date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-06-29 09:30:00,23.75,23.89,23.0,23.2,5304800.0,23.75,23.89,23.0,23.2,5304800.0
2012-06-29 10:00:00,23.2,23.85,23.11,23.53,1548200.0,23.2,23.85,23.11,23.53,1548200.0
2012-06-29 10:30:00,23.5,23.6,22.94,23.0,1028500.0,23.5,23.6,22.94,23.0,1028500.0
2012-06-29 11:00:00,23.0,23.32,23.0,23.29,308700.0,23.0,23.32,23.0,23.29,308700.0
2012-06-29 11:30:00,23.24,23.29,23.03,23.08,163800.0,23.24,23.29,23.03,23.08,163800.0
2012-06-29 12:00:00,23.06,23.1,22.99,23.0,252600.0,23.06,23.1,22.99,23.0,252600.0
2012-06-29 12:30:00,23.0,23.16,23.0,23.04,84300.0,23.0,23.16,23.0,23.04,84300.0
2012-06-29 13:00:00,23.04,23.07,22.83,23.06,303300.0,23.04,23.07,22.83,23.06,303300.0
2012-06-29 13:30:00,23.05,23.49,23.01,23.32,269500.0,23.05,23.49,23.01,23.32,269500.0
2012-06-29 14:00:00,23.26,23.75,23.11,23.65,206900.0,23.26,23.75,23.11,23.65,206900.0
2012-06-29 14:30:00,23.65,24.3,23.64,24.02,328800.0,23.65,24.3,23.64,24.02,328800.0
2012-06-29 15:00:00,24.03,24.14,23.6,23.99,256200.0,24.03,24.14,23.6,23.99,256200.0
2012-06-29 15:30:00,23.99,24.75,23.99,24.22,653900.0,23.99,24.75,23.99,24.22,653900.0
2012-07-02 09:30:00,24.75,25.01,24.1,24.26,190000.0,24.75,25.01,24.1,24.26,190000.0
2012-07-02 10:00:00,24.33,24.65,24.3,24.47,91100.0,24.33,24.65,24.3,24.47,91100.0
2012-07-02 10:30:00,24.48,24.65,24.31,24.65,79500.0,24.48,24.65,24.31,24.65,79500.0
2012-07-02 11:00:00,24.6,24.61,24.42,24.47,31400.0,24.6,24.61,24.42,24.47,31400.0
2012-07-02 11:30:00,24.48,24.53,24.45,24.5,15200.0,24.48,24.53,24.45,24.5,15200.0
2012-07-02 12:00:00,24.5,24.71,24.46,24.69,20000.0,24.5,24.71,24.46,24.69,20000.0
2012-07-02 12:30:00,24.67,25.2,24.59,25.08,26400.0,24.67,25.2,24.59,25.08,26400.0
2012-07-02 13:00:00,25.19,25.19,24.93,24.98,33200.0,25.19,25.19,24.93,24.98,33200.0
2012-07-02 13:30:00,24.97,25.1,24.75,24.75,43000.0,24.97,25.1,24.75,24.75,43000.0
2012-07-02 14:00:00,24.87,24.99,24.75,24.85,10400.0,24.87,24.99,24.75,24.85,10400.0
2012-07-02 14:30:00,24.82,24.95,24.79,24.79,16100.0,24.82,24.95,24.79,24.79,16100.0
2012-07-02 15:00:00,24.83,24.83,24.72,24.75,42900.0,24.83,24.83,24.72,24.75,42900.0
2012-07-02 15:30:00,24.79,24.95,24.51,24.83,42600.0,24.79,24.95,24.51,24.83,42600.0
2012-07-03 09:30:00,24.85,25.0,24.6,24.6,69000.0,24.85,25.0,24.6,24.6,69000.0
2012-07-03 10:00:00,24.68,24.85,24.63,24.74,31400.0,24.68,24.85,24.63,24.74,31400.0
2012-07-03 10:30:00,24.71,25.0,24.7,24.96,75100.0,24.71,25.0,24.7,24.96,75100.0
2012-07-03 11:00:00,24.96,24.97,24.91,24.97,39500.0,24.96,24.97,24.91,24.97,39500.0
2012-07-03 11:30:00,24.96,25.0,24.8,24.93,67100.0,24.96,25.0,24.8,24.93,67100.0
2012-07-03 12:00:00,24.93,24.95,24.89,24.95,29200.0,24.93,24.95,24.89,24.95,29200.0
2012-07-03 12:30:00,24.95,25.32,24.91,25.24,82900.0,24.95,25.32,24.91,25.24,82900.0
2012-07-05 09:30:00,25.5,25.68,25.14,25.47,53700.0,25.5,25.68,25.14,25.47,53700.0
2012-07-05 10:00:00,25.38,26.25,25.38,26.15,34200.0,25.38,26.25,25.38,26.15,34200.0
2012-07-05 10:30:00,26.13,26.26,25.61,25.69,41600.0,26.13,26.26,25.61,25.69,41600.0
2012-07-05 11:00:00,25.82,26.2,25.63,25.95,11000.0,25.82,26.2,25.63,25.95,11000.0
2012-07-05 11:30:00,26.05,26.09,25.63,25.76,80900.0,26.05,26.09,25.63,25.76,80900.0
2012-07-05 12:00:00,25.75,25.95,25.7,25.91,45900.0,25.75,25.95,25.7,25.91,45900.0
2012-07-05 12:30:00,25.9,26.2,25.87,26.05,51700.0,25.9,26.2,25.87,26.05,51700.0
2012-07-05 13:00:00,26.08,26.09,25.8,25.92,34300.0,26.08,26.09,25.8,25.92,34300.0
2012-07-05 13:30:00,25.89,25.98,25.89,25.96,37600.0,25.89,25.98,25.89,25.96,37600.0
2012-07-05 14:00:00,25.95,26.01,25.89,25.96,52100.0,25.95,26.01,25.89,25.96,52100.0
2012-07-05 14:30:00,25.97,25.98,25.93,25.93,19100.0,25.97,25.98,25.93,25.93,19100.0
2012-07-05 15:00:00,25.93,25.97,25.8,25.85,25700.0,25.93,25.97,25.8,25.85,25700.0
2012-07-05 15:30:00,25.82,26.1,25.8,25.96,44800.0,25.82,26.1,25.8,25.96,44800.0
2012-07-06 09:30:00,25.75,25.75,25.3,25.42,41900.0,25.75,25.75,25.3,25.42,41900.0
2012-07-06 10:00:00,25.4,25.46,25.1,25.3,45200.0,25.4,25.46,25.1,25.3,45200.0
2012-07-06 10:30:00,25.25,25.62,25.25,25.6,67600.0,25.25,25.62,25.25,25.6,67600.0
2012-07-06 11:00:00,25.6,25.6,25.18,25.34,31900.0,25.6,25.6,25.18,25.34,31900.0
2012-07-06 11:30:00,25.31,25.5,25.3,25.49,11300.0,25.31,25.5,25.3,25.49,11300.0
2012-07-06 12:00:00,25.43,25.5,25.41,25.41,9200.0,25.43,25.5,25.41,25.41,9200.0
2012-07-06 12:30:00,25.49,25.61,25.41,25.5,10900.0,25.49,25.61,25.41,25.5,10900.0
2012-07-06 13:00:00,25.5,25.5,25.46,25.46,5000.0,25.5,25.5,25.46,25.46,5000.0
2012-07-06 13:30:00,25.48,25.6,25.47,25.57,37700.0,25.48,25.6,25.47,25.57,37700.0
2012-07-06 14:00:00,25.58,25.7,25.57,25.7,21500.0,25.58,25.7,25.57,25.7,21500.0
2012-07-06 14:30:00,25.7,25.86,25.65,25.75,19100.0,25.7,25.86,25.65,25.75,19100.0
2012-07-06 15:00:00,25.82,25.95,25.7,25.95,17000.0,25.82,25.95,25.7,25.95,17000.0
2012-07-06 15:30:00,25.94,26.12,25.84,25.84,30800.0,25.94,26.12,25.84,25.84,30800.0
2012-07-09 09:30:00,25.96,26.3,25.89,25.96,11600.0,25.96,26.3,25.89,25.96,11600.0
2012-07-09 10:00:00,25.99,26.0,25.85,25.95,8400.0,25.99,26.0,25.85,25.95,8400.0
2012-07-09 10:30:00,25.95,25.96,25.85,25.85,7200.0,25.95,25.96,25.85,25.85,7200.0
2012-07-09 11:00:00,25.85,25.91,25.64,25.64,9300.0,25.85,25.91,25.64,25.64,9300.0
2012-07-09 11:30:00,25.67,25.69,25.25,25.4,26700.0,25.67,25.69,25.25,25.4,26700.0
2012-07-09 12:00:00,25.44,25.5,25.41,25.46,5500.0,25.44,25.5,25.41,25.46,5500.0
2012-07-09 12:30:00,25.48,25.48,25.32,25.39,1500.0,25.48,25.48,25.32,25.39,1500.0
2012-07-09 13:00:00,25.34,25.39,25.31,25.38,6600.0,25.34,25.39,25.31,25.38,6600.0
2012-07-09 13:30:00,25.36,25.4,25.31,25.4,4500.0,25.36,25.4,25.31,25.4,4500.0
2012-07-09 14:00:00,25.35,25.4,25.33,25.35,13500.0,25.35,25.4,25.33,25.35,13500.0
2012-07-09 14:30:00,25.35,25.41,25.34,25.4,6800.0,25.35,25.41,25.34,25.4,6800.0
2012-07-09 15:00:00,25.37,25.4,25.36,25.38,13500.0,25.37,25.4,25.36,25.38,13500.0
2012-07-09 15:30:00,25.38,25.39,25.18,25.24,34000.0,25.38,25.39,25.18,25.24,34000.0
2012-07-10 09:30:00,25.22,25.69,25.11,25.41,20200.0,25.22,25.69,25.11,25.41,20200.0
2012-07-10 10:00:00,25.5,25.5,25.31,25.49,13600.0,25.5,25.5,25.31,25.49,13600.0
2012-07-10 10:30:00,25.49,25.49,25.37,25.43,7300.0,25.49,25.49,25.37,25.43,7300.0
2012-07-10 11:00:00,25.45,25.45,25.26,25.45,16600.0,25.45,25.45,25.26,25.45,16600.0
2012-07-10 11:30:00,25.46,25.46,25.38,25.45,31000.0,25.46,25.46,25.38,25.45,31000.0
2012-07-10 12:00:00,25.4,25.49,25.38,25.48,14100.0,25.4,25.49,25.38,25.48,14100.0
2012-07-10 12:30:00,25.48,25.5,25.4,25.44,15100.0,25.48,25.5,25.4,25.44,15100.0
2012-07-10 13:00:00,25.41,25.44,25.4,25.44,5900.0,25.41,25.44,25.4,25.44,5900.0
2012-07-10 13:30:00,25.43,25.43,25.16,25.35,21300.0,25.43,25.43,25.16,25.35,21300.0
2012-07-10 14:00:00,25.37,25.44,25.3,25.35,35300.0,25.37,25.44,25.3,25.35,35300.0
2012-07-10 14:30:00,25.37,25.39,25.18,25.23,34200.0,25.37,25.39,25.18,25.23,34200.0
2012-07-10 15:00:00,25.22,25.37,25.07,25.12,37800.0,25.22,25.37,25.07,25.12,37800.0
2012-07-10 15:30:00,25.06,25.3,25.06,25.08,41700.0,25.06,25.3,25.06,25.08,41700.0
2012-07-11 09:30:00,25.02,25.35,24.85,24.9,14800.0,25.02,25.35,24.85,24.9,14800.0
2012-07-11 10:00:00,24.89,24.98,24.65,24.8,9600.0,24.89,24.98,24.65,24.8,9600.0
2012-07-11 10:30:00,24.79,24.82,24.65,24.72,22000.0,24.79,24.82,24.65,24.72,22000.0
2012-07-11 11:00:00,24.72,24.75,24.63,24.66,15600.0,24.72,24.75,24.63,24.66,15600.0
2012-07-11 11:30:00,24.69,24.79,24.65,24.79,9800.0,24.69,24.79,24.65,24.79,9800.0
2012-07-11 12:00:00,24.76,24.85,24.73,24.77,4800.0,24.76,24.85,24.73,24.77,4800.0
2012-07-11 12:30:00,24.78,24.97,24.77,24.86,47600.0,24.78,24.97,24.77,24.86,47600.0
2012-07-11 13:00:00,24.83,24.85,24.66,24.72,14700.0,24.83,24.85,24.66,24.72,14700.0
2012-07-11 13:30:00,24.66,24.73,24.66,24.69,600.0,24.66,24.73,24.66,24.69,600.0
2012-07-11 14:00:00,24.68,24.68,24.28,24.28,8100.0,24.68,24.68,24.28,24.28,8100.0
2012-07-11 14:30:00,24.27,24.27,23.72,23.8,54300.0,24.27,24.27,23.72,23.8,54300.0
2012-07-11 15:00:00,23.78,23.8,23.51,23.69,30600.0,23.78,23.8,23.51,23.69,30600.0
2012-07-11 15:30:00,23.63,23.74,23.49,23.74,56400.0,23.63,23.74,23.49,23.74,56400.0
2012-07-12 09:30:00,23.3,23.58,22.81,22.84,51600.0,23.3,23.58,22.81,22.84,51600.0
2012-07-12 10:00:00,22.86,23.06,22.76,22.78,23600.0,22.86,23.06,22.76,22.78,23600.0
2012-07-12 10:30:00,22.82,22.96,22.62,22.75,14100.0,22.82,22.96,22.62,22.75,14100.0
2012-07-12 11:00:00,22.78,23.19,22.75,23.06,21200.0,22.78,23.19,22.75,23.06,21200.0
2012-07-12 11:30:00,23.02,23.34,23.0,23.34,21900.0,23.02,23.34,23.0,23.34,21900.0
2012-07-12 12:00:00,23.3,23.54,23.25,23.45,28200.0,23.3,23.54,23.25,23.45,28200.0
2012-07-12 12:30:00,23.5,23.57,23.44,23.57,13800.0,23.5,23.57,23.44,23.57,13800.0
2012-07-12 13:00:00,23.54,24.47,23.5,24.34,44500.0,23.54,24.47,23.5,24.34,44500.0
2012-07-12 13:30:00,24.38,24.38,24.01,24.06,15100.0,24.38,24.38,24.01,24.06,15100.0
2012-07-12 14:00:00,24.1,24.28,24.0,24.0,10000.0,24.1,24.28,24.0,24.0,10000.0
2012-07-12 14:30:00,24.04,24.15,24.0,24.07,10500.0,24.04,24.15,24.0,24.07,10500.0
2012-07-12 15:00:00,24.09,24.28,24.05,24.15,10400.0,24.09,24.28,24.05,24.15,10400.0
2012-07-12 15:30:00,24.17,24.17,24.0,24.01,56200.0,24.17,24.17,24.0,24.01,56200.0
2012-07-13 09:30:00,24.69,24.92,24.28,24.43,8500.0,24.69,24.92,24.28,24.43,8500.0
2012-07-13 10:00:00,24.42,24.57,24.42,24.48,1600.0,24.42,24.57,24.42,24.48,1600.0
2012-07-13 10:30:00,24.41,24.52,24.34,24.35,3100.0,24.41,24.52,24.34,24.35,3100.0
2012-07-13 11:00:00,24.35,24.38,24.25,24.35,3800.0,24.35,24.38,24.25,24.35,3800.0
2012-07-13 11:30:00,24.35,24.5,24.35,24.35,4000.0,24.35,24.5,24.35,24.35,4000.0
2012-07-13 12:00:00,24.45,24.45,24.35,24.35,15800.0,24.45,24.45,24.35,24.35,15800.0
2012-07-13 12:30:00,24.36,24.43,24.35,24.35,4900.0,24.36,24.43,24.35,24.35,4900.0
2012-07-13 13:00:00,24.36,24.36,24.0,24.26,12400.0,24.36,24.36,24.0,24.26,12400.0
2012-07-13 13:30:00,24.16,24.27,24.13,24.2,3500.0,24.16,24.27,24.13,24.2,3500.0
2012-07-13 14:00:00,24.2,24.34,24.2,24.22,4300.0,24.2,24.34,24.2,24.22,4300.0
2012-07-13 14:30:00,24.27,24.34,24.26,24.29,3400.0,24.27,24.34,24.26,24.29,3400.0
2012-07-13 15:00:00,24.25,24.32,24.25,24.25,2300.0,24.25,24.32,24.25,24.25,2300.0
2012-07-13 15:30:00,24.34,24.34,23.98,24.18,20500.0,24.34,24.34,23.98,24.18,20500.0
2012-07-16 09:30:00,24.08,24.09,23.87,23.87,19400.0,24.08,24.09,23.87,23.87,19400.0
2012-07-16 10:00:00,23.88,23.95,23.8,23.9,7400.0,23.88,23.95,23.8,23.9,7400.0
2012-07-16 10:30:00,23.9,24.05,23.9,24.04,4400.0,23.9,24.05,23.9,24.04,4400.0
2012-07-16 11:00:00,24.04,24.11,24.0,24.11,6700.0,24.04,24.11,24.0,24.11,6700.0
2012-07-16 11:30:00,24.04,24.07,24.01,24.02,3900.0,24.04,24.07,24.01,24.02,3900.0
2012-07-16 12:00:00,24.06,24.07,24.0,24.06,2700.0,24.06,24.07,24.0,24.06,2700.0
2012-07-16 12:30:00,24.06,24.08,24.01,24.07,2100.0,24.06,24.08,24.01,24.07,2100.0
2012-07-16 13:00:00,24.07,24.16,24.05,24.15,3100.0,24.07,24.16,24.05,24.15,3100.0
2012-07-16 13:30:00,24.16,24.44,24.16,24.43,8700.0,24.16,24.44,24.16,24.43,8700.0
2012-07-16 14:00:00,24.44,24.56,24.24,24.46,37400.0,24.44,24.56,24.24,24.46,37400.0
2012-07-16 14:30:00,24.45,24.45,24.34,24.37,9400.0,24.45,24.45,24.34,24.37,9400.0
2012-07-16 15:00:00,24.37,24.48,24.36,24.44,6500.0,24.37,24.48,24.36,24.44,6500.0
2012-07-16 15:30:00,24.44,24.44,24.35,24.38,5100.0,24.44,24.44,24.35,24.38,5100.0
2012-07-17 09:30:00,24.48,24.48,24.1,24.27,4700.0,24.48,24.48,24.1,24.27,4700.0
2012-07-17 10:00:00,24.26,24.36,24.1,24.1,8400.0,24.26,24.36,24.1,24.1,8400.0
2012-07-17 10:30:00,24.11,24.11,24.0,24.05,3700.0,24.11,24.11,24.0,24.05,3700.0
2012-07-17 11:00:00,24.08,24.14,24.06,24.06,1100.0,24.08,24.14,24.06,24.06,1100.0
2012-07-17 11:30:00,24.08,24.16,24.07,24.16,2600.0,24.08,24.16,24.07,24.16,2600.0
2012-07-17 12:00:00,24.16,24.2,24.16,24.2,1800.0,24.16,24.2,24.16,24.2,1800.0
2012-07-17 12:30:00,24.25,24.25,24.0,24.06,20000.0,24.25,24.25,24.0,24.06,20000.0
2012-07-17 13:00:00,24.05,24.05,23.93,23.93,32700.0,24.05,24.05,23.93,23.93,32700.0
2012-07-17 13:30:00,23.93,23.99,23.93,23.96,40500.0,23.93,23.99,23.93,23.96,40500.0
2012-07-17 14:00:00,23.99,24.01,23.96,24.01,52300.0,23.99,24.01,23.96,24.01,52300.0
2012-07-17 14:30:00,24.01,24.12,23.94,23.94,19100.0,24.01,24.12,23.94,23.94,19100.0
2012-07-17 15:00:00,23.97,24.09,23.97,24.09,20900.0,23.97,24.09,23.97,24.09,20900.0
2012-07-17 15:30:00,24.09,24.3,24.09,24.27,17400.0,24.09,24.3,24.09,24.27,17400.0
2012-07-18 09:30:00,24.43,24.57,24.15,24.57,6300.0,24.43,24.57,24.15,24.57,6300.0
2012-07-18 10:00:00,24.59,24.69,24.26,24.3,11800.0,24.59,24.69,24.26,24.3,11800.0
2012-07-18 10:30:00,24.3,24.63,24.22,24.63,3400.0,24.3,24.63,24.22,24.63,3400.0
2012-07-18 11:00:00,24.47,24.47,24.34,24.4,9400.0,24.47,24.47,24.34,24.4,9400.0
2012-07-18 11:30:00,24.45,24.45,24.45,24.45,300.0,24.45,24.45,24.45,24.45,300.0
2012-07-18 12:00:00,24.38,24.38,24.31,24.31,1300.0,24.38,24.38,24.31,24.31,1300.0
2012-07-18 12:30:00,24.37,24.51,24.37,24.41,2200.0,24.37,24.51,24.37,24.41,2200.0
2012-07-18 13:00:00,24.41,24.41,24.4,24.41,2100.0,24.41,24.41,24.4,24.41,2100.0
2012-07-18 13:30:00,24.39,24.43,24.0,24.17,37700.0,24.39,24.43,24.0,24.17,37700.0
2012-07-18 14:00:00,24.13,24.13,24.0,24.08,6200.0,24.13,24.13,24.0,24.08,6200.0
2012-07-18 14:30:00,24.08,24.15,24.0,24.06,4000.0,24.08,24.15,24.0,24.06,4000.0
2012-07-18 15:00:00,24.01,24.28,24.01,24.26,6200.0,24.01,24.28,24.01,24.26,6200.0
2012-07-18 15:30:00,24.21,24.26,24.03,24.23,11800.0,24.21,24.26,24.03,24.23,11800.0
2012-07-19 09:30:00,24.67,24.67,24.0,24.03,46700.0,24.67,24.67,24.0,24.03,46700.0
2012-07-19 10:00:00,24.05,24.05,23.9,23.99,18800.0,24.05,24.05,23.9,23.99,18800.0
2012-07-19 10:30:00,23.99,23.99,23.9,23.99,2100.0,23.99,23.99,23.9,23.99,2100.0
2012-07-19 11:00:00,23.95,24.0,23.93,23.94,6400.0,23.95,24.0,23.93,23.94,6400.0
2012-07-19 11:30:00,23.95,24.03,23.93,24.01,19000.0,23.95,24.03,23.93,24.01,19000.0
2012-07-19 12:00:00,24.0,24.02,23.96,24.0,15300.0,24.0,24.02,23.96,24.0,15300.0
2012-07-19 12:30:00,24.0,24.01,23.96,23.98,38800.0,24.0,24.01,23.96,23.98,38800.0
2012-07-19 13:00:00,23.98,24.01,23.97,24.0,9900.0,23.98,24.01,23.97,24.0,9900.0
2012-07-19 13:30:00,24.0,24.0,23.96,23.97,8600.0,24.0,24.0,23.96,23.97,8600.0
2012-07-19 14:00:00,23.98,24.0,23.96,24.0,6500.0,23.98,24.0,23.96,24.0,6500.0
2012-07-19 14:30:00,24.0,24.0,23.99,24.0,7000.0,24.0,24.0,23.99,24.0,7000.0
2012-07-19 15:00:00,24.0,24.0,23.99,24.0,8900.0,24.0,24.0,23.99,24.0,8900.0
2012-07-19 15:30:00,24.0,24.01,23.95,23.99,64700.0,24.0,24.01,23.95,23.99,64700.0
2012-07-20 09:30:00,24.04,24.11,23.94,23.94,10200.0,24.04,24.11,23.94,23.94,10200.0
2012-07-20 10:00:00,23.93,24.0,23.9,24.0,12400.0,23.93,24.0,23.9,24.0,12400.0
2012-07-20 10:30:00,24.0,24.01,23.98,23.98,16200.0,24.0,24.01,23.98,23.98,16200.0
2012-07-20 11:00:00,24.0,24.01,24.0,24.0,800.0,24.0,24.01,24.0,24.0,800.0
2012-07-20 11:30:00,23.99,24.04,23.98,24.0,7500.0,23.99,24.04,23.98,24.0,7500.0
2012-07-20 12:00:00,24.01,24.01,23.97,24.0,8200.0,24.01,24.01,23.97,24.0,8200.0
2012-07-20 12:30:00,24.0,24.02,24.0,24.02,3600.0,24.0,24.02,24.0,24.02,3600.0
2012-07-20 13:00:00,24.01,24.04,24.0,24.02,6500.0,24.01,24.04,24.0,24.02,6500.0
2012-07-20 13:30:00,24.02,24.19,24.0,24.14,12400.0,24.02,24.19,24.0,24.14,12400.0
2012-07-20 14:00:00,24.14,24.19,24.11,24.17,3300.0,24.14,24.19,24.11,24.17,3300.0
2012-07-20 14:30:00,24.18,24.44,24.14,24.44,9500.0,24.18,24.44,24.14,24.44,9500.0
2012-07-20 15:00:00,24.46,24.55,24.38,24.54,11200.0,24.46,24.55,24.38,24.54,11200.0
2012-07-20 15:30:00,24.53,25.23,24.51,25.2,72600.0,24.53,25.23,24.51,25.2,72600.0
2012-07-23 09:30:00,25.01,25.01,24.0,24.04,17400.0,25.01,25.01,24.0,24.04,17400.0
2012-07-23 10:00:00,24.0,24.11,24.0,24.03,7000.0,24.0,24.11,24.0,24.03,7000.0
2012-07-23 10:30:00,24.01,24.09,23.99,23.99,3100.0,24.01,24.09,23.99,23.99,3100.0
2012-07-23 11:00:00,23.98,24.03,23.98,24.0,12700.0,23.98,24.03,23.98,24.0,12700.0
2012-07-23 11:30:00,24.01,24.04,23.93,24.0,13700.0,24.01,24.04,23.93,24.0,13700.0
2012-07-23 12:00:00,24.01,24.03,23.94,24.0,91500.0,24.01,24.03,23.94,24.0,91500.0
2012-07-23 12:30:00,23.94,24.0,23.91,24.0,4500.0,23.94,24.0,23.91,24.0,4500.0
2012-07-23 13:00:00,23.99,24.01,23.95,24.0,6100.0,23.99,24.01,23.95,24.0,6100.0
2012-07-23 13:30:00,24.0,24.06,23.97,24.0,73100.0,24.0,24.06,23.97,24.0,73100.0
2012-07-23 14:00:00,23.99,23.99,23.93,23.99,5300.0,23.99,23.99,23.93,23.99,5300.0
2012-07-23 14:30:00,23.99,24.0,23.96,24.0,17500.0,23.99,24.0,23.96,24.0,17500.0
2012-07-23 15:00:00,23.99,24.24,23.98,24.22,331400.0,23.99,24.24,23.98,24.22,331400.0
2012-07-23 15:30:00,24.22,24.4,24.15,24.38,17700.0,24.22,24.4,24.15,24.38,17700.0
2012-07-24 09:30:00,24.83,25.67,24.69,25.67,36900.0,24.83,25.67,24.69,25.67,36900.0
2012-07-24 10:00:00,25.69,25.96,25.42,25.42,26900.0,25.69,25.96,25.42,25.42,26900.0
2012-07-24 10:30:00,25.5,25.67,25.03,25.04,26300.0,25.5,25.67,25.03,25.04,26300.0
2012-07-24 11:00:00,25.14,25.16,25.05,25.12,10900.0,25.14,25.16,25.05,25.12,10900.0
2012-07-24 11:30:00,25.12,25.2,25.03,25.06,28100.0,25.12,25.2,25.03,25.06,28100.0
2012-07-24 12:00:00,25.13,25.13,24.87,24.87,23300.0,25.13,25.13,24.87,24.87,23300.0
2012-07-24 12:30:00,24.89,24.89,24.6,24.87,17200.0,24.89,24.89,24.6,24.87,17200.0
2012-07-24 13:00:00,24.84,24.91,24.78,24.9,6500.0,24.84,24.91,24.78,24.9,6500.0
2012-07-24 13:30:00,24.82,24.87,24.72,24.8,15500.0,24.82,24.87,24.72,24.8,15500.0
2012-07-24 14:00:00,24.8,24.94,24.79,24.86,12800.0,24.8,24.94,24.79,24.86,12800.0
2012-07-24 14:30:00,24.87,25.0,24.75,24.99,27600.0,24.87,25.0,24.75,24.99,27600.0
2012-07-24 15:00:00,24.96,24.99,24.83,24.92,18200.0,24.96,24.99,24.83,24.92,18200.0
2012-07-24 15:30:00,24.89,24.94,24.82,24.87,19800.0,24.89,24.94,24.82,24.87,19800.0
2012-07-25 09:30:00,25.06,25.47,25.0,25.39,9000.0,25.06,25.47,25.0,25.39,9000.0
2012-07-25 10:00:00,25.34,25.47,25.34,25.44,11600.0,25.34,25.47,25.34,25.44,11600.0
2012-07-25 10:30:00,25.38,25.44,25.18,25.18,11400.0,25.38,25.44,25.18,25.18,11400.0
2012-07-25 11:00:00,25.25,25.25,25.13,25.22,10300.0,25.25,25.25,25.13,25.22,10300.0
2012-07-25 11:30:00,25.22,25.25,24.93,25.14,18200.0,25.22,25.25,24.93,25.14,18200.0
2012-07-25 12:00:00,25.2,25.2,25.12,25.18,3400.0,25.2,25.2,25.12,25.18,3400.0
2012-07-25 12:30:00,25.1,25.18,25.05,25.1,12300.0,25.1,25.18,25.05,25.1,12300.0
2012-07-25 13:00:00,25.03,25.13,25.02,25.08,4000.0,25.03,25.13,25.02,25.08,4000.0
2012-07-25 13:30:00,25.07,25.09,24.9,24.97,10900.0,25.07,25.09,24.9,24.97,10900.0
2012-07-25 14:00:00,24.98,25.01,24.98,25.0,1800.0,24.98,25.01,24.98,25.0,1800.0
2012-07-25 14:30:00,25.0,25.01,24.88,24.88,3900.0,25.0,25.01,24.88,24.88,3900.0
2012-07-25 15:00:00,24.89,24.91,24.84,24.91,4200.0,24.89,24.91,24.84,24.91,4200.0
2012-07-25 15:30:00,24.94,24.98,24.84,24.93,9200.0,24.94,24.98,24.84,24.93,9200.0
2012-07-26 09:30:00,24.93,25.35,24.81,24.83,12600.0,24.93,25.35,24.81,24.83,12600.0
2012-07-26 10:00:00,24.92,24.93,24.75,24.79,1100.0,24.92,24.93,24.75,24.79,1100.0
2012-07-26 10:30:00,24.7,24.74,24.65,24.65,1100.0,24.7,24.74,24.65,24.65,1100.0
2012-07-26 11:00:00,24.74,24.74,24.0,24.11,21300.0,24.74,24.74,24.0,24.11,21300.0
2012-07-26 11:30:00,24.17,24.17,24.0,24.07,11500.0,24.17,24.17,24.0,24.07,11500.0
2012-07-26 12:00:00,24.07,24.17,24.05,24.14,3300.0,24.07,24.17,24.05,24.14,3300.0
2012-07-26 12:30:00,24.14,24.28,24.0,24.28,14500.0,24.14,24.28,24.0,24.28,14500.0
2012-07-26 13:00:00,24.24,24.45,24.24,24.37,9000.0,24.24,24.45,24.24,24.37,9000.0
2012-07-26 13:30:00,24.42,24.58,24.41,24.45,11000.0,24.42,24.58,24.41,24.45,11000.0
2012-07-26 14:00:00,24.49,24.57,24.49,24.51,5200.0,24.49,24.57,24.49,24.51,5200.0
2012-07-26 14:30:00,24.51,24.51,24.3,24.39,32100.0,24.51,24.51,24.3,24.39,32100.0
2012-07-26 15:00:00,24.37,24.6,24.35,24.54,15700.0,24.37,24.6,24.35,24.54,15700.0
2012-07-26 15:30:00,24.48,24.48,24.35,24.42,17900.0,24.48,24.48,24.35,24.42,17900.0
2012-07-27 09:30:00,24.48,24.73,24.36,24.36,1300.0,24.48,24.73,24.36,24.36,1300.0
2012-07-27 10:00:00,24.6,24.6,24.32,24.32,500.0,24.6,24.6,24.32,24.32,500.0
2012-07-27 10:30:00,24.56,24.99,24.54,24.99,12000.0,24.56,24.99,24.54,24.99,12000.0
2012-07-27 11:00:00,24.99,25.19,24.91,25.01,7700.0,24.99,25.19,24.91,25.01,7700.0
2012-07-27 11:30:00,25.0,25.08,24.91,25.0,2800.0,25.0,25.08,24.91,25.0,2800.0
2012-07-27 12:00:00,25.0,25.0,24.92,24.98,5800.0,25.0,25.0,24.92,24.98,5800.0
2012-07-27 12:30:00,24.98,25.18,24.98,25.0,7600.0,24.98,25.18,24.98,25.0,7600.0
2012-07-27 13:00:00,25.0,25.04,24.96,25.01,2000.0,25.0,25.04,24.96,25.01,2000.0
2012-07-27 13:30:00,25.01,25.06,24.95,25.04,4500.0,25.01,25.06,24.95,25.04,4500.0
2012-07-27 14:00:00,25.03,25.15,25.0,25.06,14200.0,25.03,25.15,25.0,25.06,14200.0
2012-07-27 14:30:00,25.06,25.2,25.06,25.2,5900.0,25.06,25.2,25.06,25.2,5900.0
2012-07-27 15:00:00,25.17,25.3,25.12,25.25,15100.0,25.17,25.3,25.12,25.25,15100.0
2012-07-27 15:30:00,25.26,25.44,25.25,25.28,18300.0,25.26,25.44,25.25,25.28,18300.0
2012-07-30 09:30:00,25.25,25.3,25.05,25.18,4800.0,25.25,25.3,25.05,25.18,4800.0
2012-07-30 10:00:00,25.18,25.32,25.18,25.32,900.0,25.18,25.32,25.18,25.32,900.0
2012-07-30 10:30:00,25.41,25.45,25.3,25.31,900.0,25.41,25.45,25.3,25.31,900.0
2012-07-30 11:00:00,25.35,25.45,25.31,25.32,4900.0,25.35,25.45,25.31,25.32,4900.0
2012-07-30 11:30:00,25.32,25.33,25.18,25.2,9800.0,25.32,25.33,25.18,25.2,9800.0
2012-07-30 12:00:00,25.26,25.26,25.1,25.18,22500.0,25.26,25.26,25.1,25.18,22500.0
2012-07-30 12:30:00,25.15,25.21,25.12,25.18,2300.0,25.15,25.21,25.12,25.18,2300.0
2012-07-30 13:00:00,25.28,25.3,25.28,25.3,400.0,25.28,25.3,25.28,25.3,400.0
2012-07-30 13:30:00,25.29,25.31,25.17,25.17,4200.0,25.29,25.31,25.17,25.17,4200.0
2012-07-30 14:00:00,25.2,25.22,25.16,25.2,7600.0,25.2,25.22,25.16,25.2,7600.0
2012-07-30 14:30:00,25.18,25.2,25.09,25.13,8700.0,25.18,25.2,25.09,25.13,8700.0
2012-07-30 15:00:00,25.09,25.22,25.09,25.22,4600.0,25.09,25.22,25.09,25.22,4600.0
2012-07-30 15:30:00,25.29,25.41,25.2,25.39,10100.0,25.29,25.41,25.2,25.39,10100.0
2012-07-31 09:30:00,25.44,25.94,25.41,25.93,18300.0,25.44,25.94,25.41,25.93,18300.0
2012-07-31 10:00:00,25.89,26.57,25.89,26.15,37500.0,25.89,26.57,25.89,26.15,37500.0
2012-07-31 10:30:00,26.2,26.38,26.17,26.31,13300.0,26.2,26.38,26.17,26.31,13300.0
2012-07-31 11:00:00,26.3,26.34,26.02,26.09,24400.0,26.3,26.34,26.02,26.09,24400.0
2012-07-31 11:30:00,26.04,26.24,26.04,26.15,14400.0,26.04,26.24,26.04,26.15,14400.0
2012-07-31 12:00:00,26.25,26.3,26.17,26.3,14700.0,26.25,26.3,26.17,26.3,14700.0
2012-07-31 12:30:00,26.2,26.3,26.2,26.2,5600.0,26.2,26.3,26.2,26.2,5600.0
2012-07-31 13:00:00,26.28,26.49,26.25,26.47,11700.0,26.28,26.49,26.25,26.47,11700.0
2012-07-31 13:30:00,26.44,26.49,26.4,26.47,6000.0,26.44,26.49,26.4,26.47,6000.0
2012-07-31 14:00:00,26.47,27.23,26.45,27.23,16100.0,26.47,27.23,26.45,27.23,16100.0
2012-07-31 14:30:00,27.19,27.56,27.0,27.41,16600.0,27.19,27.56,27.0,27.41,16600.0
2012-07-31 15:00:00,27.42,27.52,27.07,27.29,29300.0,27.42,27.52,27.07,27.29,29300.0
2012-07-31 15:30:00,27.21,27.28,26.86,26.92,60600.0,27.21,27.28,26.86,26.92,60600.0
2012-08-01 09:30:00,27.32,27.51,26.92,27.01,6800.0,27.32,27.51,26.92,27.01,6800.0
2012-08-01 10:00:00,27.04,27.06,26.76,27.06,2900.0,27.04,27.06,26.76,27.06,2900.0
2012-08-01 10:30:00,26.97,27.69,26.9,27.53,17200.0,26.97,27.69,26.9,27.53,17200.0
2012-08-01 11:00:00,27.54,27.77,27.4,27.43,20700.0,27.54,27.77,27.4,27.43,20700.0
2012-08-01 11:30:00,27.4,27.42,27.06,27.32,12700.0,27.4,27.42,27.06,27.32,12700.0
2012-08-01 12:00:00,27.39,27.55,27.37,27.55,2200.0,27.39,27.55,27.37,27.55,2200.0
2012-08-01 12:30:00,27.56,27.73,27.51,27.53,2300.0,27.56,27.73,27.51,27.53,2300.0
2012-08-01 13:00:00,27.52,27.76,27.52,27.71,5700.0,27.52,27.76,27.52,27.71,5700.0
2012-08-01 13:30:00,27.73,27.98,27.72,27.89,3400.0,27.73,27.98,27.72,27.89,3400.0
2012-08-01 14:00:00,27.96,27.96,27.5,27.55,7900.0,27.96,27.96,27.5,27.55,7900.0
2012-08-01 14:30:00,27.59,27.8,27.59,27.8,8700.0,27.59,27.8,27.59,27.8,8700.0
2012-08-01 15:00:00,27.8,27.8,27.72,27.8,3800.0,27.8,27.8,27.72,27.8,3800.0
2012-08-01 15:30:00,27.8,27.8,27.6,27.78,13200.0,27.8,27.8,27.6,27.78,13200.0
2012-08-02 09:30:00,27.5,29.3,27.0,28.75,139000.0,27.5,29.3,27.0,28.75,139000.0
2012-08-02 10:00:00,29.0,29.16,28.5,28.93,38500.0,29.0,29.16,28.5,28.93,38500.0
2012-08-02 10:30:00,28.86,29.0,28.51,28.59,87500.0,28.86,29.0,28.51,28.59,87500.0
2012-08-02 11:00:00,28.56,28.58,28.03,28.28,32700.0,28.56,28.58,28.03,28.28,32700.0
2012-08-02 11:30:00,28.29,28.29,28.16,28.16,2100.0,28.29,28.29,28.16,28.16,2100.0
2012-08-02 12:00:00,28.27,28.51,28.14,28.24,38700.0,28.27,28.51,28.14,28.24,38700.0
2012-08-02 12:30:00,28.24,28.73,28.2,28.68,42800.0,28.24,28.73,28.2,28.68,42800.0
2012-08-02 13:00:00,28.68,28.76,28.35,28.41,46800.0,28.68,28.76,28.35,28.41,46800.0
2012-08-02 13:30:00,28.43,28.45,28.22,28.27,48000.0,28.43,28.45,28.22,28.27,48000.0
2012-08-02 14:00:00,28.4,28.52,28.3,28.4,6900.0,28.4,28.52,28.3,28.4,6900.0
2012-08-02 14:30:00,28.4,28.52,28.33,28.42,3800.0,28.4,28.52,28.33,28.42,3800.0
2012-08-02 15:00:00,28.38,28.65,28.38,28.43,19500.0,28.38,28.65,28.38,28.43,19500.0
2012-08-02 15:30:00,28.51,29.22,28.51,29.06,35200.0,28.51,29.22,28.51,29.06,35200.0
2012-08-03 09:30:00,29.43,29.94,29.43,29.79,22300.0,29.43,29.94,29.43,29.79,22300.0
2012-08-03 10:00:00,29.71,31.19,29.7,31.09,47700.0,29.71,31.19,29.7,31.09,47700.0
2012-08-03 10:30:00,31.16,31.43,30.03,30.04,128100.0,31.16,31.43,30.03,30.04,128100.0
2012-08-03 11:00:00,30.14,30.3,29.46,29.75,39900.0,30.14,30.3,29.46,29.75,39900.0
2012-08-03 11:30:00,29.72,29.8,29.48,29.8,10100.0,29.72,29.8,29.48,29.8,10100.0
2012-08-03 12:00:00,29.75,29.85,29.44,29.71,19400.0,29.75,29.85,29.44,29.71,19400.0
2012-08-03 12:30:00,29.75,29.77,29.15,29.15,30100.0,29.75,29.77,29.15,29.15,30100.0
2012-08-03 13:00:00,29.15,29.55,29.0,29.48,25900.0,29.15,29.55,29.0,29.48,25900.0
2012-08-03 13:30:00,29.4,29.7,29.4,29.69,7900.0,29.4,29.7,29.4,29.69,7900.0
2012-08-03 14:00:00,29.68,30.27,29.68,30.08,20800.0,29.68,30.27,29.68,30.08,20800.0
2012-08-03 14:30:00,29.91,30.0,29.78,29.92,11300.0,29.91,30.0,29.78,29.92,11300.0
2012-08-03 15:00:00,29.96,29.98,29.48,29.7,13900.0,29.96,29.98,29.48,29.7,13900.0
2012-08-03 15:30:00,29.73,29.82,28.58,28.59,49000.0,29.73,29.82,28.58,28.59,49000.0
2012-08-06 09:30:00,29.0,29.16,28.77,29.06,7400.0,29.0,29.16,28.77,29.06,7400.0
2012-08-06 10:00:00,29.05,29.07,28.69,28.8,2000.0,29.05,29.07,28.69,28.8,2000.0
2012-08-06 10:30:00,28.8,28.95,28.48,28.48,13800.0,28.8,28.95,28.48,28.48,13800.0
2012-08-06 11:00:00,28.48,28.5,28.19,28.19,15400.0,28.48,28.5,28.19,28.19,15400.0
2012-08-06 11:30:00,28.26,28.26,27.73,27.8,33400.0,28.26,28.26,27.73,27.8,33400.0
2012-08-06 12:00:00,27.8,27.92,27.6,27.69,55300.0,27.8,27.92,27.6,27.69,55300.0
2012-08-06 12:30:00,27.69,27.75,27.6,27.63,64900.0,27.69,27.75,27.6,27.63,64900.0
2012-08-06 13:00:00,27.64,27.64,27.55,27.59,7400.0,27.64,27.64,27.55,27.59,7400.0
2012-08-06 13:30:00,27.55,27.89,27.23,27.63,89600.0,27.55,27.89,27.23,27.63,89600.0
2012-08-06 14:00:00,27.65,28.13,27.59,27.92,76400.0,27.65,28.13,27.59,27.92,76400.0
2012-08-06 14:30:00,27.9,28.0,27.7,27.79,31900.0,27.9,28.0,27.7,27.79,31900.0
2012-08-06 15:00:00,27.89,28.05,27.85,28.0,123600.0,27.89,28.05,27.85,28.0,123600.0
2012-08-06 15:30:00,28.03,28.08,27.79,28.0,54200.0,28.03,28.08,27.79,28.0,54200.0
2012-08-07 09:30:00,28.3,28.75,28.2,28.52,4500.0,28.3,28.75,28.2,28.52,4500.0
2012-08-07 10:00:00,28.55,28.55,28.03,28.03,12500.0,28.55,28.55,28.03,28.03,12500.0
2012-08-07 10:30:00,28.13,28.13,27.98,28.0,17400.0,28.13,28.13,27.98,28.0,17400.0
2012-08-07 11:00:00,27.99,28.0,27.97,28.0,24100.0,27.99,28.0,27.97,28.0,24100.0
2012-08-07 11:30:00,28.0,28.15,27.99,28.1,33100.0,28.0,28.15,27.99,28.1,33100.0
2012-08-07 12:00:00,28.03,28.05,27.79,27.9,20000.0,28.03,28.05,27.79,27.9,20000.0
2012-08-07 12:30:00,27.95,28.11,27.9,28.0,19900.0,27.95,28.11,27.9,28.0,19900.0
2012-08-07 13:00:00,27.99,28.0,27.99,28.0,800.0,27.99,28.0,27.99,28.0,800.0
2012-08-07 13:30:00,28.0,28.03,27.92,27.97,3200.0,28.0,28.03,27.92,27.97,3200.0
2012-08-07 14:00:00,27.99,28.1,27.91,27.93,22900.0,27.99,28.1,27.91,27.93,22900.0
2012-08-07 14:30:00,27.94,28.0,27.93,28.0,2300.0,27.94,28.0,27.93,28.0,2300.0
2012-08-07 15:00:00,27.92,28.05,27.92,28.0,7100.0,27.92,28.05,27.92,28.0,7100.0
2012-08-07 15:30:00,27.99,28.0,27.9,27.98,19300.0,27.99,28.0,27.9,27.98,19300.0
2012-08-08 09:30:00,27.91,27.91,27.6,27.6,60700.0,27.91,27.91,27.6,27.6,60700.0
2012-08-08 10:00:00,27.62,27.8,27.6,27.6,17600.0,27.62,27.8,27.6,27.6,17600.0
2012-08-08 10:30:00,27.6,27.63,27.3,27.37,44900.0,27.6,27.63,27.3,27.37,44900.0
2012-08-08 11:00:00,27.32,27.5,27.29,27.34,14400.0,27.32,27.5,27.29,27.34,14400.0
2012-08-08 11:30:00,27.3,27.35,27.05,27.05,24400.0,27.3,27.35,27.05,27.05,24400.0
2012-08-08 12:00:00,27.02,27.41,27.01,27.29,25200.0,27.02,27.41,27.01,27.29,25200.0
2012-08-08 12:30:00,27.24,27.46,27.14,27.35,11500.0,27.24,27.46,27.14,27.35,11500.0
2012-08-08 13:00:00,27.35,27.43,27.31,27.32,9100.0,27.35,27.43,27.31,27.32,9100.0
2012-08-08 13:30:00,27.34,27.41,27.34,27.35,20100.0,27.34,27.41,27.34,27.35,20100.0
2012-08-08 14:00:00,27.35,27.47,27.2,27.2,35200.0,27.35,27.47,27.2,27.2,35200.0
2012-08-08 14:30:00,27.2,27.33,27.2,27.26,4900.0,27.2,27.33,27.2,27.26,4900.0
2012-08-08 15:00:00,27.26,27.75,27.26,27.75,6100.0,27.26,27.75,27.26,27.75,6100.0
2012-08-08 15:30:00,27.75,27.82,27.48,27.52,17700.0,27.75,27.82,27.48,27.52,17700.0
2012-08-09 09:30:00,27.48,27.6,27.3,27.6,6500.0,27.48,27.6,27.3,27.6,6500.0
2012-08-09 10:00:00,27.71,28.73,27.71,28.73,15600.0,27.71,28.73,27.71,28.73,15600.0
2012-08-09 10:30:00,28.74,29.3,28.55,29.01,15000.0,28.74,29.3,28.55,29.01,15000.0
2012-08-09 11:00:00,29.05,29.19,28.88,29.12,5600.0,29.05,29.19,28.88,29.12,5600.0
2012-08-09 11:30:00,29.17,29.2,28.88,29.2,1100.0,29.17,29.2,28.88,29.2,1100.0
2012-08-09 12:00:00,29.15,29.17,28.79,29.01,1800.0,29.15,29.17,28.79,29.01,1800.0
2012-08-09 12:30:00,29.08,29.26,29.08,29.26,200.0,29.08,29.26,29.08,29.26,200.0
2012-08-09 13:00:00,29.26,29.74,29.2,29.7,5300.0,29.26,29.74,29.2,29.7,5300.0
2012-08-09 13:30:00,29.63,29.7,29.48,29.51,8700.0,29.63,29.7,29.48,29.51,8700.0
2012-08-09 14:00:00,29.56,29.83,29.47,29.78,15900.0,29.56,29.83,29.47,29.78,15900.0
2012-08-09 14:30:00,29.78,30.0,29.6,29.88,5000.0,29.78,30.0,29.6,29.88,5000.0
2012-08-09 15:00:00,29.88,30.02,29.88,29.9,32600.0,29.88,30.02,29.88,29.9,32600.0
2012-08-09 15:30:00,29.92,29.92,29.18,29.5,17100.0,29.92,29.92,29.18,29.5,17100.0
2012-08-10 09:30:00,29.37,30.39,29.37,30.01,10700.0,29.37,30.39,29.37,30.01,10700.0
2012-08-10 10:00:00,30.05,30.82,30.03,30.8,30300.0,30.05,30.82,30.03,30.8,30300.0
2012-08-10 10:30:00,30.82,30.9,30.04,30.19,20300.0,30.82,30.9,30.04,30.19,20300.0
2012-08-10 11:00:00,30.02,30.13,29.77,30.0,13400.0,30.02,30.13,29.77,30.0,13400.0
2012-08-10 11:30:00,30.0,30.38,29.94,30.38,20300.0,30.0,30.38,29.94,30.38,20300.0
2012-08-10 12:00:00,30.49,30.62,30.18,30.23,5800.0,30.49,30.62,30.18,30.23,5800.0
2012-08-10 12:30:00,30.24,30.72,30.24,30.6,10900.0,30.24,30.72,30.24,30.6,10900.0
2012-08-10 13:00:00,30.66,30.7,30.38,30.62,15600.0,30.66,30.7,30.38,30.62,15600.0
2012-08-10 13:30:00,30.62,30.75,30.49,30.67,3500.0,30.62,30.75,30.49,30.67,3500.0
2012-08-10 14:00:00,30.73,30.84,30.65,30.73,21200.0,30.73,30.84,30.65,30.73,21200.0
2012-08-10 14:30:00,30.69,30.95,30.68,30.89,14500.0,30.69,30.95,30.68,30.89,14500.0
2012-08-10 15:00:00,30.82,31.11,30.82,31.11,19300.0,30.82,31.11,30.82,31.11,19300.0
2012-08-10 15:30:00,31.07,32.0,31.03,31.65,31500.0,31.07,32.0,31.03,31.65,31500.0
2012-08-13 09:30:00,32.03,32.45,31.72,32.01,34300.0,32.03,32.45,31.72,32.01,34300.0
2012-08-13 10:00:00,31.96,32.21,31.96,32.07,27800.0,31.96,32.21,31.96,32.07,27800.0
2012-08-13 10:30:00,32.2,32.24,32.1,32.16,5500.0,32.2,32.24,32.1,32.16,5500.0
2012-08-13 11:00:00,32.16,32.31,32.0,32.22,10500.0,32.16,32.31,32.0,32.22,10500.0
2012-08-13 11:30:00,32.2,32.25,32.1,32.2,14600.0,32.2,32.25,32.1,32.2,14600.0
2012-08-13 12:00:00,32.2,32.24,32.1,32.2,23400.0,32.2,32.24,32.1,32.2,23400.0
2012-08-13 12:30:00,32.15,32.32,32.15,32.27,17100.0,32.15,32.32,32.15,32.27,17100.0
2012-08-13 13:00:00,32.23,32.29,32.16,32.25,6600.0,32.23,32.29,32.16,32.25,6600.0
2012-08-13 13:30:00,32.25,32.27,32.11,32.11,3800.0,32.25,32.27,32.11,32.11,3800.0
2012-08-13 14:00:00,32.11,32.23,32.11,32.19,17600.0,32.11,32.23,32.11,32.19,17600.0
2012-08-13 14:30:00,32.15,32.23,32.11,32.19,14000.0,32.15,32.23,32.11,32.19,14000.0
2012-08-13 15:00:00,32.19,32.48,32.18,32.39,28100.0,32.19,32.48,32.18,32.39,28100.0
2012-08-13 15:30:00,32.38,32.55,32.3,32.38,9300.0,32.38,32.55,32.3,32.38,9300.0
2012-08-14 09:30:00,32.65,32.93,32.38,32.66,7700.0,32.65,32.93,32.38,32.66,7700.0
2012-08-14 10:00:00,32.61,33.29,32.5,33.14,23700.0,32.61,33.29,32.5,33.14,23700.0
2012-08-14 10:30:00,33.25,33.43,33.17,33.28,14700.0,33.25,33.43,33.17,33.28,14700.0
2012-08-14 11:00:00,33.28,33.77,33.24,33.62,16900.0,33.28,33.77,33.24,33.62,16900.0
2012-08-14 11:30:00,33.62,33.78,32.78,33.18,130800.0,33.62,33.78,32.78,33.18,130800.0
2012-08-14 12:00:00,33.08,33.63,32.92,33.49,58100.0,33.08,33.63,32.92,33.49,58100.0
2012-08-14 12:30:00,33.6,33.96,33.49,33.82,30300.0,33.6,33.96,33.49,33.82,30300.0
2012-08-14 13:00:00,33.8,33.8,33.11,33.2,38500.0,33.8,33.8,33.11,33.2,38500.0
2012-08-14 13:30:00,33.27,33.27,33.05,33.13,29000.0,33.27,33.27,33.05,33.13,29000.0
2012-08-14 14:00:00,33.12,33.19,33.05,33.07,9900.0,33.12,33.19,33.05,33.07,9900.0
2012-08-14 14:30:00,33.06,33.2,33.05,33.05,23400.0,33.06,33.2,33.05,33.05,23400.0
2012-08-14 15:00:00,33.05,33.05,32.61,32.89,59100.0,33.05,33.05,32.61,32.89,59100.0
2012-08-14 15:30:00,32.88,32.94,32.2,32.31,98400.0,32.88,32.94,32.2,32.31,98400.0
2012-08-15 09:30:00,32.11,32.11,31.01,31.4,65400.0,32.11,32.11,31.01,31.4,65400.0
2012-08-15 10:00:00,31.21,31.39,30.31,30.49,53800.0,31.21,31.39,30.31,30.49,53800.0
2012-08-15 10:30:00,30.35,30.95,30.08,30.52,68800.0,30.35,30.95,30.08,30.52,68800.0
2012-08-15 11:00:00,30.56,30.8,30.12,30.14,31700.0,30.56,30.8,30.12,30.14,31700.0
2012-08-15 11:30:00,30.12,30.62,30.12,30.5,38500.0,30.12,30.62,30.12,30.5,38500.0
2012-08-15 12:00:00,30.54,30.77,30.4,30.45,13800.0,30.54,30.77,30.4,30.45,13800.0
2012-08-15 12:30:00,30.44,30.51,30.34,30.4,18500.0,30.44,30.51,30.34,30.4,18500.0
2012-08-15 13:00:00,30.4,30.47,30.37,30.4,8500.0,30.4,30.47,30.37,30.4,8500.0
2012-08-15 13:30:00,30.41,30.41,30.24,30.24,4200.0,30.41,30.41,30.24,30.24,4200.0
2012-08-15 14:00:00,30.3,30.31,29.82,29.84,13500.0,30.3,30.31,29.82,29.84,13500.0
2012-08-15 14:30:00,29.84,30.21,29.53,29.82,39400.0,29.84,30.21,29.53,29.82,39400.0
2012-08-15 15:00:00,29.82,30.42,29.55,30.16,48200.0,29.82,30.42,29.55,30.16,48200.0
2012-08-15 15:30:00,30.08,30.08,29.47,29.73,55500.0,30.08,30.08,29.47,29.73,55500.0
2012-08-16 09:30:00,30.06,30.57,29.63,29.99,36800.0,30.06,30.57,29.63,29.99,36800.0
2012-08-16 10:00:00,30.0,30.01,29.7,29.91,24000.0,30.0,30.01,29.7,29.91,24000.0
2012-08-16 10:30:00,29.85,30.21,29.85,29.95,21100.0,29.85,30.21,29.85,29.95,21100.0
2012-08-16 11:00:00,29.95,30.01,29.94,29.96,55300.0,29.95,30.01,29.94,29.96,55300.0
2012-08-16 11:30:00,29.95,30.09,29.79,29.97,32600.0,29.95,30.09,29.79,29.97,32600.0
2012-08-16 12:00:00,29.97,30.21,29.91,30.15,37200.0,29.97,30.21,29.91,30.15,37200.0
2012-08-16 12:30:00,30.14,30.15,29.97,30.08,7500.0,30.14,30.15,29.97,30.08,7500.0
2012-08-16 13:00:00,30.01,30.06,29.89,29.95,8200.0,30.01,30.06,29.89,29.95,8200.0
2012-08-16 13:30:00,29.98,30.0,29.85,29.94,8000.0,29.98,30.0,29.85,29.94,8000.0
2012-08-16 14:00:00,29.92,29.92,29.82,29.89,9100.0,29.92,29.92,29.82,29.89,9100.0
2012-08-16 14:30:00,29.89,29.94,29.71,29.76,19400.0,29.89,29.94,29.71,29.76,19400.0
2012-08-16 15:00:00,29.78,29.9,29.7,29.75,8500.0,29.78,29.9,29.7,29.75,8500.0
2012-08-16 15:30:00,29.76,29.84,29.6,29.73,27400.0,29.76,29.84,29.6,29.73,27400.0
2012-08-17 09:30:00,30.0,30.04,29.59,29.78,31900.0,30.0,30.04,29.59,29.78,31900.0
2012-08-17 10:00:00,29.8,29.8,29.65,29.69,30200.0,29.8,29.8,29.65,29.69,30200.0
2012-08-17 10:30:00,29.71,29.75,29.61,29.67,18000.0,29.71,29.75,29.61,29.67,18000.0
2012-08-17 11:00:00,29.67,29.67,29.54,29.61,38800.0,29.67,29.67,29.54,29.61,38800.0
2012-08-17 11:30:00,29.6,29.66,29.55,29.6,22700.0,29.6,29.66,29.55,29.6,22700.0
2012-08-17 12:00:00,29.57,29.65,29.46,29.47,64100.0,29.57,29.65,29.46,29.47,64100.0
2012-08-17 12:30:00,29.5,29.63,29.44,29.47,13600.0,29.5,29.63,29.44,29.47,13600.0
2012-08-17 13:00:00,29.46,29.54,29.44,29.44,6900.0,29.46,29.54,29.44,29.44,6900.0
2012-08-17 13:30:00,29.45,29.55,29.45,29.5,36700.0,29.45,29.55,29.45,29.5,36700.0
2012-08-17 14:00:00,29.5,29.52,29.44,29.52,25400.0,29.5,29.52,29.44,29.52,25400.0
2012-08-17 14:30:00,29.5,29.52,29.5,29.5,6300.0,29.5,29.52,29.5,29.5,6300.0
2012-08-17 15:00:00,29.52,29.52,29.45,29.5,15800.0,29.52,29.52,29.45,29.5,15800.0
2012-08-17 15:30:00,29.5,29.63,29.5,29.62,77000.0,29.5,29.63,29.5,29.62,77000.0
2012-08-20 09:30:00,29.55,29.95,29.55,29.92,28100.0,29.55,29.95,29.55,29.92,28100.0
2012-08-20 10:00:00,29.85,29.85,29.56,29.61,17300.0,29.85,29.85,29.56,29.61,17300.0
2012-08-20 10:30:00,29.61,29.71,29.55,29.6,37800.0,29.61,29.71,29.55,29.6,37800.0
2012-08-20 11:00:00,29.62,29.71,29.58,29.71,16100.0,29.62,29.71,29.58,29.71,16100.0
2012-08-20 11:30:00,29.67,29.77,29.59,29.75,18000.0,29.67,29.77,29.59,29.75,18000.0
2012-08-20 12:00:00,29.76,29.84,29.6,29.74,21100.0,29.76,29.84,29.6,29.74,21100.0
2012-08-20 12:30:00,29.74,29.79,29.69,29.78,6100.0,29.74,29.79,29.69,29.78,6100.0
2012-08-20 13:00:00,29.75,29.9,29.74,29.9,13600.0,29.75,29.9,29.74,29.9,13600.0
2012-08-20 13:30:00,29.89,29.9,29.79,29.83,17600.0,29.89,29.9,29.79,29.83,17600.0
2012-08-20 14:00:00,29.81,29.95,29.78,29.91,34800.0,29.81,29.95,29.78,29.91,34800.0
2012-08-20 14:30:00,29.92,29.94,29.83,29.9,17000.0,29.92,29.94,29.83,29.9,17000.0
2012-08-20 15:00:00,29.9,29.9,29.8,29.88,10900.0,29.9,29.9,29.8,29.88,10900.0
2012-08-20 15:30:00,29.83,29.92,29.81,29.89,36700.0,29.83,29.92,29.81,29.89,36700.0
2012-08-21 09:30:00,30.19,30.61,30.19,30.4,15100.0,30.19,30.61,30.19,30.4,15100.0
2012-08-21 10:00:00,30.45,30.45,30.03,30.03,7700.0,30.45,30.45,30.03,30.03,7700.0
2012-08-21 10:30:00,30.01,30.36,30.01,30.06,12100.0,30.01,30.36,30.01,30.06,12100.0
2012-08-21 11:00:00,30.05,30.09,29.98,29.99,8900.0,30.05,30.09,29.98,29.99,8900.0
2012-08-21 11:30:00,29.99,30.09,29.99,30.04,2000.0,29.99,30.09,29.99,30.04,2000.0
2012-08-21 12:00:00,30.04,30.09,30.0,30.0,12600.0,30.04,30.09,30.0,30.0,12600.0
2012-08-21 12:30:00,30.0,30.05,30.0,30.0,600.0,30.0,30.05,30.0,30.0,600.0
2012-08-21 13:00:00,30.05,30.05,30.0,30.01,3500.0,30.05,30.05,30.0,30.01,3500.0
2012-08-21 13:30:00,30.01,30.05,29.95,30.04,9300.0,30.01,30.05,29.95,30.04,9300.0
2012-08-21 14:00:00,30.04,30.29,30.03,30.17,37300.0,30.04,30.29,30.03,30.17,37300.0
2012-08-21 14:30:00,30.17,30.19,30.05,30.1,13000.0,30.17,30.19,30.05,30.1,13000.0
2012-08-21 15:00:00,30.11,30.29,30.07,30.18,46300.0,30.11,30.29,30.07,30.18,46300.0
2012-08-21 15:30:00,30.18,30.26,30.13,30.25,25700.0,30.18,30.26,30.13,30.25,25700.0
2012-08-22 09:30:00,30.27,30.52,30.27,30.34,7800.0,30.27,30.52,30.27,30.34,7800.0
2012-08-22 10:00:00,30.33,30.49,30.33,30.33,35900.0,30.33,30.49,30.33,30.33,35900.0
2012-08-22 10:30:00,30.34,30.4,30.24,30.24,29200.0,30.34,30.4,30.24,30.24,29200.0
2012-08-22 11:00:00,30.24,30.38,30.21,30.3,18400.0,30.24,30.38,30.21,30.3,18400.0
2012-08-22 11:30:00,30.3,30.35,30.3,30.3,7100.0,30.3,30.35,30.3,30.3,7100.0
2012-08-22 12:00:00,30.35,30.45,30.33,30.39,16200.0,30.35,30.45,30.33,30.39,16200.0
2012-08-22 12:30:00,30.36,30.36,30.31,30.31,27200.0,30.36,30.36,30.31,30.31,27200.0
2012-08-22 13:00:00,30.39,30.39,30.13,30.13,9500.0,30.39,30.39,30.13,30.13,9500.0
2012-08-22 13:30:00,30.13,30.16,30.0,30.02,8500.0,30.13,30.16,30.0,30.02,8500.0
2012-08-22 14:00:00,30.0,30.05,30.0,30.01,5900.0,30.0,30.05,30.0,30.01,5900.0
2012-08-22 14:30:00,30.01,30.09,30.0,30.03,33300.0,30.01,30.09,30.0,30.03,33300.0
2012-08-22 15:00:00,30.03,30.03,29.86,29.91,36000.0,30.03,30.03,29.86,29.91,36000.0
2012-08-22 15:30:00,29.91,30.0,29.83,29.9,380600.0,29.91,30.0,29.83,29.9,380600.0
2012-08-23 09:30:00,29.93,30.67,29.55,29.73,11600.0,29.93,30.67,29.55,29.73,11600.0
2012-08-23 10:00:00,29.71,29.8,29.3,29.38,12100.0,29.71,29.8,29.3,29.38,12100.0
2012-08-23 10:30:00,29.31,29.43,28.91,29.0,83400.0,29.31,29.43,28.91,29.0,83400.0
2012-08-23 11:00:00,29.07,29.5,29.02,29.32,27100.0,29.07,29.5,29.02,29.32,27100.0
2012-08-23 11:30:00,29.18,29.4,29.07,29.2,7800.0,29.18,29.4,29.07,29.2,7800.0
2012-08-23 12:00:00,29.21,29.21,28.96,28.97,5800.0,29.21,29.21,28.96,28.97,5800.0
2012-08-23 12:30:00,28.97,29.22,28.97,29.09,10000.0,28.97,29.22,28.97,29.09,10000.0
2012-08-23 13:00:00,29.04,29.16,28.97,28.98,5700.0,29.04,29.16,28.97,28.98,5700.0
2012-08-23 13:30:00,29.0,29.07,28.85,29.0,12600.0,29.0,29.07,28.85,29.0,12600.0
2012-08-23 14:00:00,28.9,29.07,28.9,29.0,27700.0,28.9,29.07,28.9,29.0,27700.0
2012-08-23 14:30:00,28.95,29.13,28.87,28.9,26800.0,28.95,29.13,28.87,28.9,26800.0
2012-08-23 15:00:00,28.87,29.11,28.81,29.03,31000.0,28.87,29.11,28.81,29.03,31000.0
2012-08-23 15:30:00,29.0,29.06,28.94,29.02,26900.0,29.0,29.06,28.94,29.02,26900.0
2012-08-24 09:30:00,28.79,29.29,28.79,29.29,7100.0,28.79,29.29,28.79,29.29,7100.0
2012-08-24 10:00:00,29.29,29.38,29.12,29.3,8000.0,29.29,29.38,29.12,29.3,8000.0
2012-08-24 10:30:00,29.35,29.7,29.21,29.57,9100.0,29.35,29.7,29.21,29.57,9100.0
2012-08-24 11:00:00,29.47,29.9,29.27,29.63,5500.0,29.47,29.9,29.27,29.63,5500.0
2012-08-24 11:30:00,29.63,29.94,29.46,29.46,14000.0,29.63,29.94,29.46,29.46,14000.0
2012-08-24 12:00:00,29.45,29.69,29.17,29.48,12100.0,29.45,29.69,29.17,29.48,12100.0
2012-08-24 12:30:00,29.53,29.66,29.32,29.66,11000.0,29.53,29.66,29.32,29.66,11000.0
2012-08-24 13:00:00,29.66,29.7,29.35,29.47,11500.0,29.66,29.7,29.35,29.47,11500.0
2012-08-24 13:30:00,29.58,29.76,29.49,29.6,1500.0,29.58,29.76,29.49,29.6,1500.0
2012-08-24 14:00:00,29.7,29.7,29.51,29.61,4200.0,29.7,29.7,29.51,29.61,4200.0
2012-08-24 14:30:00,29.52,29.69,29.45,29.58,22700.0,29.52,29.69,29.45,29.58,22700.0
2012-08-24 15:00:00,29.52,29.65,29.4,29.64,9300.0,29.52,29.65,29.4,29.64,9300.0
2012-08-24 15:30:00,29.59,29.73,29.52,29.64,26000.0,29.59,29.73,29.52,29.64,26000.0
2012-08-27 09:30:00,29.7,31.31,29.5,29.71,27600.0,29.7,31.31,29.5,29.71,27600.0
2012-08-27 10:00:00,29.82,29.99,29.68,29.72,9800.0,29.82,29.99,29.68,29.72,9800.0
2012-08-27 10:30:00,29.71,29.89,29.67,29.8,37500.0,29.71,29.89,29.67,29.8,37500.0
2012-08-27 11:00:00,29.88,30.07,29.73,29.99,16800.0,29.88,30.07,29.73,29.99,16800.0
2012-08-27 11:30:00,29.9,29.99,29.76,29.76,9300.0,29.9,29.99,29.76,29.76,9300.0
2012-08-27 12:00:00,29.87,29.87,29.72,29.83,1100.0,29.87,29.87,29.72,29.83,1100.0
2012-08-27 12:30:00,29.74,29.99,29.7,29.89,4300.0,29.74,29.99,29.7,29.89,4300.0
2012-08-27 13:00:00,29.84,29.88,29.75,29.83,1800.0,29.84,29.88,29.75,29.83,1800.0
2012-08-27 13:30:00,29.75,29.83,29.68,29.68,3800.0,29.75,29.83,29.68,29.68,3800.0
2012-08-27 14:00:00,29.7,29.71,29.46,29.46,13700.0,29.7,29.71,29.46,29.46,13700.0
2012-08-27 14:30:00,29.43,29.66,29.43,29.64,39000.0,29.43,29.66,29.43,29.64,39000.0
2012-08-27 15:00:00,29.56,29.62,29.36,29.51,36300.0,29.56,29.62,29.36,29.51,36300.0
2012-08-27 15:30:00,29.55,29.55,29.13,29.3,50600.0,29.55,29.55,29.13,29.3,50600.0
2012-08-28 09:30:00,29.27,29.7,29.05,29.49,10000.0,29.27,29.7,29.05,29.49,10000.0
2012-08-28 10:00:00,29.53,29.53,29.27,29.51,7900.0,29.53,29.53,29.27,29.51,7900.0
2012-08-28 10:30:00,29.5,29.63,29.22,29.44,17900.0,29.5,29.63,29.22,29.44,17900.0
2012-08-28 11:00:00,29.47,29.52,29.36,29.5,7200.0,29.47,29.52,29.36,29.5,7200.0
2012-08-28 11:30:00,29.5,29.68,29.45,29.57,10400.0,29.5,29.68,29.45,29.57,10400.0
2012-08-28 12:00:00,29.55,29.59,29.47,29.47,8000.0,29.55,29.59,29.47,29.47,8000.0
2012-08-28 12:30:00,29.47,29.5,29.47,29.48,7200.0,29.47,29.5,29.47,29.48,7200.0
2012-08-28 13:00:00,29.48,29.5,29.46,29.5,14600.0,29.48,29.5,29.46,29.5,14600.0
2012-08-28 13:30:00,29.48,29.5,29.4,29.46,7600.0,29.48,29.5,29.4,29.46,7600.0
2012-08-28 14:00:00,29.46,29.5,29.44,29.49,6900.0,29.46,29.5,29.44,29.49,6900.0
2012-08-28 14:30:00,29.49,29.5,29.44,29.49,12400.0,29.49,29.5,29.44,29.49,12400.0
2012-08-28 15:00:00,29.5,29.5,29.41,29.44,12700.0,29.5,29.5,29.41,29.44,12700.0
2012-08-28 15:30:00,29.43,29.5,29.29,29.33,28800.0,29.43,29.5,29.29,29.33,28800.0
2012-08-29 09:30:00,29.39,29.75,29.29,29.38,8700.0,29.39,29.75,29.29,29.38,8700.0
2012-08-29 10:00:00,29.38,29.5,29.31,29.31,1900.0,29.38,29.5,29.31,29.31,1900.0
2012-08-29 10:30:00,29.42,29.79,29.36,29.61,5300.0,29.42,29.79,29.36,29.61,5300.0
2012-08-29 11:00:00,29.61,29.61,29.39,29.47,6900.0,29.61,29.61,29.39,29.47,6900.0
2012-08-29 11:30:00,29.52,29.56,29.47,29.51,1700.0,29.52,29.56,29.47,29.51,1700.0
2012-08-29 12:00:00,29.5,29.57,29.47,29.57,11200.0,29.5,29.57,29.47,29.57,11200.0
2012-08-29 12:30:00,29.57,29.6,29.3,29.45,42700.0,29.57,29.6,29.3,29.45,42700.0
2012-08-29 13:00:00,29.45,29.72,29.44,29.58,13400.0,29.45,29.72,29.44,29.58,13400.0
2012-08-29 13:30:00,29.6,29.6,29.46,29.49,4300.0,29.6,29.6,29.46,29.49,4300.0
2012-08-29 14:00:00,29.46,29.54,29.36,29.54,2300.0,29.46,29.54,29.36,29.54,2300.0
2012-08-29 14:30:00,29.43,29.44,29.36,29.39,1400.0,29.43,29.44,29.36,29.39,1400.0
2012-08-29 15:00:00,29.4,29.46,29.35,29.36,4300.0,29.4,29.46,29.35,29.36,4300.0
2012-08-29 15:30:00,29.35,29.49,29.25,29.49,11500.0,29.35,29.49,29.25,29.49,11500.0
2012-08-30 09:30:00,29.24,30.27,29.03,29.46,11200.0,29.24,30.27,29.03,29.46,11200.0
2012-08-30 10:00:00,29.64,29.83,29.42,29.8,1000.0,29.64,29.83,29.42,29.8,1000.0
2012-08-30 10:30:00,29.7,29.81,29.6,29.74,9900.0,29.7,29.81,29.6,29.74,9900.0
2012-08-30 11:00:00,29.77,29.9,29.66,29.78,15800.0,29.77,29.9,29.66,29.78,15800.0
2012-08-30 11:30:00,29.88,29.9,29.69,29.8,4900.0,29.88,29.9,29.69,29.8,4900.0
2012-08-30 12:00:00,29.88,29.9,29.71,29.86,3900.0,29.88,29.9,29.71,29.86,3900.0
2012-08-30 12:30:00,29.86,29.87,29.73,29.85,2500.0,29.86,29.87,29.73,29.85,2500.0
2012-08-30 13:00:00,29.9,29.9,29.84,29.9,2900.0,29.9,29.9,29.84,29.9,2900.0
2012-08-30 13:30:00,29.84,29.95,29.84,29.95,6600.0,29.84,29.95,29.84,29.95,6600.0
2012-08-30 14:00:00,29.95,30.63,29.93,30.51,26800.0,29.95,30.63,29.93,30.51,26800.0
2012-08-30 14:30:00,30.43,30.5,30.14,30.46,8600.0,30.43,30.5,30.14,30.46,8600.0
2012-08-30 15:00:00,30.47,31.0,30.2,31.0,19600.0,30.47,31.0,30.2,31.0,19600.0
2012-08-30 15:30:00,30.99,30.99,29.22,29.78,70600.0,30.99,30.99,29.22,29.78,70600.0
2012-08-31 09:30:00,30.24,31.07,29.92,30.98,14200.0,30.24,31.07,29.92,30.98,14200.0
2012-08-31 10:00:00,30.97,31.07,30.78,31.03,40100.0,30.97,31.07,30.78,31.03,40100.0
2012-08-31 10:30:00,31.0,31.05,30.91,31.0,13100.0,31.0,31.05,30.91,31.0,13100.0
2012-08-31 11:00:00,31.0,31.13,30.98,31.1,33000.0,31.0,31.13,30.98,31.1,33000.0
2012-08-31 11:30:00,31.0,31.09,30.99,31.09,35500.0,31.0,31.09,30.99,31.09,35500.0
2012-08-31 12:00:00,31.02,31.08,31.0,31.05,11300.0,31.02,31.08,31.0,31.05,11300.0
2012-08-31 12:30:00,31.03,31.03,31.0,31.03,13600.0,31.03,31.03,31.0,31.03,13600.0
2012-08-31 13:00:00,31.03,31.19,31.03,31.19,14200.0,31.03,31.19,31.03,31.19,14200.0
2012-08-31 13:30:00,31.15,31.19,31.09,31.14,10700.0,31.15,31.19,31.09,31.14,10700.0
2012-08-31 14:00:00,31.14,31.19,31.08,31.19,16500.0,31.14,31.19,31.08,31.19,16500.0
2012-08-31 14:30:00,31.19,31.5,31.19,31.42,29200.0,31.19,31.5,31.19,31.42,29200.0
2012-08-31 15:00:00,31.41,31.43,31.07,31.19,12500.0,31.41,31.43,31.07,31.19,12500.0
2012-08-31 15:30:00,31.15,31.19,31.08,31.11,39000.0,31.15,31.19,31.08,31.11,39000.0
2012-09-04 09:30:00,31.11,32.04,31.11,31.99,34300.0,31.11,32.04,31.11,31.99,34300.0
2012-09-04 10:00:00,31.89,33.25,31.89,32.38,34500.0,31.89,33.25,31.89,32.38,34500.0
2012-09-04 10:30:00,32.41,32.55,32.35,32.5,24000.0,32.41,32.55,32.35,32.5,24000.0
2012-09-04 11:00:00,32.36,32.51,32.35,32.48,17500.0,32.36,32.51,32.35,32.48,17500.0
2012-09-04 11:30:00,32.49,32.64,32.41,32.54,26800.0,32.49,32.64,32.41,32.54,26800.0
2012-09-04 12:00:00,32.54,32.64,32.49,32.55,11600.0,32.54,32.64,32.49,32.55,11600.0
2012-09-04 12:30:00,32.59,32.89,32.55,32.89,20600.0,32.59,32.89,32.55,32.89,20600.0
2012-09-04 13:00:00,32.83,33.0,32.8,32.99,17200.0,32.83,33.0,32.8,32.99,17200.0
2012-09-04 13:30:00,32.99,32.99,32.75,32.82,9700.0,32.99,32.99,32.75,32.82,9700.0
2012-09-04 14:00:00,32.83,32.88,32.75,32.79,15400.0,32.83,32.88,32.75,32.79,15400.0
2012-09-04 14:30:00,32.79,32.89,32.79,32.89,19800.0,32.79,32.89,32.79,32.89,19800.0
2012-09-04 15:00:00,32.84,33.84,32.84,33.83,31400.0,32.84,33.84,32.84,33.83,31400.0
2012-09-04 15:30:00,33.77,33.78,33.0,33.66,60700.0,33.77,33.78,33.0,33.66,60700.0
2012-09-05 09:30:00,33.66,34.13,33.5,33.77,22600.0,33.66,34.13,33.5,33.77,22600.0
2012-09-05 10:00:00,33.9,33.93,33.38,33.44,11500.0,33.9,33.93,33.38,33.44,11500.0
2012-09-05 10:30:00,33.43,33.92,33.38,33.61,8700.0,33.43,33.92,33.38,33.61,8700.0
2012-09-05 11:00:00,33.49,33.65,33.47,33.55,14100.0,33.49,33.65,33.47,33.55,14100.0
2012-09-05 11:30:00,33.55,33.61,33.01,33.09,44500.0,33.55,33.61,33.01,33.09,44500.0
2012-09-05 12:00:00,33.08,33.53,33.04,33.53,24900.0,33.08,33.53,33.04,33.53,24900.0
2012-09-05 12:30:00,33.51,33.83,33.22,33.68,40000.0,33.51,33.83,33.22,33.68,40000.0
2012-09-05 13:00:00,33.73,33.98,33.58,33.94,20600.0,33.73,33.98,33.58,33.94,20600.0
2012-09-05 13:30:00,33.94,34.0,33.69,33.99,24900.0,33.94,34.0,33.69,33.99,24900.0
2012-09-05 14:00:00,34.0,34.33,33.95,34.06,27700.0,34.0,34.33,33.95,34.06,27700.0
2012-09-05 14:30:00,34.04,34.08,33.77,33.99,29600.0,34.04,34.08,33.77,33.99,29600.0
2012-09-05 15:00:00,33.97,34.08,33.83,34.03,26400.0,33.97,34.08,33.83,34.03,26400.0
2012-09-05 15:30:00,34.03,34.28,34.0,34.26,31600.0,34.03,34.28,34.0,34.26,31600.0
2012-09-06 09:30:00,34.2,34.93,34.11,34.5,31500.0,34.2,34.93,34.11,34.5,31500.0
2012-09-06 10:00:00,34.53,34.71,34.5,34.52,14800.0,34.53,34.71,34.5,34.52,14800.0
2012-09-06 10:30:00,34.54,35.49,34.54,35.23,34900.0,34.54,35.49,34.54,35.23,34900.0
2012-09-06 11:00:00,35.23,35.47,34.57,34.78,25300.0,35.23,35.47,34.57,34.78,25300.0
2012-09-06 11:30:00,34.93,35.03,34.72,34.73,24500.0,34.93,35.03,34.72,34.73,24500.0
2012-09-06 12:00:00,34.87,35.22,34.66,35.21,28500.0,34.87,35.22,34.66,35.21,28500.0
2012-09-06 12:30:00,35.17,35.5,35.03,35.11,56300.0,35.17,35.5,35.03,35.11,56300.0
2012-09-06 13:00:00,35.12,35.5,35.01,35.48,28900.0,35.12,35.5,35.01,35.48,28900.0
2012-09-06 13:30:00,35.45,35.73,35.16,35.68,27200.0,35.45,35.73,35.16,35.68,27200.0
2012-09-06 14:00:00,35.63,35.83,35.48,35.72,21100.0,35.63,35.83,35.48,35.72,21100.0
2012-09-06 14:30:00,35.69,35.75,35.4,35.67,24800.0,35.69,35.75,35.4,35.67,24800.0
2012-09-06 15:00:00,35.67,35.95,35.67,35.86,30400.0,35.67,35.95,35.67,35.86,30400.0
2012-09-06 15:30:00,35.82,36.08,35.82,36.05,41100.0,35.82,36.08,35.82,36.05,41100.0
2012-09-07 09:30:00,36.5,37.31,35.94,36.52,90800.0,36.5,37.31,35.94,36.52,90800.0
2012-09-07 10:00:00,36.62,36.83,36.25,36.5,43200.0,36.62,36.83,36.25,36.5,43200.0
2012-09-07 10:30:00,36.5,36.74,36.4,36.7,24600.0,36.5,36.74,36.4,36.7,24600.0
2012-09-07 11:00:00,36.68,36.75,35.75,35.8,37900.0,36.68,36.75,35.75,35.8,37900.0
2012-09-07 11:30:00,35.8,36.16,35.62,36.01,19000.0,35.8,36.16,35.62,36.01,19000.0
2012-09-07 12:00:00,36.01,36.16,35.81,35.84,15000.0,36.01,36.16,35.81,35.84,15000.0
2012-09-07 12:30:00,35.98,36.01,35.71,35.87,26100.0,35.98,36.01,35.71,35.87,26100.0
2012-09-07 13:00:00,35.87,35.96,35.7,35.84,16100.0,35.87,35.96,35.7,35.84,16100.0
2012-09-07 13:30:00,35.84,35.88,35.7,35.88,21100.0,35.84,35.88,35.7,35.88,21100.0
2012-09-07 14:00:00,35.88,36.25,35.63,36.13,35000.0,35.88,36.25,35.63,36.13,35000.0
2012-09-07 14:30:00,36.13,36.4,35.97,36.35,17800.0,36.13,36.4,35.97,36.35,17800.0
2012-09-07 15:00:00,36.37,36.5,36.28,36.5,19900.0,36.37,36.5,36.28,36.5,19900.0
2012-09-07 15:30:00,36.5,36.83,36.3,36.61,40100.0,36.5,36.83,36.3,36.61,40100.0
2012-09-10 09:30:00,37.0,37.0,36.09,36.09,23000.0,37.0,37.0,36.09,36.09,23000.0
2012-09-10 10:00:00,36.09,36.17,35.63,35.88,43400.0,36.09,36.17,35.63,35.88,43400.0
2012-09-10 10:30:00,35.98,36.25,35.39,35.39,33400.0,35.98,36.25,35.39,35.39,33400.0
2012-09-10 11:00:00,35.52,35.73,35.41,35.46,20900.0,35.52,35.73,35.41,35.46,20900.0
2012-09-10 11:30:00,35.47,35.9,35.47,35.57,19900.0,35.47,35.9,35.47,35.57,19900.0
2012-09-10 12:00:00,35.54,35.76,35.49,35.5,13000.0,35.54,35.76,35.49,35.5,13000.0
2012-09-10 12:30:00,35.5,35.6,34.77,34.92,34800.0,35.5,35.6,34.77,34.92,34800.0
2012-09-10 13:00:00,34.99,35.91,34.69,35.3,81100.0,34.99,35.91,34.69,35.3,81100.0
2012-09-10 13:30:00,35.48,35.55,35.11,35.3,25000.0,35.48,35.55,35.11,35.3,25000.0
2012-09-10 14:00:00,35.22,35.53,35.02,35.12,31000.0,35.22,35.53,35.02,35.12,31000.0
2012-09-10 14:30:00,35.13,35.13,34.74,34.9,32900.0,35.13,35.13,34.74,34.9,32900.0
2012-09-10 15:00:00,34.95,35.07,34.69,34.91,22100.0,34.95,35.07,34.69,34.91,22100.0
2012-09-10 15:30:00,35.0,35.0,34.24,34.42,65400.0,35.0,35.0,34.24,34.42,65400.0
2012-09-11 09:30:00,34.8,35.17,34.49,34.95,11300.0,34.8,35.17,34.49,34.95,11300.0
2012-09-11 10:00:00,34.93,34.93,34.52,34.52,16600.0,34.93,34.93,34.52,34.52,16600.0
2012-09-11 10:30:00,34.58,34.78,33.89,33.94,30500.0,34.58,34.78,33.89,33.94,30500.0
2012-09-11 11:00:00,33.95,34.02,33.69,33.76,10400.0,33.95,34.02,33.69,33.76,10400.0
2012-09-11 11:30:00,33.76,33.98,33.54,33.77,14200.0,33.76,33.98,33.54,33.77,14200.0
2012-09-11 12:00:00,33.77,33.95,33.59,33.76,32300.0,33.77,33.95,33.59,33.76,32300.0
2012-09-11 12:30:00,33.77,33.87,33.66,33.66,16900.0,33.77,33.87,33.66,33.66,16900.0
2012-09-11 13:00:00,33.75,33.87,33.62,33.73,13900.0,33.75,33.87,33.62,33.73,13900.0
2012-09-11 13:30:00,33.68,33.8,33.59,33.72,18000.0,33.68,33.8,33.59,33.72,18000.0
2012-09-11 14:00:00,33.63,33.76,33.47,33.55,23600.0,33.63,33.76,33.47,33.55,23600.0
2012-09-11 14:30:00,33.53,33.53,33.21,33.21,22500.0,33.53,33.53,33.21,33.21,22500.0
2012-09-11 15:00:00,33.21,33.34,32.84,33.18,46800.0,33.21,33.34,32.84,33.18,46800.0
2012-09-11 15:30:00,33.03,33.49,32.86,33.09,28400.0,33.03,33.49,32.86,33.09,28400.0
2012-09-12 09:30:00,33.54,35.0,33.26,34.47,48700.0,33.54,35.0,33.26,34.47,48700.0
2012-09-12 10:00:00,34.48,34.69,34.32,34.59,19800.0,34.48,34.69,34.32,34.59,19800.0
2012-09-12 10:30:00,34.6,34.96,34.25,34.59,54600.0,34.6,34.96,34.25,34.59,54600.0
2012-09-12 11:00:00,34.59,34.88,34.32,34.65,32600.0,34.59,34.88,34.32,34.65,32600.0
2012-09-12 11:30:00,34.77,34.97,34.76,34.88,17600.0,34.77,34.97,34.76,34.88,17600.0
2012-09-12 12:00:00,34.92,34.98,34.75,34.94,9000.0,34.92,34.98,34.75,34.94,9000.0
2012-09-12 12:30:00,34.94,35.25,34.94,35.15,19800.0,34.94,35.25,34.94,35.15,19800.0
2012-09-12 13:00:00,35.23,35.44,35.09,35.3,13500.0,35.23,35.44,35.09,35.3,13500.0
2012-09-12 13:30:00,35.3,35.41,34.93,35.14,7000.0,35.3,35.41,34.93,35.14,7000.0
2012-09-12 14:00:00,35.12,35.15,35.0,35.15,13000.0,35.12,35.15,35.0,35.15,13000.0
2012-09-12 14:30:00,35.14,35.29,34.98,35.19,17000.0,35.14,35.29,34.98,35.19,17000.0
2012-09-12 15:00:00,35.2,35.33,35.03,35.29,15500.0,35.2,35.33,35.03,35.29,15500.0
2012-09-12 15:30:00,35.34,35.42,34.99,35.14,56000.0,35.34,35.42,34.99,35.14,56000.0
2012-09-13 09:30:00,35.13,35.47,34.71,34.81,16600.0,35.13,35.47,34.71,34.81,16600.0
2012-09-13 10:00:00,34.9,35.0,34.78,35.0,15600.0,34.9,35.0,34.78,35.0,15600.0
2012-09-13 10:30:00,34.96,34.98,34.84,34.87,7600.0,34.96,34.98,34.84,34.87,7600.0
2012-09-13 11:00:00,34.87,34.96,34.82,34.86,19200.0,34.87,34.96,34.82,34.86,19200.0
2012-09-13 11:30:00,34.88,35.35,34.83,35.34,64300.0,34.88,35.35,34.83,35.34,64300.0
2012-09-13 12:00:00,35.34,35.63,35.13,35.55,19300.0,35.34,35.63,35.13,35.55,19300.0
2012-09-13 12:30:00,35.56,36.13,35.37,36.05,25300.0,35.56,36.13,35.37,36.05,25300.0
2012-09-13 13:00:00,36.09,36.63,35.99,36.6,64100.0,36.09,36.63,35.99,36.6,64100.0
2012-09-13 13:30:00,36.65,36.92,36.47,36.87,22000.0,36.65,36.92,36.47,36.87,22000.0
2012-09-13 14:00:00,36.86,37.29,36.7,37.15,31700.0,36.86,37.29,36.7,37.15,31700.0
2012-09-13 14:30:00,37.13,37.42,36.81,37.25,33500.0,37.13,37.42,36.81,37.25,33500.0
2012-09-13 15:00:00,37.2,37.62,37.14,37.49,30700.0,37.2,37.62,37.14,37.49,30700.0
2012-09-13 15:30:00,37.51,38.32,37.43,37.57,99500.0,37.51,38.32,37.43,37.57,99500.0
2012-09-14 09:30:00,37.88,39.0,37.72,38.75,68400.0,37.88,39.0,37.72,38.75,68400.0
2012-09-14 10:00:00,38.71,38.98,38.25,38.28,39100.0,38.71,38.98,38.25,38.28,39100.0
2012-09-14 10:30:00,38.25,38.6,38.09,38.4,35000.0,38.25,38.6,38.09,38.4,35000.0
2012-09-14 11:00:00,38.39,38.5,38.13,38.14,43900.0,38.39,38.5,38.13,38.14,43900.0
2012-09-14 11:30:00,38.19,38.4,38.14,38.39,36200.0,38.19,38.4,38.14,38.39,36200.0
2012-09-14 12:00:00,38.38,38.56,38.26,38.34,31800.0,38.38,38.56,38.26,38.34,31800.0
2012-09-14 12:30:00,38.3,38.45,38.28,38.41,21000.0,38.3,38.45,38.28,38.41,21000.0
2012-09-14 13:00:00,38.41,38.41,38.14,38.2,42700.0,38.41,38.41,38.14,38.2,42700.0
2012-09-14 13:30:00,38.24,38.6,38.19,38.45,41700.0,38.24,38.6,38.19,38.45,41700.0
2012-09-14 14:00:00,38.45,38.93,38.38,38.85,53900.0,38.45,38.93,38.38,38.85,53900.0
2012-09-14 14:30:00,38.84,39.13,38.54,39.11,61900.0,38.84,39.13,38.54,39.11,61900.0
2012-09-14 15:00:00,39.11,39.33,38.29,38.5,113000.0,39.11,39.33,38.29,38.5,113000.0
2012-09-14 15:30:00,38.5,39.06,38.36,39.04,113400.0,38.5,39.06,38.36,39.04,113400.0
2012-09-17 09:30:00,39.0,39.63,38.82,39.53,72000.0,39.0,39.63,38.82,39.53,72000.0
2012-09-17 10:00:00,39.5,39.77,38.97,39.14,190200.0,39.5,39.77,38.97,39.14,190200.0
2012-09-17 10:30:00,39.19,39.37,38.52,38.76,86900.0,39.19,39.37,38.52,38.76,86900.0
2012-09-17 11:00:00,38.68,39.28,38.6,38.82,56800.0,38.68,39.28,38.6,38.82,56800.0
2012-09-17 11:30:00,38.9,39.0,38.77,38.96,18300.0,38.9,39.0,38.77,38.96,18300.0
2012-09-17 12:00:00,38.99,39.14,38.91,39.0,51000.0,38.99,39.14,38.91,39.0,51000.0
2012-09-17 12:30:00,39.0,39.02,38.81,38.91,20400.0,39.0,39.02,38.81,38.91,20400.0
2012-09-17 13:00:00,38.9,39.0,38.5,38.57,39500.0,38.9,39.0,38.5,38.57,39500.0
2012-09-17 13:30:00,38.62,38.92,38.56,38.7,63700.0,38.62,38.92,38.56,38.7,63700.0
2012-09-17 14:00:00,38.68,38.72,38.54,38.62,28500.0,38.68,38.72,38.54,38.62,28500.0
2012-09-17 14:30:00,38.6,38.65,38.13,38.4,35600.0,38.6,38.65,38.13,38.4,35600.0
2012-09-17 15:00:00,38.45,38.72,38.29,38.33,49900.0,38.45,38.72,38.29,38.33,49900.0
2012-09-17 15:30:00,38.32,38.46,38.03,38.21,90100.0,38.32,38.46,38.03,38.21,90100.0
2012-09-18 09:30:00,38.65,38.65,37.68,37.91,40500.0,38.65,38.65,37.68,37.91,40500.0
2012-09-18 10:00:00,37.93,38.0,37.77,37.86,24600.0,37.93,38.0,37.77,37.86,24600.0
2012-09-18 10:30:00,37.87,37.9,37.73,37.79,26200.0,37.87,37.9,37.73,37.79,26200.0
2012-09-18 11:00:00,37.83,37.97,37.81,37.87,24700.0,37.83,37.97,37.81,37.87,24700.0
2012-09-18 11:30:00,37.86,38.0,37.85,37.88,55000.0,37.86,38.0,37.85,37.88,55000.0
2012-09-18 12:00:00,37.84,37.95,37.68,37.75,15200.0,37.84,37.95,37.68,37.75,15200.0
2012-09-18 12:30:00,37.75,37.89,37.59,37.75,37000.0,37.75,37.89,37.59,37.75,37000.0
2012-09-18 13:00:00,37.79,37.85,37.53,37.8,25300.0,37.79,37.85,37.53,37.8,25300.0
2012-09-18 13:30:00,37.77,37.84,37.26,37.39,53300.0,37.77,37.84,37.26,37.39,53300.0
2012-09-18 14:00:00,37.32,37.85,37.25,37.63,40200.0,37.32,37.85,37.25,37.63,40200.0
2012-09-18 14:30:00,37.64,37.64,36.8,37.12,61500.0,37.64,37.64,36.8,37.12,61500.0
2012-09-18 15:00:00,37.13,37.55,36.86,36.92,181900.0,37.13,37.55,36.86,36.92,181900.0
2012-09-18 15:30:00,36.84,37.19,36.38,36.86,75800.0,36.84,37.19,36.38,36.86,75800.0
2012-09-19 09:30:00,36.88,38.7,36.84,37.36,19000.0,36.88,38.7,36.84,37.36,19000.0
2012-09-19 10:00:00,37.31,38.15,37.31,37.93,17400.0,37.31,38.15,37.31,37.93,17400.0
2012-09-19 10:30:00,38.3,38.3,37.55,38.14,23700.0,38.3,38.3,37.55,38.14,23700.0
2012-09-19 11:00:00,38.12,38.31,37.87,38.01,27500.0,38.12,38.31,37.87,38.01,27500.0
2012-09-19 11:30:00,38.02,38.19,37.85,37.9,42600.0,38.02,38.19,37.85,37.9,42600.0
2012-09-19 12:00:00,37.91,38.62,37.91,38.28,43400.0,37.91,38.62,37.91,38.28,43400.0
2012-09-19 12:30:00,38.22,38.54,38.1,38.54,19500.0,38.22,38.54,38.1,38.54,19500.0
2012-09-19 13:00:00,38.5,38.61,38.23,38.43,33600.0,38.5,38.61,38.23,38.43,33600.0
2012-09-19 13:30:00,38.34,38.62,38.33,38.49,20800.0,38.34,38.62,38.33,38.49,20800.0
2012-09-19 14:00:00,38.57,38.6,38.5,38.51,15000.0,38.57,38.6,38.5,38.51,15000.0
2012-09-19 14:30:00,38.53,38.6,38.45,38.6,14000.0,38.53,38.6,38.45,38.6,14000.0
2012-09-19 15:00:00,38.6,38.73,38.41,38.45,37200.0,38.6,38.73,38.41,38.45,37200.0
2012-09-19 15:30:00,38.4,38.67,38.38,38.65,88900.0,38.4,38.67,38.38,38.65,88900.0
2012-09-20 09:30:00,38.5,38.63,37.88,37.97,99800.0,38.5,38.63,37.88,37.97,99800.0
2012-09-20 10:00:00,37.9,38.5,37.9,38.4,27900.0,37.9,38.5,37.9,38.4,27900.0
2012-09-20 10:30:00,38.28,38.5,38.0,38.4,30700.0,38.28,38.5,38.0,38.4,30700.0
2012-09-20 11:00:00,38.48,38.48,38.13,38.28,10800.0,38.48,38.48,38.13,38.28,10800.0
2012-09-20 11:30:00,38.29,38.45,38.02,38.02,55000.0,38.29,38.45,38.02,38.02,55000.0
2012-09-20 12:00:00,38.11,38.19,37.94,38.0,24600.0,38.11,38.19,37.94,38.0,24600.0
2012-09-20 12:30:00,38.0,38.11,37.38,37.44,64500.0,38.0,38.11,37.38,37.44,64500.0
2012-09-20 13:00:00,37.45,38.0,37.18,37.76,48900.0,37.45,38.0,37.18,37.76,48900.0
2012-09-20 13:30:00,37.72,38.1,37.35,38.08,29600.0,37.72,38.1,37.35,38.08,29600.0
2012-09-20 14:00:00,38.02,38.28,37.96,38.15,14600.0,38.02,38.28,37.96,38.15,14600.0
2012-09-20 14:30:00,38.16,38.32,38.08,38.24,57400.0,38.16,38.32,38.08,38.24,57400.0
2012-09-20 15:00:00,38.23,38.36,37.98,38.22,128200.0,38.23,38.36,37.98,38.22,128200.0
2012-09-20 15:30:00,38.22,38.3,37.96,38.02,140800.0,38.22,38.3,37.96,38.02,140800.0
2012-09-21 09:30:00,38.48,38.86,38.1,38.83,9800.0,38.48,38.86,38.1,38.83,9800.0
2012-09-21 10:00:00,38.81,38.9,38.17,38.56,13000.0,38.81,38.9,38.17,38.56,13000.0
2012-09-21 10:30:00,38.51,38.6,38.38,38.46,22200.0,38.51,38.6,38.38,38.46,22200.0
2012-09-21 11:00:00,38.49,38.55,38.45,38.46,24800.0,38.49,38.55,38.45,38.46,24800.0
2012-09-21 11:30:00,38.47,38.74,38.45,38.72,6900.0,38.47,38.74,38.45,38.72,6900.0
2012-09-21 12:00:00,38.7,38.85,38.63,38.71,14500.0,38.7,38.85,38.63,38.71,14500.0
2012-09-21 12:30:00,38.66,38.83,38.62,38.83,3700.0,38.66,38.83,38.62,38.83,3700.0
2012-09-21 13:00:00,38.81,38.85,38.76,38.84,5700.0,38.81,38.85,38.76,38.84,5700.0
2012-09-21 13:30:00,38.85,38.9,38.69,38.75,9200.0,38.85,38.9,38.69,38.75,9200.0
2012-09-21 14:00:00,38.7,38.82,38.53,38.55,9000.0,38.7,38.82,38.53,38.55,9000.0
2012-09-21 14:30:00,38.52,38.9,38.52,38.87,12500.0,38.52,38.9,38.52,38.87,12500.0
2012-09-21 15:00:00,38.82,39.12,38.74,38.92,36500.0,38.82,39.12,38.74,38.92,36500.0
2012-09-21 15:30:00,38.9,39.83,38.85,39.55,124200.0,38.9,39.83,38.85,39.55,124200.0
2012-09-24 09:30:00,39.9,39.9,38.83,39.22,57600.0,39.9,39.9,38.83,39.22,57600.0
2012-09-24 10:00:00,39.15,39.22,38.68,39.1,7800.0,39.15,39.22,38.68,39.1,7800.0
2012-09-24 10:30:00,39.05,39.1,38.58,39.04,15800.0,39.05,39.1,38.58,39.04,15800.0
2012-09-24 11:00:00,39.09,39.1,38.93,39.1,3300.0,39.09,39.1,38.93,39.1,3300.0
2012-09-24 11:30:00,39.1,39.17,38.95,39.0,6000.0,39.1,39.17,38.95,39.0,6000.0
2012-09-24 12:00:00,39.0,39.22,39.0,39.11,11100.0,39.0,39.22,39.0,39.11,11100.0
2012-09-24 12:30:00,39.16,39.5,39.0,39.45,12500.0,39.16,39.5,39.0,39.45,12500.0
2012-09-24 13:00:00,39.45,39.5,39.31,39.47,19300.0,39.45,39.5,39.31,39.47,19300.0
2012-09-24 13:30:00,39.43,39.67,39.0,39.42,37500.0,39.43,39.67,39.0,39.42,37500.0
2012-09-24 14:00:00,39.44,39.83,39.44,39.8,17500.0,39.44,39.83,39.44,39.8,17500.0
2012-09-24 14:30:00,39.79,39.96,39.68,39.95,25900.0,39.79,39.96,39.68,39.95,25900.0
2012-09-24 15:00:00,39.95,40.25,39.7,40.14,60600.0,39.95,40.25,39.7,40.14,60600.0
2012-09-24 15:30:00,40.16,40.7,39.75,40.39,87300.0,40.16,40.7,39.75,40.39,87300.0
2012-09-25 09:30:00,40.9,41.33,40.48,40.88,43800.0,40.9,41.33,40.48,40.88,43800.0
2012-09-25 10:00:00,40.88,41.15,40.79,41.04,51000.0,40.88,41.15,40.79,41.04,51000.0
2012-09-25 10:30:00,41.15,41.77,41.15,41.65,19600.0,41.15,41.77,41.15,41.65,19600.0
2012-09-25 11:00:00,41.58,41.65,40.86,40.89,19700.0,41.58,41.65,40.86,40.89,19700.0
2012-09-25 11:30:00,40.93,41.04,40.77,40.77,17700.0,40.93,41.04,40.77,40.77,17700.0
2012-09-25 12:00:00,40.86,41.32,40.8,40.8,31500.0,40.86,41.32,40.8,40.8,31500.0
2012-09-25 12:30:00,40.9,41.32,40.51,41.27,22000.0,40.9,41.32,40.51,41.27,22000.0
2012-09-25 13:00:00,41.27,41.47,41.03,41.26,36700.0,41.27,41.47,41.03,41.26,36700.0
2012-09-25 13:30:00,41.24,41.24,41.1,41.16,9500.0,41.24,41.24,41.1,41.16,9500.0
2012-09-25 14:00:00,41.17,41.21,40.8,40.86,20000.0,41.17,41.21,40.8,40.86,20000.0
2012-09-25 14:30:00,40.88,40.97,40.6,40.65,94100.0,40.88,40.97,40.6,40.65,94100.0
2012-09-25 15:00:00,40.7,40.71,40.04,40.3,104100.0,40.7,40.71,40.04,40.3,104100.0
2012-09-25 15:30:00,40.29,40.31,39.61,39.99,119000.0,40.29,40.31,39.61,39.99,119000.0
2012-09-26 09:30:00,39.85,39.85,38.51,38.97,41600.0,39.85,39.85,38.51,38.97,41600.0
2012-09-26 10:00:00,38.97,39.14,38.92,39.06,30900.0,38.97,39.14,38.92,39.06,30900.0
2012-09-26 10:30:00,38.95,39.18,38.0,38.02,83300.0,38.95,39.18,38.0,38.02,83300.0
2012-09-26 11:00:00,38.1,38.16,37.18,37.25,111000.0,38.1,38.16,37.18,37.25,111000.0
2012-09-26 11:30:00,37.28,37.66,37.25,37.39,41100.0,37.28,37.66,37.25,37.39,41100.0
2012-09-26 12:00:00,37.35,37.4,36.77,36.97,99400.0,37.35,37.4,36.77,36.97,99400.0
2012-09-26 12:30:00,37.01,38.09,36.97,37.79,115100.0,37.01,38.09,36.97,37.79,115100.0
2012-09-26 13:00:00,37.73,38.48,37.5,37.5,41200.0,37.73,38.48,37.5,37.5,41200.0
2012-09-26 13:30:00,37.5,38.47,37.25,38.31,58800.0,37.5,38.47,37.25,38.31,58800.0
2012-09-26 14:00:00,38.29,38.44,37.6,37.87,67800.0,38.29,38.44,37.6,37.87,67800.0
2012-09-26 14:30:00,37.87,38.25,37.5,38.15,53500.0,37.87,38.25,37.5,38.15,53500.0
2012-09-26 15:00:00,38.15,38.19,37.8,37.91,31900.0,38.15,38.19,37.8,37.91,31900.0
2012-09-26 15:30:00,37.87,38.1,37.78,38.09,69300.0,37.87,38.1,37.78,38.09,69300.0
2012-09-27 09:30:00,38.4,39.25,38.4,38.79,9700.0,38.4,39.25,38.4,38.79,9700.0
2012-09-27 10:00:00,38.75,38.97,38.58,38.8,55200.0,38.75,38.97,38.58,38.8,55200.0
2012-09-27 10:30:00,38.8,39.0,38.75,38.98,7100.0,38.8,39.0,38.75,38.98,7100.0
2012-09-27 11:00:00,39.0,39.21,38.63,38.8,10800.0,39.0,39.21,38.63,38.8,10800.0
2012-09-27 11:30:00,38.8,38.95,38.72,38.84,6600.0,38.8,38.95,38.72,38.84,6600.0
2012-09-27 12:00:00,38.84,38.93,38.8,38.83,9300.0,38.84,38.93,38.8,38.83,9300.0
2012-09-27 12:30:00,38.8,38.82,38.54,38.69,25900.0,38.8,38.82,38.54,38.69,25900.0
2012-09-27 13:00:00,38.8,38.85,38.68,38.74,12600.0,38.8,38.85,38.68,38.74,12600.0
2012-09-27 13:30:00,38.81,39.24,38.75,39.24,23600.0,38.81,39.24,38.75,39.24,23600.0
2012-09-27 14:00:00,39.21,39.24,38.8,38.97,20800.0,39.21,39.24,38.8,38.97,20800.0
2012-09-27 14:30:00,38.97,38.99,38.5,38.9,37400.0,38.97,38.99,38.5,38.9,37400.0
2012-09-27 15:00:00,38.9,39.0,38.6,38.93,30200.0,38.9,39.0,38.6,38.93,30200.0
2012-09-27 15:30:00,38.94,40.33,38.83,40.04,180400.0,38.94,40.33,38.83,40.04,180400.0
2012-09-28 09:30:00,39.99,39.99,39.37,39.48,25600.0,39.99,39.99,39.37,39.48,25600.0
2012-09-28 10:00:00,39.48,39.92,39.37,39.43,78100.0,39.48,39.92,39.37,39.43,78100.0
2012-09-28 10:30:00,39.42,39.69,39.33,39.61,31500.0,39.42,39.69,39.33,39.61,31500.0
2012-09-28 11:00:00,39.69,39.69,39.47,39.52,22700.0,39.69,39.69,39.47,39.52,22700.0
2012-09-28 11:30:00,39.53,39.63,39.45,39.49,19700.0,39.53,39.63,39.45,39.49,19700.0
2012-09-28 12:00:00,39.49,39.51,38.52,39.0,29400.0,39.49,39.51,38.52,39.0,29400.0
2012-09-28 12:30:00,39.03,39.22,38.82,39.15,18100.0,39.03,39.22,38.82,39.15,18100.0
2012-09-28 13:00:00,39.15,39.43,38.8,38.98,68600.0,39.15,39.43,38.8,38.98,68600.0
2012-09-28 13:30:00,38.91,39.31,38.91,39.01,32000.0,38.91,39.31,38.91,39.01,32000.0
2012-09-28 14:00:00,39.0,39.0,37.28,37.28,77600.0,39.0,39.0,37.28,37.28,77600.0
2012-09-28 14:30:00,37.26,37.83,36.16,37.64,225800.0,37.26,37.83,36.16,37.64,225800.0
2012-09-28 15:00:00,37.63,38.45,37.63,38.2,100000.0,37.63,38.45,37.63,38.2,100000.0
2012-09-28 15:30:00,38.2,39.07,38.19,38.79,188200.0,38.2,39.07,38.19,38.79,188200.0
2012-10-01 09:30:00,37.98,38.14,37.19,37.45,113200.0,37.98,38.14,37.19,37.45,113200.0
2012-10-01 10:00:00,37.51,37.52,36.9,36.93,39400.0,37.51,37.52,36.9,36.93,39400.0
2012-10-01 10:30:00,36.9,37.4,35.88,36.27,95300.0,36.9,37.4,35.88,36.27,95300.0
2012-10-01 11:00:00,36.19,36.27,35.48,35.77,45400.0,36.19,36.27,35.48,35.77,45400.0
2012-10-01 11:30:00,35.63,35.76,35.13,35.42,49900.0,35.63,35.76,35.13,35.42,49900.0
2012-10-01 12:00:00,35.41,35.76,35.37,35.54,36900.0,35.41,35.76,35.37,35.54,36900.0
2012-10-01 12:30:00,35.44,36.31,35.43,36.17,44000.0,35.44,36.31,35.43,36.17,44000.0
2012-10-01 13:00:00,36.0,36.09,35.4,35.48,41700.0,36.0,36.09,35.4,35.48,41700.0
2012-10-01 13:30:00,35.5,35.79,35.09,35.51,68400.0,35.5,35.79,35.09,35.51,68400.0
2012-10-01 14:00:00,35.47,35.64,34.62,34.91,64900.0,35.47,35.64,34.62,34.91,64900.0
2012-10-01 14:30:00,34.9,35.42,34.68,35.42,33500.0,34.9,35.42,34.68,35.42,33500.0
2012-10-01 15:00:00,35.36,36.32,35.27,36.05,99800.0,35.36,36.32,35.27,36.05,99800.0
2012-10-01 15:30:00,36.05,36.53,35.71,36.48,136200.0,36.05,36.53,35.71,36.48,136200.0
2012-10-02 09:30:00,36.07,36.5,35.7,35.97,39500.0,36.07,36.5,35.7,35.97,39500.0
2012-10-02 10:00:00,35.97,35.98,35.59,35.87,31200.0,35.97,35.98,35.59,35.87,31200.0
2012-10-02 10:30:00,35.9,36.2,35.89,36.16,48800.0,35.9,36.2,35.89,36.16,48800.0
2012-10-02 11:00:00,36.15,36.16,36.15,36.16,26600.0,36.15,36.16,36.15,36.16,26600.0
2012-10-02 11:30:00,36.16,36.49,36.0,36.22,39200.0,36.16,36.49,36.0,36.22,39200.0
2012-10-02 12:00:00,36.16,36.74,36.01,36.58,18900.0,36.16,36.74,36.01,36.58,18900.0
2012-10-02 12:30:00,36.7,36.75,36.26,36.42,13500.0,36.7,36.75,36.26,36.42,13500.0
2012-10-02 13:00:00,36.4,36.61,36.3,36.57,21800.0,36.4,36.61,36.3,36.57,21800.0
2012-10-02 13:30:00,36.53,36.67,36.05,36.16,23300.0,36.53,36.67,36.05,36.16,23300.0
2012-10-02 14:00:00,36.16,36.49,36.11,36.37,67100.0,36.16,36.49,36.11,36.37,67100.0
2012-10-02 14:30:00,36.32,36.34,36.06,36.25,42300.0,36.32,36.34,36.06,36.25,42300.0
2012-10-02 15:00:00,36.25,36.69,36.15,36.28,47300.0,36.25,36.69,36.15,36.28,47300.0
2012-10-02 15:30:00,36.25,36.58,36.16,36.55,156200.0,36.25,36.58,36.16,36.55,156200.0
2012-10-03 09:30:00,36.53,36.95,36.52,36.78,7700.0,36.53,36.95,36.52,36.78,7700.0
2012-10-03 10:00:00,36.65,37.05,36.65,36.96,42800.0,36.65,37.05,36.65,36.96,42800.0
2012-10-03 10:30:00,36.98,36.98,36.63,36.82,9300.0,36.98,36.98,36.63,36.82,9300.0
2012-10-03 11:00:00,36.86,36.91,36.82,36.91,4500.0,36.86,36.91,36.82,36.91,4500.0
2012-10-03 11:30:00,36.91,37.2,36.77,37.15,20700.0,36.91,37.2,36.77,37.15,20700.0
2012-10-03 12:00:00,37.11,37.37,37.05,37.37,7500.0,37.11,37.37,37.05,37.37,7500.0
2012-10-03 12:30:00,37.32,37.33,36.76,36.94,20400.0,37.32,37.33,36.76,36.94,20400.0
2012-10-03 13:00:00,36.9,37.33,36.9,37.05,10600.0,36.9,37.33,36.9,37.05,10600.0
2012-10-03 13:30:00,37.12,37.38,37.0,37.09,12800.0,37.12,37.38,37.0,37.09,12800.0
2012-10-03 14:00:00,37.09,37.16,37.04,37.12,11000.0,37.09,37.16,37.04,37.12,11000.0
2012-10-03 14:30:00,37.12,37.37,37.12,37.18,21400.0,37.12,37.37,37.12,37.18,21400.0
2012-10-03 15:00:00,37.2,37.38,36.98,37.37,42800.0,37.2,37.38,36.98,37.37,42800.0
2012-10-03 15:30:00,37.37,37.68,36.9,37.04,65900.0,37.37,37.68,36.9,37.04,65900.0
2012-10-04 09:30:00,36.7,37.16,36.7,36.75,19800.0,36.7,37.16,36.7,36.75,19800.0
2012-10-04 10:00:00,36.86,37.0,36.71,37.0,8200.0,36.86,37.0,36.71,37.0,8200.0
2012-10-04 10:30:00,36.98,37.08,36.83,37.0,10600.0,36.98,37.08,36.83,37.0,10600.0
2012-10-04 11:00:00,37.04,37.07,36.85,36.9,8800.0,37.04,37.07,36.85,36.9,8800.0
2012-10-04 11:30:00,36.92,36.96,36.85,36.94,4300.0,36.92,36.96,36.85,36.94,4300.0
2012-10-04 12:00:00,36.95,37.14,36.94,37.02,14500.0,36.95,37.14,36.94,37.02,14500.0
2012-10-04 12:30:00,36.97,37.06,36.95,37.06,12600.0,36.97,37.06,36.95,37.06,12600.0
2012-10-04 13:00:00,37.05,37.2,37.0,37.17,6100.0,37.05,37.2,37.0,37.17,6100.0
2012-10-04 13:30:00,37.13,37.14,37.05,37.13,2500.0,37.13,37.14,37.05,37.13,2500.0
2012-10-04 14:00:00,37.09,37.14,37.0,37.01,4100.0,37.09,37.14,37.0,37.01,4100.0
2012-10-04 14:30:00,37.04,37.14,37.01,37.07,13200.0,37.04,37.14,37.01,37.07,13200.0
2012-10-04 15:00:00,37.04,37.14,36.97,37.08,14600.0,37.04,37.14,36.97,37.08,14600.0
2012-10-04 15:30:00,37.1,37.15,37.0,37.14,22000.0,37.1,37.15,37.0,37.14,22000.0
2012-10-05 09:30:00,37.2,37.45,37.0,37.32,55400.0,37.2,37.45,37.0,37.32,55400.0
2012-10-05 10:00:00,37.36,37.39,37.15,37.29,15300.0,37.36,37.39,37.15,37.29,15300.0
2012-10-05 10:30:00,37.3,37.31,36.51,36.89,44100.0,37.3,37.31,36.51,36.89,44100.0
2012-10-05 11:00:00,36.92,37.1,36.85,37.03,15300.0,36.92,37.1,36.85,37.03,15300.0
2012-10-05 11:30:00,37.07,37.2,36.79,37.11,37400.0,37.07,37.2,36.79,37.11,37400.0
2012-10-05 12:00:00,37.15,37.17,36.98,37.16,9500.0,37.15,37.17,36.98,37.16,9500.0
2012-10-05 12:30:00,37.16,37.25,37.14,37.22,8700.0,37.16,37.25,37.14,37.22,8700.0
2012-10-05 13:00:00,37.22,37.3,37.15,37.22,30400.0,37.22,37.3,37.15,37.22,30400.0
2012-10-05 13:30:00,37.17,37.28,37.13,37.2,16600.0,37.17,37.28,37.13,37.2,16600.0
2012-10-05 14:00:00,37.21,37.25,37.03,37.14,18200.0,37.21,37.25,37.03,37.14,18200.0
2012-10-05 14:30:00,37.12,37.23,37.0,37.1,35000.0,37.12,37.23,37.0,37.1,35000.0
2012-10-05 15:00:00,37.09,37.15,36.7,37.09,57800.0,37.09,37.15,36.7,37.09,57800.0
2012-10-05 15:30:00,37.06,37.07,36.5,37.07,99400.0,37.06,37.07,36.5,37.07,99400.0
2012-10-08 09:30:00,36.6,36.6,36.09,36.48,12800.0,36.6,36.6,36.09,36.48,12800.0
2012-10-08 10:00:00,36.45,36.52,36.26,36.48,8700.0,36.45,36.52,36.26,36.48,8700.0
2012-10-08 10:30:00,36.48,36.49,36.31,36.39,2700.0,36.48,36.49,36.31,36.39,2700.0
2012-10-08 11:00:00,36.44,36.44,36.19,36.28,3800.0,36.44,36.44,36.19,36.28,3800.0
2012-10-08 11:30:00,36.25,36.36,36.15,36.36,4900.0,36.25,36.36,36.15,36.36,4900.0
2012-10-08 12:00:00,36.33,36.38,36.22,36.22,12700.0,36.33,36.38,36.22,36.22,12700.0
2012-10-08 12:30:00,36.3,36.37,36.3,36.34,7200.0,36.3,36.37,36.3,36.34,7200.0
2012-10-08 13:00:00,36.38,36.45,36.3,36.45,7300.0,36.38,36.45,36.3,36.45,7300.0
2012-10-08 13:30:00,36.44,36.44,36.3,36.34,2800.0,36.44,36.44,36.3,36.34,2800.0
2012-10-08 14:00:00,36.35,36.64,36.2,36.62,34500.0,36.35,36.64,36.2,36.62,34500.0
2012-10-08 14:30:00,36.56,36.62,35.97,36.16,53800.0,36.56,36.62,35.97,36.16,53800.0
2012-10-08 15:00:00,36.13,36.51,36.09,36.45,34800.0,36.13,36.51,36.09,36.45,34800.0
2012-10-08 15:30:00,36.44,36.66,36.28,36.5,59600.0,36.44,36.66,36.28,36.5,59600.0
2012-10-09 09:30:00,36.61,36.7,36.55,36.7,10400.0,36.61,36.7,36.55,36.7,10400.0
2012-10-09 10:00:00,36.77,36.8,36.35,36.61,23300.0,36.77,36.8,36.35,36.61,23300.0
2012-10-09 10:30:00,36.61,36.61,36.32,36.45,5100.0,36.61,36.61,36.32,36.45,5100.0
2012-10-09 11:00:00,36.4,36.57,36.4,36.47,5500.0,36.4,36.57,36.4,36.47,5500.0
2012-10-09 11:30:00,36.48,36.57,36.47,36.57,5400.0,36.48,36.57,36.47,36.57,5400.0
2012-10-09 12:00:00,36.54,36.65,36.28,36.38,56900.0,36.54,36.65,36.28,36.38,56900.0
2012-10-09 12:30:00,36.38,36.51,36.22,36.51,25500.0,36.38,36.51,36.22,36.51,25500.0
2012-10-09 13:00:00,36.5,36.53,36.31,36.32,57600.0,36.5,36.53,36.31,36.32,57600.0
2012-10-09 13:30:00,36.36,36.56,36.34,36.49,27700.0,36.36,36.56,36.34,36.49,27700.0
2012-10-09 14:00:00,36.49,36.49,36.3,36.31,9100.0,36.49,36.49,36.3,36.31,9100.0
2012-10-09 14:30:00,36.35,36.37,35.95,36.0,194400.0,36.35,36.37,35.95,36.0,194400.0
2012-10-09 15:00:00,36.04,36.33,35.78,36.21,25400.0,36.04,36.33,35.78,36.21,25400.0
2012-10-09 15:30:00,36.15,36.29,35.87,36.0,38300.0,36.15,36.29,35.87,36.0,38300.0
2012-10-10 09:30:00,35.95,36.06,35.78,35.81,8800.0,35.95,36.06,35.78,35.81,8800.0
2012-10-10 10:00:00,35.88,35.95,35.8,35.95,1100.0,35.88,35.95,35.8,35.95,1100.0
2012-10-10 10:30:00,36.02,36.03,35.8,35.83,3700.0,36.02,36.03,35.8,35.83,3700.0
2012-10-10 11:00:00,35.86,35.95,35.77,35.8,8300.0,35.86,35.95,35.77,35.8,8300.0
2012-10-10 11:30:00,35.8,35.9,35.5,35.57,31600.0,35.8,35.9,35.5,35.57,31600.0
2012-10-10 12:00:00,35.63,35.68,35.4,35.4,18300.0,35.63,35.68,35.4,35.4,18300.0
2012-10-10 12:30:00,35.41,35.5,35.38,35.38,5900.0,35.41,35.5,35.38,35.38,5900.0
2012-10-10 13:00:00,35.41,35.48,35.21,35.25,10300.0,35.41,35.48,35.21,35.25,10300.0
2012-10-10 13:30:00,35.25,35.4,35.21,35.24,12500.0,35.25,35.4,35.21,35.24,12500.0
2012-10-10 14:00:00,35.25,35.3,34.64,34.91,56500.0,35.25,35.3,34.64,34.91,56500.0
2012-10-10 14:30:00,34.97,35.17,34.76,34.84,165300.0,34.97,35.17,34.76,34.84,165300.0
2012-10-10 15:00:00,34.94,35.0,34.62,34.83,54800.0,34.94,35.0,34.62,34.83,54800.0
2012-10-10 15:30:00,34.82,34.99,34.7,34.81,64400.0,34.82,34.99,34.7,34.81,64400.0
2012-10-11 09:30:00,35.01,35.29,35.01,35.12,3100.0,35.01,35.29,35.01,35.12,3100.0
2012-10-11 10:00:00,35.05,35.14,34.93,35.05,46200.0,35.05,35.14,34.93,35.05,46200.0
2012-10-11 10:30:00,35.02,35.11,35.0,35.09,6500.0,35.02,35.11,35.0,35.09,6500.0
2012-10-11 11:00:00,35.02,35.1,34.95,35.03,8100.0,35.02,35.1,34.95,35.03,8100.0
2012-10-11 11:30:00,35.0,35.02,34.85,34.85,5300.0,35.0,35.02,34.85,34.85,5300.0
2012-10-11 12:00:00,34.87,34.87,34.64,34.7,8500.0,34.87,34.87,34.64,34.7,8500.0
2012-10-11 12:30:00,34.68,34.93,34.58,34.93,5600.0,34.68,34.93,34.58,34.93,5600.0
2012-10-11 13:00:00,34.91,34.99,34.7,34.88,7600.0,34.91,34.99,34.7,34.88,7600.0
2012-10-11 13:30:00,34.84,34.88,34.54,34.55,8400.0,34.84,34.88,34.54,34.55,8400.0
2012-10-11 14:00:00,34.64,34.79,34.58,34.64,80200.0,34.64,34.79,34.58,34.64,80200.0
2012-10-11 14:30:00,34.73,34.85,34.63,34.7,10600.0,34.73,34.85,34.63,34.7,10600.0
2012-10-11 15:00:00,34.7,34.77,34.61,34.64,32500.0,34.7,34.77,34.61,34.64,32500.0
2012-10-11 15:30:00,34.64,34.65,34.36,34.48,40800.0,34.64,34.65,34.36,34.48,40800.0
2012-10-12 09:30:00,34.83,34.83,34.37,34.48,3300.0,34.83,34.83,34.37,34.48,3300.0
2012-10-12 10:00:00,34.61,34.8,34.4,34.55,37900.0,34.61,34.8,34.4,34.55,37900.0
2012-10-12 10:30:00,34.61,34.61,34.19,34.31,11500.0,34.61,34.61,34.19,34.31,11500.0
2012-10-12 11:00:00,34.25,34.25,33.66,33.66,20000.0,34.25,34.25,33.66,33.66,20000.0
2012-10-12 11:30:00,33.72,33.76,33.35,33.55,17800.0,33.72,33.76,33.35,33.55,17800.0
2012-10-12 12:00:00,33.59,33.6,33.21,33.43,30000.0,33.59,33.6,33.21,33.43,30000.0
2012-10-12 12:30:00,33.26,33.53,33.25,33.4,14600.0,33.26,33.53,33.25,33.4,14600.0
2012-10-12 13:00:00,33.39,33.48,33.22,33.35,9100.0,33.39,33.48,33.22,33.35,9100.0
2012-10-12 13:30:00,33.34,33.34,32.89,33.24,35700.0,33.34,33.34,32.89,33.24,35700.0
2012-10-12 14:00:00,33.24,33.55,33.2,33.32,18900.0,33.24,33.55,33.2,33.32,18900.0
2012-10-12 14:30:00,33.33,33.33,32.91,33.13,43600.0,33.33,33.33,32.91,33.13,43600.0
2012-10-12 15:00:00,33.14,34.26,32.99,33.27,164700.0,33.14,34.26,32.99,33.27,164700.0
2012-10-12 15:30:00,33.26,33.38,33.17,33.32,185500.0,33.26,33.38,33.17,33.32,185500.0
2012-10-15 09:30:00,32.88,34.22,32.8,33.99,93200.0,32.88,34.22,32.8,33.99,93200.0
2012-10-15 10:00:00,34.01,34.9,34.0,34.67,42800.0,34.01,34.9,34.0,34.67,42800.0
2012-10-15 10:30:00,34.63,34.69,33.87,33.97,66700.0,34.63,34.69,33.87,33.97,66700.0
2012-10-15 11:00:00,33.97,34.15,33.92,34.08,36300.0,33.97,34.15,33.92,34.08,36300.0
2012-10-15 11:30:00,34.04,34.18,33.57,33.57,32800.0,34.04,34.18,33.57,33.57,32800.0
2012-10-15 12:00:00,33.57,33.8,33.49,33.75,40700.0,33.57,33.8,33.49,33.75,40700.0
2012-10-15 12:30:00,33.74,34.02,33.7,34.01,37600.0,33.74,34.02,33.7,34.01,37600.0
2012-10-15 13:00:00,33.98,34.41,33.98,34.25,41500.0,33.98,34.41,33.98,34.25,41500.0
2012-10-15 13:30:00,34.25,34.38,34.0,34.25,43800.0,34.25,34.38,34.0,34.25,43800.0
2012-10-15 14:00:00,34.24,34.91,34.13,34.66,50300.0,34.24,34.91,34.13,34.66,50300.0
2012-10-15 14:30:00,34.66,34.89,34.5,34.57,37500.0,34.66,34.89,34.5,34.57,37500.0
2012-10-15 15:00:00,34.62,34.86,34.43,34.5,45600.0,34.62,34.86,34.43,34.5,45600.0
2012-10-15 15:30:00,34.5,34.88,34.47,34.47,161200.0,34.5,34.88,34.47,34.47,161200.0
2012-10-16 09:30:00,34.64,34.64,33.7,33.82,51500.0,34.64,34.64,33.7,33.82,51500.0
2012-10-16 10:00:00,33.83,34.07,33.82,34.01,17600.0,33.83,34.07,33.82,34.01,17600.0
2012-10-16 10:30:00,34.01,34.06,33.96,34.02,17900.0,34.01,34.06,33.96,34.02,17900.0
2012-10-16 11:00:00,34.02,34.07,33.92,34.0,76100.0,34.02,34.07,33.92,34.0,76100.0
2012-10-16 11:30:00,34.03,34.03,33.78,33.94,31400.0,34.03,34.03,33.78,33.94,31400.0
2012-10-16 12:00:00,33.95,34.07,33.8,33.97,26300.0,33.95,34.07,33.8,33.97,26300.0
2012-10-16 12:30:00,34.03,34.03,33.82,33.93,35800.0,34.03,34.03,33.82,33.93,35800.0
2012-10-16 13:00:00,33.92,34.01,33.85,34.01,9700.0,33.92,34.01,33.85,34.01,9700.0
2012-10-16 13:30:00,33.99,34.33,33.99,34.07,20000.0,33.99,34.33,33.99,34.07,20000.0
2012-10-16 14:00:00,34.08,34.1,34.0,34.06,13600.0,34.08,34.1,34.0,34.06,13600.0
2012-10-16 14:30:00,34.06,34.2,34.06,34.12,29900.0,34.06,34.2,34.06,34.12,29900.0
2012-10-16 15:00:00,34.12,34.46,34.01,34.27,67000.0,34.12,34.46,34.01,34.27,67000.0
2012-10-16 15:30:00,34.24,34.44,34.12,34.35,71000.0,34.24,34.44,34.12,34.35,71000.0
2012-10-17 09:30:00,34.33,34.33,34.03,34.1,21100.0,34.33,34.33,34.03,34.1,21100.0
2012-10-17 10:00:00,34.12,34.3,34.02,34.21,34400.0,34.12,34.3,34.02,34.21,34400.0
2012-10-17 10:30:00,34.21,34.47,34.14,34.37,37300.0,34.21,34.47,34.14,34.37,37300.0
2012-10-17 11:00:00,34.4,34.84,34.18,34.69,86900.0,34.4,34.84,34.18,34.69,86900.0
2012-10-17 11:30:00,34.68,35.39,34.57,35.08,37500.0,34.68,35.39,34.57,35.08,37500.0
2012-10-17 12:00:00,35.05,35.42,35.03,35.14,33600.0,35.05,35.42,35.03,35.14,33600.0
2012-10-17 12:30:00,35.1,35.2,34.95,35.03,53600.0,35.1,35.2,34.95,35.03,53600.0
2012-10-17 13:00:00,35.03,35.03,34.72,34.94,50100.0,35.03,35.03,34.72,34.94,50100.0
2012-10-17 13:30:00,34.97,34.97,34.75,34.85,27400.0,34.97,34.97,34.75,34.85,27400.0
2012-10-17 14:00:00,34.85,35.05,34.76,34.93,28300.0,34.85,35.05,34.76,34.93,28300.0
2012-10-17 14:30:00,34.95,35.29,34.9,35.29,32500.0,34.95,35.29,34.9,35.29,32500.0
2012-10-17 15:00:00,35.29,35.46,35.06,35.12,110600.0,35.29,35.46,35.06,35.12,110600.0
2012-10-17 15:30:00,35.11,35.11,34.73,34.77,120000.0,35.11,35.11,34.73,34.77,120000.0
2012-10-18 09:30:00,34.77,34.78,34.5,34.63,13300.0,34.77,34.78,34.5,34.63,13300.0
2012-10-18 10:00:00,34.64,34.86,34.6,34.82,36800.0,34.64,34.86,34.6,34.82,36800.0
2012-10-18 10:30:00,34.76,34.8,34.65,34.68,4900.0,34.76,34.8,34.65,34.68,4900.0
2012-10-18 11:00:00,34.72,34.83,34.66,34.8,16100.0,34.72,34.83,34.66,34.8,16100.0
2012-10-18 11:30:00,34.7,34.8,34.65,34.72,24000.0,34.7,34.8,34.65,34.72,24000.0
2012-10-18 12:00:00,34.67,34.77,34.67,34.76,24400.0,34.67,34.77,34.67,34.76,24400.0
2012-10-18 12:30:00,34.75,34.77,34.68,34.72,9800.0,34.75,34.77,34.68,34.72,9800.0
2012-10-18 13:00:00,34.73,34.76,34.68,34.76,4300.0,34.73,34.76,34.68,34.76,4300.0
2012-10-18 13:30:00,34.76,34.77,34.71,34.75,10600.0,34.76,34.77,34.71,34.75,10600.0
2012-10-18 14:00:00,34.75,34.88,34.73,34.81,14700.0,34.75,34.88,34.73,34.81,14700.0
2012-10-18 14:30:00,34.83,34.83,34.51,34.83,28000.0,34.83,34.83,34.51,34.83,28000.0
2012-10-18 15:00:00,34.81,34.84,34.7,34.71,25700.0,34.81,34.84,34.7,34.71,25700.0
2012-10-18 15:30:00,34.73,34.79,34.7,34.77,44100.0,34.73,34.79,34.7,34.77,44100.0
2012-10-19 09:30:00,34.8,35.48,34.71,34.93,19100.0,34.8,35.48,34.71,34.93,19100.0
2012-10-19 10:00:00,34.89,34.95,34.83,34.86,10800.0,34.89,34.95,34.83,34.86,10800.0
2012-10-19 10:30:00,34.84,35.0,34.84,34.95,14600.0,34.84,35.0,34.84,34.95,14600.0
2012-10-19 11:00:00,34.91,34.98,34.74,34.76,51700.0,34.91,34.98,34.74,34.76,51700.0
2012-10-19 11:30:00,34.75,34.78,34.54,34.64,74800.0,34.75,34.78,34.54,34.64,74800.0
2012-10-19 12:00:00,34.64,34.9,34.59,34.74,16900.0,34.64,34.9,34.59,34.74,16900.0
2012-10-19 12:30:00,34.64,34.89,34.3,34.3,66100.0,34.64,34.89,34.3,34.3,66100.0
2012-10-19 13:00:00,34.3,34.54,34.09,34.3,27800.0,34.3,34.54,34.09,34.3,27800.0
2012-10-19 13:30:00,34.26,34.33,34.01,34.04,30900.0,34.26,34.33,34.01,34.04,30900.0
2012-10-19 14:00:00,34.06,34.5,34.04,34.42,20700.0,34.06,34.5,34.04,34.42,20700.0
2012-10-19 14:30:00,34.35,34.4,34.0,34.0,21900.0,34.35,34.4,34.0,34.0,21900.0
2012-10-19 15:00:00,34.0,34.77,33.9,34.63,61900.0,34.0,34.77,33.9,34.63,61900.0
2012-10-19 15:30:00,34.59,34.79,34.3,34.37,106400.0,34.59,34.79,34.3,34.37,106400.0
2012-10-22 09:30:00,34.45,34.5,33.41,33.5,28000.0,34.45,34.5,33.41,33.5,28000.0
2012-10-22 10:00:00,33.47,34.06,33.47,33.63,134300.0,33.47,34.06,33.47,33.63,134300.0
2012-10-22 10:30:00,33.63,33.87,33.05,33.3,52100.0,33.63,33.87,33.05,33.3,52100.0
2012-10-22 11:00:00,33.29,33.34,32.54,32.79,38500.0,33.29,33.34,32.54,32.79,38500.0
2012-10-22 11:30:00,32.79,33.17,32.75,33.01,42900.0,32.79,33.17,32.75,33.01,42900.0
2012-10-22 12:00:00,32.97,32.98,32.6,32.88,44500.0,32.97,32.98,32.6,32.88,44500.0
2012-10-22 12:30:00,32.95,33.78,32.93,33.58,63900.0,32.95,33.78,32.93,33.58,63900.0
2012-10-22 13:00:00,33.58,33.77,33.44,33.45,19600.0,33.58,33.77,33.44,33.45,19600.0
2012-10-22 13:30:00,33.42,33.66,33.16,33.41,49100.0,33.42,33.66,33.16,33.41,49100.0
2012-10-22 14:00:00,33.4,33.68,33.27,33.53,30400.0,33.4,33.68,33.27,33.53,30400.0
2012-10-22 14:30:00,33.53,33.61,33.34,33.41,60100.0,33.53,33.61,33.34,33.41,60100.0
2012-10-22 15:00:00,33.41,33.55,33.34,33.48,28800.0,33.41,33.55,33.34,33.48,28800.0
2012-10-22 15:30:00,33.46,33.77,33.3,33.43,117700.0,33.46,33.77,33.3,33.43,117700.0
2012-10-23 09:30:00,33.32,33.54,32.8,33.0,10900.0,33.32,33.54,32.8,33.0,10900.0
2012-10-23 10:00:00,32.94,33.12,32.61,33.02,46400.0,32.94,33.12,32.61,33.02,46400.0
2012-10-23 10:30:00,33.03,33.04,32.96,32.96,11100.0,33.03,33.04,32.96,32.96,11100.0
2012-10-23 11:00:00,32.96,32.98,32.8,32.88,20700.0,32.96,32.98,32.8,32.88,20700.0
2012-10-23 11:30:00,32.91,32.91,32.8,32.9,6200.0,32.91,32.91,32.8,32.9,6200.0
2012-10-23 12:00:00,32.9,33.01,32.86,32.96,21600.0,32.9,33.01,32.86,32.96,21600.0
2012-10-23 12:30:00,32.96,33.3,32.92,33.19,18500.0,32.96,33.3,32.92,33.19,18500.0
2012-10-23 13:00:00,33.19,34.02,33.19,33.92,27200.0,33.19,34.02,33.19,33.92,27200.0
2012-10-23 13:30:00,33.91,34.11,33.51,33.7,30200.0,33.91,34.11,33.51,33.7,30200.0
2012-10-23 14:00:00,33.72,33.9,33.58,33.84,21500.0,33.72,33.9,33.58,33.84,21500.0
2012-10-23 14:30:00,33.82,34.86,33.74,34.29,45500.0,33.82,34.86,33.74,34.29,45500.0
2012-10-23 15:00:00,34.24,34.77,34.2,34.5,59800.0,34.24,34.77,34.2,34.5,59800.0
2012-10-23 15:30:00,34.5,34.7,34.32,34.55,115000.0,34.5,34.7,34.32,34.55,115000.0
2012-10-24 09:30:00,34.56,34.79,34.05,34.05,32900.0,34.56,34.79,34.05,34.05,32900.0
2012-10-24 10:00:00,34.16,34.34,34.04,34.27,15000.0,34.16,34.34,34.04,34.27,15000.0
2012-10-24 10:30:00,34.23,34.35,34.1,34.26,50100.0,34.23,34.35,34.1,34.26,50100.0
2012-10-24 11:00:00,34.27,34.68,34.26,34.42,28000.0,34.27,34.68,34.26,34.42,28000.0
2012-10-24 11:30:00,34.46,34.53,34.35,34.52,13100.0,34.46,34.53,34.35,34.52,13100.0
2012-10-24 12:00:00,34.42,34.55,34.29,34.31,15200.0,34.42,34.55,34.29,34.31,15200.0
2012-10-24 12:30:00,34.34,34.55,34.32,34.54,17900.0,34.34,34.55,34.32,34.54,17900.0
2012-10-24 13:00:00,34.54,34.67,34.51,34.59,11000.0,34.54,34.67,34.51,34.59,11000.0
2012-10-24 13:30:00,34.58,34.74,34.56,34.72,10900.0,34.58,34.74,34.56,34.72,10900.0
2012-10-24 14:00:00,34.75,35.22,34.68,35.1,30900.0,34.75,35.22,34.68,35.1,30900.0
2012-10-24 14:30:00,35.12,35.3,34.88,35.04,53500.0,35.12,35.3,34.88,35.04,53500.0
2012-10-24 15:00:00,35.01,35.35,34.94,35.35,70000.0,35.01,35.35,34.94,35.35,70000.0
2012-10-24 15:30:00,35.32,35.77,35.21,35.65,244000.0,35.32,35.77,35.21,35.65,244000.0
2012-10-25 09:30:00,35.65,37.59,30.71,33.66,818600.0,35.65,37.59,30.71,33.66,818600.0
2012-10-25 10:00:00,33.67,34.29,32.0,32.01,168300.0,33.67,34.29,32.0,32.01,168300.0
2012-10-25 10:30:00,32.01,32.92,31.3,31.38,105700.0,32.01,32.92,31.3,31.38,105700.0
2012-10-25 11:00:00,31.39,32.33,31.38,32.01,78200.0,31.39,32.33,31.38,32.01,78200.0
2012-10-25 11:30:00,32.05,32.12,31.52,31.56,93400.0,32.05,32.12,31.52,31.56,93400.0
2012-10-25 12:00:00,31.59,32.22,31.58,32.07,86400.0,31.59,32.22,31.58,32.07,86400.0
2012-10-25 12:30:00,32.09,32.09,31.56,31.93,33500.0,32.09,32.09,31.56,31.93,33500.0
2012-10-25 13:00:00,31.92,31.93,31.57,31.69,66800.0,31.92,31.93,31.57,31.69,66800.0
2012-10-25 13:30:00,31.69,31.75,31.3,31.63,75800.0,31.69,31.75,31.3,31.63,75800.0
2012-10-25 14:00:00,31.63,31.65,31.34,31.47,44400.0,31.63,31.65,31.34,31.47,44400.0
2012-10-25 14:30:00,31.47,31.8,31.4,31.65,95500.0,31.47,31.8,31.4,31.65,95500.0
2012-10-25 15:00:00,31.66,31.83,31.47,31.48,93400.0,31.66,31.83,31.47,31.48,93400.0
2012-10-25 15:30:00,31.47,31.59,30.94,31.39,177000.0,31.47,31.59,30.94,31.39,177000.0
2012-10-26 09:30:00,31.68,32.4,31.39,31.98,66800.0,31.68,32.4,31.39,31.98,66800.0
2012-10-26 10:00:00,31.98,32.42,31.97,32.25,43300.0,31.98,32.42,31.97,32.25,43300.0
2012-10-26 10:30:00,32.24,32.73,31.99,32.6,65700.0,32.24,32.73,31.99,32.6,65700.0
2012-10-26 11:00:00,32.66,32.98,32.37,32.69,56200.0,32.66,32.98,32.37,32.69,56200.0
2012-10-26 11:30:00,32.63,32.76,32.2,32.2,107600.0,32.63,32.76,32.2,32.2,107600.0
2012-10-26 12:00:00,32.13,32.19,31.5,31.94,37600.0,32.13,32.19,31.5,31.94,37600.0
2012-10-26 12:30:00,31.86,32.06,31.69,31.87,25400.0,31.86,32.06,31.69,31.87,25400.0
2012-10-26 13:00:00,31.88,32.1,31.6,31.9,52800.0,31.88,32.1,31.6,31.9,52800.0
2012-10-26 13:30:00,31.87,32.35,31.87,32.02,52400.0,31.87,32.35,31.87,32.02,52400.0
2012-10-26 14:00:00,32.03,32.27,31.97,32.08,14000.0,32.03,32.27,31.97,32.08,14000.0
2012-10-26 14:30:00,32.08,32.19,32.05,32.11,19200.0,32.08,32.19,32.05,32.11,19200.0
2012-10-26 15:00:00,32.12,32.17,31.93,31.93,27200.0,32.12,32.17,31.93,31.93,27200.0
2012-10-26 15:30:00,31.94,32.0,31.85,31.89,25800.0,31.94,32.0,31.85,31.89,25800.0
2012-10-31 09:30:00,32.11,32.74,31.65,31.65,15300.0,32.11,32.74,31.65,31.65,15300.0
2012-10-31 10:00:00,31.66,31.97,31.64,31.93,20200.0,31.66,31.97,31.64,31.93,20200.0
2012-10-31 10:30:00,31.97,31.97,31.72,31.82,13000.0,31.97,31.97,31.72,31.82,13000.0
2012-10-31 11:00:00,31.81,31.85,31.19,31.19,31700.0,31.81,31.85,31.19,31.19,31700.0
2012-10-31 11:30:00,31.19,31.35,30.8,31.0,71800.0,31.19,31.35,30.8,31.0,71800.0
2012-10-31 12:00:00,30.99,31.06,30.12,30.2,55600.0,30.99,31.06,30.12,30.2,55600.0
2012-10-31 12:30:00,30.19,30.9,30.19,30.62,54600.0,30.19,30.9,30.19,30.62,54600.0
2012-10-31 13:00:00,30.63,30.85,30.46,30.59,43500.0,30.63,30.85,30.46,30.59,43500.0
2012-10-31 13:30:00,30.62,30.74,30.46,30.72,28900.0,30.62,30.74,30.46,30.72,28900.0
2012-10-31 14:00:00,30.7,30.74,30.45,30.69,31300.0,30.7,30.74,30.45,30.69,31300.0
2012-10-31 14:30:00,30.69,30.76,30.62,30.69,19600.0,30.69,30.76,30.62,30.69,19600.0
2012-10-31 15:00:00,30.69,30.79,30.44,30.62,63300.0,30.69,30.79,30.44,30.62,63300.0
2012-10-31 15:30:00,30.63,30.73,30.45,30.49,103100.0,30.63,30.73,30.45,30.49,103100.0
2012-11-01 09:30:00,31.33,31.64,29.55,30.61,95800.0,31.33,31.64,29.55,30.61,95800.0
2012-11-01 10:00:00,30.6,30.75,30.18,30.66,48200.0,30.6,30.75,30.18,30.66,48200.0
2012-11-01 10:30:00,30.66,31.04,30.23,30.9,75700.0,30.66,31.04,30.23,30.9,75700.0
2012-11-01 11:00:00,30.86,31.19,30.54,31.06,32400.0,30.86,31.19,30.54,31.06,32400.0
2012-11-01 11:30:00,31.0,31.28,30.86,31.15,27300.0,31.0,31.28,30.86,31.15,27300.0
2012-11-01 12:00:00,31.14,31.27,31.03,31.17,27700.0,31.14,31.27,31.03,31.17,27700.0
2012-11-01 12:30:00,31.15,31.19,31.03,31.1,20700.0,31.15,31.19,31.03,31.1,20700.0
2012-11-01 13:00:00,31.14,31.19,30.86,31.13,24500.0,31.14,31.19,30.86,31.13,24500.0
2012-11-01 13:30:00,31.11,31.13,30.93,31.02,35100.0,31.11,31.13,30.93,31.02,35100.0
2012-11-01 14:00:00,31.05,31.06,30.96,30.99,68900.0,31.05,31.06,30.96,30.99,68900.0
2012-11-01 14:30:00,31.0,31.1,30.98,31.06,42300.0,31.0,31.1,30.98,31.06,42300.0
2012-11-01 15:00:00,31.07,31.5,31.06,31.36,128800.0,31.07,31.5,31.06,31.36,128800.0
2012-11-01 15:30:00,31.4,31.42,30.83,31.01,109500.0,31.4,31.42,30.83,31.01,109500.0
2012-11-02 09:30:00,31.23,31.23,31.03,31.15,5000.0,31.23,31.23,31.03,31.15,5000.0
2012-11-02 10:00:00,31.07,31.09,30.73,30.98,7600.0,31.07,31.09,30.73,30.98,7600.0
2012-11-02 10:30:00,30.91,31.16,30.61,31.0,36400.0,30.91,31.16,30.61,31.0,36400.0
2012-11-02 11:00:00,31.02,31.17,30.86,31.16,25300.0,31.02,31.17,30.86,31.16,25300.0
2012-11-02 11:30:00,31.11,31.11,30.91,31.02,6100.0,31.11,31.11,30.91,31.02,6100.0
2012-11-02 12:00:00,31.09,31.16,31.04,31.14,6700.0,31.09,31.16,31.04,31.14,6700.0
2012-11-02 12:30:00,31.15,31.44,31.15,31.39,16400.0,31.15,31.44,31.15,31.39,16400.0
2012-11-02 13:00:00,31.42,31.62,31.38,31.62,7300.0,31.42,31.62,31.38,31.62,7300.0
2012-11-02 13:30:00,31.62,31.95,31.44,31.87,49800.0,31.62,31.95,31.44,31.87,49800.0
2012-11-02 14:00:00,31.9,32.18,31.69,31.99,44500.0,31.9,32.18,31.69,31.99,44500.0
2012-11-02 14:30:00,31.99,32.07,31.71,32.04,33400.0,31.99,32.07,31.71,32.04,33400.0
2012-11-02 15:00:00,32.07,32.56,31.94,32.54,27500.0,32.07,32.56,31.94,32.54,27500.0
2012-11-02 15:30:00,32.54,32.73,31.66,32.14,131400.0,32.54,32.73,31.66,32.14,131400.0
2012-11-05 09:30:00,32.15,32.19,31.73,31.79,16900.0,32.15,32.19,31.73,31.79,16900.0
2012-11-05 10:00:00,31.8,31.8,31.41,31.6,21000.0,31.8,31.8,31.41,31.6,21000.0
2012-11-05 10:30:00,31.68,31.68,31.4,31.58,24100.0,31.68,31.68,31.4,31.58,24100.0
2012-11-05 11:00:00,31.57,31.61,31.4,31.43,14800.0,31.57,31.61,31.4,31.43,14800.0
2012-11-05 11:30:00,31.43,31.62,31.42,31.5,27800.0,31.43,31.62,31.42,31.5,27800.0
2012-11-05 12:00:00,31.49,31.67,31.16,31.45,33700.0,31.49,31.67,31.16,31.45,33700.0
2012-11-05 12:30:00,31.45,31.58,31.19,31.36,8800.0,31.45,31.58,31.19,31.36,8800.0
2012-11-05 13:00:00,31.28,31.55,31.22,31.4,23300.0,31.28,31.55,31.22,31.4,23300.0
2012-11-05 13:30:00,31.39,31.61,31.37,31.59,8900.0,31.39,31.61,31.37,31.59,8900.0
2012-11-05 14:00:00,31.56,31.98,31.46,31.7,24200.0,31.56,31.98,31.46,31.7,24200.0
2012-11-05 14:30:00,31.62,32.06,31.61,31.96,21900.0,31.62,32.06,31.61,31.96,21900.0
2012-11-05 15:00:00,31.94,32.1,31.75,32.04,23200.0,31.94,32.1,31.75,32.04,23200.0
2012-11-05 15:30:00,32.09,32.58,31.93,32.57,92200.0,32.09,32.58,31.93,32.57,92200.0
2012-11-06 09:30:00,32.41,32.72,32.18,32.44,24700.0,32.41,32.72,32.18,32.44,24700.0
2012-11-06 10:00:00,32.37,32.9,32.37,32.72,7000.0,32.37,32.9,32.37,32.72,7000.0
2012-11-06 10:30:00,32.72,33.53,32.71,33.26,37400.0,32.72,33.53,32.71,33.26,37400.0
2012-11-06 11:00:00,33.27,33.35,33.13,33.18,30500.0,33.27,33.35,33.13,33.18,30500.0
2012-11-06 11:30:00,33.15,33.25,32.82,33.11,48900.0,33.15,33.25,32.82,33.11,48900.0
2012-11-06 12:00:00,33.02,33.06,32.63,32.63,7500.0,33.02,33.06,32.63,32.63,7500.0
2012-11-06 12:30:00,32.7,33.28,32.69,33.17,26400.0,32.7,33.28,32.69,33.17,26400.0
2012-11-06 13:00:00,33.12,33.21,32.97,33.08,21500.0,33.12,33.21,32.97,33.08,21500.0
2012-11-06 13:30:00,33.08,33.18,32.9,33.11,64900.0,33.08,33.18,32.9,33.11,64900.0
2012-11-06 14:00:00,33.07,33.1,32.88,32.98,35200.0,33.07,33.1,32.88,32.98,35200.0
2012-11-06 14:30:00,32.92,33.0,32.61,32.77,29500.0,32.92,33.0,32.61,32.77,29500.0
2012-11-06 15:00:00,32.8,33.0,32.67,32.89,78800.0,32.8,33.0,32.67,32.89,78800.0
2012-11-06 15:30:00,32.89,33.05,32.78,32.78,46300.0,32.89,33.05,32.78,32.78,46300.0
2012-11-07 09:30:00,32.53,32.73,32.3,32.46,25800.0,32.53,32.73,32.3,32.46,25800.0
2012-11-07 10:00:00,32.5,32.73,32.2,32.22,27500.0,32.5,32.73,32.2,32.22,27500.0
2012-11-07 10:30:00,32.21,32.31,31.77,31.98,55400.0,32.21,32.31,31.77,31.98,55400.0
2012-11-07 11:00:00,31.92,31.98,31.47,31.87,41600.0,31.92,31.98,31.47,31.87,41600.0
2012-11-07 11:30:00,31.89,31.89,31.59,31.78,29000.0,31.89,31.89,31.59,31.78,29000.0
2012-11-07 12:00:00,31.78,31.8,31.57,31.64,31800.0,31.78,31.8,31.57,31.64,31800.0
2012-11-07 12:30:00,31.65,31.7,31.51,31.65,5400.0,31.65,31.7,31.51,31.65,5400.0
2012-11-07 13:00:00,31.66,31.66,31.52,31.54,9800.0,31.66,31.66,31.52,31.54,9800.0
2012-11-07 13:30:00,31.58,31.72,31.09,31.5,61900.0,31.58,31.72,31.09,31.5,61900.0
2012-11-07 14:00:00,31.46,31.49,31.3,31.3,11500.0,31.46,31.49,31.3,31.3,11500.0
2012-11-07 14:30:00,31.3,31.59,31.02,31.44,26100.0,31.3,31.59,31.02,31.44,26100.0
2012-11-07 15:00:00,31.41,31.65,31.15,31.41,22500.0,31.41,31.65,31.15,31.41,22500.0
2012-11-07 15:30:00,31.4,31.5,31.0,31.26,81700.0,31.4,31.5,31.0,31.26,81700.0
2012-11-08 09:30:00,30.87,31.59,30.73,31.36,40600.0,30.87,31.59,30.73,31.36,40600.0
2012-11-08 10:00:00,31.42,31.5,31.27,31.3,6800.0,31.42,31.5,31.27,31.3,6800.0
2012-11-08 10:30:00,31.38,31.49,31.0,31.34,23400.0,31.38,31.49,31.0,31.34,23400.0
2012-11-08 11:00:00,31.34,31.37,30.99,31.09,6100.0,31.34,31.37,30.99,31.09,6100.0
2012-11-08 11:30:00,31.13,31.2,30.99,31.1,22100.0,31.13,31.2,30.99,31.1,22100.0
2012-11-08 12:00:00,31.03,31.28,30.96,31.14,20300.0,31.03,31.28,30.96,31.14,20300.0
2012-11-08 12:30:00,31.21,31.23,30.94,30.94,9600.0,31.21,31.23,30.94,30.94,9600.0
2012-11-08 13:00:00,31.0,31.15,30.94,30.96,10300.0,31.0,31.15,30.94,30.96,10300.0
2012-11-08 13:30:00,30.97,31.1,30.72,30.9,7900.0,30.97,31.1,30.72,30.9,7900.0
2012-11-08 14:00:00,30.92,31.21,30.84,31.04,19300.0,30.92,31.21,30.84,31.04,19300.0
2012-11-08 14:30:00,31.04,31.08,30.78,30.94,10700.0,31.04,31.08,30.78,30.94,10700.0
2012-11-08 15:00:00,30.86,31.07,30.8,31.05,11700.0,30.86,31.07,30.8,31.05,11700.0
2012-11-08 15:30:00,31.03,31.08,30.68,30.9,76800.0,31.03,31.08,30.68,30.9,76800.0
2012-11-09 09:30:00,30.91,31.55,30.9,30.9,9200.0,30.91,31.55,30.9,30.9,9200.0
2012-11-09 10:00:00,30.92,31.0,30.71,30.71,32900.0,30.92,31.0,30.71,30.71,32900.0
2012-11-09 10:30:00,30.71,30.96,30.65,30.96,11000.0,30.71,30.96,30.65,30.96,11000.0
2012-11-09 11:00:00,30.94,31.14,30.76,31.06,27800.0,30.94,31.14,30.76,31.06,27800.0
2012-11-09 11:30:00,31.13,31.14,30.79,31.01,5700.0,31.13,31.14,30.79,31.01,5700.0
2012-11-09 12:00:00,31.0,31.08,30.99,31.01,8900.0,31.0,31.08,30.99,31.01,8900.0
2012-11-09 12:30:00,31.02,31.03,30.84,30.91,47700.0,31.02,31.03,30.84,30.91,47700.0
2012-11-09 13:00:00,30.95,30.96,30.53,30.58,12000.0,30.95,30.96,30.53,30.58,12000.0
2012-11-09 13:30:00,30.59,30.8,30.5,30.61,44600.0,30.59,30.8,30.5,30.61,44600.0
2012-11-09 14:00:00,30.61,30.65,30.05,30.21,33400.0,30.61,30.65,30.05,30.21,33400.0
2012-11-09 14:30:00,30.13,30.19,30.0,30.02,23200.0,30.13,30.19,30.0,30.02,23200.0
2012-11-09 15:00:00,30.03,30.07,29.71,29.92,39300.0,30.03,30.07,29.71,29.92,39300.0
2012-11-09 15:30:00,29.95,30.1,29.74,30.0,76900.0,29.95,30.1,29.74,30.0,76900.0
2012-11-12 09:30:00,30.0,30.99,29.72,30.93,29700.0,30.0,30.99,29.72,30.93,29700.0
2012-11-12 10:00:00,30.67,30.86,30.14,30.28,47100.0,30.67,30.86,30.14,30.28,47100.0
2012-11-12 10:30:00,30.25,30.45,30.1,30.25,64500.0,30.25,30.45,30.1,30.25,64500.0
2012-11-12 11:00:00,30.27,30.35,29.84,29.85,33000.0,30.27,30.35,29.84,29.85,33000.0
2012-11-12 11:30:00,29.85,30.02,29.81,29.89,15900.0,29.85,30.02,29.81,29.89,15900.0
2012-11-12 12:00:00,29.85,29.92,29.52,29.82,21900.0,29.85,29.92,29.52,29.82,21900.0
2012-11-12 12:30:00,29.82,29.86,29.67,29.75,23700.0,29.82,29.86,29.67,29.75,23700.0
2012-11-12 13:00:00,29.74,29.98,29.65,29.9,44400.0,29.74,29.98,29.65,29.9,44400.0
2012-11-12 13:30:00,29.88,29.97,29.69,29.83,48300.0,29.88,29.97,29.69,29.83,48300.0
2012-11-12 14:00:00,29.8,29.96,29.71,29.71,30300.0,29.8,29.96,29.71,29.71,30300.0
2012-11-12 14:30:00,29.76,29.82,29.71,29.78,56500.0,29.76,29.82,29.71,29.78,56500.0
2012-11-12 15:00:00,29.78,29.97,29.54,29.87,46500.0,29.78,29.97,29.54,29.87,46500.0
2012-11-12 15:30:00,29.86,29.88,29.55,29.73,68900.0,29.86,29.88,29.55,29.73,68900.0
2012-11-13 09:30:00,30.49,30.49,28.38,28.86,53600.0,30.49,30.49,28.38,28.86,53600.0
2012-11-13 10:00:00,28.95,29.3,28.65,29.28,74200.0,28.95,29.3,28.65,29.28,74200.0
2012-11-13 10:30:00,29.28,29.42,28.9,29.3,44600.0,29.28,29.42,28.9,29.3,44600.0
2012-11-13 11:00:00,29.35,29.63,28.9,29.42,17800.0,29.35,29.63,28.9,29.42,17800.0
2012-11-13 11:30:00,29.45,29.48,28.94,29.4,16400.0,29.45,29.48,28.94,29.4,16400.0
2012-11-13 12:00:00,29.43,29.54,29.3,29.42,65500.0,29.43,29.54,29.3,29.42,65500.0
2012-11-13 12:30:00,29.42,29.53,29.39,29.48,9300.0,29.42,29.53,29.39,29.48,9300.0
2012-11-13 13:00:00,29.43,29.66,29.36,29.56,27400.0,29.43,29.66,29.36,29.56,27400.0
2012-11-13 13:30:00,29.59,29.62,29.06,29.5,57000.0,29.59,29.62,29.06,29.5,57000.0
2012-11-13 14:00:00,29.55,29.67,29.36,29.42,23300.0,29.55,29.67,29.36,29.42,23300.0
2012-11-13 14:30:00,29.38,29.6,29.25,29.39,15400.0,29.38,29.6,29.25,29.39,15400.0
2012-11-13 15:00:00,29.22,29.57,29.22,29.4,33100.0,29.22,29.57,29.22,29.4,33100.0
2012-11-13 15:30:00,29.41,29.48,29.29,29.48,36700.0,29.41,29.48,29.29,29.48,36700.0
2012-11-14 09:30:00,30.38,30.6,28.56,28.67,76800.0,30.38,30.6,28.56,28.67,76800.0
2012-11-14 10:00:00,28.72,29.14,28.71,28.95,31500.0,28.72,29.14,28.71,28.95,31500.0
2012-11-14 10:30:00,28.9,29.13,28.88,29.04,26600.0,28.9,29.13,28.88,29.04,26600.0
2012-11-14 11:00:00,29.05,29.45,29.0,29.29,22200.0,29.05,29.45,29.0,29.29,22200.0
2012-11-14 11:30:00,29.2,29.3,28.93,29.11,32600.0,29.2,29.3,28.93,29.11,32600.0
2012-11-14 12:00:00,29.01,29.13,28.75,29.08,52100.0,29.01,29.13,28.75,29.08,52100.0
2012-11-14 12:30:00,29.1,29.13,28.71,28.76,21500.0,29.1,29.13,28.71,28.76,21500.0
2012-11-14 13:00:00,28.75,29.03,28.15,29.0,56700.0,28.75,29.03,28.15,29.0,56700.0
2012-11-14 13:30:00,29.0,29.0,28.7,28.89,37500.0,29.0,29.0,28.7,28.89,37500.0
2012-11-14 14:00:00,28.81,28.92,28.75,28.85,8100.0,28.81,28.92,28.75,28.85,8100.0
2012-11-14 14:30:00,28.75,28.8,28.62,28.76,10300.0,28.75,28.8,28.62,28.76,10300.0
2012-11-14 15:00:00,28.7,28.92,28.6,28.76,34800.0,28.7,28.92,28.6,28.76,34800.0
2012-11-14 15:30:00,28.66,28.83,28.6,28.71,81000.0,28.66,28.83,28.6,28.71,81000.0
2012-11-15 09:30:00,28.34,29.22,28.28,28.7,2913500.0,28.34,29.22,28.28,28.7,2913500.0
2012-11-15 10:00:00,28.69,29.36,28.66,29.35,618400.0,28.69,29.36,28.66,29.35,618400.0
2012-11-15 10:30:00,29.36,29.41,28.91,28.98,301100.0,29.36,29.41,28.91,28.98,301100.0
2012-11-15 11:00:00,29.0,29.36,28.98,29.25,246100.0,29.0,29.36,28.98,29.25,246100.0
2012-11-15 11:30:00,29.26,29.45,29.18,29.45,236000.0,29.26,29.45,29.18,29.45,236000.0
2012-11-15 12:00:00,29.45,29.69,29.36,29.4,191300.0,29.45,29.69,29.36,29.4,191300.0
2012-11-15 12:30:00,29.39,29.69,29.37,29.61,105500.0,29.39,29.69,29.37,29.61,105500.0
2012-11-15 13:00:00,29.62,29.75,29.5,29.59,127100.0,29.62,29.75,29.5,29.59,127100.0
2012-11-15 13:30:00,29.59,30.14,29.59,30.11,199900.0,29.59,30.14,29.59,30.11,199900.0
2012-11-15 14:00:00,30.11,30.42,29.94,30.4,237500.0,30.11,30.42,29.94,30.4,237500.0
2012-11-15 14:30:00,30.4,30.95,30.25,30.78,284100.0,30.4,30.95,30.25,30.78,284100.0
2012-11-15 15:00:00,30.74,31.0,30.43,30.85,267000.0,30.74,31.0,30.43,30.85,267000.0
2012-11-15 15:30:00,30.85,31.98,30.81,31.79,440100.0,30.85,31.98,30.81,31.79,440100.0
2012-11-16 09:30:00,33.43,34.5,30.68,30.76,471400.0,33.43,34.5,30.68,30.76,471400.0
2012-11-16 10:00:00,30.79,31.13,30.02,30.68,195900.0,30.79,31.13,30.02,30.68,195900.0
2012-11-16 10:30:00,30.68,30.84,30.29,30.48,71700.0,30.68,30.84,30.29,30.48,71700.0
2012-11-16 11:00:00,30.43,31.0,29.45,29.49,133300.0,30.43,31.0,29.45,29.49,133300.0
2012-11-16 11:30:00,29.54,30.01,29.48,29.84,171400.0,29.54,30.01,29.48,29.84,171400.0
2012-11-16 12:00:00,29.9,30.15,29.71,30.06,90900.0,29.9,30.15,29.71,30.06,90900.0
2012-11-16 12:30:00,30.06,30.45,30.02,30.21,52100.0,30.06,30.45,30.02,30.21,52100.0
2012-11-16 13:00:00,30.24,30.55,30.16,30.5,63400.0,30.24,30.55,30.16,30.5,63400.0
2012-11-16 13:30:00,30.51,30.55,30.14,30.51,111100.0,30.51,30.55,30.14,30.51,111100.0
2012-11-16 14:00:00,30.52,30.54,30.05,30.22,54600.0,30.52,30.54,30.05,30.22,54600.0
2012-11-16 14:30:00,30.21,30.25,29.89,30.16,86700.0,30.21,30.25,29.89,30.16,86700.0
2012-11-16 15:00:00,30.17,30.32,30.03,30.17,67100.0,30.17,30.32,30.03,30.17,67100.0
2012-11-16 15:30:00,30.12,30.57,30.11,30.28,151800.0,30.12,30.57,30.11,30.28,151800.0
2012-11-19 09:30:00,30.52,30.58,28.82,29.11,249800.0,30.52,30.58,28.82,29.11,249800.0
2012-11-19 10:00:00,29.12,29.86,29.1,29.63,90800.0,29.12,29.86,29.1,29.63,90800.0
2012-11-19 10:30:00,29.69,30.02,29.47,29.99,54400.0,29.69,30.02,29.47,29.99,54400.0
2012-11-19 11:00:00,30.0,30.02,29.61,29.85,46400.0,30.0,30.02,29.61,29.85,46400.0
2012-11-19 11:30:00,29.9,30.0,29.61,29.69,47600.0,29.9,30.0,29.61,29.69,47600.0
2012-11-19 12:00:00,29.69,30.19,29.68,30.12,84200.0,29.69,30.19,29.68,30.12,84200.0
2012-11-19 12:30:00,30.12,30.15,29.94,30.03,53800.0,30.12,30.15,29.94,30.03,53800.0
2012-11-19 13:00:00,30.03,30.4,30.03,30.35,47600.0,30.03,30.4,30.03,30.35,47600.0
2012-11-19 13:30:00,30.38,30.75,30.24,30.74,84000.0,30.38,30.75,30.24,30.74,84000.0
2012-11-19 14:00:00,30.76,31.29,30.7,30.93,96300.0,30.76,31.29,30.7,30.93,96300.0
2012-11-19 14:30:00,30.9,30.93,30.49,30.74,68900.0,30.9,30.93,30.49,30.74,68900.0
2012-11-19 15:00:00,30.75,31.44,30.7,30.95,79000.0,30.75,31.44,30.7,30.95,79000.0
2012-11-19 15:30:00,30.98,31.34,30.8,31.15,169600.0,30.98,31.34,30.8,31.15,169600.0
2012-11-20 09:30:00,30.93,31.2,30.78,30.89,69600.0,30.93,31.2,30.78,30.89,69600.0
2012-11-20 10:00:00,30.89,30.97,30.71,30.93,45500.0,30.89,30.97,30.71,30.93,45500.0
2012-11-20 10:30:00,30.93,31.0,30.84,30.94,26800.0,30.93,31.0,30.84,30.94,26800.0
2012-11-20 11:00:00,30.98,31.05,30.86,31.04,90600.0,30.98,31.05,30.86,31.04,90600.0
2012-11-20 11:30:00,31.04,31.22,30.91,31.0,76600.0,31.04,31.22,30.91,31.0,76600.0
2012-11-20 12:00:00,30.99,31.1,30.98,31.06,36300.0,30.99,31.1,30.98,31.06,36300.0
2012-11-20 12:30:00,31.03,31.06,30.96,31.02,26200.0,31.03,31.06,30.96,31.02,26200.0
2012-11-20 13:00:00,31.02,31.06,30.97,30.97,42100.0,31.02,31.06,30.97,30.97,42100.0
2012-11-20 13:30:00,30.98,31.05,30.97,31.03,41200.0,30.98,31.05,30.97,31.03,41200.0
2012-11-20 14:00:00,31.03,31.07,30.98,31.05,34000.0,31.03,31.07,30.98,31.05,34000.0
2012-11-20 14:30:00,31.04,31.2,30.9,31.11,61800.0,31.04,31.2,30.9,31.11,61800.0
2012-11-20 15:00:00,31.1,31.48,31.1,31.3,74500.0,31.1,31.48,31.1,31.3,74500.0
2012-11-20 15:30:00,31.3,33.75,31.25,31.59,215200.0,31.3,33.75,31.25,31.59,215200.0
2012-11-21 09:30:00,31.03,31.49,29.88,30.26,178100.0,31.03,31.49,29.88,30.26,178100.0
2012-11-21 10:00:00,30.26,30.6,30.15,30.56,342600.0,30.26,30.6,30.15,30.56,342600.0
2012-11-21 10:30:00,30.61,30.68,30.26,30.49,128400.0,30.61,30.68,30.26,30.49,128400.0
2012-11-21 11:00:00,30.46,32.17,30.46,31.85,127200.0,30.46,32.17,30.46,31.85,127200.0
2012-11-21 11:30:00,31.83,31.91,31.18,31.44,103100.0,31.83,31.91,31.18,31.44,103100.0
2012-11-21 12:00:00,31.45,31.68,31.0,31.0,83300.0,31.45,31.68,31.0,31.0,83300.0
2012-11-21 12:30:00,31.0,31.28,30.55,31.06,31500.0,31.0,31.28,30.55,31.06,31500.0
2012-11-21 13:00:00,31.06,31.33,30.94,31.09,36700.0,31.06,31.33,30.94,31.09,36700.0
2012-11-21 13:30:00,31.07,31.48,30.95,30.99,73300.0,31.07,31.48,30.95,30.99,73300.0
2012-11-21 14:00:00,30.94,31.31,30.94,31.18,39100.0,30.94,31.31,30.94,31.18,39100.0
2012-11-21 14:30:00,31.18,31.84,31.06,31.72,164400.0,31.18,31.84,31.06,31.72,164400.0
2012-11-21 15:00:00,31.75,31.84,31.29,31.41,157100.0,31.75,31.84,31.29,31.41,157100.0
2012-11-21 15:30:00,31.44,31.44,31.03,31.09,135200.0,31.44,31.44,31.03,31.09,135200.0
2012-11-23 09:30:00,31.18,31.2,30.83,31.01,15600.0,31.18,31.2,30.83,31.01,15600.0
2012-11-23 10:00:00,31.0,31.0,30.81,30.86,21100.0,31.0,31.0,30.81,30.86,21100.0
2012-11-23 10:30:00,30.85,30.9,30.51,30.54,43800.0,30.85,30.9,30.51,30.54,43800.0
2012-11-23 11:00:00,30.58,30.92,30.52,30.68,23900.0,30.58,30.92,30.52,30.68,23900.0
2012-11-23 11:30:00,30.69,30.91,30.63,30.75,16300.0,30.69,30.91,30.63,30.75,16300.0
2012-11-23 12:00:00,30.82,30.89,30.64,30.64,19400.0,30.82,30.89,30.64,30.64,19400.0
2012-11-23 12:30:00,30.7,30.83,30.55,30.75,41800.0,30.7,30.83,30.55,30.75,41800.0
2012-11-26 09:30:00,28.61,30.86,28.61,30.25,30600.0,28.61,30.86,28.61,30.25,30600.0
2012-11-26 10:00:00,30.26,30.52,30.19,30.29,42900.0,30.26,30.52,30.19,30.29,42900.0
2012-11-26 10:30:00,30.28,30.4,30.2,30.28,49800.0,30.28,30.4,30.2,30.28,49800.0
2012-11-26 11:00:00,30.25,30.3,30.0,30.12,58900.0,30.25,30.3,30.0,30.12,58900.0
2012-11-26 11:30:00,30.12,30.2,30.0,30.11,41300.0,30.12,30.2,30.0,30.11,41300.0
2012-11-26 12:00:00,30.11,30.27,30.06,30.11,71200.0,30.11,30.27,30.06,30.11,71200.0
2012-11-26 12:30:00,30.11,30.22,30.04,30.13,65400.0,30.11,30.22,30.04,30.13,65400.0
2012-11-26 13:00:00,30.13,30.29,30.13,30.25,67800.0,30.13,30.29,30.13,30.25,67800.0
2012-11-26 13:30:00,30.22,30.31,30.1,30.23,38800.0,30.22,30.31,30.1,30.23,38800.0
2012-11-26 14:00:00,30.23,30.27,30.15,30.25,29600.0,30.23,30.27,30.15,30.25,29600.0
2012-11-26 14:30:00,30.25,30.29,30.18,30.23,33900.0,30.25,30.29,30.18,30.23,33900.0
2012-11-26 15:00:00,30.24,30.3,30.16,30.2,67200.0,30.24,30.3,30.16,30.2,67200.0
2012-11-26 15:30:00,30.21,30.66,30.19,30.57,176700.0,30.21,30.66,30.19,30.57,176700.0
2012-11-27 09:30:00,30.53,30.8,30.24,30.4,33200.0,30.53,30.8,30.24,30.4,33200.0
2012-11-27 10:00:00,30.4,30.7,30.26,30.26,50000.0,30.4,30.7,30.26,30.26,50000.0
2012-11-27 10:30:00,30.3,30.3,29.2,29.63,211100.0,30.3,30.3,29.2,29.63,211100.0
2012-11-27 11:00:00,29.67,29.96,29.45,29.86,76100.0,29.67,29.96,29.45,29.86,76100.0
2012-11-27 11:30:00,29.86,30.35,29.71,30.02,70700.0,29.86,30.35,29.71,30.02,70700.0
2012-11-27 12:00:00,30.07,30.46,29.99,30.2,72000.0,30.07,30.46,29.99,30.2,72000.0
2012-11-27 12:30:00,30.15,30.2,29.95,30.06,129200.0,30.15,30.2,29.95,30.06,129200.0
2012-11-27 13:00:00,30.06,30.07,29.94,29.98,57000.0,30.06,30.07,29.94,29.98,57000.0
2012-11-27 13:30:00,29.98,30.01,29.82,30.0,69500.0,29.98,30.01,29.82,30.0,69500.0
2012-11-27 14:00:00,29.97,30.0,29.56,29.79,52000.0,29.97,30.0,29.56,29.79,52000.0
2012-11-27 14:30:00,29.8,30.21,29.75,30.21,52500.0,29.8,30.21,29.75,30.21,52500.0
2012-11-27 15:00:00,30.2,30.44,30.11,30.3,45300.0,30.2,30.44,30.11,30.3,45300.0
2012-11-27 15:30:00,30.31,30.8,30.28,30.3,162400.0,30.31,30.8,30.28,30.3,162400.0
2012-11-28 09:30:00,30.52,30.52,30.05,30.2,23200.0,30.52,30.52,30.05,30.2,23200.0
2012-11-28 10:00:00,30.19,30.32,29.98,30.27,16400.0,30.19,30.32,29.98,30.27,16400.0
2012-11-28 10:30:00,30.29,30.45,30.23,30.31,19900.0,30.29,30.45,30.23,30.31,19900.0
2012-11-28 11:00:00,30.32,30.63,30.31,30.63,21100.0,30.32,30.63,30.31,30.63,21100.0
2012-11-28 11:30:00,30.62,30.83,30.57,30.71,29100.0,30.62,30.83,30.57,30.71,29100.0
2012-11-28 12:00:00,30.78,31.05,30.68,31.05,47500.0,30.78,31.05,30.68,31.05,47500.0
2012-11-28 12:30:00,31.1,31.29,30.64,30.72,47800.0,31.1,31.29,30.64,30.72,47800.0
2012-11-28 13:00:00,30.72,30.79,30.43,30.7,47700.0,30.72,30.79,30.43,30.7,47700.0
2012-11-28 13:30:00,30.69,30.82,30.48,30.48,28800.0,30.69,30.82,30.48,30.48,28800.0
2012-11-28 14:00:00,30.44,30.69,30.44,30.65,9100.0,30.44,30.69,30.44,30.65,9100.0
2012-11-28 14:30:00,30.65,30.9,30.62,30.9,22000.0,30.65,30.9,30.62,30.9,22000.0
2012-11-28 15:00:00,30.87,31.07,30.73,30.95,20600.0,30.87,31.07,30.73,30.95,20600.0
2012-11-28 15:30:00,30.97,31.38,30.97,31.21,78300.0,30.97,31.38,30.97,31.21,78300.0
2012-11-29 09:30:00,31.55,32.5,31.3,32.05,91500.0,31.55,32.5,31.3,32.05,91500.0
2012-11-29 10:00:00,32.04,32.3,31.53,31.91,120800.0,32.04,32.3,31.53,31.91,120800.0
2012-11-29 10:30:00,31.93,32.0,31.76,31.78,15100.0,31.93,32.0,31.76,31.78,15100.0
2012-11-29 11:00:00,31.78,31.83,31.5,31.54,11100.0,31.78,31.83,31.5,31.54,11100.0
2012-11-29 11:30:00,31.49,31.75,31.11,31.65,31300.0,31.49,31.75,31.11,31.65,31300.0
2012-11-29 12:00:00,31.66,32.05,31.66,32.03,32300.0,31.66,32.05,31.66,32.03,32300.0
2012-11-29 12:30:00,31.97,32.24,31.84,32.22,29700.0,31.97,32.24,31.84,32.22,29700.0
2012-11-29 13:00:00,32.27,32.39,32.0,32.25,32400.0,32.27,32.39,32.0,32.25,32400.0
2012-11-29 13:30:00,32.21,32.82,31.76,32.03,106800.0,32.21,32.82,31.76,32.03,106800.0
2012-11-29 14:00:00,32.03,32.35,31.85,32.35,36900.0,32.03,32.35,31.85,32.35,36900.0
2012-11-29 14:30:00,32.35,32.35,32.07,32.11,45400.0,32.35,32.35,32.07,32.11,45400.0
2012-11-29 15:00:00,32.14,32.37,31.88,32.37,50400.0,32.14,32.37,31.88,32.37,50400.0
2012-11-29 15:30:00,32.36,32.36,31.97,32.25,82200.0,32.36,32.36,31.97,32.25,82200.0
2012-11-30 09:30:00,32.23,32.39,31.57,31.57,54200.0,32.23,32.39,31.57,31.57,54200.0
2012-11-30 10:00:00,31.58,32.66,31.58,32.39,51500.0,31.58,32.66,31.58,32.39,51500.0
2012-11-30 10:30:00,32.39,32.75,32.33,32.65,62800.0,32.39,32.75,32.33,32.65,62800.0
2012-11-30 11:00:00,32.65,32.8,32.44,32.47,67500.0,32.65,32.8,32.44,32.47,67500.0
2012-11-30 11:30:00,32.47,32.62,32.46,32.52,20700.0,32.47,32.62,32.46,32.52,20700.0
2012-11-30 12:00:00,32.52,32.65,32.51,32.62,19000.0,32.52,32.65,32.51,32.62,19000.0
2012-11-30 12:30:00,32.62,32.75,32.5,32.52,27300.0,32.62,32.75,32.5,32.52,27300.0
2012-11-30 13:00:00,32.55,32.87,32.52,32.87,31700.0,32.55,32.87,32.52,32.87,31700.0
2012-11-30 13:30:00,32.87,33.0,32.78,32.96,67500.0,32.87,33.0,32.78,32.96,67500.0
2012-11-30 14:00:00,32.94,33.02,32.88,32.91,58300.0,32.94,33.02,32.88,32.91,58300.0
2012-11-30 14:30:00,32.93,33.0,32.9,32.96,41300.0,32.93,33.0,32.9,32.96,41300.0
2012-11-30 15:00:00,32.96,32.97,32.38,32.39,51900.0,32.96,32.97,32.38,32.39,51900.0
2012-11-30 15:30:00,32.38,32.5,31.08,32.3,436700.0,32.38,32.5,31.08,32.3,436700.0
2012-12-03 09:30:00,31.38,32.6,31.16,31.52,188200.0,31.38,32.6,31.16,31.52,188200.0
2012-12-03 10:00:00,31.53,32.17,31.33,32.12,92600.0,31.53,32.17,31.33,32.12,92600.0
2012-12-03 10:30:00,32.11,32.65,32.06,32.49,42900.0,32.11,32.65,32.06,32.49,42900.0
2012-12-03 11:00:00,32.5,32.65,32.0,32.23,81400.0,32.5,32.65,32.0,32.23,81400.0
2012-12-03 11:30:00,32.23,32.5,32.23,32.5,37700.0,32.23,32.5,32.23,32.5,37700.0
2012-12-03 12:00:00,32.49,32.5,32.34,32.42,12800.0,32.49,32.5,32.34,32.42,12800.0
2012-12-03 12:30:00,32.45,32.5,32.3,32.46,95400.0,32.45,32.5,32.3,32.46,95400.0
2012-12-03 13:00:00,32.43,32.44,32.2,32.2,23000.0,32.43,32.44,32.2,32.2,23000.0
2012-12-03 13:30:00,32.22,32.5,32.09,32.48,61400.0,32.22,32.5,32.09,32.48,61400.0
2012-12-03 14:00:00,32.48,32.5,32.17,32.21,40600.0,32.48,32.5,32.17,32.21,40600.0
2012-12-03 14:30:00,32.26,32.26,31.78,31.8,95500.0,32.26,32.26,31.78,31.8,95500.0
2012-12-03 15:00:00,31.78,32.07,31.62,31.79,64000.0,31.78,32.07,31.62,31.79,64000.0
2012-12-03 15:30:00,31.79,32.12,31.75,32.04,126700.0,31.79,32.12,31.75,32.04,126700.0
2012-12-04 09:30:00,31.98,32.39,31.68,31.8,16800.0,31.98,32.39,31.68,31.8,16800.0
2012-12-04 10:00:00,31.85,31.85,31.27,31.28,55000.0,31.85,31.85,31.27,31.28,55000.0
2012-12-04 10:30:00,31.26,31.28,30.36,30.49,214300.0,31.26,31.28,30.36,30.49,214300.0
2012-12-04 11:00:00,30.5,30.56,29.75,30.3,169400.0,30.5,30.56,29.75,30.3,169400.0
2012-12-04 11:30:00,30.31,31.02,30.25,30.97,89600.0,30.31,31.02,30.25,30.97,89600.0
2012-12-04 12:00:00,30.91,30.97,30.7,30.93,49600.0,30.91,30.97,30.7,30.93,49600.0
2012-12-04 12:30:00,30.92,30.97,30.51,30.82,68100.0,30.92,30.97,30.51,30.82,68100.0
2012-12-04 13:00:00,30.82,30.82,30.2,30.4,64600.0,30.82,30.82,30.2,30.4,64600.0
2012-12-04 13:30:00,30.44,30.61,30.18,30.32,103300.0,30.44,30.61,30.18,30.32,103300.0
2012-12-04 14:00:00,30.22,30.99,30.2,30.81,70000.0,30.22,30.99,30.2,30.81,70000.0
2012-12-04 14:30:00,30.82,31.0,30.61,30.78,43500.0,30.82,31.0,30.61,30.78,43500.0
2012-12-04 15:00:00,30.8,30.94,30.48,30.57,97300.0,30.8,30.94,30.48,30.57,97300.0
2012-12-04 15:30:00,30.57,30.6,30.08,30.16,219100.0,30.57,30.6,30.08,30.16,219100.0
2012-12-05 09:30:00,30.49,30.49,29.91,29.99,30100.0,30.49,30.49,29.91,29.99,30100.0
2012-12-05 10:00:00,29.99,30.22,29.9,30.03,58200.0,29.99,30.22,29.9,30.03,58200.0
2012-12-05 10:30:00,30.03,30.08,29.53,29.77,111400.0,30.03,30.08,29.53,29.77,111400.0
2012-12-05 11:00:00,29.75,29.9,29.67,29.9,47000.0,29.75,29.9,29.67,29.9,47000.0
2012-12-05 11:30:00,29.9,29.91,29.57,29.67,41500.0,29.9,29.91,29.57,29.67,41500.0
2012-12-05 12:00:00,29.66,29.9,29.59,29.61,109200.0,29.66,29.9,29.59,29.61,109200.0
2012-12-05 12:30:00,29.61,29.66,29.36,29.48,77600.0,29.61,29.66,29.36,29.48,77600.0
2012-12-05 13:00:00,29.48,29.48,28.85,28.94,114300.0,29.48,29.48,28.85,28.94,114300.0
2012-12-05 13:30:00,28.94,28.99,28.52,28.93,169200.0,28.94,28.99,28.52,28.93,169200.0
2012-12-05 14:00:00,28.93,29.25,28.93,29.23,70800.0,28.93,29.25,28.93,29.23,70800.0
2012-12-05 14:30:00,29.23,29.37,29.02,29.15,75700.0,29.23,29.37,29.02,29.15,75700.0
2012-12-05 15:00:00,29.15,29.43,29.14,29.32,132500.0,29.15,29.43,29.14,29.32,132500.0
2012-12-05 15:30:00,29.33,29.44,29.17,29.41,253200.0,29.33,29.44,29.17,29.41,253200.0
2012-12-06 09:30:00,29.39,29.53,29.14,29.18,47400.0,29.39,29.53,29.14,29.18,47400.0
2012-12-06 10:00:00,29.13,29.3,29.09,29.14,36100.0,29.13,29.3,29.09,29.14,36100.0
2012-12-06 10:30:00,29.13,29.47,29.12,29.35,22700.0,29.13,29.47,29.12,29.35,22700.0
2012-12-06 11:00:00,29.35,29.47,29.32,29.47,13100.0,29.35,29.47,29.32,29.47,13100.0
2012-12-06 11:30:00,29.47,29.65,29.3,29.39,22400.0,29.47,29.65,29.3,29.39,22400.0
2012-12-06 12:00:00,29.4,29.47,29.32,29.4,14700.0,29.4,29.47,29.32,29.4,14700.0
2012-12-06 12:30:00,29.4,29.45,29.35,29.44,31900.0,29.4,29.45,29.35,29.44,31900.0
2012-12-06 13:00:00,29.45,29.48,29.41,29.41,44400.0,29.45,29.48,29.41,29.41,44400.0
2012-12-06 13:30:00,29.41,29.42,29.28,29.38,50500.0,29.41,29.42,29.28,29.38,50500.0
2012-12-06 14:00:00,29.39,29.5,29.31,29.34,44900.0,29.39,29.5,29.31,29.34,44900.0
2012-12-06 14:30:00,29.35,29.56,29.35,29.43,80400.0,29.35,29.56,29.35,29.43,80400.0
2012-12-06 15:00:00,29.41,29.57,29.36,29.42,56800.0,29.41,29.57,29.36,29.42,56800.0
2012-12-06 15:30:00,29.43,29.52,29.42,29.46,170900.0,29.43,29.52,29.42,29.46,170900.0
2012-12-07 09:30:00,29.5,29.62,28.87,29.04,17000.0,29.5,29.62,28.87,29.04,17000.0
2012-12-07 10:00:00,29.03,29.45,29.02,29.3,46400.0,29.03,29.45,29.02,29.3,46400.0
2012-12-07 10:30:00,29.3,29.41,29.25,29.36,26300.0,29.3,29.41,29.25,29.36,26300.0
2012-12-07 11:00:00,29.36,29.38,29.28,29.34,40700.0,29.36,29.38,29.28,29.34,40700.0
2012-12-07 11:30:00,29.34,29.38,29.26,29.35,18100.0,29.34,29.38,29.26,29.35,18100.0
2012-12-07 12:00:00,29.36,29.41,29.29,29.3,13400.0,29.36,29.41,29.29,29.3,13400.0
2012-12-07 12:30:00,29.31,29.38,29.29,29.31,22100.0,29.31,29.38,29.29,29.31,22100.0
2012-12-07 13:00:00,29.31,29.36,29.26,29.36,17700.0,29.31,29.36,29.26,29.36,17700.0
2012-12-07 13:30:00,29.29,29.32,29.21,29.27,17100.0,29.29,29.32,29.21,29.27,17100.0
2012-12-07 14:00:00,29.29,29.29,29.1,29.1,17700.0,29.29,29.29,29.1,29.1,17700.0
2012-12-07 14:30:00,29.12,29.33,29.1,29.21,25000.0,29.12,29.33,29.1,29.21,25000.0
2012-12-07 15:00:00,29.15,29.32,29.15,29.28,42500.0,29.15,29.32,29.15,29.28,42500.0
2012-12-07 15:30:00,29.27,29.38,29.23,29.27,61300.0,29.27,29.38,29.23,29.27,61300.0
2012-12-10 09:30:00,29.42,29.6,29.29,29.29,16200.0,29.42,29.6,29.29,29.29,16200.0
2012-12-10 10:00:00,29.25,29.48,29.25,29.45,11400.0,29.25,29.48,29.25,29.45,11400.0
2012-12-10 10:30:00,29.45,29.51,29.38,29.51,8900.0,29.45,29.51,29.38,29.51,8900.0
2012-12-10 11:00:00,29.5,29.7,29.38,29.65,10900.0,29.5,29.7,29.38,29.65,10900.0
2012-12-10 11:30:00,29.66,29.75,29.65,29.74,13600.0,29.66,29.75,29.65,29.74,13600.0
2012-12-10 12:00:00,29.71,29.75,29.46,29.65,9300.0,29.71,29.75,29.46,29.65,9300.0
2012-12-10 12:30:00,29.63,29.71,29.63,29.65,6800.0,29.63,29.71,29.63,29.65,6800.0
2012-12-10 13:00:00,29.65,29.66,29.58,29.61,6100.0,29.65,29.66,29.58,29.61,6100.0
2012-12-10 13:30:00,29.62,29.63,29.44,29.48,15900.0,29.62,29.63,29.44,29.48,15900.0
2012-12-10 14:00:00,29.49,29.6,29.38,29.55,9300.0,29.49,29.6,29.38,29.55,9300.0
2012-12-10 14:30:00,29.51,29.57,29.4,29.55,12500.0,29.51,29.57,29.4,29.55,12500.0
2012-12-10 15:00:00,29.55,29.59,29.41,29.41,17100.0,29.55,29.59,29.41,29.41,17100.0
2012-12-10 15:30:00,29.42,29.54,29.37,29.44,48200.0,29.42,29.54,29.37,29.44,48200.0
2012-12-11 09:30:00,29.66,29.86,29.38,29.64,17800.0,29.66,29.86,29.38,29.64,17800.0
2012-12-11 10:00:00,29.64,29.8,29.56,29.72,35400.0,29.64,29.8,29.56,29.72,35400.0
2012-12-11 10:30:00,29.74,29.78,29.62,29.77,27200.0,29.74,29.78,29.62,29.77,27200.0
2012-12-11 11:00:00,29.75,30.18,29.72,30.08,47700.0,29.75,30.18,29.72,30.08,47700.0
2012-12-11 11:30:00,30.14,30.24,29.9,30.08,32200.0,30.14,30.24,29.9,30.08,32200.0
2012-12-11 12:00:00,30.08,30.23,30.03,30.2,20800.0,30.08,30.23,30.03,30.2,20800.0
2012-12-11 12:30:00,30.2,30.2,29.94,30.05,30200.0,30.2,30.2,29.94,30.05,30200.0
2012-12-11 13:00:00,30.03,30.07,29.82,29.87,40900.0,30.03,30.07,29.82,29.87,40900.0
2012-12-11 13:30:00,29.87,30.02,29.76,29.79,46000.0,29.87,30.02,29.76,29.79,46000.0
2012-12-11 14:00:00,29.77,29.88,29.72,29.75,40800.0,29.77,29.88,29.72,29.75,40800.0
2012-12-11 14:30:00,29.77,29.86,29.6,29.78,30900.0,29.77,29.86,29.6,29.78,30900.0
2012-12-11 15:00:00,29.78,29.78,29.59,29.74,32200.0,29.78,29.78,29.59,29.74,32200.0
2012-12-11 15:30:00,29.75,29.89,29.73,29.82,63200.0,29.75,29.89,29.73,29.82,63200.0
2012-12-12 09:30:00,30.03,30.05,29.51,29.55,13300.0,30.03,30.05,29.51,29.55,13300.0
2012-12-12 10:00:00,29.44,29.73,29.41,29.68,18900.0,29.44,29.73,29.41,29.68,18900.0
2012-12-12 10:30:00,29.68,29.83,29.56,29.68,18300.0,29.68,29.83,29.56,29.68,18300.0
2012-12-12 11:00:00,29.71,30.1,29.69,30.0,30800.0,29.71,30.1,29.69,30.0,30800.0
2012-12-12 11:30:00,30.03,30.08,29.95,30.0,14600.0,30.03,30.08,29.95,30.0,14600.0
2012-12-12 12:00:00,30.03,30.24,30.0,30.24,24700.0,30.03,30.24,30.0,30.24,24700.0
2012-12-12 12:30:00,30.23,31.02,30.2,30.87,91900.0,30.23,31.02,30.2,30.87,91900.0
2012-12-12 13:00:00,30.82,31.11,30.67,31.04,54100.0,30.82,31.11,30.67,31.04,54100.0
2012-12-12 13:30:00,31.04,31.05,30.36,30.45,100400.0,31.04,31.05,30.36,30.45,100400.0
2012-12-12 14:00:00,30.45,31.04,30.25,30.88,76500.0,30.45,31.04,30.25,30.88,76500.0
2012-12-12 14:30:00,30.86,31.28,30.86,31.05,73700.0,30.86,31.28,30.86,31.05,73700.0
2012-12-12 15:00:00,31.02,31.15,30.88,30.95,83800.0,31.02,31.15,30.88,30.95,83800.0
2012-12-12 15:30:00,30.96,30.96,29.89,30.63,216500.0,30.96,30.96,29.89,30.63,216500.0
2012-12-13 09:30:00,30.35,30.66,30.26,30.45,33200.0,30.35,30.66,30.26,30.45,33200.0
2012-12-13 10:00:00,30.45,30.96,30.43,30.57,23300.0,30.45,30.96,30.43,30.57,23300.0
2012-12-13 10:30:00,30.6,30.7,30.35,30.54,28800.0,30.6,30.7,30.35,30.54,28800.0
2012-12-13 11:00:00,30.55,30.66,30.5,30.53,18800.0,30.55,30.66,30.5,30.53,18800.0
2012-12-13 11:30:00,30.52,30.57,30.32,30.38,23000.0,30.52,30.57,30.32,30.38,23000.0
2012-12-13 12:00:00,30.37,30.46,30.21,30.21,20500.0,30.37,30.46,30.21,30.21,20500.0
2012-12-13 12:30:00,30.21,30.34,30.12,30.18,23400.0,30.21,30.34,30.12,30.18,23400.0
2012-12-13 13:00:00,30.18,30.41,30.18,30.23,32200.0,30.18,30.41,30.18,30.23,32200.0
2012-12-13 13:30:00,30.26,30.49,30.23,30.31,39000.0,30.26,30.49,30.23,30.31,39000.0
2012-12-13 14:00:00,30.27,30.4,30.24,30.25,21100.0,30.27,30.4,30.24,30.25,21100.0
2012-12-13 14:30:00,30.27,30.32,30.18,30.21,26700.0,30.27,30.32,30.18,30.21,26700.0
2012-12-13 15:00:00,30.22,30.27,29.82,30.25,38400.0,30.22,30.27,29.82,30.25,38400.0
2012-12-13 15:30:00,30.25,30.57,30.15,30.33,71300.0,30.25,30.57,30.15,30.33,71300.0
2012-12-14 09:30:00,30.29,30.87,30.25,30.52,7700.0,30.29,30.87,30.25,30.52,7700.0
2012-12-14 10:00:00,30.52,30.75,30.35,30.65,15900.0,30.52,30.75,30.35,30.65,15900.0
2012-12-14 10:30:00,30.72,30.74,30.45,30.62,36700.0,30.72,30.74,30.45,30.62,36700.0
2012-12-14 11:00:00,30.58,30.66,30.02,30.26,44200.0,30.58,30.66,30.02,30.26,44200.0
2012-12-14 11:30:00,30.26,30.67,30.1,30.64,19000.0,30.26,30.67,30.1,30.64,19000.0
2012-12-14 12:00:00,30.63,30.68,30.3,30.5,13300.0,30.63,30.68,30.3,30.5,13300.0
2012-12-14 12:30:00,30.62,30.62,30.23,30.44,7000.0,30.62,30.62,30.23,30.44,7000.0
2012-12-14 13:00:00,30.47,30.68,30.47,30.61,16900.0,30.47,30.68,30.47,30.61,16900.0
2012-12-14 13:30:00,30.61,30.73,30.53,30.6,16900.0,30.61,30.73,30.53,30.6,16900.0
2012-12-14 14:00:00,30.6,30.75,30.59,30.71,28900.0,30.6,30.75,30.59,30.71,28900.0
2012-12-14 14:30:00,30.71,30.88,30.71,30.81,29400.0,30.71,30.88,30.71,30.81,29400.0
2012-12-14 15:00:00,30.79,30.94,30.49,30.49,50100.0,30.79,30.94,30.49,30.49,50100.0
2012-12-14 15:30:00,30.49,30.75,30.3,30.53,78500.0,30.49,30.75,30.3,30.53,78500.0
2012-12-17 09:30:00,30.5,30.68,30.0,30.36,34600.0,30.5,30.68,30.0,30.36,34600.0
2012-12-17 10:00:00,30.4,30.7,30.36,30.55,20300.0,30.4,30.7,30.36,30.55,20300.0
2012-12-17 10:30:00,30.56,30.9,30.55,30.74,29400.0,30.56,30.9,30.55,30.74,29400.0
2012-12-17 11:00:00,30.7,30.74,30.19,30.28,33600.0,30.7,30.74,30.19,30.28,33600.0
2012-12-17 11:30:00,30.3,30.96,30.3,30.7,28800.0,30.3,30.96,30.3,30.7,28800.0
2012-12-17 12:00:00,30.73,30.85,30.57,30.77,24900.0,30.73,30.85,30.57,30.77,24900.0
2012-12-17 12:30:00,30.7,31.0,30.66,30.85,34600.0,30.7,31.0,30.66,30.85,34600.0
2012-12-17 13:00:00,30.87,30.97,30.79,30.85,32600.0,30.87,30.97,30.79,30.85,32600.0
2012-12-17 13:30:00,30.85,30.92,30.77,30.86,29300.0,30.85,30.92,30.77,30.86,29300.0
2012-12-17 14:00:00,30.84,30.94,30.8,30.89,20400.0,30.84,30.94,30.8,30.89,20400.0
2012-12-17 14:30:00,30.89,31.04,30.85,30.98,26600.0,30.89,31.04,30.85,30.98,26600.0
2012-12-17 15:00:00,30.97,31.03,30.85,31.0,19800.0,30.97,31.03,30.85,31.0,19800.0
2012-12-17 15:30:00,31.0,31.13,30.88,31.1,44800.0,31.0,31.13,30.88,31.1,44800.0
2012-12-18 09:30:00,31.01,31.65,31.01,31.62,27800.0,31.01,31.65,31.01,31.62,27800.0
2012-12-18 10:00:00,31.62,31.84,31.56,31.69,73500.0,31.62,31.84,31.56,31.69,73500.0
2012-12-18 10:30:00,31.67,31.75,31.6,31.71,78600.0,31.67,31.75,31.6,31.71,78600.0
2012-12-18 11:00:00,31.77,32.12,31.69,32.11,59800.0,31.77,32.12,31.69,32.11,59800.0
2012-12-18 11:30:00,32.05,32.5,32.05,32.46,34900.0,32.05,32.5,32.05,32.46,34900.0
2012-12-18 12:00:00,32.38,32.68,32.38,32.45,68900.0,32.38,32.68,32.38,32.45,68900.0
2012-12-18 12:30:00,32.45,32.99,32.45,32.97,46400.0,32.45,32.99,32.45,32.97,46400.0
2012-12-18 13:00:00,32.96,33.0,32.53,32.94,41700.0,32.96,33.0,32.53,32.94,41700.0
2012-12-18 13:30:00,32.89,32.93,32.5,32.54,29800.0,32.89,32.93,32.5,32.54,29800.0
2012-12-18 14:00:00,32.54,32.8,32.5,32.78,40700.0,32.54,32.8,32.5,32.78,40700.0
2012-12-18 14:30:00,32.78,32.78,32.52,32.64,33500.0,32.78,32.78,32.52,32.64,33500.0
2012-12-18 15:00:00,32.6,32.63,32.51,32.59,58100.0,32.6,32.63,32.51,32.59,58100.0
2012-12-18 15:30:00,32.61,32.65,32.37,32.63,221800.0,32.61,32.65,32.37,32.63,221800.0
2012-12-19 09:30:00,32.85,32.85,31.96,32.03,14700.0,32.85,32.85,31.96,32.03,14700.0
2012-12-19 10:00:00,31.96,32.33,31.96,32.21,13100.0,31.96,32.33,31.96,32.21,13100.0
2012-12-19 10:30:00,32.25,32.3,32.0,32.21,42300.0,32.25,32.3,32.0,32.21,42300.0
2012-12-19 11:00:00,32.21,32.4,32.13,32.37,22100.0,32.21,32.4,32.13,32.37,22100.0
2012-12-19 11:30:00,32.38,32.64,32.35,32.35,38100.0,32.38,32.64,32.35,32.35,38100.0
2012-12-19 12:00:00,32.35,32.65,32.35,32.43,13100.0,32.35,32.65,32.35,32.43,13100.0
2012-12-19 12:30:00,32.44,32.62,32.44,32.5,16900.0,32.44,32.62,32.44,32.5,16900.0
2012-12-19 13:00:00,32.58,32.68,32.42,32.61,17400.0,32.58,32.68,32.42,32.61,17400.0
2012-12-19 13:30:00,32.58,32.64,32.44,32.59,15500.0,32.58,32.64,32.44,32.59,15500.0
2012-12-19 14:00:00,32.64,32.64,32.38,32.49,26500.0,32.64,32.64,32.38,32.49,26500.0
2012-12-19 14:30:00,32.43,32.5,32.37,32.45,36000.0,32.43,32.5,32.37,32.45,36000.0
2012-12-19 15:00:00,32.42,32.47,32.39,32.47,26900.0,32.42,32.47,32.39,32.47,26900.0
2012-12-19 15:30:00,32.48,32.66,32.43,32.43,145200.0,32.48,32.66,32.43,32.43,145200.0
2012-12-20 09:30:00,32.28,32.62,32.25,32.37,21700.0,32.28,32.62,32.25,32.37,21700.0
2012-12-20 10:00:00,32.4,32.83,32.34,32.83,34100.0,32.4,32.83,32.34,32.83,34100.0
2012-12-20 10:30:00,32.8,32.8,32.39,32.51,39300.0,32.8,32.8,32.39,32.51,39300.0
2012-12-20 11:00:00,32.5,32.53,32.35,32.45,22100.0,32.5,32.53,32.35,32.45,22100.0
2012-12-20 11:30:00,32.48,32.5,32.35,32.5,27700.0,32.48,32.5,32.35,32.5,27700.0
2012-12-20 12:00:00,32.44,32.52,32.4,32.5,18000.0,32.44,32.52,32.4,32.5,18000.0
2012-12-20 12:30:00,32.5,32.64,32.48,32.52,21000.0,32.5,32.64,32.48,32.52,21000.0
2012-12-20 13:00:00,32.59,32.62,32.5,32.62,9000.0,32.59,32.62,32.5,32.62,9000.0
2012-12-20 13:30:00,32.57,32.85,32.56,32.85,14800.0,32.57,32.85,32.56,32.85,14800.0
2012-12-20 14:00:00,32.8,32.81,32.63,32.73,13000.0,32.8,32.81,32.63,32.73,13000.0
2012-12-20 14:30:00,32.73,32.84,32.61,32.83,34900.0,32.73,32.84,32.61,32.83,34900.0
2012-12-20 15:00:00,32.8,32.84,32.7,32.72,31200.0,32.8,32.84,32.7,32.72,31200.0
2012-12-20 15:30:00,32.72,32.84,32.7,32.82,50800.0,32.72,32.84,32.7,32.82,50800.0
2012-12-21 09:30:00,32.48,32.61,32.23,32.35,37500.0,32.48,32.61,32.23,32.35,37500.0
2012-12-21 10:00:00,32.36,32.69,32.35,32.52,52600.0,32.36,32.69,32.35,32.52,52600.0
2012-12-21 10:30:00,32.52,32.6,32.47,32.55,12900.0,32.52,32.6,32.47,32.55,12900.0
2012-12-21 11:00:00,32.55,32.74,32.52,32.58,60600.0,32.55,32.74,32.52,32.58,60600.0
2012-12-21 11:30:00,32.59,32.72,32.4,32.42,71100.0,32.59,32.72,32.4,32.42,71100.0
2012-12-21 12:00:00,32.51,32.74,32.42,32.48,34900.0,32.51,32.74,32.42,32.48,34900.0
2012-12-21 12:30:00,32.48,32.66,32.43,32.53,9000.0,32.48,32.66,32.43,32.53,9000.0
2012-12-21 13:00:00,32.5,32.69,32.45,32.62,39000.0,32.5,32.69,32.45,32.62,39000.0
2012-12-21 13:30:00,32.63,32.7,32.46,32.54,40500.0,32.63,32.7,32.46,32.54,40500.0
2012-12-21 14:00:00,32.58,32.65,32.45,32.55,72100.0,32.58,32.65,32.45,32.55,72100.0
2012-12-21 14:30:00,32.54,32.6,32.42,32.45,30300.0,32.54,32.6,32.42,32.45,30300.0
2012-12-21 15:00:00,32.44,32.55,32.38,32.47,30000.0,32.44,32.55,32.38,32.47,30000.0
2012-12-21 15:30:00,32.49,32.55,32.46,32.51,73400.0,32.49,32.55,32.46,32.51,73400.0
2012-12-24 09:30:00,32.24,32.57,31.22,31.48,156300.0,32.24,32.57,31.22,31.48,156300.0
2012-12-24 10:00:00,31.38,31.53,30.97,31.41,119200.0,31.38,31.53,30.97,31.41,119200.0
2012-12-24 10:30:00,31.45,31.57,31.35,31.37,60300.0,31.45,31.57,31.35,31.37,60300.0
2012-12-24 11:00:00,31.36,31.5,31.16,31.24,81200.0,31.36,31.5,31.16,31.24,81200.0
2012-12-24 11:30:00,31.25,31.25,30.9,31.16,50400.0,31.25,31.25,30.9,31.16,50400.0
2012-12-24 12:00:00,31.19,31.28,31.13,31.24,30800.0,31.19,31.28,31.13,31.24,30800.0
2012-12-24 12:30:00,31.25,31.93,31.22,31.64,166900.0,31.25,31.93,31.22,31.64,166900.0
2012-12-26 09:30:00,30.84,30.94,29.99,30.71,986700.0,30.84,30.94,29.99,30.71,986700.0
2012-12-26 10:00:00,30.75,30.75,30.17,30.3,309100.0,30.75,30.75,30.17,30.3,309100.0
2012-12-26 10:30:00,30.33,30.4,30.01,30.03,321100.0,30.33,30.4,30.01,30.03,321100.0
2012-12-26 11:00:00,30.07,30.17,29.39,29.68,275800.0,30.07,30.17,29.39,29.68,275800.0
2012-12-26 11:30:00,29.68,30.25,29.62,29.83,292400.0,29.68,30.25,29.62,29.83,292400.0
2012-12-26 12:00:00,29.84,30.0,29.77,29.93,100200.0,29.84,30.0,29.77,29.93,100200.0
2012-12-26 12:30:00,29.93,30.0,29.63,29.63,119300.0,29.93,30.0,29.63,29.63,119300.0
2012-12-26 13:00:00,29.68,29.87,29.58,29.65,107300.0,29.68,29.87,29.58,29.65,107300.0
2012-12-26 13:30:00,29.63,29.74,29.55,29.7,242700.0,29.63,29.74,29.55,29.7,242700.0
2012-12-26 14:00:00,29.69,30.15,29.61,30.0,171200.0,29.69,30.15,29.61,30.0,171200.0
2012-12-26 14:30:00,30.0,30.0,29.72,29.77,63200.0,30.0,30.0,29.72,29.77,63200.0
2012-12-26 15:00:00,29.84,30.06,29.8,30.02,140500.0,29.84,30.06,29.8,30.02,140500.0
2012-12-26 15:30:00,30.02,30.06,29.83,29.99,194800.0,30.02,30.06,29.83,29.99,194800.0
2012-12-27 09:30:00,29.49,29.94,29.25,29.8,93200.0,29.49,29.94,29.25,29.8,93200.0
2012-12-27 10:00:00,29.8,29.9,29.63,29.75,102400.0,29.8,29.9,29.63,29.75,102400.0
2012-12-27 10:30:00,29.78,29.99,29.73,29.96,117500.0,29.78,29.99,29.73,29.96,117500.0
2012-12-27 11:00:00,29.96,29.96,29.75,29.84,93200.0,29.96,29.96,29.75,29.84,93200.0
2012-12-27 11:30:00,29.84,29.89,29.7,29.81,98000.0,29.84,29.89,29.7,29.81,98000.0
2012-12-27 12:00:00,29.79,29.85,29.4,29.57,65700.0,29.79,29.85,29.4,29.57,65700.0
2012-12-27 12:30:00,29.56,29.63,29.25,29.25,42500.0,29.56,29.63,29.25,29.25,42500.0
2012-12-27 13:00:00,29.25,29.48,29.25,29.41,44000.0,29.25,29.48,29.25,29.41,44000.0
2012-12-27 13:30:00,29.37,29.49,29.25,29.47,39900.0,29.37,29.49,29.25,29.47,39900.0
2012-12-27 14:00:00,29.46,29.6,29.27,29.27,46300.0,29.46,29.6,29.27,29.27,46300.0
2012-12-27 14:30:00,29.27,29.37,29.25,29.31,50200.0,29.27,29.37,29.25,29.31,50200.0
2012-12-27 15:00:00,29.31,29.68,29.3,29.66,259200.0,29.31,29.68,29.3,29.66,259200.0
2012-12-27 15:30:00,29.66,29.8,29.48,29.52,131200.0,29.66,29.8,29.48,29.52,131200.0
2012-12-28 09:30:00,29.16,29.48,28.98,29.28,152600.0,29.16,29.48,28.98,29.28,152600.0
2012-12-28 10:00:00,29.3,29.46,29.02,29.31,62800.0,29.3,29.46,29.02,29.31,62800.0
2012-12-28 10:30:00,29.39,29.39,29.22,29.26,118400.0,29.39,29.39,29.22,29.26,118400.0
2012-12-28 11:00:00,29.25,29.4,29.15,29.36,11900.0,29.25,29.4,29.15,29.36,11900.0
2012-12-28 11:30:00,29.37,29.4,29.34,29.37,34300.0,29.37,29.4,29.34,29.37,34300.0
2012-12-28 12:00:00,29.38,29.38,29.17,29.32,12100.0,29.38,29.38,29.17,29.32,12100.0
2012-12-28 12:30:00,29.3,29.35,29.28,29.3,23200.0,29.3,29.35,29.28,29.3,23200.0
2012-12-28 13:00:00,29.3,29.3,29.2,29.25,185200.0,29.3,29.3,29.2,29.25,185200.0
2012-12-28 13:30:00,29.25,29.28,29.06,29.06,132900.0,29.25,29.28,29.06,29.06,132900.0
2012-12-28 14:00:00,29.07,29.2,28.9,29.14,51200.0,29.07,29.2,28.9,29.14,51200.0
2012-12-28 14:30:00,29.14,29.14,28.97,29.11,70100.0,29.14,29.14,28.97,29.11,70100.0
2012-12-28 15:00:00,29.1,29.29,29.02,29.25,128600.0,29.1,29.29,29.02,29.25,128600.0
2012-12-28 15:30:00,29.23,29.27,29.0,29.02,96500.0,29.23,29.27,29.0,29.02,96500.0
2012-12-31 09:30:00,28.94,29.34,28.93,29.09,87600.0,28.94,29.34,28.93,29.09,87600.0
2012-12-31 10:00:00,29.08,29.08,28.9,29.0,78200.0,29.08,29.08,28.9,29.0,78200.0
2012-12-31 10:30:00,28.98,29.1,28.93,29.06,52000.0,28.98,29.1,28.93,29.06,52000.0
2012-12-31 11:00:00,29.07,29.25,29.06,29.07,27900.0,29.07,29.25,29.06,29.07,27900.0
2012-12-31 11:30:00,29.07,29.25,29.07,29.21,36800.0,29.07,29.25,29.07,29.21,36800.0
2012-12-31 12:00:00,29.21,29.25,29.06,29.06,35600.0,29.21,29.25,29.06,29.06,35600.0
2012-12-31 12:30:00,29.07,29.38,29.03,29.36,107100.0,29.07,29.38,29.03,29.36,107100.0
2012-12-31 13:00:00,29.36,30.25,29.36,29.7,183700.0,29.36,30.25,29.36,29.7,183700.0
2012-12-31 13:30:00,29.7,29.75,29.45,29.7,68000.0,29.7,29.75,29.45,29.7,68000.0
2012-12-31 14:00:00,29.7,29.98,29.61,29.75,71300.0,29.7,29.98,29.61,29.75,71300.0
2012-12-31 14:30:00,29.75,30.03,29.75,29.99,76100.0,29.75,30.03,29.75,29.99,76100.0
2012-12-31 15:00:00,29.99,30.05,29.67,29.68,208300.0,29.99,30.05,29.67,29.68,208300.0
2012-12-31 15:30:00,29.7,30.1,29.63,29.98,176900.0,29.7,30.1,29.63,29.98,176900.0
2013-01-02 09:30:00,30.75,30.75,29.29,30.06,131200.0,30.75,30.75,29.29,30.06,131200.0
2013-01-02 10:00:00,30.12,30.45,29.54,29.65,141400.0,30.12,30.45,29.54,29.65,141400.0
2013-01-02 10:30:00,29.66,29.68,29.24,29.39,105400.0,29.66,29.68,29.24,29.39,105400.0
2013-01-02 11:00:00,29.34,29.54,29.18,29.48,72400.0,29.34,29.54,29.18,29.48,72400.0
2013-01-02 11:30:00,29.48,29.55,29.35,29.35,40200.0,29.48,29.55,29.35,29.35,40200.0
2013-01-02 12:00:00,29.4,29.56,29.37,29.44,33900.0,29.4,29.56,29.37,29.44,33900.0
2013-01-02 12:30:00,29.44,29.49,29.34,29.34,12700.0,29.44,29.49,29.34,29.34,12700.0
2013-01-02 13:00:00,29.37,29.5,29.29,29.47,81700.0,29.37,29.5,29.29,29.47,81700.0
2013-01-02 13:30:00,29.47,29.51,29.4,29.51,152800.0,29.47,29.51,29.4,29.51,152800.0
2013-01-02 14:00:00,29.5,29.67,29.46,29.58,185400.0,29.5,29.67,29.46,29.58,185400.0
2013-01-02 14:30:00,29.57,29.88,29.52,29.85,106700.0,29.57,29.88,29.52,29.85,106700.0
2013-01-02 15:00:00,29.85,30.12,29.82,29.98,163200.0,29.85,30.12,29.82,29.98,163200.0
2013-01-02 15:30:00,29.96,30.25,29.85,30.21,249400.0,29.96,30.25,29.85,30.21,249400.0
2013-01-03 09:30:00,30.1,30.4,29.81,29.95,58900.0,30.1,30.4,29.81,29.95,58900.0
2013-01-03 10:00:00,29.98,30.05,29.68,29.85,19600.0,29.98,30.05,29.68,29.85,19600.0
2013-01-03 10:30:00,29.87,29.95,29.72,29.85,8900.0,29.87,29.95,29.72,29.85,8900.0
2013-01-03 11:00:00,29.85,30.05,29.85,29.96,52200.0,29.85,30.05,29.85,29.96,52200.0
2013-01-03 11:30:00,29.97,30.0,29.78,29.83,65600.0,29.97,30.0,29.78,29.83,65600.0
2013-01-03 12:00:00,29.84,29.85,29.59,29.71,28500.0,29.84,29.85,29.59,29.71,28500.0
2013-01-03 12:30:00,29.77,29.81,29.55,29.56,211900.0,29.77,29.81,29.55,29.56,211900.0
2013-01-03 13:00:00,29.59,29.68,29.56,29.65,11000.0,29.59,29.68,29.56,29.65,11000.0
2013-01-03 13:30:00,29.7,29.7,29.5,29.57,125600.0,29.7,29.7,29.5,29.57,125600.0
2013-01-03 14:00:00,29.57,29.64,29.52,29.56,39800.0,29.57,29.64,29.52,29.56,39800.0
2013-01-03 14:30:00,29.58,29.87,29.55,29.6,39900.0,29.58,29.87,29.55,29.6,39900.0
2013-01-03 15:00:00,29.6,29.66,29.51,29.51,31300.0,29.6,29.66,29.51,29.51,31300.0
2013-01-03 15:30:00,29.51,29.69,29.41,29.69,152300.0,29.51,29.69,29.41,29.69,152300.0
2013-01-04 09:30:00,29.8,29.84,29.4,29.56,7600.0,29.8,29.84,29.4,29.56,7600.0
2013-01-04 10:00:00,29.57,29.57,29.38,29.5,43800.0,29.57,29.57,29.38,29.5,43800.0
2013-01-04 10:30:00,29.5,29.55,29.42,29.51,43900.0,29.5,29.55,29.42,29.51,43900.0
2013-01-04 11:00:00,29.51,29.75,29.51,29.58,33500.0,29.51,29.75,29.51,29.58,33500.0
2013-01-04 11:30:00,29.61,29.67,29.53,29.53,66000.0,29.61,29.67,29.53,29.53,66000.0
2013-01-04 12:00:00,29.53,29.64,29.53,29.55,19500.0,29.53,29.64,29.53,29.55,19500.0
2013-01-04 12:30:00,29.55,29.57,29.4,29.45,165800.0,29.55,29.57,29.4,29.45,165800.0
2013-01-04 13:00:00,29.45,29.55,29.43,29.48,42000.0,29.45,29.55,29.43,29.48,42000.0
2013-01-04 13:30:00,29.49,29.53,29.48,29.5,48800.0,29.49,29.53,29.48,29.5,48800.0
2013-01-04 14:00:00,29.49,29.5,29.45,29.46,100800.0,29.49,29.5,29.45,29.46,100800.0
2013-01-04 14:30:00,29.45,29.49,29.4,29.43,46900.0,29.45,29.49,29.4,29.43,46900.0
2013-01-04 15:00:00,29.43,29.5,29.43,29.5,53700.0,29.43,29.5,29.43,29.5,53700.0
2013-01-04 15:30:00,29.5,29.5,28.96,29.0,243800.0,29.5,29.5,28.96,29.0,243800.0
2013-01-07 09:30:00,28.54,29.1,28.1,28.75,379400.0,28.54,29.1,28.1,28.75,379400.0
2013-01-07 10:00:00,28.63,28.75,28.16,28.37,128100.0,28.63,28.75,28.16,28.37,128100.0
2013-01-07 10:30:00,28.34,28.43,27.93,28.14,150400.0,28.34,28.43,27.93,28.14,150400.0
2013-01-07 11:00:00,28.15,28.16,27.75,28.09,187100.0,28.15,28.16,27.75,28.09,187100.0
2013-01-07 11:30:00,28.11,28.2,27.97,28.0,120400.0,28.11,28.2,27.97,28.0,120400.0
2013-01-07 12:00:00,27.99,27.99,27.42,27.45,104200.0,27.99,27.99,27.42,27.45,104200.0
2013-01-07 12:30:00,27.46,27.53,27.19,27.31,139900.0,27.46,27.53,27.19,27.31,139900.0
2013-01-07 13:00:00,27.32,27.84,27.3,27.59,119400.0,27.32,27.84,27.3,27.59,119400.0
2013-01-07 13:30:00,27.59,27.81,27.5,27.74,176500.0,27.59,27.81,27.5,27.74,176500.0
2013-01-07 14:00:00,27.77,27.81,27.55,27.77,102400.0,27.77,27.81,27.55,27.77,102400.0
2013-01-07 14:30:00,27.77,27.98,27.72,27.8,122300.0,27.77,27.98,27.72,27.8,122300.0
2013-01-07 15:00:00,27.8,27.83,27.06,27.06,271900.0,27.8,27.83,27.06,27.06,271900.0
2013-01-07 15:30:00,27.06,27.57,27.02,27.33,379500.0,27.06,27.57,27.02,27.33,379500.0
2013-01-08 09:30:00,27.36,27.61,26.97,27.15,130500.0,27.36,27.61,26.97,27.15,130500.0
2013-01-08 10:00:00,27.2,27.35,26.81,26.94,109800.0,27.2,27.35,26.81,26.94,109800.0
2013-01-08 10:30:00,26.95,26.95,26.15,26.21,291800.0,26.95,26.95,26.15,26.21,291800.0
2013-01-08 11:00:00,26.22,26.39,25.74,26.37,493600.0,26.22,26.39,25.74,26.37,493600.0
2013-01-08 11:30:00,26.36,26.66,26.16,26.23,270600.0,26.36,26.66,26.16,26.23,270600.0
2013-01-08 12:00:00,26.23,26.32,26.0,26.09,77500.0,26.23,26.32,26.0,26.09,77500.0
2013-01-08 12:30:00,26.09,26.24,26.02,26.11,71200.0,26.09,26.24,26.02,26.11,71200.0
2013-01-08 13:00:00,26.11,26.11,25.8,25.83,215400.0,26.11,26.11,25.8,25.83,215400.0
2013-01-08 13:30:00,25.84,26.09,25.78,25.98,167400.0,25.84,26.09,25.78,25.98,167400.0
2013-01-08 14:00:00,25.98,26.16,25.8,25.96,128000.0,25.98,26.16,25.8,25.96,128000.0
2013-01-08 14:30:00,25.96,26.06,25.61,25.71,177700.0,25.96,26.06,25.61,25.71,177700.0
2013-01-08 15:00:00,25.7,26.42,25.7,26.17,277100.0,25.7,26.42,25.7,26.17,277100.0
2013-01-08 15:30:00,26.17,26.43,26.05,26.19,379700.0,26.17,26.43,26.05,26.19,379700.0
2013-01-09 09:30:00,26.35,26.35,25.54,26.03,156100.0,26.35,26.35,25.54,26.03,156100.0
2013-01-09 10:00:00,26.03,26.53,25.98,26.4,136900.0,26.03,26.53,25.98,26.4,136900.0
2013-01-09 10:30:00,26.43,26.67,26.25,26.34,78300.0,26.43,26.67,26.25,26.34,78300.0
2013-01-09 11:00:00,26.34,26.43,26.21,26.24,84500.0,26.34,26.43,26.21,26.24,84500.0
2013-01-09 11:30:00,26.23,26.28,25.92,26.25,125900.0,26.23,26.28,25.92,26.25,125900.0
2013-01-09 12:00:00,26.24,26.29,25.7,25.81,61600.0,26.24,26.29,25.7,25.81,61600.0
2013-01-09 12:30:00,25.82,26.2,25.82,26.03,46500.0,25.82,26.2,25.82,26.03,46500.0
2013-01-09 13:00:00,26.03,26.13,25.98,26.08,47000.0,26.03,26.13,25.98,26.08,47000.0
2013-01-09 13:30:00,26.07,26.2,26.06,26.12,56200.0,26.07,26.2,26.06,26.12,56200.0
2013-01-09 14:00:00,26.12,26.18,26.08,26.14,64600.0,26.12,26.18,26.08,26.14,64600.0
2013-01-09 14:30:00,26.15,26.59,26.13,26.25,115000.0,26.15,26.59,26.13,26.25,115000.0
2013-01-09 15:00:00,26.25,26.28,26.05,26.11,91800.0,26.25,26.28,26.05,26.11,91800.0
2013-01-09 15:30:00,26.13,26.48,26.0,26.38,314800.0,26.13,26.48,26.0,26.38,314800.0
2013-01-10 09:30:00,26.45,26.62,26.24,26.51,45900.0,26.45,26.62,26.24,26.51,45900.0
2013-01-10 10:00:00,26.5,26.6,26.15,26.15,29300.0,26.5,26.6,26.15,26.15,29300.0
2013-01-10 10:30:00,26.15,26.45,26.15,26.36,17900.0,26.15,26.45,26.15,26.36,17900.0
2013-01-10 11:00:00,26.36,26.49,26.29,26.43,25300.0,26.36,26.49,26.29,26.43,25300.0
2013-01-10 11:30:00,26.42,26.45,26.32,26.38,24200.0,26.42,26.45,26.32,26.38,24200.0
2013-01-10 12:00:00,26.36,26.49,26.33,26.4,29500.0,26.36,26.49,26.33,26.4,29500.0
2013-01-10 12:30:00,26.4,26.44,26.27,26.31,26200.0,26.4,26.44,26.27,26.31,26200.0
2013-01-10 13:00:00,26.33,26.4,26.28,26.28,30900.0,26.33,26.4,26.28,26.28,30900.0
2013-01-10 13:30:00,26.3,26.38,26.25,26.26,30900.0,26.3,26.38,26.25,26.26,30900.0
2013-01-10 14:00:00,26.26,26.37,26.25,26.31,48400.0,26.26,26.37,26.25,26.31,48400.0
2013-01-10 14:30:00,26.3,26.42,26.27,26.33,76700.0,26.3,26.42,26.27,26.33,76700.0
2013-01-10 15:00:00,26.33,26.44,26.33,26.38,109300.0,26.33,26.44,26.33,26.38,109300.0
2013-01-10 15:30:00,26.36,26.5,26.35,26.45,181000.0,26.36,26.5,26.35,26.45,181000.0
2013-01-11 09:30:00,26.6,27.42,26.46,27.4,152100.0,26.6,27.42,26.46,27.4,152100.0
2013-01-11 10:00:00,27.39,27.45,27.0,27.03,232300.0,27.39,27.45,27.0,27.03,232300.0
2013-01-11 10:30:00,27.03,27.2,26.88,26.96,62000.0,27.03,27.2,26.88,26.96,62000.0
2013-01-11 11:00:00,26.97,27.03,26.91,26.98,47700.0,26.97,27.03,26.91,26.98,47700.0
2013-01-11 11:30:00,26.99,27.13,26.93,27.04,64700.0,26.99,27.13,26.93,27.04,64700.0
2013-01-11 12:00:00,27.04,27.05,26.93,27.03,54700.0,27.04,27.05,26.93,27.03,54700.0
2013-01-11 12:30:00,27.02,27.23,26.96,27.14,89200.0,27.02,27.23,26.96,27.14,89200.0
2013-01-11 13:00:00,27.16,27.29,27.13,27.17,37100.0,27.16,27.29,27.13,27.17,37100.0
2013-01-11 13:30:00,27.19,27.3,27.1,27.15,42300.0,27.19,27.3,27.1,27.15,42300.0
2013-01-11 14:00:00,27.22,27.27,27.09,27.22,32900.0,27.22,27.27,27.09,27.22,32900.0
2013-01-11 14:30:00,27.22,27.25,27.16,27.17,36000.0,27.22,27.25,27.16,27.17,36000.0
2013-01-11 15:00:00,27.17,27.39,27.17,27.29,73600.0,27.17,27.39,27.17,27.29,73600.0
2013-01-11 15:30:00,27.31,27.5,27.29,27.45,196600.0,27.31,27.5,27.29,27.45,196600.0
2013-01-14 09:30:00,27.22,27.28,26.92,26.94,98600.0,27.22,27.28,26.92,26.94,98600.0
2013-01-14 10:00:00,26.93,27.0,26.42,26.55,91300.0,26.93,27.0,26.42,26.55,91300.0
2013-01-14 10:30:00,26.54,26.57,26.02,26.25,106900.0,26.54,26.57,26.02,26.25,106900.0
2013-01-14 11:00:00,26.25,26.57,26.21,26.31,44900.0,26.25,26.57,26.21,26.31,44900.0
2013-01-14 11:30:00,26.3,26.35,26.17,26.34,37900.0,26.3,26.35,26.17,26.34,37900.0
2013-01-14 12:00:00,26.32,26.32,26.2,26.26,14700.0,26.32,26.32,26.2,26.26,14700.0
2013-01-14 12:30:00,26.25,26.49,26.22,26.4,44500.0,26.25,26.49,26.22,26.4,44500.0
2013-01-14 13:00:00,26.4,26.42,26.25,26.3,49700.0,26.4,26.42,26.25,26.3,49700.0
2013-01-14 13:30:00,26.29,26.32,26.08,26.12,58000.0,26.29,26.32,26.08,26.12,58000.0
2013-01-14 14:00:00,26.12,26.32,26.11,26.15,25000.0,26.12,26.32,26.11,26.15,25000.0
2013-01-14 14:30:00,26.14,26.22,25.98,26.1,90600.0,26.14,26.22,25.98,26.1,90600.0
2013-01-14 15:00:00,26.09,26.19,26.02,26.1,93500.0,26.09,26.19,26.02,26.1,93500.0
2013-01-14 15:30:00,26.07,26.12,25.94,26.06,242600.0,26.07,26.12,25.94,26.06,242600.0
2013-01-15 09:30:00,26.04,26.2,25.59,26.07,70100.0,26.04,26.2,25.59,26.07,70100.0
2013-01-15 10:00:00,26.11,26.47,25.92,26.29,104900.0,26.11,26.47,25.92,26.29,104900.0
2013-01-15 10:30:00,26.33,26.88,26.25,26.86,72900.0,26.33,26.88,26.25,26.86,72900.0
2013-01-15 11:00:00,26.86,26.88,26.3,26.3,159500.0,26.86,26.88,26.3,26.3,159500.0
2013-01-15 11:30:00,26.29,26.61,26.29,26.55,67200.0,26.29,26.61,26.29,26.55,67200.0
2013-01-15 12:00:00,26.51,26.84,26.37,26.84,92900.0,26.51,26.84,26.37,26.84,92900.0
2013-01-15 12:30:00,26.84,26.89,26.64,26.74,57200.0,26.84,26.89,26.64,26.74,57200.0
2013-01-15 13:00:00,26.72,26.82,26.58,26.75,42600.0,26.72,26.82,26.58,26.75,42600.0
2013-01-15 13:30:00,26.75,26.86,26.67,26.76,55300.0,26.75,26.86,26.67,26.76,55300.0
2013-01-15 14:00:00,26.79,26.84,26.66,26.8,57500.0,26.79,26.84,26.66,26.8,57500.0
2013-01-15 14:30:00,26.81,27.03,26.64,27.03,76600.0,26.81,27.03,26.64,27.03,76600.0
2013-01-15 15:00:00,27.03,27.48,26.96,27.3,179600.0,27.03,27.48,26.96,27.3,179600.0
2013-01-15 15:30:00,27.33,27.39,26.98,27.21,189900.0,27.33,27.39,26.98,27.21,189900.0
2013-01-16 09:30:00,27.22,27.48,27.12,27.14,70700.0,27.22,27.48,27.12,27.14,70700.0
2013-01-16 10:00:00,27.14,27.3,27.1,27.17,34300.0,27.14,27.3,27.1,27.17,34300.0
2013-01-16 10:30:00,27.17,27.21,26.85,26.99,51300.0,27.17,27.21,26.85,26.99,51300.0
2013-01-16 11:00:00,26.94,27.2,26.94,27.19,65600.0,26.94,27.2,26.94,27.19,65600.0
2013-01-16 11:30:00,27.19,27.48,27.19,27.3,60000.0,27.19,27.48,27.19,27.3,60000.0
2013-01-16 12:00:00,27.33,27.34,27.2,27.21,27200.0,27.33,27.34,27.2,27.21,27200.0
2013-01-16 12:30:00,27.21,27.32,27.0,27.2,69700.0,27.21,27.32,27.0,27.2,69700.0
2013-01-16 13:00:00,27.18,27.27,27.12,27.2,15200.0,27.18,27.27,27.12,27.2,15200.0
2013-01-16 13:30:00,27.14,27.37,27.04,27.05,35200.0,27.14,27.37,27.04,27.05,35200.0
2013-01-16 14:00:00,27.04,27.29,27.02,27.22,51300.0,27.04,27.29,27.02,27.22,51300.0
2013-01-16 14:30:00,27.2,27.25,27.16,27.17,27700.0,27.2,27.25,27.16,27.17,27700.0
2013-01-16 15:00:00,27.16,27.26,27.04,27.09,42100.0,27.16,27.26,27.04,27.09,42100.0
2013-01-16 15:30:00,27.1,27.39,27.04,27.32,235800.0,27.1,27.39,27.04,27.32,235800.0
2013-01-17 09:30:00,27.42,27.74,27.3,27.6,78600.0,27.42,27.74,27.3,27.6,78600.0
2013-01-17 10:00:00,27.54,27.69,27.25,27.58,142700.0,27.54,27.69,27.25,27.58,142700.0
2013-01-17 10:30:00,27.58,27.71,27.55,27.69,48100.0,27.58,27.71,27.55,27.69,48100.0
2013-01-17 11:00:00,27.69,27.78,27.5,27.72,32200.0,27.69,27.78,27.5,27.72,32200.0
2013-01-17 11:30:00,27.67,27.71,27.55,27.58,57800.0,27.67,27.71,27.55,27.58,57800.0
2013-01-17 12:00:00,27.57,27.69,27.51,27.68,21900.0,27.57,27.69,27.51,27.68,21900.0
2013-01-17 12:30:00,27.63,27.68,27.58,27.6,18700.0,27.63,27.68,27.58,27.6,18700.0
2013-01-17 13:00:00,27.6,27.69,27.57,27.57,25800.0,27.6,27.69,27.57,27.57,25800.0
2013-01-17 13:30:00,27.57,27.76,27.55,27.7,37600.0,27.57,27.76,27.55,27.7,37600.0
2013-01-17 14:00:00,27.69,27.78,27.61,27.64,73500.0,27.69,27.78,27.61,27.64,73500.0
2013-01-17 14:30:00,27.62,27.65,27.4,27.51,95800.0,27.62,27.65,27.4,27.51,95800.0
2013-01-17 15:00:00,27.52,27.6,27.4,27.57,92700.0,27.52,27.6,27.4,27.57,92700.0
2013-01-17 15:30:00,27.57,27.72,27.49,27.6,214700.0,27.57,27.72,27.49,27.6,214700.0
2013-01-18 09:30:00,27.53,27.75,27.5,27.57,26500.0,27.53,27.75,27.5,27.57,26500.0
2013-01-18 10:00:00,27.53,27.56,27.47,27.49,25200.0,27.53,27.56,27.47,27.49,25200.0
2013-01-18 10:30:00,27.49,27.61,27.48,27.59,21200.0,27.49,27.61,27.48,27.59,21200.0
2013-01-18 11:00:00,27.57,27.58,27.28,27.39,78800.0,27.57,27.58,27.28,27.39,78800.0
2013-01-18 11:30:00,27.37,27.53,27.26,27.46,15700.0,27.37,27.53,27.26,27.46,15700.0
2013-01-18 12:00:00,27.49,27.56,27.45,27.5,13600.0,27.49,27.56,27.45,27.5,13600.0
2013-01-18 12:30:00,27.51,27.54,27.39,27.5,7400.0,27.51,27.54,27.39,27.5,7400.0
2013-01-18 13:00:00,27.53,27.61,27.52,27.56,15200.0,27.53,27.61,27.52,27.56,15200.0
2013-01-18 13:30:00,27.55,27.58,27.51,27.51,15300.0,27.55,27.58,27.51,27.51,15300.0
2013-01-18 14:00:00,27.5,27.5,27.22,27.22,22300.0,27.5,27.5,27.22,27.22,22300.0
2013-01-18 14:30:00,27.23,27.33,27.16,27.3,22100.0,27.23,27.33,27.16,27.3,22100.0
2013-01-18 15:00:00,27.28,27.34,27.22,27.3,48600.0,27.28,27.34,27.22,27.3,48600.0
2013-01-18 15:30:00,27.27,27.51,27.22,27.41,75100.0,27.27,27.51,27.22,27.41,75100.0
2013-01-22 09:30:00,27.16,27.5,27.14,27.33,217900.0,27.16,27.5,27.14,27.33,217900.0
2013-01-22 10:00:00,27.32,27.32,26.87,26.98,145000.0,27.32,27.32,26.87,26.98,145000.0
2013-01-22 10:30:00,27.0,27.03,26.83,26.95,48600.0,27.0,27.03,26.83,26.95,48600.0
2013-01-22 11:00:00,26.94,27.18,26.94,27.13,27400.0,26.94,27.18,26.94,27.13,27400.0
2013-01-22 11:30:00,27.11,27.27,27.11,27.25,25400.0,27.11,27.27,27.11,27.25,25400.0
2013-01-22 12:00:00,27.26,27.4,27.24,27.35,26800.0,27.26,27.4,27.24,27.35,26800.0
2013-01-22 12:30:00,27.35,27.72,27.3,27.51,41900.0,27.35,27.72,27.3,27.51,41900.0
2013-01-22 13:00:00,27.52,27.61,27.46,27.52,42900.0,27.52,27.61,27.46,27.52,42900.0
2013-01-22 13:30:00,27.52,27.54,27.41,27.5,56900.0,27.52,27.54,27.41,27.5,56900.0
2013-01-22 14:00:00,27.5,27.51,27.29,27.45,38400.0,27.5,27.51,27.29,27.45,38400.0
2013-01-22 14:30:00,27.44,27.54,27.38,27.47,38000.0,27.44,27.54,27.38,27.47,38000.0
2013-01-22 15:00:00,27.46,27.53,27.39,27.5,37300.0,27.46,27.53,27.39,27.5,37300.0
2013-01-22 15:30:00,27.52,27.71,27.44,27.6,141500.0,27.52,27.71,27.44,27.6,141500.0
2013-01-23 09:30:00,27.56,27.78,27.45,27.7,30700.0,27.56,27.78,27.45,27.7,30700.0
2013-01-23 10:00:00,27.73,27.74,27.52,27.64,31000.0,27.73,27.74,27.52,27.64,31000.0
2013-01-23 10:30:00,27.64,27.67,27.55,27.62,38100.0,27.64,27.67,27.55,27.62,38100.0
2013-01-23 11:00:00,27.62,27.65,27.58,27.64,66200.0,27.62,27.65,27.58,27.64,66200.0
2013-01-23 11:30:00,27.67,27.84,27.61,27.74,130200.0,27.67,27.84,27.61,27.74,130200.0
2013-01-23 12:00:00,27.7,27.85,27.7,27.77,31600.0,27.7,27.85,27.7,27.77,31600.0
2013-01-23 12:30:00,27.77,27.84,27.63,27.83,37500.0,27.77,27.84,27.63,27.83,37500.0
2013-01-23 13:00:00,27.82,27.87,27.79,27.8,21800.0,27.82,27.87,27.79,27.8,21800.0
2013-01-23 13:30:00,27.79,27.87,27.67,27.85,22000.0,27.79,27.87,27.67,27.85,22000.0
2013-01-23 14:00:00,27.85,27.88,27.79,27.85,29800.0,27.85,27.88,27.79,27.85,29800.0
2013-01-23 14:30:00,27.85,27.89,27.82,27.86,21200.0,27.85,27.89,27.82,27.86,21200.0
2013-01-23 15:00:00,27.88,27.94,27.84,27.85,27900.0,27.88,27.94,27.84,27.85,27900.0
2013-01-23 15:30:00,27.86,28.01,27.83,27.94,105900.0,27.86,28.01,27.83,27.94,105900.0
2013-01-24 09:30:00,27.64,27.93,27.0,27.85,71600.0,27.64,27.93,27.0,27.85,71600.0
2013-01-24 10:00:00,27.85,28.29,27.8,28.28,138600.0,27.85,28.29,27.8,28.28,138600.0
2013-01-24 10:30:00,28.29,28.48,28.17,28.44,57000.0,28.29,28.48,28.17,28.44,57000.0
2013-01-24 11:00:00,28.39,28.89,28.39,28.85,94200.0,28.39,28.89,28.39,28.85,94200.0
2013-01-24 11:30:00,28.87,29.18,28.69,28.89,74700.0,28.87,29.18,28.69,28.89,74700.0
2013-01-24 12:00:00,28.89,29.34,28.85,29.28,214600.0,28.89,29.34,28.85,29.28,214600.0
2013-01-24 12:30:00,29.28,29.31,29.09,29.22,41000.0,29.28,29.31,29.09,29.22,41000.0
2013-01-24 13:00:00,29.25,29.3,29.01,29.02,71100.0,29.25,29.3,29.01,29.02,71100.0
2013-01-24 13:30:00,29.03,29.27,28.9,29.1,117500.0,29.03,29.27,28.9,29.1,117500.0
2013-01-24 14:00:00,29.09,29.28,29.0,29.22,116500.0,29.09,29.28,29.0,29.22,116500.0
2013-01-24 14:30:00,29.2,29.27,29.11,29.18,27800.0,29.2,29.27,29.11,29.18,27800.0
2013-01-24 15:00:00,29.17,29.59,29.1,29.59,122500.0,29.17,29.59,29.1,29.59,122500.0
2013-01-24 15:30:00,29.59,29.59,29.1,29.52,531500.0,29.59,29.59,29.1,29.52,531500.0
2013-01-25 09:30:00,29.54,30.08,29.39,30.05,260500.0,29.54,30.08,29.39,30.05,260500.0
2013-01-25 10:00:00,30.05,30.35,29.9,30.3,162700.0,30.05,30.35,29.9,30.3,162700.0
2013-01-25 10:30:00,30.32,30.6,30.17,30.38,135600.0,30.32,30.6,30.17,30.38,135600.0
2013-01-25 11:00:00,30.39,30.98,30.39,30.95,47200.0,30.39,30.98,30.39,30.95,47200.0
2013-01-25 11:30:00,30.97,31.47,30.86,31.33,270700.0,30.97,31.47,30.86,31.33,270700.0
2013-01-25 12:00:00,31.31,31.5,31.2,31.39,77700.0,31.31,31.5,31.2,31.39,77700.0
2013-01-25 12:30:00,31.39,31.43,30.71,30.87,46900.0,31.39,31.43,30.71,30.87,46900.0
2013-01-25 13:00:00,30.87,30.92,30.33,30.54,41600.0,30.87,30.92,30.33,30.54,41600.0
2013-01-25 13:30:00,30.43,30.7,30.43,30.59,23300.0,30.43,30.7,30.43,30.59,23300.0
2013-01-25 14:00:00,30.58,30.79,30.48,30.67,44900.0,30.58,30.79,30.48,30.67,44900.0
2013-01-25 14:30:00,30.68,30.85,30.61,30.74,50800.0,30.68,30.85,30.61,30.74,50800.0
2013-01-25 15:00:00,30.75,30.94,30.64,30.68,106900.0,30.75,30.94,30.64,30.68,106900.0
2013-01-25 15:30:00,30.68,31.2,30.63,31.09,220000.0,30.68,31.2,30.63,31.09,220000.0
2013-01-28 09:30:00,30.88,31.47,30.72,31.11,76800.0,30.88,31.47,30.72,31.11,76800.0
2013-01-28 10:00:00,31.1,31.21,30.76,30.99,62700.0,31.1,31.21,30.76,30.99,62700.0
2013-01-28 10:30:00,30.99,31.36,30.89,31.17,144500.0,30.99,31.36,30.89,31.17,144500.0
2013-01-28 11:00:00,31.18,31.34,31.06,31.34,49400.0,31.18,31.34,31.06,31.34,49400.0
2013-01-28 11:30:00,31.33,31.34,30.94,31.12,61400.0,31.33,31.34,30.94,31.12,61400.0
2013-01-28 12:00:00,31.12,31.27,31.08,31.2,17000.0,31.12,31.27,31.08,31.2,17000.0
2013-01-28 12:30:00,31.21,31.22,30.96,31.06,92800.0,31.21,31.22,30.96,31.06,92800.0
2013-01-28 13:00:00,31.08,31.09,30.93,30.96,38300.0,31.08,31.09,30.93,30.96,38300.0
2013-01-28 13:30:00,30.98,31.3,30.95,31.21,85500.0,30.98,31.3,30.95,31.21,85500.0
2013-01-28 14:00:00,31.22,31.25,31.12,31.22,18300.0,31.22,31.25,31.12,31.22,18300.0
2013-01-28 14:30:00,31.23,31.32,31.14,31.26,61300.0,31.23,31.32,31.14,31.26,61300.0
2013-01-28 15:00:00,31.25,31.35,31.21,31.21,95700.0,31.25,31.35,31.21,31.21,95700.0
2013-01-28 15:30:00,31.21,31.27,31.19,31.26,97700.0,31.21,31.27,31.19,31.26,97700.0
2013-01-29 09:30:00,30.88,31.23,30.0,30.13,142800.0,30.88,31.23,30.0,30.13,142800.0
2013-01-29 10:00:00,30.13,30.28,30.04,30.2,77200.0,30.13,30.28,30.04,30.2,77200.0
2013-01-29 10:30:00,30.2,30.21,29.98,30.12,95700.0,30.2,30.21,29.98,30.12,95700.0
2013-01-29 11:00:00,30.11,30.24,30.11,30.22,10400.0,30.11,30.24,30.11,30.22,10400.0
2013-01-29 11:30:00,30.22,30.29,30.2,30.27,43800.0,30.22,30.29,30.2,30.27,43800.0
2013-01-29 12:00:00,30.28,30.57,30.25,30.49,57700.0,30.28,30.57,30.25,30.49,57700.0
2013-01-29 12:30:00,30.48,30.52,29.9,30.28,106100.0,30.48,30.52,29.9,30.28,106100.0
2013-01-29 13:00:00,30.28,30.48,29.96,30.02,64400.0,30.28,30.48,29.96,30.02,64400.0
2013-01-29 13:30:00,30.05,30.14,30.0,30.03,23600.0,30.05,30.14,30.0,30.03,23600.0
2013-01-29 14:00:00,30.02,30.06,29.99,30.0,40300.0,30.02,30.06,29.99,30.0,40300.0
2013-01-29 14:30:00,30.0,30.02,29.99,30.02,80900.0,30.0,30.02,29.99,30.02,80900.0
2013-01-29 15:00:00,30.03,30.46,30.03,30.36,160600.0,30.03,30.46,30.03,30.36,160600.0
2013-01-29 15:30:00,30.39,30.46,30.04,30.19,175000.0,30.39,30.46,30.04,30.19,175000.0
2013-01-30 09:30:00,30.07,30.5,30.0,30.05,35100.0,30.07,30.5,30.0,30.05,35100.0
2013-01-30 10:00:00,30.02,30.02,29.78,29.91,84500.0,30.02,30.02,29.78,29.91,84500.0
2013-01-30 10:30:00,29.96,30.04,29.57,29.89,80600.0,29.96,30.04,29.57,29.89,80600.0
2013-01-30 11:00:00,29.88,30.11,29.76,29.82,61700.0,29.88,30.11,29.76,29.82,61700.0
2013-01-30 11:30:00,29.8,29.85,29.51,29.6,177700.0,29.8,29.85,29.51,29.6,177700.0
2013-01-30 12:00:00,29.57,29.72,29.51,29.55,145700.0,29.57,29.72,29.51,29.55,145700.0
2013-01-30 12:30:00,29.57,29.6,29.01,29.2,263100.0,29.57,29.6,29.01,29.2,263100.0
2013-01-30 13:00:00,29.19,29.3,29.01,29.01,140400.0,29.19,29.3,29.01,29.01,140400.0
2013-01-30 13:30:00,29.01,29.17,28.84,29.0,68300.0,29.01,29.17,28.84,29.0,68300.0
2013-01-30 14:00:00,29.0,29.33,29.0,29.21,210400.0,29.0,29.33,29.0,29.21,210400.0
2013-01-30 14:30:00,29.21,29.38,28.82,28.99,204300.0,29.21,29.38,28.82,28.99,204300.0
2013-01-30 15:00:00,28.99,29.31,28.98,29.31,354300.0,28.99,29.31,28.98,29.31,354300.0
2013-01-30 15:30:00,29.32,29.32,28.57,28.99,448600.0,29.32,29.32,28.57,28.99,448600.0
2013-01-31 09:30:00,27.75,30.5,27.75,29.93,742700.0,27.75,30.5,27.75,29.93,742700.0
2013-01-31 10:00:00,29.92,30.0,29.24,29.94,193900.0,29.92,30.0,29.24,29.94,193900.0
2013-01-31 10:30:00,29.93,29.96,29.01,29.38,163200.0,29.93,29.96,29.01,29.38,163200.0
2013-01-31 11:00:00,29.39,29.42,28.82,28.89,255900.0,29.39,29.42,28.82,28.89,255900.0
2013-01-31 11:30:00,28.93,29.05,28.74,28.96,135300.0,28.93,29.05,28.74,28.96,135300.0
2013-01-31 12:00:00,28.96,29.11,28.67,28.79,43700.0,28.96,29.11,28.67,28.79,43700.0
2013-01-31 12:30:00,28.79,29.21,28.77,29.11,92200.0,28.79,29.21,28.77,29.11,92200.0
2013-01-31 13:00:00,29.16,29.19,28.8,28.82,105200.0,29.16,29.19,28.8,28.82,105200.0
2013-01-31 13:30:00,28.82,29.0,28.73,28.99,72200.0,28.82,29.0,28.73,28.99,72200.0
2013-01-31 14:00:00,28.99,29.09,28.84,28.97,139800.0,28.99,29.09,28.84,28.97,139800.0
2013-01-31 14:30:00,28.97,28.99,28.6,28.6,131900.0,28.97,28.99,28.6,28.6,131900.0
2013-01-31 15:00:00,28.6,28.69,28.0,28.0,340900.0,28.6,28.69,28.0,28.0,340900.0
2013-01-31 15:30:00,28.0,28.34,27.65,27.72,836200.0,28.0,28.34,27.65,27.72,836200.0
2013-02-01 09:30:00,26.33,28.22,25.71,27.45,3124300.0,26.33,28.22,25.71,27.45,3124300.0
2013-02-01 10:00:00,27.61,27.77,27.03,27.4,529400.0,27.61,27.77,27.03,27.4,529400.0
2013-02-01 10:30:00,27.46,28.29,27.36,27.97,553300.0,27.46,28.29,27.36,27.97,553300.0
2013-02-01 11:00:00,27.99,28.7,27.63,27.75,438100.0,27.99,28.7,27.63,27.75,438100.0
2013-02-01 11:30:00,27.78,28.18,27.47,28.06,264700.0,27.78,28.18,27.47,28.06,264700.0
2013-02-01 12:00:00,28.06,28.84,27.99,28.25,282600.0,28.06,28.84,27.99,28.25,282600.0
2013-02-01 12:30:00,28.28,28.57,27.81,28.35,295900.0,28.28,28.57,27.81,28.35,295900.0
2013-02-01 13:00:00,28.35,28.66,28.27,28.58,220600.0,28.35,28.66,28.27,28.58,220600.0
2013-02-01 13:30:00,28.57,28.6,27.98,28.17,391300.0,28.57,28.6,27.98,28.17,391300.0
2013-02-01 14:00:00,28.12,28.4,27.96,28.15,353100.0,28.12,28.4,27.96,28.15,353100.0
2013-02-01 14:30:00,28.11,28.66,28.11,28.27,355900.0,28.11,28.66,28.11,28.27,355900.0
2013-02-01 15:00:00,28.29,28.35,27.72,28.04,629400.0,28.29,28.35,27.72,28.04,629400.0
2013-02-01 15:30:00,28.06,28.21,27.88,28.07,515300.0,28.06,28.21,27.88,28.07,515300.0
2013-02-04 09:30:00,28.0,28.75,27.7,28.7,167000.0,28.0,28.75,27.7,28.7,167000.0
2013-02-04 10:00:00,28.74,29.15,28.55,28.87,237100.0,28.74,29.15,28.55,28.87,237100.0
2013-02-04 10:30:00,28.83,29.02,28.61,28.89,83800.0,28.83,29.02,28.61,28.89,83800.0
2013-02-04 11:00:00,28.88,29.03,28.5,28.65,107800.0,28.88,29.03,28.5,28.65,107800.0
2013-02-04 11:30:00,28.65,28.68,28.5,28.61,54200.0,28.65,28.68,28.5,28.61,54200.0
2013-02-04 12:00:00,28.62,28.94,28.55,28.83,125500.0,28.62,28.94,28.55,28.83,125500.0
2013-02-04 12:30:00,28.77,28.88,28.71,28.81,88700.0,28.77,28.88,28.71,28.81,88700.0
2013-02-04 13:00:00,28.81,28.87,28.64,28.87,64000.0,28.81,28.87,28.64,28.87,64000.0
2013-02-04 13:30:00,28.86,28.96,28.78,28.81,42600.0,28.86,28.96,28.78,28.81,42600.0
2013-02-04 14:00:00,28.8,28.9,28.79,28.84,97900.0,28.8,28.9,28.79,28.84,97900.0
2013-02-04 14:30:00,28.83,29.02,28.77,28.96,110000.0,28.83,29.02,28.77,28.96,110000.0
2013-02-04 15:00:00,28.92,29.02,28.85,28.89,122500.0,28.92,29.02,28.85,28.89,122500.0
2013-02-04 15:30:00,28.88,29.01,28.86,28.96,279600.0,28.88,29.01,28.86,28.96,279600.0
2013-02-05 09:30:00,28.9,29.39,28.61,29.3,192800.0,28.9,29.39,28.61,29.3,192800.0
2013-02-05 10:00:00,29.3,29.52,29.17,29.49,84800.0,29.3,29.52,29.17,29.49,84800.0
2013-02-05 10:30:00,29.52,29.58,29.4,29.47,164200.0,29.52,29.58,29.4,29.47,164200.0
2013-02-05 11:00:00,29.46,29.5,29.39,29.42,135700.0,29.46,29.5,29.39,29.42,135700.0
2013-02-05 11:30:00,29.43,29.5,29.4,29.5,193700.0,29.43,29.5,29.4,29.5,193700.0
2013-02-05 12:00:00,29.5,29.67,29.47,29.57,145000.0,29.5,29.67,29.47,29.57,145000.0
2013-02-05 12:30:00,29.57,29.67,29.53,29.63,85000.0,29.57,29.67,29.53,29.63,85000.0
2013-02-05 13:00:00,29.62,29.91,29.62,29.89,231400.0,29.62,29.91,29.62,29.89,231400.0
2013-02-05 13:30:00,29.89,29.92,29.72,29.79,108400.0,29.89,29.92,29.72,29.79,108400.0
2013-02-05 14:00:00,29.8,29.89,29.77,29.84,64500.0,29.8,29.89,29.77,29.84,64500.0
2013-02-05 14:30:00,29.83,29.89,29.78,29.78,124200.0,29.83,29.89,29.78,29.78,124200.0
2013-02-05 15:00:00,29.79,29.86,29.68,29.85,92800.0,29.79,29.86,29.68,29.85,92800.0
2013-02-05 15:30:00,29.82,29.92,29.74,29.78,237000.0,29.82,29.92,29.74,29.78,237000.0
2013-02-06 09:30:00,29.36,29.71,29.36,29.53,144400.0,29.36,29.71,29.36,29.53,144400.0
2013-02-06 10:00:00,29.54,29.61,29.4,29.6,33400.0,29.54,29.61,29.4,29.6,33400.0
2013-02-06 10:30:00,29.6,29.73,29.5,29.72,24500.0,29.6,29.73,29.5,29.72,24500.0
2013-02-06 11:00:00,29.72,29.79,29.63,29.71,59900.0,29.72,29.79,29.63,29.71,59900.0
2013-02-06 11:30:00,29.72,29.72,29.63,29.67,8800.0,29.72,29.72,29.63,29.67,8800.0
2013-02-06 12:00:00,29.65,29.69,29.57,29.58,16500.0,29.65,29.69,29.57,29.58,16500.0
2013-02-06 12:30:00,29.6,29.72,29.58,29.59,20600.0,29.6,29.72,29.58,29.59,20600.0
2013-02-06 13:00:00,29.6,29.65,29.55,29.57,45600.0,29.6,29.65,29.55,29.57,45600.0
2013-02-06 13:30:00,29.58,29.7,29.56,29.62,18400.0,29.58,29.7,29.56,29.62,18400.0
2013-02-06 14:00:00,29.61,29.77,29.58,29.71,54100.0,29.61,29.77,29.58,29.71,54100.0
2013-02-06 14:30:00,29.72,29.73,29.59,29.66,84200.0,29.72,29.73,29.59,29.66,84200.0
2013-02-06 15:00:00,29.66,29.71,29.61,29.7,74900.0,29.66,29.71,29.61,29.7,74900.0
2013-02-06 15:30:00,29.71,29.77,29.68,29.74,138500.0,29.71,29.77,29.68,29.74,138500.0
2013-02-07 09:30:00,29.42,29.42,28.58,29.06,169300.0,29.42,29.42,28.58,29.06,169300.0
2013-02-07 10:00:00,29.06,29.12,28.79,28.82,126900.0,29.06,29.12,28.79,28.82,126900.0
2013-02-07 10:30:00,28.81,28.95,28.63,28.82,109600.0,28.81,28.95,28.63,28.82,109600.0
2013-02-07 11:00:00,28.82,28.91,28.75,28.8,48700.0,28.82,28.91,28.75,28.8,48700.0
2013-02-07 11:30:00,28.81,28.81,28.68,28.76,34700.0,28.81,28.81,28.68,28.76,34700.0
2013-02-07 12:00:00,28.77,28.88,28.73,28.83,31700.0,28.77,28.88,28.73,28.83,31700.0
2013-02-07 12:30:00,28.83,29.0,28.83,28.95,38500.0,28.83,29.0,28.83,28.95,38500.0
2013-02-07 13:00:00,28.95,28.95,28.88,28.91,42300.0,28.95,28.95,28.88,28.91,42300.0
2013-02-07 13:30:00,28.93,29.24,28.88,29.16,78600.0,28.93,29.24,28.88,29.16,78600.0
2013-02-07 14:00:00,29.15,29.4,29.14,29.35,60900.0,29.15,29.4,29.14,29.35,60900.0
2013-02-07 14:30:00,29.35,29.38,29.25,29.29,51600.0,29.35,29.38,29.25,29.29,51600.0
2013-02-07 15:00:00,29.31,29.43,29.27,29.36,105200.0,29.31,29.43,29.27,29.36,105200.0
2013-02-07 15:30:00,29.36,29.45,29.3,29.42,123600.0,29.36,29.45,29.3,29.42,123600.0
2013-02-08 09:30:00,29.35,29.7,29.24,29.66,87900.0,29.35,29.7,29.24,29.66,87900.0
2013-02-08 10:00:00,29.66,29.8,29.46,29.62,66300.0,29.66,29.8,29.46,29.62,66300.0
2013-02-08 10:30:00,29.67,29.78,29.64,29.78,38200.0,29.67,29.78,29.64,29.78,38200.0
2013-02-08 11:00:00,29.78,29.78,29.59,29.61,31200.0,29.78,29.78,29.59,29.61,31200.0
2013-02-08 11:30:00,29.65,29.71,29.38,29.48,34900.0,29.65,29.71,29.38,29.48,34900.0
2013-02-08 12:00:00,29.53,29.55,29.35,29.49,52200.0,29.53,29.55,29.35,29.49,52200.0
2013-02-08 12:30:00,29.54,29.75,29.46,29.75,53000.0,29.54,29.75,29.46,29.75,53000.0
2013-02-08 13:00:00,29.75,29.77,29.58,29.69,50600.0,29.75,29.77,29.58,29.69,50600.0
2013-02-08 13:30:00,29.71,29.73,29.58,29.66,42900.0,29.71,29.73,29.58,29.66,42900.0
2013-02-08 14:00:00,29.66,29.69,29.58,29.62,50200.0,29.66,29.69,29.58,29.62,50200.0
2013-02-08 14:30:00,29.65,29.75,29.59,29.71,73300.0,29.65,29.75,29.59,29.71,73300.0
2013-02-08 15:00:00,29.71,29.72,29.44,29.65,124200.0,29.71,29.72,29.44,29.65,124200.0
2013-02-08 15:30:00,29.65,29.8,29.6,29.8,210600.0,29.65,29.8,29.6,29.8,210600.0
2013-02-11 09:30:00,29.75,29.75,29.32,29.35,47200.0,29.75,29.75,29.32,29.35,47200.0
2013-02-11 10:00:00,29.37,29.38,29.15,29.3,50700.0,29.37,29.38,29.15,29.3,50700.0
2013-02-11 10:30:00,29.32,29.33,29.15,29.25,42600.0,29.32,29.33,29.15,29.25,42600.0
2013-02-11 11:00:00,29.28,29.5,29.22,29.47,63600.0,29.28,29.5,29.22,29.47,63600.0
2013-02-11 11:30:00,29.48,29.66,29.43,29.56,57300.0,29.48,29.66,29.43,29.56,57300.0
2013-02-11 12:00:00,29.55,29.6,29.45,29.5,39700.0,29.55,29.6,29.45,29.5,39700.0
2013-02-11 12:30:00,29.51,29.64,29.45,29.51,18600.0,29.51,29.64,29.45,29.51,18600.0
2013-02-11 13:00:00,29.5,29.52,29.4,29.47,14400.0,29.5,29.52,29.4,29.47,14400.0
2013-02-11 13:30:00,29.48,29.49,29.26,29.26,59700.0,29.48,29.49,29.26,29.26,59700.0
2013-02-11 14:00:00,29.25,29.5,29.22,29.5,50300.0,29.25,29.5,29.22,29.5,50300.0
2013-02-11 14:30:00,29.5,29.5,29.35,29.41,124800.0,29.5,29.5,29.35,29.41,124800.0
2013-02-11 15:00:00,29.46,29.65,29.46,29.65,42700.0,29.46,29.65,29.46,29.65,42700.0
2013-02-11 15:30:00,29.64,29.69,29.49,29.54,94000.0,29.64,29.69,29.49,29.54,94000.0
2013-02-12 09:30:00,29.5,29.59,29.04,29.49,48600.0,29.5,29.59,29.04,29.49,48600.0
2013-02-12 10:00:00,29.48,29.66,29.4,29.59,34200.0,29.48,29.66,29.4,29.59,34200.0
2013-02-12 10:30:00,29.59,29.75,29.53,29.65,43300.0,29.59,29.75,29.53,29.65,43300.0
2013-02-12 11:00:00,29.7,29.72,29.57,29.63,19700.0,29.7,29.72,29.57,29.63,19700.0
2013-02-12 11:30:00,29.63,29.64,29.31,29.6,40500.0,29.63,29.64,29.31,29.6,40500.0
2013-02-12 12:00:00,29.62,29.65,29.49,29.6,23200.0,29.62,29.65,29.49,29.6,23200.0
2013-02-12 12:30:00,29.61,29.69,29.59,29.65,27300.0,29.61,29.69,29.59,29.65,27300.0
2013-02-12 13:00:00,29.64,29.71,29.59,29.69,18400.0,29.64,29.71,29.59,29.69,18400.0
2013-02-12 13:30:00,29.61,29.65,29.39,29.49,23800.0,29.61,29.65,29.39,29.49,23800.0
2013-02-12 14:00:00,29.45,29.57,29.42,29.5,28700.0,29.45,29.57,29.42,29.5,28700.0
2013-02-12 14:30:00,29.5,29.56,29.43,29.49,24500.0,29.5,29.56,29.43,29.49,24500.0
2013-02-12 15:00:00,29.5,29.56,29.4,29.48,47000.0,29.5,29.56,29.4,29.48,47000.0
2013-02-12 15:30:00,29.48,29.54,29.25,29.26,284400.0,29.48,29.54,29.25,29.26,284400.0
2013-02-13 09:30:00,29.05,29.79,28.7,29.59,543400.0,29.05,29.79,28.7,29.59,543400.0
2013-02-13 10:00:00,29.59,29.85,29.22,29.48,191100.0,29.59,29.85,29.22,29.48,191100.0
2013-02-13 10:30:00,29.44,29.89,29.42,29.68,104800.0,29.44,29.89,29.42,29.68,104800.0
2013-02-13 11:00:00,29.63,29.82,29.47,29.49,89500.0,29.63,29.82,29.47,29.49,89500.0
2013-02-13 11:30:00,29.5,29.7,29.47,29.7,98700.0,29.5,29.7,29.47,29.7,98700.0
2013-02-13 12:00:00,29.68,29.79,29.47,29.49,57100.0,29.68,29.79,29.47,29.49,57100.0
2013-02-13 12:30:00,29.52,29.55,29.47,29.49,29500.0,29.52,29.55,29.47,29.49,29500.0
2013-02-13 13:00:00,29.5,29.55,29.44,29.53,28600.0,29.5,29.55,29.44,29.53,28600.0
2013-02-13 13:30:00,29.54,29.55,29.44,29.51,33900.0,29.54,29.55,29.44,29.51,33900.0
2013-02-13 14:00:00,29.5,29.55,29.47,29.55,38700.0,29.5,29.55,29.47,29.55,38700.0
2013-02-13 14:30:00,29.53,29.61,29.3,29.56,110400.0,29.53,29.61,29.3,29.56,110400.0
2013-02-13 15:00:00,29.54,29.62,29.53,29.6,88000.0,29.54,29.62,29.53,29.6,88000.0
2013-02-13 15:30:00,29.6,29.86,29.57,29.73,792700.0,29.6,29.86,29.57,29.73,792700.0
2013-02-14 09:30:00,30.52,32.71,30.4,32.11,2121900.0,30.52,32.71,30.4,32.11,2121900.0
2013-02-14 10:00:00,32.06,32.95,32.06,32.33,649500.0,32.06,32.95,32.06,32.33,649500.0
2013-02-14 10:30:00,32.33,32.53,32.0,32.03,214500.0,32.33,32.53,32.0,32.03,214500.0
2013-02-14 11:00:00,32.03,32.22,31.8,31.8,384700.0,32.03,32.22,31.8,31.8,384700.0
2013-02-14 11:30:00,31.84,32.48,31.79,32.4,125600.0,31.84,32.48,31.79,32.4,125600.0
2013-02-14 12:00:00,32.39,33.0,32.34,32.85,263100.0,32.39,33.0,32.34,32.85,263100.0
2013-02-14 12:30:00,32.84,33.21,32.7,33.1,247600.0,32.84,33.21,32.7,33.1,247600.0
2013-02-14 13:00:00,33.18,33.18,32.64,32.7,210900.0,33.18,33.18,32.64,32.7,210900.0
2013-02-14 13:30:00,32.7,32.91,32.27,32.36,126900.0,32.7,32.91,32.27,32.36,126900.0
2013-02-14 14:00:00,32.38,32.6,32.03,32.52,119600.0,32.38,32.6,32.03,32.52,119600.0
2013-02-14 14:30:00,32.49,32.89,32.22,32.68,214000.0,32.49,32.89,32.22,32.68,214000.0
2013-02-14 15:00:00,32.68,32.94,32.53,32.83,146200.0,32.68,32.94,32.53,32.83,146200.0
2013-02-14 15:30:00,32.84,32.97,32.69,32.87,403800.0,32.84,32.97,32.69,32.87,403800.0
2013-02-15 09:30:00,33.0,33.2,32.34,32.55,240600.0,33.0,33.2,32.34,32.55,240600.0
2013-02-15 10:00:00,32.58,33.06,32.36,33.03,506900.0,32.58,33.06,32.36,33.03,506900.0
2013-02-15 10:30:00,33.03,33.2,32.88,33.13,243500.0,33.03,33.2,32.88,33.13,243500.0
2013-02-15 11:00:00,33.09,33.16,33.0,33.06,180900.0,33.09,33.16,33.0,33.06,180900.0
2013-02-15 11:30:00,33.05,33.22,33.0,33.06,150500.0,33.05,33.22,33.0,33.06,150500.0
2013-02-15 12:00:00,33.04,33.5,33.0,33.45,134400.0,33.04,33.5,33.0,33.45,134400.0
2013-02-15 12:30:00,33.45,33.75,33.3,33.45,254400.0,33.45,33.75,33.3,33.45,254400.0
2013-02-15 13:00:00,33.45,33.73,33.09,33.73,100800.0,33.45,33.73,33.09,33.73,100800.0
2013-02-15 13:30:00,33.71,33.76,33.43,33.68,290000.0,33.71,33.76,33.43,33.68,290000.0
2013-02-15 14:00:00,33.69,33.97,33.35,33.64,331600.0,33.69,33.97,33.35,33.64,331600.0
2013-02-15 14:30:00,33.58,33.99,33.55,33.92,242200.0,33.58,33.99,33.55,33.92,242200.0
2013-02-15 15:00:00,33.93,34.0,33.58,34.0,261800.0,33.93,34.0,33.58,34.0,261800.0
2013-02-15 15:30:00,33.99,34.12,33.62,33.95,532800.0,33.99,34.12,33.62,33.95,532800.0
2013-02-19 09:30:00,33.66,33.71,33.0,33.12,789900.0,33.66,33.71,33.0,33.12,789900.0
2013-02-19 10:00:00,33.11,33.29,32.86,33.26,236500.0,33.11,33.29,32.86,33.26,236500.0
2013-02-19 10:30:00,33.26,33.56,33.22,33.56,64900.0,33.26,33.56,33.22,33.56,64900.0
2013-02-19 11:00:00,33.56,33.65,33.4,33.61,166700.0,33.56,33.65,33.4,33.61,166700.0
2013-02-19 11:30:00,33.63,34.15,33.61,34.13,103000.0,33.63,34.15,33.61,34.13,103000.0
2013-02-19 12:00:00,34.09,34.33,33.78,33.94,493700.0,34.09,34.33,33.78,33.94,493700.0
2013-02-19 12:30:00,33.91,34.11,33.32,33.47,337100.0,33.91,34.11,33.32,33.47,337100.0
2013-02-19 13:00:00,33.46,33.5,33.24,33.47,77400.0,33.46,33.5,33.24,33.47,77400.0
2013-02-19 13:30:00,33.49,33.49,33.34,33.4,60200.0,33.49,33.49,33.34,33.4,60200.0
2013-02-19 14:00:00,33.4,33.5,33.08,33.39,128100.0,33.4,33.5,33.08,33.39,128100.0
2013-02-19 14:30:00,33.36,33.71,33.27,33.36,148300.0,33.36,33.71,33.27,33.36,148300.0
2013-02-19 15:00:00,33.36,33.52,33.16,33.46,186500.0,33.36,33.52,33.16,33.46,186500.0
2013-02-19 15:30:00,33.46,33.47,33.2,33.46,399800.0,33.46,33.47,33.2,33.46,399800.0
2013-02-20 09:30:00,33.4,33.69,33.4,33.66,60300.0,33.4,33.69,33.4,33.66,60300.0
2013-02-20 10:00:00,33.68,33.92,33.54,33.9,32000.0,33.68,33.92,33.54,33.9,32000.0
2013-02-20 10:30:00,33.9,33.91,33.73,33.8,73700.0,33.9,33.91,33.73,33.8,73700.0
2013-02-20 11:00:00,33.8,33.8,33.63,33.66,89200.0,33.8,33.8,33.63,33.66,89200.0
2013-02-20 11:30:00,33.7,33.7,33.31,33.4,82900.0,33.7,33.7,33.31,33.4,82900.0
2013-02-20 12:00:00,33.45,33.58,33.39,33.49,46400.0,33.45,33.58,33.39,33.49,46400.0
2013-02-20 12:30:00,33.53,33.7,33.48,33.58,82500.0,33.53,33.7,33.48,33.58,82500.0
2013-02-20 13:00:00,33.58,33.66,33.42,33.56,207100.0,33.58,33.66,33.42,33.56,207100.0
2013-02-20 13:30:00,33.55,33.61,33.51,33.55,127600.0,33.55,33.61,33.51,33.55,127600.0
2013-02-20 14:00:00,33.53,33.6,33.45,33.56,170500.0,33.53,33.6,33.45,33.56,170500.0
2013-02-20 14:30:00,33.57,33.65,33.42,33.43,163300.0,33.57,33.65,33.42,33.43,163300.0
2013-02-20 15:00:00,33.43,33.47,32.97,33.02,145700.0,33.43,33.47,32.97,33.02,145700.0
2013-02-20 15:30:00,33.02,33.08,32.84,32.92,186700.0,33.02,33.08,32.84,32.92,186700.0
2013-02-21 09:30:00,32.13,32.38,31.78,31.83,250800.0,32.13,32.38,31.78,31.83,250800.0
2013-02-21 10:00:00,31.84,32.66,31.69,32.56,274500.0,31.84,32.66,31.69,32.56,274500.0
2013-02-21 10:30:00,32.55,32.9,32.45,32.64,298900.0,32.55,32.9,32.45,32.64,298900.0
2013-02-21 11:00:00,32.64,32.7,32.01,32.02,211500.0,32.64,32.7,32.01,32.02,211500.0
2013-02-21 11:30:00,32.03,32.1,31.92,31.99,134400.0,32.03,32.1,31.92,31.99,134400.0
2013-02-21 12:00:00,31.96,32.03,31.61,31.62,135400.0,31.96,32.03,31.61,31.62,135400.0
2013-02-21 12:30:00,31.62,31.62,31.14,31.27,214700.0,31.62,31.62,31.14,31.27,214700.0
2013-02-21 13:00:00,31.28,31.48,31.17,31.27,127200.0,31.28,31.48,31.17,31.27,127200.0
2013-02-21 13:30:00,31.25,31.67,31.25,31.63,172500.0,31.25,31.67,31.25,31.63,172500.0
2013-02-21 14:00:00,31.61,31.63,31.41,31.57,91200.0,31.61,31.63,31.41,31.57,91200.0
2013-02-21 14:30:00,31.58,31.61,31.51,31.54,106600.0,31.58,31.61,31.51,31.54,106600.0
2013-02-21 15:00:00,31.56,31.6,31.5,31.5,153200.0,31.56,31.6,31.5,31.5,153200.0
2013-02-21 15:30:00,31.5,31.6,31.47,31.58,356000.0,31.5,31.6,31.47,31.58,356000.0
2013-02-22 09:30:00,31.45,31.88,31.11,31.69,201800.0,31.45,31.88,31.11,31.69,201800.0
2013-02-22 10:00:00,31.69,32.04,31.69,32.0,205500.0,31.69,32.04,31.69,32.0,205500.0
2013-02-22 10:30:00,32.01,32.12,31.99,32.0,270300.0,32.01,32.12,31.99,32.0,270300.0
2013-02-22 11:00:00,32.05,32.06,31.77,31.86,170400.0,32.05,32.06,31.77,31.86,170400.0
2013-02-22 11:30:00,31.86,32.0,31.86,31.98,51200.0,31.86,32.0,31.86,31.98,51200.0
2013-02-22 12:00:00,31.98,32.22,31.97,32.2,106700.0,31.98,32.22,31.97,32.2,106700.0
2013-02-22 12:30:00,32.2,32.32,32.15,32.32,84200.0,32.2,32.32,32.15,32.32,84200.0
2013-02-22 13:00:00,32.3,32.43,32.09,32.43,48200.0,32.3,32.43,32.09,32.43,48200.0
2013-02-22 13:30:00,32.47,32.84,32.45,32.78,76300.0,32.47,32.84,32.45,32.78,76300.0
2013-02-22 14:00:00,32.78,32.81,32.47,32.72,136600.0,32.78,32.81,32.47,32.72,136600.0
2013-02-22 14:30:00,32.72,33.09,32.7,33.0,132200.0,32.72,33.09,32.7,33.0,132200.0
2013-02-22 15:00:00,33.02,33.75,33.0,33.7,216500.0,33.02,33.75,33.0,33.7,216500.0
2013-02-22 15:30:00,33.7,33.86,33.29,33.46,390200.0,33.7,33.86,33.29,33.46,390200.0
2013-02-25 09:30:00,33.56,33.75,33.34,33.5,103900.0,33.56,33.75,33.34,33.5,103900.0
2013-02-25 10:00:00,33.5,33.5,33.06,33.12,102900.0,33.5,33.5,33.06,33.12,102900.0
2013-02-25 10:30:00,33.12,33.27,32.77,32.81,79300.0,33.12,33.27,32.77,32.81,79300.0
2013-02-25 11:00:00,32.77,33.16,32.7,32.94,79800.0,32.77,33.16,32.7,32.94,79800.0
2013-02-25 11:30:00,32.94,32.95,32.61,32.61,29200.0,32.94,32.95,32.61,32.61,29200.0
2013-02-25 12:00:00,32.62,32.79,32.61,32.76,25100.0,32.62,32.79,32.61,32.76,25100.0
2013-02-25 12:30:00,32.79,32.79,32.22,32.59,72600.0,32.79,32.79,32.22,32.59,72600.0
2013-02-25 13:00:00,32.59,32.65,32.41,32.54,43400.0,32.59,32.65,32.41,32.54,43400.0
2013-02-25 13:30:00,32.51,32.51,32.34,32.34,66100.0,32.51,32.51,32.34,32.34,66100.0
2013-02-25 14:00:00,32.3,32.38,32.18,32.28,69200.0,32.3,32.38,32.18,32.28,69200.0
2013-02-25 14:30:00,32.29,32.35,32.04,32.28,81200.0,32.29,32.35,32.04,32.28,81200.0
2013-02-25 15:00:00,32.28,32.42,32.2,32.33,158700.0,32.28,32.42,32.2,32.33,158700.0
2013-02-25 15:30:00,32.34,32.5,32.0,32.2,419200.0,32.34,32.5,32.0,32.2,419200.0
2013-02-26 09:30:00,31.88,32.11,31.46,31.48,204700.0,31.88,32.11,31.46,31.48,204700.0
2013-02-26 10:00:00,31.49,31.58,30.94,31.29,291500.0,31.49,31.58,30.94,31.29,291500.0
2013-02-26 10:30:00,31.25,31.58,31.25,31.36,103900.0,31.25,31.58,31.25,31.36,103900.0
2013-02-26 11:00:00,31.35,31.42,30.89,31.04,123500.0,31.35,31.42,30.89,31.04,123500.0
2013-02-26 11:30:00,31.05,31.24,30.97,31.2,112900.0,31.05,31.24,30.97,31.2,112900.0
2013-02-26 12:00:00,31.2,31.35,31.1,31.21,98100.0,31.2,31.35,31.1,31.21,98100.0
2013-02-26 12:30:00,31.21,31.39,31.05,31.1,142300.0,31.21,31.39,31.05,31.1,142300.0
2013-02-26 13:00:00,31.1,31.27,31.08,31.22,100600.0,31.1,31.27,31.08,31.22,100600.0
2013-02-26 13:30:00,31.21,31.32,31.16,31.21,92700.0,31.21,31.32,31.16,31.21,92700.0
2013-02-26 14:00:00,31.22,31.55,31.19,31.49,157200.0,31.22,31.55,31.19,31.49,157200.0
2013-02-26 14:30:00,31.5,31.69,31.37,31.69,276600.0,31.5,31.69,31.37,31.69,276600.0
2013-02-26 15:00:00,31.69,31.69,31.31,31.38,173000.0,31.69,31.69,31.31,31.38,173000.0
2013-02-26 15:30:00,31.39,31.46,31.22,31.28,206100.0,31.39,31.46,31.22,31.28,206100.0
2013-02-27 09:30:00,31.59,32.24,31.26,32.21,279700.0,31.59,32.24,31.26,32.21,279700.0
2013-02-27 10:00:00,32.21,32.79,32.2,32.77,274400.0,32.21,32.79,32.2,32.77,274400.0
2013-02-27 10:30:00,32.77,33.63,32.71,32.94,276300.0,32.77,33.63,32.71,32.94,276300.0
2013-02-27 11:00:00,32.94,32.94,32.19,32.58,176400.0,32.94,32.94,32.19,32.58,176400.0
2013-02-27 11:30:00,32.58,32.79,32.52,32.66,99500.0,32.58,32.79,32.52,32.66,99500.0
2013-02-27 12:00:00,32.66,32.75,32.47,32.5,121100.0,32.66,32.75,32.47,32.5,121100.0
2013-02-27 12:30:00,32.47,32.57,32.24,32.42,159500.0,32.47,32.57,32.24,32.42,159500.0
2013-02-27 13:00:00,32.4,32.47,32.21,32.23,97600.0,32.4,32.47,32.21,32.23,97600.0
2013-02-27 13:30:00,32.24,32.57,32.24,32.31,105900.0,32.24,32.57,32.24,32.31,105900.0
2013-02-27 14:00:00,32.32,32.66,32.3,32.43,72600.0,32.32,32.66,32.3,32.43,72600.0
2013-02-27 14:30:00,32.47,32.56,32.32,32.45,42900.0,32.47,32.56,32.32,32.45,42900.0
2013-02-27 15:00:00,32.45,32.48,32.23,32.26,59000.0,32.45,32.48,32.23,32.26,59000.0
2013-02-27 15:30:00,32.3,32.37,32.05,32.2,153000.0,32.3,32.37,32.05,32.2,153000.0
2013-02-28 09:30:00,32.19,32.37,31.9,32.09,81600.0,32.19,32.37,31.9,32.09,81600.0
2013-02-28 10:00:00,32.01,32.23,31.9,31.97,40100.0,32.01,32.23,31.9,31.97,40100.0
2013-02-28 10:30:00,31.93,32.01,31.78,31.78,19400.0,31.93,32.01,31.78,31.78,19400.0
2013-02-28 11:00:00,31.8,32.08,31.8,32.04,21500.0,31.8,32.08,31.8,32.04,21500.0
2013-02-28 11:30:00,32.03,32.04,31.85,31.92,20900.0,32.03,32.04,31.85,31.92,20900.0
2013-02-28 12:00:00,31.97,32.18,31.92,32.17,29100.0,31.97,32.18,31.92,32.17,29100.0
2013-02-28 12:30:00,32.17,32.17,31.96,31.96,19500.0,32.17,32.17,31.96,31.96,19500.0
2013-02-28 13:00:00,31.98,32.14,31.95,32.11,39100.0,31.98,32.14,31.95,32.11,39100.0
2013-02-28 13:30:00,32.07,32.14,32.0,32.03,15000.0,32.07,32.14,32.0,32.03,15000.0
2013-02-28 14:00:00,32.05,32.45,32.02,32.45,101300.0,32.05,32.45,32.02,32.45,101300.0
2013-02-28 14:30:00,32.45,32.45,32.24,32.28,113400.0,32.45,32.45,32.24,32.28,113400.0
2013-02-28 15:00:00,32.21,32.38,32.08,32.34,121700.0,32.21,32.38,32.08,32.34,121700.0
2013-02-28 15:30:00,32.35,32.55,32.34,32.47,271600.0,32.35,32.55,32.34,32.47,271600.0
2013-03-01 09:30:00,32.06,32.42,31.69,32.02,127900.0,32.06,32.42,31.69,32.02,127900.0
2013-03-01 10:00:00,32.02,32.5,32.01,32.49,103800.0,32.02,32.5,32.01,32.49,103800.0
2013-03-01 10:30:00,32.46,32.9,32.46,32.69,140200.0,32.46,32.9,32.46,32.69,140200.0
2013-03-01 11:00:00,32.71,33.0,32.44,32.54,180200.0,32.71,33.0,32.44,32.54,180200.0
2013-03-01 11:30:00,32.51,32.51,32.15,32.31,58500.0,32.51,32.51,32.15,32.31,58500.0
2013-03-01 12:00:00,32.31,32.58,32.27,32.52,112800.0,32.31,32.58,32.27,32.52,112800.0
2013-03-01 12:30:00,32.52,32.72,32.39,32.46,75900.0,32.52,32.72,32.39,32.46,75900.0
2013-03-01 13:00:00,32.46,32.63,32.42,32.48,53200.0,32.46,32.63,32.42,32.48,53200.0
2013-03-01 13:30:00,32.47,32.48,32.23,32.38,60900.0,32.47,32.48,32.23,32.38,60900.0
2013-03-01 14:00:00,32.39,32.64,32.39,32.62,150400.0,32.39,32.64,32.39,32.62,150400.0
2013-03-01 14:30:00,32.65,32.68,32.56,32.63,103100.0,32.65,32.68,32.56,32.63,103100.0
2013-03-01 15:00:00,32.65,32.8,32.6,32.7,96000.0,32.65,32.8,32.6,32.7,96000.0
2013-03-01 15:30:00,32.7,33.01,32.63,32.81,245200.0,32.7,33.01,32.63,32.81,245200.0
2013-03-04 09:30:00,32.49,33.1,32.48,33.1,62500.0,32.49,33.1,32.48,33.1,62500.0
2013-03-04 10:00:00,33.09,33.66,33.09,33.5,123200.0,33.09,33.66,33.09,33.5,123200.0
2013-03-04 10:30:00,33.5,33.78,33.35,33.48,98700.0,33.5,33.78,33.35,33.48,98700.0
2013-03-04 11:00:00,33.47,33.49,33.14,33.39,68200.0,33.47,33.49,33.14,33.39,68200.0
2013-03-04 11:30:00,33.4,33.47,33.3,33.32,44000.0,33.4,33.47,33.3,33.32,44000.0
2013-03-04 12:00:00,33.32,33.37,32.99,33.06,65400.0,33.32,33.37,32.99,33.06,65400.0
2013-03-04 12:30:00,33.06,33.23,33.01,33.23,40000.0,33.06,33.23,33.01,33.23,40000.0
2013-03-04 13:00:00,33.23,33.48,33.07,33.33,71800.0,33.23,33.48,33.07,33.33,71800.0
2013-03-04 13:30:00,33.35,33.37,33.07,33.12,71100.0,33.35,33.37,33.07,33.12,71100.0
2013-03-04 14:00:00,33.13,33.2,33.01,33.12,121900.0,33.13,33.2,33.01,33.12,121900.0
2013-03-04 14:30:00,33.13,33.25,33.05,33.19,56300.0,33.13,33.25,33.05,33.19,56300.0
2013-03-04 15:00:00,33.18,33.31,33.16,33.22,106700.0,33.18,33.31,33.16,33.22,106700.0
2013-03-04 15:30:00,33.22,33.77,33.13,33.7,345600.0,33.22,33.77,33.13,33.7,345600.0
2013-03-05 09:30:00,33.65,34.0,33.33,33.88,190000.0,33.65,34.0,33.33,33.88,190000.0
2013-03-05 10:00:00,33.88,34.49,33.85,34.37,123700.0,33.88,34.49,33.85,34.37,123700.0
2013-03-05 10:30:00,34.35,34.5,34.35,34.41,112300.0,34.35,34.5,34.35,34.41,112300.0
2013-03-05 11:00:00,34.4,34.68,34.28,34.68,204200.0,34.4,34.68,34.28,34.68,204200.0
2013-03-05 11:30:00,34.68,34.94,34.51,34.8,235200.0,34.68,34.94,34.51,34.8,235200.0
2013-03-05 12:00:00,34.78,34.93,34.61,34.93,201000.0,34.78,34.93,34.61,34.93,201000.0
2013-03-05 12:30:00,34.91,35.66,34.91,35.54,493000.0,34.91,35.66,34.91,35.54,493000.0
2013-03-05 13:00:00,35.56,36.47,35.47,35.85,466700.0,35.56,36.47,35.47,35.85,466700.0
2013-03-05 13:30:00,35.9,36.2,35.6,36.05,248900.0,35.9,36.2,35.6,36.05,248900.0
2013-03-05 14:00:00,36.03,36.44,36.01,36.22,357100.0,36.03,36.44,36.01,36.22,357100.0
2013-03-05 14:30:00,36.22,36.22,35.92,36.04,240700.0,36.22,36.22,35.92,36.04,240700.0
2013-03-05 15:00:00,36.11,36.82,36.0,36.69,464300.0,36.11,36.82,36.0,36.69,464300.0
2013-03-05 15:30:00,36.67,36.73,36.42,36.56,247200.0,36.67,36.73,36.42,36.56,247200.0
2013-03-06 09:30:00,36.41,36.77,35.72,36.6,222100.0,36.41,36.77,35.72,36.6,222100.0
2013-03-06 10:00:00,36.6,36.82,36.5,36.79,274900.0,36.6,36.82,36.5,36.79,274900.0
2013-03-06 10:30:00,36.75,37.47,36.71,36.85,439300.0,36.75,37.47,36.71,36.85,439300.0
2013-03-06 11:00:00,36.86,37.0,36.7,36.8,98700.0,36.86,37.0,36.7,36.8,98700.0
2013-03-06 11:30:00,36.78,36.87,36.67,36.78,122500.0,36.78,36.87,36.67,36.78,122500.0
2013-03-06 12:00:00,36.72,36.74,36.11,36.16,323300.0,36.72,36.74,36.11,36.16,323300.0
2013-03-06 12:30:00,36.15,36.61,36.15,36.55,79700.0,36.15,36.61,36.15,36.55,79700.0
2013-03-06 13:00:00,36.56,36.72,36.24,36.5,96900.0,36.56,36.72,36.24,36.5,96900.0
2013-03-06 13:30:00,36.5,36.63,36.44,36.52,33200.0,36.5,36.63,36.44,36.52,33200.0
2013-03-06 14:00:00,36.54,36.65,36.46,36.54,60100.0,36.54,36.65,36.46,36.54,60100.0
2013-03-06 14:30:00,36.53,36.85,36.53,36.71,44400.0,36.53,36.85,36.53,36.71,44400.0
2013-03-06 15:00:00,36.7,37.18,36.68,36.88,230800.0,36.7,37.18,36.68,36.88,230800.0
2013-03-06 15:30:00,36.88,37.01,36.71,36.91,319000.0,36.88,37.01,36.71,36.91,319000.0
2013-03-07 09:30:00,36.82,36.86,36.45,36.59,48300.0,36.82,36.86,36.45,36.59,48300.0
2013-03-07 10:00:00,36.62,36.91,36.55,36.77,21900.0,36.62,36.91,36.55,36.77,21900.0
2013-03-07 10:30:00,36.78,36.82,36.67,36.72,22900.0,36.78,36.82,36.67,36.72,22900.0
2013-03-07 11:00:00,36.7,36.78,36.68,36.73,40700.0,36.7,36.78,36.68,36.73,40700.0
2013-03-07 11:30:00,36.7,36.76,36.62,36.75,33300.0,36.7,36.76,36.62,36.75,33300.0
2013-03-07 12:00:00,36.75,36.75,36.65,36.71,19900.0,36.75,36.75,36.65,36.71,19900.0
2013-03-07 12:30:00,36.73,36.75,36.67,36.75,9900.0,36.73,36.75,36.67,36.75,9900.0
2013-03-07 13:00:00,36.75,36.77,36.71,36.71,20500.0,36.75,36.77,36.71,36.71,20500.0
2013-03-07 13:30:00,36.73,36.76,36.68,36.75,33200.0,36.73,36.76,36.68,36.75,33200.0
2013-03-07 14:00:00,36.73,36.75,36.64,36.7,15400.0,36.73,36.75,36.64,36.7,15400.0
2013-03-07 14:30:00,36.68,36.68,36.47,36.48,38700.0,36.68,36.68,36.47,36.48,38700.0
2013-03-07 15:00:00,36.49,36.62,36.45,36.59,36200.0,36.49,36.62,36.45,36.59,36200.0
2013-03-07 15:30:00,36.59,37.0,36.59,36.78,216600.0,36.59,37.0,36.59,36.78,216600.0
2013-03-08 09:30:00,36.95,36.95,36.55,36.77,21400.0,36.95,36.95,36.55,36.77,21400.0
2013-03-08 10:00:00,36.77,36.87,36.75,36.82,51400.0,36.77,36.87,36.75,36.82,51400.0
2013-03-08 10:30:00,36.79,36.81,36.53,36.75,113400.0,36.79,36.81,36.53,36.75,113400.0
2013-03-08 11:00:00,36.74,36.77,36.65,36.71,29400.0,36.74,36.77,36.65,36.71,29400.0
2013-03-08 11:30:00,36.71,36.72,36.63,36.72,15000.0,36.71,36.72,36.63,36.72,15000.0
2013-03-08 12:00:00,36.71,36.79,36.6,36.62,27700.0,36.71,36.79,36.6,36.62,27700.0
2013-03-08 12:30:00,36.63,36.64,36.56,36.6,23900.0,36.63,36.64,36.56,36.6,23900.0
2013-03-08 13:00:00,36.58,36.7,36.58,36.64,18600.0,36.58,36.7,36.58,36.64,18600.0
2013-03-08 13:30:00,36.68,36.73,36.63,36.66,26900.0,36.68,36.73,36.63,36.66,26900.0
2013-03-08 14:00:00,36.68,36.72,36.59,36.67,51600.0,36.68,36.72,36.59,36.67,51600.0
2013-03-08 14:30:00,36.67,36.68,36.49,36.52,53900.0,36.67,36.68,36.49,36.52,53900.0
2013-03-08 15:00:00,36.53,36.53,36.33,36.52,51400.0,36.53,36.53,36.33,36.52,51400.0
2013-03-08 15:30:00,36.52,36.7,36.5,36.67,109400.0,36.52,36.7,36.5,36.67,109400.0
2013-03-11 09:30:00,36.91,37.09,35.72,35.97,208100.0,36.91,37.09,35.72,35.97,208100.0
2013-03-11 10:00:00,36.02,36.4,36.02,36.4,45200.0,36.02,36.4,36.02,36.4,45200.0
2013-03-11 10:30:00,36.4,36.84,36.39,36.61,134700.0,36.4,36.84,36.39,36.61,134700.0
2013-03-11 11:00:00,36.61,37.02,36.61,36.96,150600.0,36.61,37.02,36.61,36.96,150600.0
2013-03-11 11:30:00,36.95,36.98,36.74,36.74,119300.0,36.95,36.98,36.74,36.74,119300.0
2013-03-11 12:00:00,36.73,36.89,36.64,36.84,18200.0,36.73,36.89,36.64,36.84,18200.0
2013-03-11 12:30:00,36.83,37.03,36.82,37.03,31900.0,36.83,37.03,36.82,37.03,31900.0
2013-03-11 13:00:00,37.06,37.12,36.88,37.08,29000.0,37.06,37.12,36.88,37.08,29000.0
2013-03-11 13:30:00,37.08,37.14,36.98,37.08,62400.0,37.08,37.14,36.98,37.08,62400.0
2013-03-11 14:00:00,37.1,37.1,36.84,36.88,31300.0,37.1,37.1,36.84,36.88,31300.0
2013-03-11 14:30:00,36.89,37.01,36.78,36.94,89800.0,36.89,37.01,36.78,36.94,89800.0
2013-03-11 15:00:00,36.96,37.14,36.95,37.08,77000.0,36.96,37.14,36.95,37.08,77000.0
2013-03-11 15:30:00,37.08,37.08,36.93,37.0,172900.0,37.08,37.08,36.93,37.0,172900.0
2013-03-12 09:30:00,37.0,37.44,37.0,37.34,25900.0,37.0,37.44,37.0,37.34,25900.0
2013-03-12 10:00:00,37.39,38.13,37.39,38.06,259100.0,37.39,38.13,37.39,38.06,259100.0
2013-03-12 10:30:00,38.07,38.22,37.54,37.99,206600.0,38.07,38.22,37.54,37.99,206600.0
2013-03-12 11:00:00,37.99,38.0,37.66,37.78,142200.0,37.99,38.0,37.66,37.78,142200.0
2013-03-12 11:30:00,37.78,37.81,37.22,37.49,212600.0,37.78,37.81,37.22,37.49,212600.0
2013-03-12 12:00:00,37.48,37.65,37.46,37.56,38200.0,37.48,37.65,37.46,37.56,38200.0
2013-03-12 12:30:00,37.55,37.73,37.54,37.69,42000.0,37.55,37.73,37.54,37.69,42000.0
2013-03-12 13:00:00,37.68,37.86,37.68,37.82,55100.0,37.68,37.86,37.68,37.82,55100.0
2013-03-12 13:30:00,37.83,37.87,37.55,37.6,80100.0,37.83,37.87,37.55,37.6,80100.0
2013-03-12 14:00:00,37.61,37.66,37.53,37.63,62000.0,37.61,37.66,37.53,37.63,62000.0
2013-03-12 14:30:00,37.64,37.72,37.53,37.71,80700.0,37.64,37.72,37.53,37.71,80700.0
2013-03-12 15:00:00,37.73,38.0,37.73,37.96,198000.0,37.73,38.0,37.73,37.96,198000.0
2013-03-12 15:30:00,37.96,38.14,37.8,37.83,387700.0,37.96,38.14,37.8,37.83,387700.0
2013-03-13 09:30:00,37.88,38.18,37.01,37.35,70400.0,37.88,38.18,37.01,37.35,70400.0
2013-03-13 10:00:00,37.31,37.46,37.08,37.46,60200.0,37.31,37.46,37.08,37.46,60200.0
2013-03-13 10:30:00,37.44,37.66,37.17,37.66,185200.0,37.44,37.66,37.17,37.66,185200.0
2013-03-13 11:00:00,37.64,37.92,37.61,37.75,28300.0,37.64,37.92,37.61,37.75,28300.0
2013-03-13 11:30:00,37.75,37.8,37.69,37.77,179800.0,37.75,37.8,37.69,37.77,179800.0
2013-03-13 12:00:00,37.77,37.83,37.68,37.82,26700.0,37.77,37.83,37.68,37.82,26700.0
2013-03-13 12:30:00,37.81,37.81,37.72,37.73,35500.0,37.81,37.81,37.72,37.73,35500.0
2013-03-13 13:00:00,37.74,37.78,37.72,37.75,26600.0,37.74,37.78,37.72,37.75,26600.0
2013-03-13 13:30:00,37.76,37.83,37.48,37.5,68000.0,37.76,37.83,37.48,37.5,68000.0
2013-03-13 14:00:00,37.49,37.49,37.15,37.29,66300.0,37.49,37.49,37.15,37.29,66300.0
2013-03-13 14:30:00,37.29,37.54,37.29,37.52,58500.0,37.29,37.54,37.29,37.52,58500.0
2013-03-13 15:00:00,37.5,37.76,37.46,37.75,63400.0,37.5,37.76,37.46,37.75,63400.0
2013-03-13 15:30:00,37.74,37.86,37.59,37.61,113200.0,37.74,37.86,37.59,37.61,113200.0
2013-03-14 09:30:00,37.83,37.87,36.57,37.05,175700.0,37.83,37.87,36.57,37.05,175700.0
2013-03-14 10:00:00,37.05,37.16,36.75,37.04,98800.0,37.05,37.16,36.75,37.04,98800.0
2013-03-14 10:30:00,37.03,37.41,36.94,37.38,93700.0,37.03,37.41,36.94,37.38,93700.0
2013-03-14 11:00:00,37.35,37.41,37.3,37.41,66300.0,37.35,37.41,37.3,37.41,66300.0
2013-03-14 11:30:00,37.39,37.4,37.03,37.13,42800.0,37.39,37.4,37.03,37.13,42800.0
2013-03-14 12:00:00,37.16,37.2,37.01,37.04,77300.0,37.16,37.2,37.01,37.04,77300.0
2013-03-14 12:30:00,37.01,37.16,37.0,37.07,40300.0,37.01,37.16,37.0,37.07,40300.0
2013-03-14 13:00:00,37.07,37.17,37.01,37.08,45100.0,37.07,37.17,37.01,37.08,45100.0
2013-03-14 13:30:00,37.08,37.18,37.06,37.12,49600.0,37.08,37.18,37.06,37.12,49600.0
2013-03-14 14:00:00,37.13,37.2,37.06,37.11,63900.0,37.13,37.2,37.06,37.11,63900.0
2013-03-14 14:30:00,37.12,37.48,37.12,37.44,117100.0,37.12,37.48,37.12,37.44,117100.0
2013-03-14 15:00:00,37.44,37.62,37.25,37.25,114000.0,37.44,37.62,37.25,37.25,114000.0
2013-03-14 15:30:00,37.28,37.45,37.17,37.45,135700.0,37.28,37.45,37.17,37.45,135700.0
2013-03-15 09:30:00,37.58,37.75,37.43,37.47,49600.0,37.58,37.75,37.43,37.47,49600.0
2013-03-15 10:00:00,37.52,37.52,37.18,37.18,33500.0,37.52,37.52,37.18,37.18,33500.0
2013-03-15 10:30:00,37.21,37.43,37.18,37.37,31400.0,37.21,37.43,37.18,37.37,31400.0
2013-03-15 11:00:00,37.36,37.38,37.23,37.34,31500.0,37.36,37.38,37.23,37.34,31500.0
2013-03-15 11:30:00,37.33,37.39,37.23,37.39,23200.0,37.33,37.39,37.23,37.39,23200.0
2013-03-15 12:00:00,37.37,37.56,37.35,37.44,54900.0,37.37,37.56,37.35,37.44,54900.0
2013-03-15 12:30:00,37.44,37.53,37.38,37.5,64400.0,37.44,37.53,37.38,37.5,64400.0
2013-03-15 13:00:00,37.51,37.52,37.34,37.37,25200.0,37.51,37.52,37.34,37.37,25200.0
2013-03-15 13:30:00,37.39,37.39,37.28,37.29,35900.0,37.39,37.39,37.28,37.29,35900.0
2013-03-15 14:00:00,37.29,37.35,37.28,37.29,26900.0,37.29,37.35,37.28,37.29,26900.0
2013-03-15 14:30:00,37.3,37.35,37.25,37.29,50900.0,37.3,37.35,37.25,37.29,50900.0
2013-03-15 15:00:00,37.29,37.3,37.2,37.26,67700.0,37.29,37.3,37.2,37.26,67700.0
2013-03-15 15:30:00,37.25,37.27,37.09,37.17,368300.0,37.25,37.27,37.09,37.17,368300.0
2013-03-18 09:30:00,36.64,36.64,36.06,36.42,123700.0,36.64,36.64,36.06,36.42,123700.0
2013-03-18 10:00:00,36.42,36.42,36.21,36.4,50800.0,36.42,36.42,36.21,36.4,50800.0
2013-03-18 10:30:00,36.38,36.4,36.16,36.22,46600.0,36.38,36.4,36.16,36.22,46600.0
2013-03-18 11:00:00,36.23,36.27,36.12,36.13,102500.0,36.23,36.27,36.12,36.13,102500.0
2013-03-18 11:30:00,36.12,36.2,35.95,36.12,110400.0,36.12,36.2,35.95,36.12,110400.0
2013-03-18 12:00:00,36.1,36.3,36.1,36.23,61400.0,36.1,36.3,36.1,36.23,61400.0
2013-03-18 12:30:00,36.22,36.26,35.84,35.93,137600.0,36.22,36.26,35.84,35.93,137600.0
2013-03-18 13:00:00,35.94,35.97,35.79,35.91,101400.0,35.94,35.97,35.79,35.91,101400.0
2013-03-18 13:30:00,35.91,35.97,35.67,35.67,90600.0,35.91,35.97,35.67,35.67,90600.0
2013-03-18 14:00:00,35.66,35.82,35.65,35.67,109000.0,35.66,35.82,35.65,35.67,109000.0
2013-03-18 14:30:00,35.68,36.18,35.68,36.01,120600.0,35.68,36.18,35.68,36.01,120600.0
2013-03-18 15:00:00,36.02,36.18,35.61,35.67,148100.0,36.02,36.18,35.61,35.67,148100.0
2013-03-18 15:30:00,35.66,35.78,35.4,35.65,315000.0,35.66,35.78,35.4,35.65,315000.0
2013-03-19 09:30:00,35.77,36.03,35.53,35.74,55600.0,35.77,36.03,35.53,35.74,55600.0
2013-03-19 10:00:00,35.75,35.94,35.37,35.38,82600.0,35.75,35.94,35.37,35.38,82600.0
2013-03-19 10:30:00,35.38,35.39,34.96,34.99,79700.0,35.38,35.39,34.96,34.99,79700.0
2013-03-19 11:00:00,35.02,35.54,34.82,35.21,140100.0,35.02,35.54,34.82,35.21,140100.0
2013-03-19 11:30:00,35.2,35.21,34.89,34.92,28400.0,35.2,35.21,34.89,34.92,28400.0
2013-03-19 12:00:00,34.93,34.98,34.79,34.93,17600.0,34.93,34.98,34.79,34.93,17600.0
2013-03-19 12:30:00,34.94,34.96,34.71,34.81,19400.0,34.94,34.96,34.71,34.81,19400.0
2013-03-19 13:00:00,34.76,34.83,34.53,34.55,23100.0,34.76,34.83,34.53,34.55,23100.0
2013-03-19 13:30:00,34.55,34.69,34.44,34.69,138000.0,34.55,34.69,34.44,34.69,138000.0
2013-03-19 14:00:00,34.7,34.81,34.64,34.79,69800.0,34.7,34.81,34.64,34.79,69800.0
2013-03-19 14:30:00,34.79,34.9,34.7,34.73,64200.0,34.79,34.9,34.7,34.73,64200.0
2013-03-19 15:00:00,34.74,35.03,34.6,34.66,109900.0,34.74,35.03,34.6,34.66,109900.0
2013-03-19 15:30:00,34.68,34.69,34.39,34.48,301500.0,34.68,34.69,34.39,34.48,301500.0
2013-03-20 09:30:00,35.36,35.36,35.0,35.03,83000.0,35.36,35.36,35.0,35.03,83000.0
2013-03-20 10:00:00,35.04,35.13,34.91,34.99,51700.0,35.04,35.13,34.91,34.99,51700.0
2013-03-20 10:30:00,35.0,35.34,34.93,35.3,62500.0,35.0,35.34,34.93,35.3,62500.0
2013-03-20 11:00:00,35.3,35.44,35.27,35.33,64600.0,35.3,35.44,35.27,35.33,64600.0
2013-03-20 11:30:00,35.32,35.36,35.12,35.16,22700.0,35.32,35.36,35.12,35.16,22700.0
2013-03-20 12:00:00,35.13,35.16,35.0,35.09,25400.0,35.13,35.16,35.0,35.09,25400.0
2013-03-20 12:30:00,35.08,35.09,34.87,34.92,58300.0,35.08,35.09,34.87,34.92,58300.0
2013-03-20 13:00:00,34.95,34.95,34.56,34.57,46100.0,34.95,34.95,34.56,34.57,46100.0
2013-03-20 13:30:00,34.56,34.58,34.44,34.52,51600.0,34.56,34.58,34.44,34.52,51600.0
2013-03-20 14:00:00,34.51,35.19,34.48,34.93,71900.0,34.51,35.19,34.48,34.93,71900.0
2013-03-20 14:30:00,34.93,35.09,34.84,35.0,100700.0,34.93,35.09,34.84,35.0,100700.0
2013-03-20 15:00:00,35.01,35.07,34.81,34.96,78400.0,35.01,35.07,34.81,34.96,78400.0
2013-03-20 15:30:00,34.96,34.98,34.62,34.77,133600.0,34.96,34.98,34.62,34.77,133600.0
2013-03-21 09:30:00,34.6,35.46,34.44,35.25,159400.0,34.6,35.46,34.44,35.25,159400.0
2013-03-21 10:00:00,35.22,35.45,35.04,35.29,95900.0,35.22,35.45,35.04,35.29,95900.0
2013-03-21 10:30:00,35.31,35.66,35.31,35.55,99700.0,35.31,35.66,35.31,35.55,99700.0
2013-03-21 11:00:00,35.59,35.89,35.57,35.72,119300.0,35.59,35.89,35.57,35.72,119300.0
2013-03-21 11:30:00,35.72,35.96,35.72,35.84,51400.0,35.72,35.96,35.72,35.84,51400.0
2013-03-21 12:00:00,35.85,35.85,35.52,35.54,41200.0,35.85,35.85,35.52,35.54,41200.0
2013-03-21 12:30:00,35.56,35.75,35.41,35.75,53400.0,35.56,35.75,35.41,35.75,53400.0
2013-03-21 13:00:00,35.75,35.87,35.64,35.75,90300.0,35.75,35.87,35.64,35.75,90300.0
2013-03-21 13:30:00,35.8,35.92,35.72,35.83,145800.0,35.8,35.92,35.72,35.83,145800.0
2013-03-21 14:00:00,35.83,35.96,35.68,35.85,73700.0,35.83,35.96,35.68,35.85,73700.0
2013-03-21 14:30:00,35.85,35.9,35.73,35.84,64000.0,35.85,35.9,35.73,35.84,64000.0
2013-03-21 15:00:00,35.85,36.08,35.74,35.99,168200.0,35.85,36.08,35.74,35.99,168200.0
2013-03-21 15:30:00,35.99,36.17,35.94,36.02,246700.0,35.99,36.17,35.94,36.02,246700.0
2013-03-22 09:30:00,36.31,36.35,35.83,36.01,71500.0,36.31,36.35,35.83,36.01,71500.0
2013-03-22 10:00:00,36.0,36.11,35.95,36.11,43400.0,36.0,36.11,35.95,36.11,43400.0
2013-03-22 10:30:00,36.07,36.14,36.01,36.09,45600.0,36.07,36.14,36.01,36.09,45600.0
2013-03-22 11:00:00,36.09,36.32,36.0,36.19,70000.0,36.09,36.32,36.0,36.19,70000.0
2013-03-22 11:30:00,36.19,36.2,36.04,36.14,55500.0,36.19,36.2,36.04,36.14,55500.0
2013-03-22 12:00:00,36.14,36.19,36.03,36.09,49500.0,36.14,36.19,36.03,36.09,49500.0
2013-03-22 12:30:00,36.07,36.29,36.04,36.28,28100.0,36.07,36.29,36.04,36.28,28100.0
2013-03-22 13:00:00,36.28,36.49,36.21,36.42,33200.0,36.28,36.49,36.21,36.42,33200.0
2013-03-22 13:30:00,36.44,36.44,36.09,36.15,32000.0,36.44,36.44,36.09,36.15,32000.0
2013-03-22 14:00:00,36.16,36.32,36.07,36.23,45100.0,36.16,36.32,36.07,36.23,45100.0
2013-03-22 14:30:00,36.24,36.29,36.09,36.22,36900.0,36.24,36.29,36.09,36.22,36900.0
2013-03-22 15:00:00,36.22,36.26,36.06,36.25,73400.0,36.22,36.26,36.06,36.25,73400.0
2013-03-22 15:30:00,36.25,36.28,36.12,36.23,104100.0,36.25,36.28,36.12,36.23,104100.0
2013-03-25 09:30:00,36.38,36.48,36.07,36.3,19000.0,36.38,36.48,36.07,36.3,19000.0
2013-03-25 10:00:00,36.38,36.51,36.29,36.37,28800.0,36.38,36.51,36.29,36.37,28800.0
2013-03-25 10:30:00,36.4,36.4,36.0,36.01,31200.0,36.4,36.4,36.0,36.01,31200.0
2013-03-25 11:00:00,36.01,36.02,35.74,35.87,103600.0,36.01,36.02,35.74,35.87,103600.0
2013-03-25 11:30:00,35.88,36.27,35.87,36.25,36700.0,35.88,36.27,35.87,36.25,36700.0
2013-03-25 12:00:00,36.25,36.26,35.96,36.0,25600.0,36.25,36.26,35.96,36.0,25600.0
2013-03-25 12:30:00,36.03,36.06,35.95,35.99,19000.0,36.03,36.06,35.95,35.99,19000.0
2013-03-25 13:00:00,36.0,36.0,35.84,35.99,29900.0,36.0,36.0,35.84,35.99,29900.0
2013-03-25 13:30:00,35.98,36.31,35.93,36.28,31700.0,35.98,36.31,35.93,36.28,31700.0
2013-03-25 14:00:00,36.24,36.25,36.09,36.09,12200.0,36.24,36.25,36.09,36.09,12200.0
2013-03-25 14:30:00,36.08,36.09,36.02,36.03,8600.0,36.08,36.09,36.02,36.03,8600.0
2013-03-25 15:00:00,36.03,36.07,35.96,35.99,38700.0,36.03,36.07,35.96,35.99,38700.0
2013-03-25 15:30:00,36.02,36.08,35.94,36.05,55400.0,36.02,36.08,35.94,36.05,55400.0
2013-03-26 09:30:00,36.35,36.39,35.94,36.01,81300.0,36.35,36.39,35.94,36.01,81300.0
2013-03-26 10:00:00,35.99,36.01,35.69,35.79,42600.0,35.99,36.01,35.69,35.79,42600.0
2013-03-26 10:30:00,35.75,36.12,35.68,36.04,42000.0,35.75,36.12,35.68,36.04,42000.0
2013-03-26 11:00:00,36.03,36.1,35.95,36.04,33300.0,36.03,36.1,35.95,36.04,33300.0
2013-03-26 11:30:00,36.02,36.06,35.95,36.04,35500.0,36.02,36.06,35.95,36.04,35500.0
2013-03-26 12:00:00,36.04,36.05,35.88,36.0,28600.0,36.04,36.05,35.88,36.0,28600.0
2013-03-26 12:30:00,35.98,36.11,35.98,36.02,20600.0,35.98,36.11,35.98,36.02,20600.0
2013-03-26 13:00:00,36.0,36.08,36.0,36.07,13800.0,36.0,36.08,36.0,36.07,13800.0
2013-03-26 13:30:00,36.06,36.07,36.02,36.03,12600.0,36.06,36.07,36.02,36.03,12600.0
2013-03-26 14:00:00,36.04,36.07,35.99,36.04,17400.0,36.04,36.07,35.99,36.04,17400.0
2013-03-26 14:30:00,36.02,36.06,36.0,36.02,21700.0,36.02,36.06,36.0,36.02,21700.0
2013-03-26 15:00:00,36.04,36.06,35.95,36.0,54200.0,36.04,36.06,35.95,36.0,54200.0
2013-03-26 15:30:00,36.0,36.2,35.97,36.11,168400.0,36.0,36.2,35.97,36.11,168400.0
2013-03-27 09:30:00,36.12,36.69,36.01,36.12,57800.0,36.12,36.69,36.01,36.12,57800.0
2013-03-27 10:00:00,36.12,36.13,35.93,35.94,55700.0,36.12,36.13,35.93,35.94,55700.0
2013-03-27 10:30:00,35.97,36.2,35.95,36.07,32100.0,35.97,36.2,35.95,36.07,32100.0
2013-03-27 11:00:00,36.06,36.14,36.04,36.09,38800.0,36.06,36.14,36.04,36.09,38800.0
2013-03-27 11:30:00,36.09,36.14,36.02,36.03,57600.0,36.09,36.14,36.02,36.03,57600.0
2013-03-27 12:00:00,36.04,36.1,35.99,36.02,37400.0,36.04,36.1,35.99,36.02,37400.0
2013-03-27 12:30:00,36.02,36.15,36.02,36.05,22600.0,36.02,36.15,36.02,36.05,22600.0
2013-03-27 13:00:00,36.05,36.14,36.0,36.12,25200.0,36.05,36.14,36.0,36.12,25200.0
2013-03-27 13:30:00,36.1,36.13,36.08,36.08,12800.0,36.1,36.13,36.08,36.08,12800.0
2013-03-27 14:00:00,36.06,36.2,36.06,36.16,36700.0,36.06,36.2,36.06,36.16,36700.0
2013-03-27 14:30:00,36.18,36.2,36.13,36.16,18600.0,36.18,36.2,36.13,36.16,18600.0
2013-03-27 15:00:00,36.13,36.18,35.99,36.11,92900.0,36.13,36.18,35.99,36.11,92900.0
2013-03-27 15:30:00,36.12,36.21,36.0,36.21,105900.0,36.12,36.21,36.0,36.21,105900.0
2013-03-28 09:30:00,36.74,37.24,35.97,36.08,53100.0,36.74,37.24,35.97,36.08,53100.0
2013-03-28 10:00:00,36.0,36.2,35.92,36.09,47800.0,36.0,36.2,35.92,36.09,47800.0
2013-03-28 10:30:00,36.04,36.16,36.04,36.15,83300.0,36.04,36.16,36.04,36.15,83300.0
2013-03-28 11:00:00,36.14,36.24,36.1,36.18,18600.0,36.14,36.24,36.1,36.18,18600.0
2013-03-28 11:30:00,36.18,36.2,36.1,36.19,40000.0,36.18,36.2,36.1,36.19,40000.0
2013-03-28 12:00:00,36.15,36.22,36.13,36.13,33200.0,36.15,36.22,36.13,36.13,33200.0
2013-03-28 12:30:00,36.12,36.17,36.1,36.13,17100.0,36.12,36.17,36.1,36.13,17100.0
2013-03-28 13:00:00,36.11,36.17,36.1,36.1,63700.0,36.11,36.17,36.1,36.1,63700.0
2013-03-28 13:30:00,36.11,36.19,36.1,36.12,31400.0,36.11,36.19,36.1,36.12,31400.0
2013-03-28 14:00:00,36.13,36.19,36.1,36.13,21200.0,36.13,36.19,36.1,36.13,21200.0
2013-03-28 14:30:00,36.11,36.14,36.1,36.12,36600.0,36.11,36.14,36.1,36.12,36600.0
2013-03-28 15:00:00,36.14,36.35,36.13,36.28,43700.0,36.14,36.35,36.13,36.28,43700.0
2013-03-28 15:30:00,36.27,36.28,36.09,36.15,171000.0,36.27,36.28,36.09,36.15,171000.0
2013-04-01 09:30:00,36.31,36.5,35.86,35.86,163700.0,36.31,36.5,35.86,35.86,163700.0
2013-04-01 10:00:00,35.86,36.02,35.51,36.02,102500.0,35.86,36.02,35.51,36.02,102500.0
2013-04-01 10:30:00,36.01,36.02,35.53,35.69,100000.0,36.01,36.02,35.53,35.69,100000.0
2013-04-01 11:00:00,35.68,35.68,35.17,35.46,126900.0,35.68,35.68,35.17,35.46,126900.0
2013-04-01 11:30:00,35.46,35.47,35.04,35.05,58000.0,35.46,35.47,35.04,35.05,58000.0
2013-04-01 12:00:00,35.03,35.22,34.78,34.8,70600.0,35.03,35.22,34.78,34.8,70600.0
2013-04-01 12:30:00,34.82,35.13,34.8,35.0,67200.0,34.82,35.13,34.8,35.0,67200.0
2013-04-01 13:00:00,35.0,35.06,34.81,35.02,67000.0,35.0,35.06,34.81,35.02,67000.0
2013-04-01 13:30:00,35.02,35.06,34.92,34.99,69700.0,35.02,35.06,34.92,34.99,69700.0
2013-04-01 14:00:00,34.98,35.12,34.8,34.89,57900.0,34.98,35.12,34.8,34.89,57900.0
2013-04-01 14:30:00,34.89,35.19,34.83,35.03,90800.0,34.89,35.19,34.83,35.03,90800.0
2013-04-01 15:00:00,35.01,35.17,35.0,35.08,85500.0,35.01,35.17,35.0,35.08,85500.0
2013-04-01 15:30:00,35.09,35.47,35.06,35.25,268600.0,35.09,35.47,35.06,35.25,268600.0
2013-04-02 09:30:00,36.04,36.06,35.38,35.81,96400.0,36.04,36.06,35.38,35.81,96400.0
2013-04-02 10:00:00,35.77,35.91,35.72,35.73,69000.0,35.77,35.91,35.72,35.73,69000.0
2013-04-02 10:30:00,35.73,35.84,35.62,35.8,34200.0,35.73,35.84,35.62,35.8,34200.0
2013-04-02 11:00:00,35.8,35.83,35.72,35.73,68600.0,35.8,35.83,35.72,35.73,68600.0
2013-04-02 11:30:00,35.74,35.75,35.42,35.46,23900.0,35.74,35.75,35.42,35.46,23900.0
2013-04-02 12:00:00,35.45,35.48,35.32,35.37,19600.0,35.45,35.48,35.32,35.37,19600.0
2013-04-02 12:30:00,35.4,35.59,35.4,35.58,13300.0,35.4,35.59,35.4,35.58,13300.0
2013-04-02 13:00:00,35.58,35.68,35.54,35.65,32500.0,35.58,35.68,35.54,35.65,32500.0
2013-04-02 13:30:00,35.65,35.85,35.65,35.82,26800.0,35.65,35.85,35.65,35.82,26800.0
2013-04-02 14:00:00,35.82,36.0,35.82,35.89,56200.0,35.82,36.0,35.82,35.89,56200.0
2013-04-02 14:30:00,35.88,35.92,35.82,35.9,35000.0,35.88,35.92,35.82,35.9,35000.0
2013-04-02 15:00:00,35.9,35.98,35.62,35.62,96400.0,35.9,35.98,35.62,35.62,96400.0
2013-04-02 15:30:00,35.63,35.77,35.35,35.72,218400.0,35.63,35.77,35.35,35.72,218400.0
2013-04-03 09:30:00,35.59,35.81,35.36,35.52,114700.0,35.59,35.81,35.36,35.52,114700.0
2013-04-03 10:00:00,35.56,35.56,34.79,34.98,121200.0,35.56,35.56,34.79,34.98,121200.0
2013-04-03 10:30:00,34.92,35.0,34.68,34.89,61400.0,34.92,35.0,34.68,34.89,61400.0
2013-04-03 11:00:00,34.9,34.94,34.25,34.31,78000.0,34.9,34.94,34.25,34.31,78000.0
2013-04-03 11:30:00,34.32,34.33,34.08,34.13,77300.0,34.32,34.33,34.08,34.13,77300.0
2013-04-03 12:00:00,34.1,34.43,34.08,34.4,85200.0,34.1,34.43,34.08,34.4,85200.0
2013-04-03 12:30:00,34.38,34.51,34.37,34.41,75300.0,34.38,34.51,34.37,34.41,75300.0
2013-04-03 13:00:00,34.4,34.63,34.38,34.47,36900.0,34.4,34.63,34.38,34.47,36900.0
2013-04-03 13:30:00,34.41,34.45,34.16,34.18,51300.0,34.41,34.45,34.16,34.18,51300.0
2013-04-03 14:00:00,34.17,34.22,33.95,34.09,83100.0,34.17,34.22,33.95,34.09,83100.0
2013-04-03 14:30:00,34.14,34.44,34.05,34.44,83900.0,34.14,34.44,34.05,34.44,83900.0
2013-04-03 15:00:00,34.44,34.59,34.28,34.38,77200.0,34.44,34.59,34.28,34.38,77200.0
2013-04-03 15:30:00,34.34,34.54,34.18,34.52,136200.0,34.34,34.54,34.18,34.52,136200.0
2013-04-04 09:30:00,34.45,34.64,34.15,34.51,73400.0,34.45,34.64,34.15,34.51,73400.0
2013-04-04 10:00:00,34.52,34.62,34.4,34.5,51300.0,34.52,34.62,34.4,34.5,51300.0
2013-04-04 10:30:00,34.5,34.57,34.47,34.51,35000.0,34.5,34.57,34.47,34.51,35000.0
2013-04-04 11:00:00,34.52,35.07,34.52,34.96,104300.0,34.52,35.07,34.52,34.96,104300.0
2013-04-04 11:30:00,34.97,35.02,34.8,34.92,57000.0,34.97,35.02,34.8,34.92,57000.0
2013-04-04 12:00:00,34.87,35.14,34.81,35.14,51700.0,34.87,35.14,34.81,35.14,51700.0
2013-04-04 12:30:00,35.1,35.11,34.84,34.9,61500.0,35.1,35.11,34.84,34.9,61500.0
2013-04-04 13:00:00,34.87,34.92,34.77,34.91,53000.0,34.87,34.92,34.77,34.91,53000.0
2013-04-04 13:30:00,34.91,34.99,34.87,34.99,20700.0,34.91,34.99,34.87,34.99,20700.0
2013-04-04 14:00:00,34.99,35.01,34.92,34.98,31000.0,34.99,35.01,34.92,34.98,31000.0
2013-04-04 14:30:00,34.93,35.02,34.91,34.98,28200.0,34.93,35.02,34.91,34.98,28200.0
2013-04-04 15:00:00,34.98,35.08,34.92,35.0,68700.0,34.98,35.08,34.92,35.0,68700.0
2013-04-04 15:30:00,35.0,35.08,34.93,35.05,68100.0,35.0,35.08,34.93,35.05,68100.0
2013-04-05 09:30:00,34.37,34.9,34.28,34.8,77500.0,34.37,34.9,34.28,34.8,77500.0
2013-04-05 10:00:00,34.85,34.92,34.8,34.83,20100.0,34.85,34.92,34.8,34.83,20100.0
2013-04-05 10:30:00,34.83,35.05,34.83,34.89,61800.0,34.83,35.05,34.83,34.89,61800.0
2013-04-05 11:00:00,34.9,35.04,34.82,34.89,79700.0,34.9,35.04,34.82,34.89,79700.0
2013-04-05 11:30:00,34.87,34.9,34.74,34.78,8900.0,34.87,34.9,34.74,34.78,8900.0
2013-04-05 12:00:00,34.79,34.92,34.74,34.75,19900.0,34.79,34.92,34.74,34.75,19900.0
2013-04-05 12:30:00,34.78,34.81,34.66,34.66,13900.0,34.78,34.81,34.66,34.66,13900.0
2013-04-05 13:00:00,34.66,34.83,34.64,34.77,15400.0,34.66,34.83,34.64,34.77,15400.0
2013-04-05 13:30:00,34.8,34.87,34.71,34.72,29500.0,34.8,34.87,34.71,34.72,29500.0
2013-04-05 14:00:00,34.74,34.81,34.7,34.8,51500.0,34.74,34.81,34.7,34.8,51500.0
2013-04-05 14:30:00,34.77,34.91,34.77,34.81,34800.0,34.77,34.91,34.77,34.81,34800.0
2013-04-05 15:00:00,34.84,34.88,34.78,34.84,28900.0,34.84,34.88,34.78,34.84,28900.0
2013-04-05 15:30:00,34.85,35.2,34.84,35.16,65100.0,34.85,35.2,34.84,35.16,65100.0
2013-04-08 09:30:00,35.24,35.37,35.08,35.29,25000.0,35.24,35.37,35.08,35.29,25000.0
2013-04-08 10:00:00,35.3,35.35,35.23,35.28,86500.0,35.3,35.35,35.23,35.28,86500.0
2013-04-08 10:30:00,35.26,35.3,35.21,35.26,27200.0,35.26,35.3,35.21,35.26,27200.0
2013-04-08 11:00:00,35.26,35.47,35.25,35.34,58200.0,35.26,35.47,35.25,35.34,58200.0
2013-04-08 11:30:00,35.33,35.35,35.07,35.25,192400.0,35.33,35.35,35.07,35.25,192400.0
2013-04-08 12:00:00,35.25,35.31,35.14,35.17,53600.0,35.25,35.31,35.14,35.17,53600.0
2013-04-08 12:30:00,35.18,35.27,35.15,35.26,21500.0,35.18,35.27,35.15,35.26,21500.0
2013-04-08 13:00:00,35.29,35.4,35.29,35.39,9700.0,35.29,35.4,35.29,35.39,9700.0
2013-04-08 13:30:00,35.39,35.45,35.35,35.39,34300.0,35.39,35.45,35.35,35.39,34300.0
2013-04-08 14:00:00,35.39,35.47,35.36,35.41,24600.0,35.39,35.47,35.36,35.41,24600.0
2013-04-08 14:30:00,35.4,35.5,35.38,35.41,24300.0,35.4,35.5,35.38,35.41,24300.0
2013-04-08 15:00:00,35.42,35.51,35.41,35.5,45300.0,35.42,35.51,35.41,35.5,45300.0
2013-04-08 15:30:00,35.5,35.59,35.5,35.55,94100.0,35.5,35.59,35.5,35.55,94100.0
2013-04-09 09:30:00,35.51,35.78,35.29,35.59,30200.0,35.51,35.78,35.29,35.59,30200.0
2013-04-09 10:00:00,35.6,35.8,35.58,35.73,51800.0,35.6,35.8,35.58,35.73,51800.0
2013-04-09 10:30:00,35.71,36.13,35.58,35.58,169500.0,35.71,36.13,35.58,35.58,169500.0
2013-04-09 11:00:00,35.52,35.72,35.48,35.63,22900.0,35.52,35.72,35.48,35.63,22900.0
2013-04-09 11:30:00,35.7,35.84,35.58,35.62,15000.0,35.7,35.84,35.58,35.62,15000.0
2013-04-09 12:00:00,35.62,35.65,35.52,35.54,5800.0,35.62,35.65,35.52,35.54,5800.0
2013-04-09 12:30:00,35.57,35.63,35.5,35.6,15400.0,35.57,35.63,35.5,35.6,15400.0
2013-04-09 13:00:00,35.56,35.76,35.55,35.75,12100.0,35.56,35.76,35.55,35.75,12100.0
2013-04-09 13:30:00,35.74,35.76,35.6,35.67,15500.0,35.74,35.76,35.6,35.67,15500.0
2013-04-09 14:00:00,35.68,35.83,35.61,35.67,48000.0,35.68,35.83,35.61,35.67,48000.0
2013-04-09 14:30:00,35.66,35.77,35.61,35.65,68500.0,35.66,35.77,35.61,35.65,68500.0
2013-04-09 15:00:00,35.63,35.7,35.42,35.7,55600.0,35.63,35.7,35.42,35.7,55600.0
2013-04-09 15:30:00,35.66,35.82,35.62,35.74,80800.0,35.66,35.82,35.62,35.74,80800.0
2013-04-10 09:30:00,35.69,35.83,35.25,35.57,59900.0,35.69,35.83,35.25,35.57,59900.0
2013-04-10 10:00:00,35.54,35.88,35.51,35.61,63600.0,35.54,35.88,35.51,35.61,63600.0
2013-04-10 10:30:00,35.63,35.8,35.55,35.68,32100.0,35.63,35.8,35.55,35.68,32100.0
2013-04-10 11:00:00,35.68,35.71,35.59,35.65,39400.0,35.68,35.71,35.59,35.65,39400.0
2013-04-10 11:30:00,35.63,35.74,35.61,35.63,57600.0,35.63,35.74,35.61,35.63,57600.0
2013-04-10 12:00:00,35.63,35.75,35.49,35.65,19600.0,35.63,35.75,35.49,35.65,19600.0
2013-04-10 12:30:00,35.68,35.78,35.66,35.71,56500.0,35.68,35.78,35.66,35.71,56500.0
2013-04-10 13:00:00,35.69,35.93,35.68,35.85,36300.0,35.69,35.93,35.68,35.85,36300.0
2013-04-10 13:30:00,35.86,35.87,35.73,35.77,36400.0,35.86,35.87,35.73,35.77,36400.0
2013-04-10 14:00:00,35.79,35.9,35.69,35.71,44500.0,35.79,35.9,35.69,35.71,44500.0
2013-04-10 14:30:00,35.75,35.81,35.7,35.81,30700.0,35.75,35.81,35.7,35.81,30700.0
2013-04-10 15:00:00,35.8,35.9,35.74,35.86,72600.0,35.8,35.9,35.74,35.86,72600.0
2013-04-10 15:30:00,35.87,35.97,35.82,35.87,185100.0,35.87,35.97,35.82,35.87,185100.0
2013-04-11 09:30:00,35.67,35.8,35.08,35.63,54800.0,35.67,35.8,35.08,35.63,54800.0
2013-04-11 10:00:00,35.59,35.73,35.45,35.51,50300.0,35.59,35.73,35.45,35.51,50300.0
2013-04-11 10:30:00,35.55,35.61,35.38,35.58,51400.0,35.55,35.61,35.38,35.58,51400.0
2013-04-11 11:00:00,35.62,35.79,35.36,35.59,36900.0,35.62,35.79,35.36,35.59,36900.0
2013-04-11 11:30:00,35.61,35.68,35.46,35.62,15600.0,35.61,35.68,35.46,35.62,15600.0
2013-04-11 12:00:00,35.56,35.67,35.39,35.46,32700.0,35.56,35.67,35.39,35.46,32700.0
2013-04-11 12:30:00,35.43,35.46,35.34,35.37,20400.0,35.43,35.46,35.34,35.37,20400.0
2013-04-11 13:00:00,35.45,35.51,35.35,35.43,22900.0,35.45,35.51,35.35,35.43,22900.0
2013-04-11 13:30:00,35.42,35.53,35.42,35.44,28100.0,35.42,35.53,35.42,35.44,28100.0
2013-04-11 14:00:00,35.48,35.51,35.39,35.4,109300.0,35.48,35.51,35.39,35.4,109300.0
2013-04-11 14:30:00,35.42,35.47,35.3,35.33,151200.0,35.42,35.47,35.3,35.33,151200.0
2013-04-11 15:00:00,35.34,35.35,35.23,35.25,79400.0,35.34,35.35,35.23,35.25,79400.0
2013-04-11 15:30:00,35.25,35.33,34.86,35.0,200500.0,35.25,35.33,34.86,35.0,200500.0
2013-04-12 09:30:00,35.05,35.45,35.05,35.3,104100.0,35.05,35.45,35.05,35.3,104100.0
2013-04-12 10:00:00,35.29,35.45,35.12,35.28,194300.0,35.29,35.45,35.12,35.28,194300.0
2013-04-12 10:30:00,35.26,35.3,35.16,35.16,45900.0,35.26,35.3,35.16,35.16,45900.0
2013-04-12 11:00:00,35.2,35.2,34.76,34.79,41300.0,35.2,35.2,34.76,34.79,41300.0
2013-04-12 11:30:00,34.79,35.17,34.77,35.14,42700.0,34.79,35.17,34.77,35.14,42700.0
2013-04-12 12:00:00,35.17,35.33,35.16,35.25,82800.0,35.17,35.33,35.16,35.25,82800.0
2013-04-12 12:30:00,35.25,35.28,35.2,35.26,50100.0,35.25,35.28,35.2,35.26,50100.0
2013-04-12 13:00:00,35.26,35.28,35.21,35.25,49900.0,35.26,35.28,35.21,35.25,49900.0
2013-04-12 13:30:00,35.26,35.34,35.24,35.27,30400.0,35.26,35.34,35.24,35.27,30400.0
2013-04-12 14:00:00,35.3,35.57,35.26,35.31,116700.0,35.3,35.57,35.26,35.31,116700.0
2013-04-12 14:30:00,35.33,35.36,35.23,35.28,75200.0,35.33,35.36,35.23,35.28,75200.0
2013-04-12 15:00:00,35.28,35.45,35.26,35.3,105400.0,35.28,35.45,35.26,35.3,105400.0
2013-04-12 15:30:00,35.3,35.44,35.17,35.2,198400.0,35.3,35.44,35.17,35.2,198400.0
2013-04-15 09:30:00,34.98,35.05,34.77,34.99,57100.0,34.98,35.05,34.77,34.99,57100.0
2013-04-15 10:00:00,34.95,34.98,34.89,34.93,41600.0,34.95,34.98,34.89,34.93,41600.0
2013-04-15 10:30:00,34.93,35.16,34.92,35.15,30600.0,34.93,35.16,34.92,35.15,30600.0
2013-04-15 11:00:00,35.12,35.15,34.98,35.0,44300.0,35.12,35.15,34.98,35.0,44300.0
2013-04-15 11:30:00,35.01,35.02,34.79,34.83,55500.0,35.01,35.02,34.79,34.83,55500.0
2013-04-15 12:00:00,34.83,34.91,34.77,34.87,56100.0,34.83,34.91,34.77,34.87,56100.0
2013-04-15 12:30:00,34.86,35.01,34.85,34.94,41900.0,34.86,35.01,34.85,34.94,41900.0
2013-04-15 13:00:00,34.95,35.15,34.92,35.09,54200.0,34.95,35.15,34.92,35.09,54200.0
2013-04-15 13:30:00,35.1,35.26,35.06,35.17,37000.0,35.1,35.26,35.06,35.17,37000.0
2013-04-15 14:00:00,35.17,35.26,35.1,35.18,54400.0,35.17,35.26,35.1,35.18,54400.0
2013-04-15 14:30:00,35.18,35.54,35.18,35.27,115200.0,35.18,35.54,35.18,35.27,115200.0
2013-04-15 15:00:00,35.25,35.35,34.86,34.9,90100.0,35.25,35.35,34.86,34.9,90100.0
2013-04-15 15:30:00,34.89,35.13,34.64,34.95,51900.0,34.89,35.13,34.64,34.95,51900.0
2013-04-16 09:30:00,35.04,35.23,34.95,35.06,64700.0,35.04,35.23,34.95,35.06,64700.0
2013-04-16 10:00:00,35.08,35.25,35.0,35.23,60200.0,35.08,35.25,35.0,35.23,60200.0
2013-04-16 10:30:00,35.26,35.3,35.2,35.26,55500.0,35.26,35.3,35.2,35.26,55500.0
2013-04-16 11:00:00,35.29,35.66,35.29,35.41,47200.0,35.29,35.66,35.29,35.41,47200.0
2013-04-16 11:30:00,35.42,35.67,35.41,35.57,59800.0,35.42,35.67,35.41,35.57,59800.0
2013-04-16 12:00:00,35.56,35.72,35.56,35.69,25200.0,35.56,35.72,35.56,35.69,25200.0
2013-04-16 12:30:00,35.7,35.9,35.67,35.89,32200.0,35.7,35.9,35.67,35.89,32200.0
2013-04-16 13:00:00,35.89,36.11,35.88,36.0,56100.0,35.89,36.11,35.88,36.0,56100.0
2013-04-16 13:30:00,36.0,36.3,36.0,36.2,146000.0,36.0,36.3,36.0,36.2,146000.0
2013-04-16 14:00:00,36.2,36.84,36.16,36.75,176800.0,36.2,36.84,36.16,36.75,176800.0
2013-04-16 14:30:00,36.75,36.94,36.48,36.82,172500.0,36.75,36.94,36.48,36.82,172500.0
2013-04-16 15:00:00,36.8,36.88,36.56,36.6,229000.0,36.8,36.88,36.56,36.6,229000.0
2013-04-16 15:30:00,36.6,36.77,36.24,36.35,274200.0,36.6,36.77,36.24,36.35,274200.0
2013-04-17 09:30:00,35.83,36.05,35.75,35.97,77900.0,35.83,36.05,35.75,35.97,77900.0
2013-04-17 10:00:00,35.95,36.06,35.73,35.77,84400.0,35.95,36.06,35.73,35.77,84400.0
2013-04-17 10:30:00,35.77,36.09,35.25,35.3,103900.0,35.77,36.09,35.25,35.3,103900.0
2013-04-17 11:00:00,35.24,35.36,34.98,35.26,79900.0,35.24,35.36,34.98,35.26,79900.0
2013-04-17 11:30:00,35.29,35.36,35.2,35.32,28300.0,35.29,35.36,35.2,35.32,28300.0
2013-04-17 12:00:00,35.29,35.42,35.22,35.22,42700.0,35.29,35.42,35.22,35.22,42700.0
2013-04-17 12:30:00,35.27,35.5,35.27,35.49,21900.0,35.27,35.5,35.27,35.49,21900.0
2013-04-17 13:00:00,35.49,35.61,35.46,35.56,14300.0,35.49,35.61,35.46,35.56,14300.0
2013-04-17 13:30:00,35.56,35.8,35.55,35.6,25100.0,35.56,35.8,35.55,35.6,25100.0
2013-04-17 14:00:00,35.59,35.68,35.42,35.61,32600.0,35.59,35.68,35.42,35.61,32600.0
2013-04-17 14:30:00,35.6,35.61,35.41,35.54,26600.0,35.6,35.61,35.41,35.54,26600.0
2013-04-17 15:00:00,35.52,35.69,35.4,35.67,34200.0,35.52,35.69,35.4,35.67,34200.0
2013-04-17 15:30:00,35.67,35.78,35.54,35.64,82300.0,35.67,35.78,35.54,35.64,82300.0
2013-04-18 09:30:00,35.81,35.94,35.46,35.76,34100.0,35.81,35.94,35.46,35.76,34100.0
2013-04-18 10:00:00,35.72,35.98,35.61,35.97,122900.0,35.72,35.98,35.61,35.97,122900.0
2013-04-18 10:30:00,35.97,35.98,35.85,35.88,133400.0,35.97,35.98,35.85,35.88,133400.0
2013-04-18 11:00:00,35.87,35.97,35.7,35.81,67300.0,35.87,35.97,35.7,35.81,67300.0
2013-04-18 11:30:00,35.83,35.86,35.67,35.85,63800.0,35.83,35.86,35.67,35.85,63800.0
2013-04-18 12:00:00,35.87,36.01,35.76,36.01,24100.0,35.87,36.01,35.76,36.01,24100.0
2013-04-18 12:30:00,36.01,36.26,36.01,36.22,24200.0,36.01,36.26,36.01,36.22,24200.0
2013-04-18 13:00:00,36.21,36.27,36.04,36.11,18200.0,36.21,36.27,36.04,36.11,18200.0
2013-04-18 13:30:00,36.06,36.35,36.05,36.35,50700.0,36.06,36.35,36.05,36.35,50700.0
2013-04-18 14:00:00,36.36,36.51,36.34,36.4,119000.0,36.36,36.51,36.34,36.4,119000.0
2013-04-18 14:30:00,36.39,36.5,36.35,36.35,161700.0,36.39,36.5,36.35,36.35,161700.0
2013-04-18 15:00:00,36.35,36.36,35.94,35.98,123200.0,36.35,36.36,35.94,35.98,123200.0
2013-04-18 15:30:00,35.99,36.13,35.71,36.09,209500.0,35.99,36.13,35.71,36.09,209500.0
2013-04-19 09:30:00,36.31,36.75,36.18,36.71,88900.0,36.31,36.75,36.18,36.71,88900.0
2013-04-19 10:00:00,36.69,37.17,36.65,37.07,180400.0,36.69,37.17,36.65,37.07,180400.0
2013-04-19 10:30:00,37.07,37.3,37.0,37.25,140400.0,37.07,37.3,37.0,37.25,140400.0
2013-04-19 11:00:00,37.3,37.81,37.24,37.75,267200.0,37.3,37.81,37.24,37.75,267200.0
2013-04-19 11:30:00,37.75,37.85,37.58,37.68,113600.0,37.75,37.85,37.58,37.68,113600.0
2013-04-19 12:00:00,37.66,37.68,37.54,37.59,73000.0,37.66,37.68,37.54,37.59,73000.0
2013-04-19 12:30:00,37.57,37.59,37.33,37.42,58100.0,37.57,37.59,37.33,37.42,58100.0
2013-04-19 13:00:00,37.44,37.48,37.15,37.32,34700.0,37.44,37.48,37.15,37.32,34700.0
2013-04-19 13:30:00,37.34,37.41,36.95,37.0,184700.0,37.34,37.41,36.95,37.0,184700.0
2013-04-19 14:00:00,37.01,37.12,36.9,36.96,87900.0,37.01,37.12,36.9,36.96,87900.0
2013-04-19 14:30:00,36.95,36.98,36.63,36.69,62200.0,36.95,36.98,36.63,36.69,62200.0
2013-04-19 15:00:00,36.69,36.8,36.61,36.62,102600.0,36.69,36.8,36.61,36.62,102600.0
2013-04-19 15:30:00,36.62,36.66,36.11,36.27,202200.0,36.62,36.66,36.11,36.27,202200.0
2013-04-22 09:30:00,36.27,36.37,36.2,36.29,94600.0,36.27,36.37,36.2,36.29,94600.0
2013-04-22 10:00:00,36.3,36.36,35.99,36.03,86900.0,36.3,36.36,35.99,36.03,86900.0
2013-04-22 10:30:00,36.04,36.11,36.0,36.02,126000.0,36.04,36.11,36.0,36.02,126000.0
2013-04-22 11:00:00,36.05,36.13,36.0,36.08,29500.0,36.05,36.13,36.0,36.08,29500.0
2013-04-22 11:30:00,36.05,36.11,36.01,36.09,25000.0,36.05,36.11,36.01,36.09,25000.0
2013-04-22 12:00:00,36.08,36.4,36.04,36.39,38600.0,36.08,36.4,36.04,36.39,38600.0
2013-04-22 12:30:00,36.36,36.55,36.36,36.4,39300.0,36.36,36.55,36.36,36.4,39300.0
2013-04-22 13:00:00,36.4,36.52,36.37,36.44,23500.0,36.4,36.52,36.37,36.44,23500.0
2013-04-22 13:30:00,36.44,36.6,36.4,36.42,21400.0,36.44,36.6,36.4,36.42,21400.0
2013-04-22 14:00:00,36.43,36.75,36.43,36.7,29200.0,36.43,36.75,36.43,36.7,29200.0
2013-04-22 14:30:00,36.71,36.87,36.68,36.78,66700.0,36.71,36.87,36.68,36.78,66700.0
2013-04-22 15:00:00,36.78,36.78,36.49,36.52,103100.0,36.78,36.78,36.49,36.52,103100.0
2013-04-22 15:30:00,36.52,36.69,36.51,36.69,192400.0,36.52,36.69,36.51,36.69,192400.0
2013-04-23 09:30:00,37.0,37.59,36.85,37.38,219000.0,37.0,37.59,36.85,37.38,219000.0
2013-04-23 10:00:00,37.45,37.74,37.34,37.7,121700.0,37.45,37.74,37.34,37.7,121700.0
2013-04-23 10:30:00,37.7,37.93,37.65,37.76,70600.0,37.7,37.93,37.65,37.76,70600.0
2013-04-23 11:00:00,37.73,38.15,37.73,38.05,179100.0,37.73,38.15,37.73,38.05,179100.0
2013-04-23 11:30:00,38.05,38.38,37.99,38.24,217000.0,38.05,38.38,37.99,38.24,217000.0
2013-04-23 12:00:00,38.24,38.28,37.91,38.2,45500.0,38.24,38.28,37.91,38.2,45500.0
2013-04-23 12:30:00,38.18,38.3,37.99,38.03,57300.0,38.18,38.3,37.99,38.03,57300.0
2013-04-23 13:00:00,38.06,38.11,37.84,37.95,148200.0,38.06,38.11,37.84,37.95,148200.0
2013-04-23 13:30:00,37.99,38.13,37.53,37.53,135000.0,37.99,38.13,37.53,37.53,135000.0
2013-04-23 14:00:00,37.56,37.74,37.5,37.5,55300.0,37.56,37.74,37.5,37.5,55300.0
2013-04-23 14:30:00,37.46,37.63,37.22,37.29,61100.0,37.46,37.63,37.22,37.29,61100.0
2013-04-23 15:00:00,37.29,37.34,37.16,37.23,228700.0,37.29,37.34,37.16,37.23,228700.0
2013-04-23 15:30:00,37.23,37.4,37.13,37.38,324500.0,37.23,37.4,37.13,37.38,324500.0
2013-04-24 09:30:00,37.51,38.21,37.42,38.12,69100.0,37.51,38.21,37.42,38.12,69100.0
2013-04-24 10:00:00,38.11,38.15,37.78,37.83,114100.0,38.11,38.15,37.78,37.83,114100.0
2013-04-24 10:30:00,37.84,38.11,37.78,37.78,63200.0,37.84,38.11,37.78,37.78,63200.0
2013-04-24 11:00:00,37.78,37.94,37.78,37.9,46400.0,37.78,37.94,37.78,37.9,46400.0
2013-04-24 11:30:00,37.9,37.9,37.78,37.9,27000.0,37.9,37.9,37.78,37.9,27000.0
2013-04-24 12:00:00,37.88,37.9,37.83,37.85,30300.0,37.88,37.9,37.83,37.85,30300.0
2013-04-24 12:30:00,37.87,37.9,37.63,37.9,53200.0,37.87,37.9,37.63,37.9,53200.0
2013-04-24 13:00:00,37.89,38.13,37.82,38.0,104100.0,37.89,38.13,37.82,38.0,104100.0
2013-04-24 13:30:00,38.0,38.08,37.95,37.98,66900.0,38.0,38.08,37.95,37.98,66900.0
2013-04-24 14:00:00,37.98,37.98,37.88,37.89,94700.0,37.98,37.98,37.88,37.89,94700.0
2013-04-24 14:30:00,37.9,37.92,37.75,37.84,76200.0,37.9,37.92,37.75,37.84,76200.0
2013-04-24 15:00:00,37.81,38.0,37.8,37.89,128500.0,37.81,38.0,37.8,37.89,128500.0
2013-04-24 15:30:00,37.89,37.97,37.59,37.65,236400.0,37.89,37.97,37.59,37.65,236400.0
2013-04-25 09:30:00,40.46,43.02,39.76,42.52,1338900.0,40.46,43.02,39.76,42.52,1338900.0
2013-04-25 10:00:00,42.74,43.2,41.95,43.1,331000.0,42.74,43.2,41.95,43.1,331000.0
2013-04-25 10:30:00,43.15,43.99,43.0,43.81,498800.0,43.15,43.99,43.0,43.81,498800.0
2013-04-25 11:00:00,43.8,43.93,43.25,43.44,281900.0,43.8,43.93,43.25,43.44,281900.0
2013-04-25 11:30:00,43.44,43.5,42.77,43.09,385600.0,43.44,43.5,42.77,43.09,385600.0
2013-04-25 12:00:00,43.07,43.22,42.8,43.11,176300.0,43.07,43.22,42.8,43.11,176300.0
2013-04-25 12:30:00,43.13,43.78,42.92,43.32,308900.0,43.13,43.78,42.92,43.32,308900.0
2013-04-25 13:00:00,43.32,43.81,43.15,43.72,249300.0,43.32,43.81,43.15,43.72,249300.0
2013-04-25 13:30:00,43.72,43.85,43.27,43.72,156000.0,43.72,43.85,43.27,43.72,156000.0
2013-04-25 14:00:00,43.73,43.85,43.48,43.5,105600.0,43.73,43.85,43.48,43.5,105600.0
2013-04-25 14:30:00,43.51,43.75,43.32,43.5,335600.0,43.51,43.75,43.32,43.5,335600.0
2013-04-25 15:00:00,43.5,43.56,43.16,43.24,400900.0,43.5,43.56,43.16,43.24,400900.0
2013-04-25 15:30:00,43.24,43.9,43.16,43.39,1051200.0,43.24,43.9,43.16,43.39,1051200.0
2013-04-26 09:30:00,43.1,43.3,42.29,42.78,865000.0,43.1,43.3,42.29,42.78,865000.0
2013-04-26 10:00:00,42.77,42.78,41.85,42.16,385400.0,42.77,42.78,41.85,42.16,385400.0
2013-04-26 10:30:00,42.16,42.36,41.88,42.09,161000.0,42.16,42.36,41.88,42.09,161000.0
2013-04-26 11:00:00,42.09,42.36,42.01,42.15,126000.0,42.09,42.36,42.01,42.15,126000.0
2013-04-26 11:30:00,42.12,42.42,42.12,42.16,138200.0,42.12,42.42,42.12,42.16,138200.0
2013-04-26 12:00:00,42.15,42.3,41.96,42.19,72200.0,42.15,42.3,41.96,42.19,72200.0
2013-04-26 12:30:00,42.19,42.77,42.15,42.61,167700.0,42.19,42.77,42.15,42.61,167700.0
2013-04-26 13:00:00,42.64,42.69,42.42,42.62,38500.0,42.64,42.69,42.42,42.62,38500.0
2013-04-26 13:30:00,42.6,42.6,42.18,42.25,107900.0,42.6,42.6,42.18,42.25,107900.0
2013-04-26 14:00:00,42.25,42.39,42.25,42.3,195300.0,42.25,42.39,42.25,42.3,195300.0
2013-04-26 14:30:00,42.3,42.38,42.22,42.36,65300.0,42.3,42.38,42.22,42.36,65300.0
2013-04-26 15:00:00,42.33,42.72,42.33,42.59,139900.0,42.33,42.72,42.33,42.59,139900.0
2013-04-26 15:30:00,42.61,42.7,42.44,42.5,199900.0,42.61,42.7,42.44,42.5,199900.0
2013-04-29 09:30:00,42.4,42.9,42.2,42.7,93700.0,42.4,42.9,42.2,42.7,93700.0
2013-04-29 10:00:00,42.7,42.71,42.24,42.45,111900.0,42.7,42.71,42.24,42.45,111900.0
2013-04-29 10:30:00,42.45,42.56,42.38,42.46,24400.0,42.45,42.56,42.38,42.46,24400.0
2013-04-29 11:00:00,42.47,42.57,42.34,42.37,36700.0,42.47,42.57,42.34,42.37,36700.0
2013-04-29 11:30:00,42.38,42.42,42.14,42.35,63800.0,42.38,42.42,42.14,42.35,63800.0
2013-04-29 12:00:00,42.35,42.58,42.35,42.51,49600.0,42.35,42.58,42.35,42.51,49600.0
2013-04-29 12:30:00,42.51,42.65,42.47,42.61,162200.0,42.51,42.65,42.47,42.61,162200.0
2013-04-29 13:00:00,42.64,42.7,42.59,42.64,24100.0,42.64,42.7,42.59,42.64,24100.0
2013-04-29 13:30:00,42.65,42.82,42.5,42.7,52900.0,42.65,42.82,42.5,42.7,52900.0
2013-04-29 14:00:00,42.76,43.01,42.7,42.91,53600.0,42.76,43.01,42.7,42.91,53600.0
2013-04-29 14:30:00,42.94,42.94,42.66,42.68,37200.0,42.94,42.94,42.66,42.68,37200.0
2013-04-29 15:00:00,42.68,42.68,42.17,42.17,96800.0,42.68,42.68,42.17,42.17,96800.0
2013-04-29 15:30:00,42.19,42.53,42.07,42.09,153900.0,42.19,42.53,42.07,42.09,153900.0
2013-04-30 09:30:00,41.96,41.97,40.74,40.82,376400.0,41.96,41.97,40.74,40.82,376400.0
2013-04-30 10:00:00,40.77,41.08,40.27,40.88,296300.0,40.77,41.08,40.27,40.88,296300.0
2013-04-30 10:30:00,40.9,40.97,40.62,40.74,125800.0,40.9,40.97,40.62,40.74,125800.0
2013-04-30 11:00:00,40.74,40.79,40.64,40.76,87900.0,40.74,40.79,40.64,40.76,87900.0
2013-04-30 11:30:00,40.75,40.97,40.75,40.86,63100.0,40.75,40.97,40.75,40.86,63100.0
2013-04-30 12:00:00,40.88,40.98,40.76,40.8,62200.0,40.88,40.98,40.76,40.8,62200.0
2013-04-30 12:30:00,40.8,41.06,40.75,41.0,66100.0,40.8,41.06,40.75,41.0,66100.0
2013-04-30 13:00:00,41.01,41.07,40.96,40.99,31500.0,41.01,41.07,40.96,40.99,31500.0
2013-04-30 13:30:00,40.98,41.0,40.77,40.8,38200.0,40.98,41.0,40.77,40.8,38200.0
2013-04-30 14:00:00,40.81,40.86,40.74,40.75,77700.0,40.81,40.86,40.74,40.75,77700.0
2013-04-30 14:30:00,40.78,40.9,40.75,40.8,121200.0,40.78,40.9,40.75,40.8,121200.0
2013-04-30 15:00:00,40.8,40.92,40.75,40.76,186900.0,40.8,40.92,40.75,40.76,186900.0
2013-04-30 15:30:00,40.76,40.96,40.75,40.96,188800.0,40.76,40.96,40.75,40.96,188800.0
2013-05-01 09:30:00,40.75,40.77,39.91,40.0,444100.0,40.75,40.77,39.91,40.0,444100.0
2013-05-01 10:00:00,40.05,40.12,39.2,39.53,329800.0,40.05,40.12,39.2,39.53,329800.0
2013-05-01 10:30:00,39.5,39.68,39.23,39.59,193500.0,39.5,39.68,39.23,39.59,193500.0
2013-05-01 11:00:00,39.6,39.84,39.46,39.66,129100.0,39.6,39.84,39.46,39.66,129100.0
2013-05-01 11:30:00,39.67,39.67,39.46,39.54,77500.0,39.67,39.67,39.46,39.54,77500.0
2013-05-01 12:00:00,39.55,39.62,39.51,39.52,103000.0,39.55,39.62,39.51,39.52,103000.0
2013-05-01 12:30:00,39.52,39.64,39.5,39.51,113700.0,39.52,39.64,39.5,39.51,113700.0
2013-05-01 13:00:00,39.5,39.51,39.24,39.26,105700.0,39.5,39.51,39.24,39.26,105700.0
2013-05-01 13:30:00,39.26,39.29,38.65,39.06,384300.0,39.26,39.29,38.65,39.06,384300.0
2013-05-01 14:00:00,39.07,39.28,38.98,39.08,109000.0,39.07,39.28,38.98,39.08,109000.0
2013-05-01 14:30:00,39.08,39.44,39.03,39.11,197700.0,39.08,39.44,39.03,39.11,197700.0
2013-05-01 15:00:00,39.1,39.1,38.81,39.01,247600.0,39.1,39.1,38.81,39.01,247600.0
2013-05-01 15:30:00,39.02,39.03,38.78,38.8,436200.0,39.02,39.03,38.78,38.8,436200.0
2013-05-02 09:30:00,39.71,40.17,39.36,39.55,147800.0,39.71,40.17,39.36,39.55,147800.0
2013-05-02 10:00:00,39.57,39.64,39.21,39.27,90600.0,39.57,39.64,39.21,39.27,90600.0
2013-05-02 10:30:00,39.29,39.35,39.06,39.33,76300.0,39.29,39.35,39.06,39.33,76300.0
2013-05-02 11:00:00,39.32,39.8,39.27,39.29,108500.0,39.32,39.8,39.27,39.29,108500.0
2013-05-02 11:30:00,39.3,39.71,39.23,39.23,92700.0,39.3,39.71,39.23,39.23,92700.0
2013-05-02 12:00:00,39.24,39.24,38.88,38.89,63300.0,39.24,39.24,38.88,38.89,63300.0
2013-05-02 12:30:00,38.89,39.06,38.89,39.01,21600.0,38.89,39.06,38.89,39.01,21600.0
2013-05-02 13:00:00,39.0,39.32,38.92,39.15,77800.0,39.0,39.32,38.92,39.15,77800.0
2013-05-02 13:30:00,39.13,39.32,38.92,38.97,123700.0,39.13,39.32,38.92,38.97,123700.0
2013-05-02 14:00:00,38.98,38.99,38.7,38.97,49300.0,38.98,38.99,38.7,38.97,49300.0
2013-05-02 14:30:00,38.93,39.23,38.93,39.23,44500.0,38.93,39.23,38.93,39.23,44500.0
2013-05-02 15:00:00,39.23,39.49,39.07,39.2,189300.0,39.23,39.49,39.07,39.2,189300.0
2013-05-02 15:30:00,39.22,39.35,39.03,39.13,181000.0,39.22,39.35,39.03,39.13,181000.0
2013-05-03 09:30:00,39.73,39.95,38.69,39.92,101300.0,39.73,39.95,38.69,39.92,101300.0
2013-05-03 10:00:00,39.9,40.28,39.89,40.1,119800.0,39.9,40.28,39.89,40.1,119800.0
2013-05-03 10:30:00,40.11,40.31,40.0,40.16,103400.0,40.11,40.31,40.0,40.16,103400.0
2013-05-03 11:00:00,40.15,40.33,40.09,40.24,80700.0,40.15,40.33,40.09,40.24,80700.0
2013-05-03 11:30:00,40.24,40.24,40.15,40.23,122600.0,40.24,40.24,40.15,40.23,122600.0
2013-05-03 12:00:00,40.23,40.64,40.23,40.64,106700.0,40.23,40.64,40.23,40.64,106700.0
2013-05-03 12:30:00,40.63,40.96,40.52,40.92,71600.0,40.63,40.96,40.52,40.92,71600.0
2013-05-03 13:00:00,40.94,41.0,40.9,40.9,49500.0,40.94,41.0,40.9,40.9,49500.0
2013-05-03 13:30:00,40.9,40.99,40.83,40.96,78700.0,40.9,40.99,40.83,40.96,78700.0
2013-05-03 14:00:00,40.96,41.0,40.93,41.0,164100.0,40.96,41.0,40.93,41.0,164100.0
2013-05-03 14:30:00,41.0,41.0,40.77,40.99,111500.0,41.0,41.0,40.77,40.99,111500.0
2013-05-03 15:00:00,40.98,41.0,40.93,40.97,134700.0,40.98,41.0,40.93,40.97,134700.0
2013-05-03 15:30:00,40.97,41.0,40.83,40.94,229300.0,40.97,41.0,40.83,40.94,229300.0
2013-05-06 09:30:00,41.0,41.0,40.47,40.55,67300.0,41.0,41.0,40.47,40.55,67300.0
2013-05-06 10:00:00,40.58,40.93,40.55,40.74,75600.0,40.58,40.93,40.55,40.74,75600.0
2013-05-06 10:30:00,40.75,40.94,40.75,40.83,26100.0,40.75,40.94,40.75,40.83,26100.0
2013-05-06 11:00:00,40.82,40.9,40.17,40.21,86800.0,40.82,40.9,40.17,40.21,86800.0
2013-05-06 11:30:00,40.22,40.28,39.95,40.08,83300.0,40.22,40.28,39.95,40.08,83300.0
2013-05-06 12:00:00,40.13,40.19,39.99,40.04,31900.0,40.13,40.19,39.99,40.04,31900.0
2013-05-06 12:30:00,40.11,40.17,40.03,40.17,14800.0,40.11,40.17,40.03,40.17,14800.0
2013-05-06 13:00:00,40.14,40.41,40.14,40.4,28300.0,40.14,40.41,40.14,40.4,28300.0
2013-05-06 13:30:00,40.39,40.42,40.27,40.27,23200.0,40.39,40.42,40.27,40.27,23200.0
2013-05-06 14:00:00,40.28,40.32,40.25,40.3,16000.0,40.28,40.32,40.25,40.3,16000.0
2013-05-06 14:30:00,40.3,40.42,40.28,40.41,30100.0,40.3,40.42,40.28,40.41,30100.0
2013-05-06 15:00:00,40.41,40.53,40.41,40.45,65800.0,40.41,40.53,40.41,40.45,65800.0
2013-05-06 15:30:00,40.47,40.55,40.28,40.39,130900.0,40.47,40.55,40.28,40.39,130900.0
2013-05-07 09:30:00,40.58,40.58,39.57,39.69,169400.0,40.58,40.58,39.57,39.69,169400.0
2013-05-07 10:00:00,39.68,39.68,39.09,39.46,119200.0,39.68,39.68,39.09,39.46,119200.0
2013-05-07 10:30:00,39.45,39.47,39.05,39.14,137900.0,39.45,39.47,39.05,39.14,137900.0
2013-05-07 11:00:00,39.14,39.34,39.06,39.22,161000.0,39.14,39.34,39.06,39.22,161000.0
2013-05-07 11:30:00,39.19,39.31,39.18,39.3,86300.0,39.19,39.31,39.18,39.3,86300.0
2013-05-07 12:00:00,39.31,39.31,39.21,39.24,76400.0,39.31,39.31,39.21,39.24,76400.0
2013-05-07 12:30:00,39.23,39.42,39.21,39.24,63900.0,39.23,39.42,39.21,39.24,63900.0
2013-05-07 13:00:00,39.24,39.3,39.01,39.07,130500.0,39.24,39.3,39.01,39.07,130500.0
2013-05-07 13:30:00,39.06,39.32,39.03,39.12,87100.0,39.06,39.32,39.03,39.12,87100.0
2013-05-07 14:00:00,39.14,39.43,39.1,39.38,107000.0,39.14,39.43,39.1,39.38,107000.0
2013-05-07 14:30:00,39.37,39.72,39.31,39.68,172100.0,39.37,39.72,39.31,39.68,172100.0
2013-05-07 15:00:00,39.65,40.0,39.62,39.76,170600.0,39.65,40.0,39.62,39.76,170600.0
2013-05-07 15:30:00,39.74,39.81,39.35,39.57,306500.0,39.74,39.81,39.35,39.57,306500.0
2013-05-08 09:30:00,39.62,39.62,39.29,39.31,64200.0,39.62,39.62,39.29,39.31,64200.0
2013-05-08 10:00:00,39.31,39.68,39.31,39.66,42000.0,39.31,39.68,39.31,39.66,42000.0
2013-05-08 10:30:00,39.66,39.75,39.5,39.54,208300.0,39.66,39.75,39.5,39.54,208300.0
2013-05-08 11:00:00,39.5,39.69,39.47,39.66,30000.0,39.5,39.69,39.47,39.66,30000.0
2013-05-08 11:30:00,39.64,39.68,39.5,39.63,27500.0,39.64,39.68,39.5,39.63,27500.0
2013-05-08 12:00:00,39.64,39.7,39.6,39.62,13500.0,39.64,39.7,39.6,39.62,13500.0
2013-05-08 12:30:00,39.64,39.66,39.6,39.65,23400.0,39.64,39.66,39.6,39.65,23400.0
2013-05-08 13:00:00,39.65,39.92,39.62,39.87,64100.0,39.65,39.92,39.62,39.87,64100.0
2013-05-08 13:30:00,39.88,40.25,39.85,39.97,257000.0,39.88,40.25,39.85,39.97,257000.0
2013-05-08 14:00:00,39.97,39.98,39.8,39.88,145700.0,39.97,39.98,39.8,39.88,145700.0
2013-05-08 14:30:00,39.88,39.95,39.65,39.7,120200.0,39.88,39.95,39.65,39.7,120200.0
2013-05-08 15:00:00,39.7,39.81,39.65,39.8,114300.0,39.7,39.81,39.65,39.8,114300.0
2013-05-08 15:30:00,39.8,39.8,39.55,39.59,184200.0,39.8,39.8,39.55,39.59,184200.0
2013-05-09 09:30:00,39.26,39.6,39.15,39.44,164700.0,39.26,39.6,39.15,39.44,164700.0
2013-05-09 10:00:00,39.44,39.5,39.1,39.22,188600.0,39.44,39.5,39.1,39.22,188600.0
2013-05-09 10:30:00,39.2,39.52,39.19,39.49,56000.0,39.2,39.52,39.19,39.49,56000.0
2013-05-09 11:00:00,39.5,39.5,39.11,39.13,90600.0,39.5,39.5,39.11,39.13,90600.0
2013-05-09 11:30:00,39.13,39.3,39.07,39.3,64800.0,39.13,39.3,39.07,39.3,64800.0
2013-05-09 12:00:00,39.27,39.5,39.14,39.22,71400.0,39.27,39.5,39.14,39.22,71400.0
2013-05-09 12:30:00,39.23,39.42,39.2,39.38,30500.0,39.23,39.42,39.2,39.38,30500.0
2013-05-09 13:00:00,39.38,39.5,39.33,39.36,101600.0,39.38,39.5,39.33,39.36,101600.0
2013-05-09 13:30:00,39.34,39.51,39.34,39.4,32400.0,39.34,39.51,39.34,39.4,32400.0
2013-05-09 14:00:00,39.4,39.4,38.84,38.87,224600.0,39.4,39.4,38.84,38.87,224600.0
2013-05-09 14:30:00,38.87,38.88,38.52,38.85,192800.0,38.87,38.88,38.52,38.85,192800.0
2013-05-09 15:00:00,38.85,38.99,38.78,38.9,198600.0,38.85,38.99,38.78,38.9,198600.0
2013-05-09 15:30:00,38.9,39.04,38.74,38.83,389700.0,38.9,39.04,38.74,38.83,389700.0
2013-05-10 09:30:00,38.54,38.88,38.31,38.33,214000.0,38.54,38.88,38.31,38.33,214000.0
2013-05-10 10:00:00,38.34,39.5,38.31,39.23,198600.0,38.34,39.5,38.31,39.23,198600.0
2013-05-10 10:30:00,39.22,39.73,39.05,39.72,134100.0,39.22,39.73,39.05,39.72,134100.0
2013-05-10 11:00:00,39.71,40.2,39.69,39.93,232700.0,39.71,40.2,39.69,39.93,232700.0
2013-05-10 11:30:00,39.93,40.22,39.75,39.94,244900.0,39.93,40.22,39.75,39.94,244900.0
2013-05-10 12:00:00,39.92,40.22,39.86,40.05,170300.0,39.92,40.22,39.86,40.05,170300.0
2013-05-10 12:30:00,40.01,40.13,39.76,39.94,125500.0,40.01,40.13,39.76,39.94,125500.0
2013-05-10 13:00:00,39.94,39.98,39.8,39.8,93200.0,39.94,39.98,39.8,39.8,93200.0
2013-05-10 13:30:00,39.82,39.87,39.41,39.54,114100.0,39.82,39.87,39.41,39.54,114100.0
2013-05-10 14:00:00,39.52,39.61,39.37,39.4,102100.0,39.52,39.61,39.37,39.4,102100.0
2013-05-10 14:30:00,39.41,39.48,39.07,39.46,198200.0,39.41,39.48,39.07,39.46,198200.0
2013-05-10 15:00:00,39.46,39.49,39.01,39.01,241200.0,39.46,39.49,39.01,39.01,241200.0
2013-05-10 15:30:00,39.02,39.11,38.86,38.99,292800.0,39.02,39.11,38.86,38.99,292800.0
2013-05-13 09:30:00,39.22,39.98,39.05,39.96,122000.0,39.22,39.98,39.05,39.96,122000.0
2013-05-13 10:00:00,39.95,40.08,39.71,39.88,161900.0,39.95,40.08,39.71,39.88,161900.0
2013-05-13 10:30:00,39.91,40.14,39.82,40.08,70100.0,39.91,40.14,39.82,40.08,70100.0
2013-05-13 11:00:00,40.09,40.12,39.88,39.89,126000.0,40.09,40.12,39.88,39.89,126000.0
2013-05-13 11:30:00,39.91,40.03,39.81,39.96,53400.0,39.91,40.03,39.81,39.96,53400.0
2013-05-13 12:00:00,39.96,39.97,39.84,39.9,95200.0,39.96,39.97,39.84,39.9,95200.0
2013-05-13 12:30:00,39.9,39.96,39.72,39.72,42700.0,39.9,39.96,39.72,39.72,42700.0
2013-05-13 13:00:00,39.72,39.8,39.31,39.31,105800.0,39.72,39.8,39.31,39.31,105800.0
2013-05-13 13:30:00,39.31,39.67,39.31,39.43,95400.0,39.31,39.67,39.31,39.43,95400.0
2013-05-13 14:00:00,39.42,39.66,39.26,39.48,115800.0,39.42,39.66,39.26,39.48,115800.0
2013-05-13 14:30:00,39.47,39.5,39.41,39.5,71000.0,39.47,39.5,39.41,39.5,71000.0
2013-05-13 15:00:00,39.5,39.58,39.43,39.48,223600.0,39.5,39.58,39.43,39.48,223600.0
2013-05-13 15:30:00,39.48,39.53,39.38,39.49,210300.0,39.48,39.53,39.38,39.49,210300.0
2013-05-14 09:30:00,39.45,39.89,39.43,39.85,224500.0,39.45,39.89,39.43,39.85,224500.0
2013-05-14 10:00:00,39.88,39.94,39.61,39.8,173000.0,39.88,39.94,39.61,39.8,173000.0
2013-05-14 10:30:00,39.8,40.33,39.77,40.29,391800.0,39.8,40.33,39.77,40.29,391800.0
2013-05-14 11:00:00,40.3,40.34,39.97,40.17,251100.0,40.3,40.34,39.97,40.17,251100.0
2013-05-14 11:30:00,40.15,40.26,40.08,40.2,71200.0,40.15,40.26,40.08,40.2,71200.0
2013-05-14 12:00:00,40.2,40.2,40.0,40.02,125200.0,40.2,40.2,40.0,40.02,125200.0
2013-05-14 12:30:00,40.02,40.12,39.72,39.96,145600.0,40.02,40.12,39.72,39.96,145600.0
2013-05-14 13:00:00,39.96,40.07,39.8,40.0,104700.0,39.96,40.07,39.8,40.0,104700.0
2013-05-14 13:30:00,40.0,40.17,39.97,40.02,127700.0,40.0,40.17,39.97,40.02,127700.0
2013-05-14 14:00:00,40.0,40.1,39.95,40.0,90000.0,40.0,40.1,39.95,40.0,90000.0
2013-05-14 14:30:00,40.0,40.14,39.97,40.03,179700.0,40.0,40.14,39.97,40.03,179700.0
2013-05-14 15:00:00,40.04,40.33,40.03,40.26,180800.0,40.04,40.33,40.03,40.26,180800.0
2013-05-14 15:30:00,40.24,40.32,40.06,40.24,353000.0,40.24,40.32,40.06,40.24,353000.0
2013-05-15 09:30:00,40.08,40.8,40.08,40.79,204900.0,40.08,40.8,40.08,40.79,204900.0
2013-05-15 10:00:00,40.74,40.8,40.25,40.68,160200.0,40.74,40.8,40.25,40.68,160200.0
2013-05-15 10:30:00,40.68,40.96,40.67,40.96,136500.0,40.68,40.96,40.67,40.96,136500.0
2013-05-15 11:00:00,40.93,40.98,40.78,40.88,227800.0,40.93,40.98,40.78,40.88,227800.0
2013-05-15 11:30:00,40.89,40.89,40.38,40.48,172800.0,40.89,40.89,40.38,40.48,172800.0
2013-05-15 12:00:00,40.49,40.66,40.43,40.52,82700.0,40.49,40.66,40.43,40.52,82700.0
2013-05-15 12:30:00,40.5,40.64,40.46,40.53,162800.0,40.5,40.64,40.46,40.53,162800.0
2013-05-15 13:00:00,40.56,40.62,40.03,40.19,141300.0,40.56,40.62,40.03,40.19,141300.0
2013-05-15 13:30:00,40.2,40.43,40.13,40.37,106900.0,40.2,40.43,40.13,40.37,106900.0
2013-05-15 14:00:00,40.37,40.52,40.34,40.43,89900.0,40.37,40.52,40.34,40.43,89900.0
2013-05-15 14:30:00,40.43,40.58,40.39,40.54,144100.0,40.43,40.58,40.39,40.54,144100.0
2013-05-15 15:00:00,40.54,40.55,40.44,40.48,101100.0,40.54,40.55,40.44,40.48,101100.0
2013-05-15 15:30:00,40.49,40.65,40.41,40.52,163000.0,40.49,40.65,40.41,40.52,163000.0
2013-05-16 09:30:00,40.6,41.08,40.45,40.92,366600.0,40.6,41.08,40.45,40.92,366600.0
2013-05-16 10:00:00,40.9,40.97,40.31,40.44,166600.0,40.9,40.97,40.31,40.44,166600.0
2013-05-16 10:30:00,40.44,40.44,40.02,40.32,129300.0,40.44,40.44,40.02,40.32,129300.0
2013-05-16 11:00:00,40.32,40.37,40.05,40.05,80000.0,40.32,40.37,40.05,40.05,80000.0
2013-05-16 11:30:00,40.04,40.07,39.65,39.71,104000.0,40.04,40.07,39.65,39.71,104000.0
2013-05-16 12:00:00,39.71,40.18,39.67,40.18,127800.0,39.71,40.18,39.67,40.18,127800.0
2013-05-16 12:30:00,40.18,40.18,39.86,40.0,93600.0,40.18,40.18,39.86,40.0,93600.0
2013-05-16 13:00:00,39.99,40.0,39.76,39.88,40900.0,39.99,40.0,39.76,39.88,40900.0
2013-05-16 13:30:00,39.87,40.26,39.87,40.25,125200.0,39.87,40.26,39.87,40.25,125200.0
2013-05-16 14:00:00,40.22,40.23,40.0,40.06,115900.0,40.22,40.23,40.0,40.06,115900.0
2013-05-16 14:30:00,40.06,40.15,39.92,39.95,104500.0,40.06,40.15,39.92,39.95,104500.0
2013-05-16 15:00:00,39.94,40.05,39.82,40.02,110200.0,39.94,40.05,39.82,40.02,110200.0
2013-05-16 15:30:00,40.02,40.12,39.88,39.91,217400.0,40.02,40.12,39.88,39.91,217400.0
2013-05-17 09:30:00,39.75,40.0,39.44,39.9,108000.0,39.75,40.0,39.44,39.9,108000.0
2013-05-17 10:00:00,39.91,40.04,39.78,39.99,76100.0,39.91,40.04,39.78,39.99,76100.0
2013-05-17 10:30:00,39.99,40.16,39.85,40.09,59800.0,39.99,40.16,39.85,40.09,59800.0
2013-05-17 11:00:00,40.09,40.19,40.02,40.16,127300.0,40.09,40.19,40.02,40.16,127300.0
2013-05-17 11:30:00,40.13,40.18,40.05,40.14,52900.0,40.13,40.18,40.05,40.14,52900.0
2013-05-17 12:00:00,40.12,40.25,40.1,40.16,71200.0,40.12,40.25,40.1,40.16,71200.0
2013-05-17 12:30:00,40.17,40.23,40.08,40.16,47200.0,40.17,40.23,40.08,40.16,47200.0
2013-05-17 13:00:00,40.15,40.18,39.95,40.1,97500.0,40.15,40.18,39.95,40.1,97500.0
2013-05-17 13:30:00,40.1,40.24,40.1,40.18,57100.0,40.1,40.24,40.1,40.18,57100.0
2013-05-17 14:00:00,40.16,40.24,40.14,40.18,88000.0,40.16,40.24,40.14,40.18,88000.0
2013-05-17 14:30:00,40.18,40.43,40.15,40.31,115100.0,40.18,40.43,40.15,40.31,115100.0
2013-05-17 15:00:00,40.31,40.41,40.26,40.35,135400.0,40.31,40.41,40.26,40.35,135400.0
2013-05-17 15:30:00,40.35,40.48,40.34,40.4,336100.0,40.35,40.48,40.34,40.4,336100.0
2013-05-20 09:30:00,40.48,41.0,39.96,40.79,163700.0,40.48,41.0,39.96,40.79,163700.0
2013-05-20 10:00:00,40.79,40.89,40.5,40.5,126700.0,40.79,40.89,40.5,40.5,126700.0
2013-05-20 10:30:00,40.5,40.85,40.32,40.78,156500.0,40.5,40.85,40.32,40.78,156500.0
2013-05-20 11:00:00,40.8,40.92,40.53,40.62,87800.0,40.8,40.92,40.53,40.62,87800.0
2013-05-20 11:30:00,40.62,40.62,40.5,40.53,69100.0,40.62,40.62,40.5,40.53,69100.0
2013-05-20 12:00:00,40.53,40.73,40.52,40.67,80000.0,40.53,40.73,40.52,40.67,80000.0
2013-05-20 12:30:00,40.71,40.9,40.66,40.73,89700.0,40.71,40.9,40.66,40.73,89700.0
2013-05-20 13:00:00,40.7,40.86,40.64,40.69,134100.0,40.7,40.86,40.64,40.69,134100.0
2013-05-20 13:30:00,40.7,40.87,40.45,40.78,148800.0,40.7,40.87,40.45,40.78,148800.0
2013-05-20 14:00:00,40.77,40.93,40.63,40.81,131100.0,40.77,40.93,40.63,40.81,131100.0
2013-05-20 14:30:00,40.84,40.88,40.38,40.49,181900.0,40.84,40.88,40.38,40.49,181900.0
2013-05-20 15:00:00,40.5,40.6,40.33,40.6,116400.0,40.5,40.6,40.33,40.6,116400.0
2013-05-20 15:30:00,40.6,40.68,40.16,40.31,229700.0,40.6,40.68,40.16,40.31,229700.0
2013-05-21 09:30:00,40.13,40.39,39.99,40.02,150300.0,40.13,40.39,39.99,40.02,150300.0
2013-05-21 10:00:00,40.02,40.07,39.6,39.72,118900.0,40.02,40.07,39.6,39.72,118900.0
2013-05-21 10:30:00,39.74,39.74,39.26,39.46,117800.0,39.74,39.74,39.26,39.46,117800.0
2013-05-21 11:00:00,39.46,39.54,39.42,39.5,99400.0,39.46,39.54,39.42,39.5,99400.0
2013-05-21 11:30:00,39.51,39.65,39.5,39.61,38700.0,39.51,39.65,39.5,39.61,38700.0
2013-05-21 12:00:00,39.62,39.89,39.6,39.87,43800.0,39.62,39.89,39.6,39.87,43800.0
2013-05-21 12:30:00,39.88,40.19,39.85,40.1,87600.0,39.88,40.19,39.85,40.1,87600.0
2013-05-21 13:00:00,40.1,40.13,39.97,40.08,32200.0,40.1,40.13,39.97,40.08,32200.0
2013-05-21 13:30:00,40.08,40.08,39.96,40.0,33800.0,40.08,40.08,39.96,40.0,33800.0
2013-05-21 14:00:00,40.0,40.11,39.99,40.0,56600.0,40.0,40.11,39.99,40.0,56600.0
2013-05-21 14:30:00,40.01,40.04,39.9,39.93,60700.0,40.01,40.04,39.9,39.93,60700.0
2013-05-21 15:00:00,39.93,40.11,39.73,40.08,109600.0,39.93,40.11,39.73,40.08,109600.0
2013-05-21 15:30:00,40.07,40.31,39.94,40.06,201000.0,40.07,40.31,39.94,40.06,201000.0
2013-05-22 09:30:00,40.06,40.75,40.06,40.74,59400.0,40.06,40.75,40.06,40.74,59400.0
2013-05-22 10:00:00,40.72,40.98,40.69,40.91,67000.0,40.72,40.98,40.69,40.91,67000.0
2013-05-22 10:30:00,40.94,40.97,40.49,40.52,107300.0,40.94,40.97,40.49,40.52,107300.0
2013-05-22 11:00:00,40.51,40.68,40.43,40.45,75500.0,40.51,40.68,40.43,40.45,75500.0
2013-05-22 11:30:00,40.48,40.48,40.27,40.44,108900.0,40.48,40.48,40.27,40.44,108900.0
2013-05-22 12:00:00,40.45,40.48,39.9,39.9,61600.0,40.45,40.48,39.9,39.9,61600.0
2013-05-22 12:30:00,39.9,39.99,39.79,39.95,68300.0,39.9,39.99,39.79,39.95,68300.0
2013-05-22 13:00:00,39.9,39.95,39.24,39.31,115600.0,39.9,39.95,39.24,39.31,115600.0
2013-05-22 13:30:00,39.29,39.34,38.83,39.0,101600.0,39.29,39.34,38.83,39.0,101600.0
2013-05-22 14:00:00,39.06,39.2,38.9,39.02,43300.0,39.06,39.2,38.9,39.02,43300.0
2013-05-22 14:30:00,39.01,39.04,38.69,38.79,72900.0,39.01,39.04,38.69,38.79,72900.0
2013-05-22 15:00:00,38.8,38.83,38.25,38.25,121900.0,38.8,38.83,38.25,38.25,121900.0
2013-05-22 15:30:00,38.22,38.62,38.1,38.42,297300.0,38.22,38.62,38.1,38.42,297300.0
2013-05-23 09:30:00,37.72,38.2,36.5,38.04,174800.0,37.72,38.2,36.5,38.04,174800.0
2013-05-23 10:00:00,38.0,38.19,37.98,38.12,75900.0,38.0,38.19,37.98,38.12,75900.0
2013-05-23 10:30:00,38.1,38.18,38.02,38.05,29700.0,38.1,38.18,38.02,38.05,29700.0
2013-05-23 11:00:00,38.05,38.24,37.95,38.14,40200.0,38.05,38.24,37.95,38.14,40200.0
2013-05-23 11:30:00,38.14,38.2,38.0,38.03,39200.0,38.14,38.2,38.0,38.03,39200.0
2013-05-23 12:00:00,38.03,38.11,37.95,37.98,58700.0,38.03,38.11,37.95,37.98,58700.0
2013-05-23 12:30:00,38.0,38.05,37.84,37.89,37300.0,38.0,38.05,37.84,37.89,37300.0
2013-05-23 13:00:00,37.9,37.99,37.85,37.94,44900.0,37.9,37.99,37.85,37.94,44900.0
2013-05-23 13:30:00,37.96,37.99,37.84,37.96,141700.0,37.96,37.99,37.84,37.96,141700.0
2013-05-23 14:00:00,37.95,38.02,37.87,37.95,59700.0,37.95,38.02,37.87,37.95,59700.0
2013-05-23 14:30:00,37.94,37.95,37.74,37.75,60000.0,37.94,37.95,37.74,37.75,60000.0
2013-05-23 15:00:00,37.75,37.85,37.72,37.8,100000.0,37.75,37.85,37.72,37.8,100000.0
2013-05-23 15:30:00,37.83,37.84,37.64,37.65,217600.0,37.83,37.84,37.64,37.65,217600.0
2013-05-24 09:30:00,37.66,37.66,37.1,37.22,44900.0,37.66,37.66,37.1,37.22,44900.0
2013-05-24 10:00:00,37.16,37.36,37.05,37.3,62000.0,37.16,37.36,37.05,37.3,62000.0
2013-05-24 10:30:00,37.3,37.37,37.28,37.3,22800.0,37.3,37.37,37.28,37.3,22800.0
2013-05-24 11:00:00,37.31,37.32,37.18,37.25,47300.0,37.31,37.32,37.18,37.25,47300.0
2013-05-24 11:30:00,37.25,37.35,37.17,37.19,46600.0,37.25,37.35,37.17,37.19,46600.0
2013-05-24 12:00:00,37.19,37.2,37.14,37.2,210200.0,37.19,37.2,37.14,37.2,210200.0
2013-05-24 12:30:00,37.21,37.4,37.21,37.31,19100.0,37.21,37.4,37.21,37.31,19100.0
2013-05-24 13:00:00,37.3,37.4,37.3,37.36,8500.0,37.3,37.4,37.3,37.36,8500.0
2013-05-24 13:30:00,37.38,37.38,37.28,37.35,12800.0,37.38,37.38,37.28,37.35,12800.0
2013-05-24 14:00:00,37.35,37.46,37.3,37.43,11000.0,37.35,37.46,37.3,37.43,11000.0
2013-05-24 14:30:00,37.43,37.6,37.4,37.6,28000.0,37.43,37.6,37.4,37.6,28000.0
2013-05-24 15:00:00,37.57,37.71,37.57,37.71,44400.0,37.57,37.71,37.57,37.71,44400.0
2013-05-24 15:30:00,37.7,37.86,37.57,37.84,100000.0,37.7,37.86,37.57,37.84,100000.0
2013-05-28 09:30:00,38.57,38.88,38.38,38.6,41800.0,38.57,38.88,38.38,38.6,41800.0
2013-05-28 10:00:00,38.62,38.66,38.21,38.21,40100.0,38.62,38.66,38.21,38.21,40100.0
2013-05-28 10:30:00,38.22,38.23,38.0,38.01,45500.0,38.22,38.23,38.0,38.01,45500.0
2013-05-28 11:00:00,38.0,38.01,37.78,37.95,49800.0,38.0,38.01,37.78,37.95,49800.0
2013-05-28 11:30:00,37.91,38.01,37.83,37.86,26300.0,37.91,38.01,37.83,37.86,26300.0
2013-05-28 12:00:00,37.86,37.93,37.81,37.85,24400.0,37.86,37.93,37.81,37.85,24400.0
2013-05-28 12:30:00,37.82,37.98,37.78,37.98,18900.0,37.82,37.98,37.78,37.98,18900.0
2013-05-28 13:00:00,37.99,38.0,37.71,37.75,28300.0,37.99,38.0,37.71,37.75,28300.0
2013-05-28 13:30:00,37.75,37.75,37.43,37.49,55300.0,37.75,37.75,37.43,37.49,55300.0
2013-05-28 14:00:00,37.52,37.71,37.48,37.54,40800.0,37.52,37.71,37.48,37.54,40800.0
2013-05-28 14:30:00,37.53,37.54,37.36,37.38,44700.0,37.53,37.54,37.36,37.38,44700.0
2013-05-28 15:00:00,37.37,37.4,37.28,37.32,51600.0,37.37,37.4,37.28,37.32,51600.0
2013-05-28 15:30:00,37.33,37.43,37.25,37.32,131400.0,37.33,37.43,37.25,37.32,131400.0
2013-05-29 09:30:00,36.79,36.82,35.21,36.0,589600.0,36.79,36.82,35.21,36.0,589600.0
2013-05-29 10:00:00,35.91,36.75,35.91,36.73,322500.0,35.91,36.75,35.91,36.73,322500.0
2013-05-29 10:30:00,36.72,36.72,36.25,36.26,166200.0,36.72,36.72,36.25,36.26,166200.0
2013-05-29 11:00:00,36.27,36.53,36.26,36.5,60700.0,36.27,36.53,36.26,36.5,60700.0
2013-05-29 11:30:00,36.48,37.07,36.45,37.0,117700.0,36.48,37.07,36.45,37.0,117700.0
2013-05-29 12:00:00,37.0,37.05,36.7,36.72,114200.0,37.0,37.05,36.7,36.72,114200.0
2013-05-29 12:30:00,36.74,36.96,36.69,36.93,108800.0,36.74,36.96,36.69,36.93,108800.0
2013-05-29 13:00:00,36.93,36.97,36.38,36.66,126600.0,36.93,36.97,36.38,36.66,126600.0
2013-05-29 13:30:00,36.64,36.77,36.56,36.73,120500.0,36.64,36.77,36.56,36.73,120500.0
2013-05-29 14:00:00,36.74,36.74,36.35,36.43,98100.0,36.74,36.74,36.35,36.43,98100.0
2013-05-29 14:30:00,36.45,36.79,36.33,36.67,156500.0,36.45,36.79,36.33,36.67,156500.0
2013-05-29 15:00:00,36.66,36.77,36.56,36.71,157800.0,36.66,36.77,36.56,36.71,157800.0
2013-05-29 15:30:00,36.66,36.9,36.62,36.73,182600.0,36.66,36.9,36.62,36.73,182600.0
2013-05-30 09:30:00,36.84,37.21,36.61,37.21,64600.0,36.84,37.21,36.61,37.21,64600.0
2013-05-30 10:00:00,37.21,37.37,37.15,37.25,143200.0,37.21,37.37,37.15,37.25,143200.0
2013-05-30 10:30:00,37.25,37.4,37.25,37.39,70600.0,37.25,37.4,37.25,37.39,70600.0
2013-05-30 11:00:00,37.38,37.4,37.23,37.36,92900.0,37.38,37.4,37.23,37.36,92900.0
2013-05-30 11:30:00,37.36,37.6,37.3,37.56,137400.0,37.36,37.6,37.3,37.56,137400.0
2013-05-30 12:00:00,37.57,37.65,37.5,37.59,72500.0,37.57,37.65,37.5,37.59,72500.0
2013-05-30 12:30:00,37.57,37.67,37.54,37.65,36200.0,37.57,37.67,37.54,37.65,36200.0
2013-05-30 13:00:00,37.62,37.63,37.49,37.51,32200.0,37.62,37.63,37.49,37.51,32200.0
2013-05-30 13:30:00,37.52,37.53,37.32,37.37,55700.0,37.52,37.53,37.32,37.37,55700.0
2013-05-30 14:00:00,37.4,37.45,37.18,37.43,55600.0,37.4,37.45,37.18,37.43,55600.0
2013-05-30 14:30:00,37.44,37.48,37.21,37.21,125300.0,37.44,37.48,37.21,37.21,125300.0
2013-05-30 15:00:00,37.22,37.38,37.05,37.06,98500.0,37.22,37.38,37.05,37.06,98500.0
2013-05-30 15:30:00,37.05,37.06,36.67,36.78,313700.0,37.05,37.06,36.67,36.78,313700.0
2013-05-31 09:30:00,36.4,36.52,36.15,36.23,60300.0,36.4,36.52,36.15,36.23,60300.0
2013-05-31 10:00:00,36.24,36.57,36.17,36.54,50200.0,36.24,36.57,36.17,36.54,50200.0
2013-05-31 10:30:00,36.54,36.86,36.52,36.85,87400.0,36.54,36.86,36.52,36.85,87400.0
2013-05-31 11:00:00,36.85,37.15,36.85,37.04,70800.0,36.85,37.15,36.85,37.04,70800.0
2013-05-31 11:30:00,37.01,37.17,37.01,37.06,22700.0,37.01,37.17,37.01,37.06,22700.0
2013-05-31 12:00:00,37.01,37.03,36.93,37.01,37800.0,37.01,37.03,36.93,37.01,37800.0
2013-05-31 12:30:00,37.01,37.02,36.95,37.01,59000.0,37.01,37.02,36.95,37.01,59000.0
2013-05-31 13:00:00,37.01,37.03,36.9,37.0,57000.0,37.01,37.03,36.9,37.0,57000.0
2013-05-31 13:30:00,37.0,37.02,36.86,37.01,91300.0,37.0,37.02,36.86,37.01,91300.0
2013-05-31 14:00:00,37.02,37.16,37.0,37.16,42000.0,37.02,37.16,37.0,37.16,42000.0
2013-05-31 14:30:00,37.15,37.16,36.83,36.86,77200.0,37.15,37.16,36.83,36.86,77200.0
2013-05-31 15:00:00,36.85,37.0,36.85,36.95,77600.0,36.85,37.0,36.85,36.95,77600.0
2013-05-31 15:30:00,36.92,37.0,36.7,36.76,320000.0,36.92,37.0,36.7,36.76,320000.0
2013-06-03 09:30:00,36.54,36.6,36.02,36.16,106900.0,36.54,36.6,36.02,36.16,106900.0
2013-06-03 10:00:00,36.13,36.37,35.98,36.19,126600.0,36.13,36.37,35.98,36.19,126600.0
2013-06-03 10:30:00,36.21,36.4,36.0,36.24,176500.0,36.21,36.4,36.0,36.24,176500.0
2013-06-03 11:00:00,36.25,36.44,36.0,36.07,168300.0,36.25,36.44,36.0,36.07,168300.0
2013-06-03 11:30:00,36.06,36.14,35.99,36.07,129600.0,36.06,36.14,35.99,36.07,129600.0
2013-06-03 12:00:00,36.07,36.21,36.02,36.12,110800.0,36.07,36.21,36.02,36.12,110800.0
2013-06-03 12:30:00,36.11,36.18,36.02,36.05,80600.0,36.11,36.18,36.02,36.05,80600.0
2013-06-03 13:00:00,36.05,36.14,35.91,36.03,96900.0,36.05,36.14,35.91,36.03,96900.0
2013-06-03 13:30:00,36.03,36.14,36.0,36.02,76300.0,36.03,36.14,36.0,36.02,76300.0
2013-06-03 14:00:00,36.01,36.08,35.91,36.01,85000.0,36.01,36.08,35.91,36.01,85000.0
2013-06-03 14:30:00,36.01,36.23,36.0,36.09,107000.0,36.01,36.23,36.0,36.09,107000.0
2013-06-03 15:00:00,36.11,36.25,36.06,36.24,116700.0,36.11,36.25,36.06,36.24,116700.0
2013-06-03 15:30:00,36.25,36.77,36.19,36.75,330900.0,36.25,36.77,36.19,36.75,330900.0
2013-06-04 09:30:00,36.89,37.31,36.71,37.18,64200.0,36.89,37.31,36.71,37.18,64200.0
2013-06-04 10:00:00,37.18,37.29,36.9,37.17,74500.0,37.18,37.29,36.9,37.17,74500.0
2013-06-04 10:30:00,37.14,37.21,36.68,36.68,41700.0,37.14,37.21,36.68,36.68,41700.0
2013-06-04 11:00:00,36.65,36.71,36.49,36.59,113600.0,36.65,36.71,36.49,36.59,113600.0
2013-06-04 11:30:00,36.62,36.62,36.42,36.52,100300.0,36.62,36.62,36.42,36.52,100300.0
2013-06-04 12:00:00,36.5,36.55,36.29,36.29,51200.0,36.5,36.55,36.29,36.29,51200.0
2013-06-04 12:30:00,36.28,36.3,36.07,36.1,23500.0,36.28,36.3,36.07,36.1,23500.0
2013-06-04 13:00:00,36.07,36.07,35.89,36.01,54600.0,36.07,36.07,35.89,36.01,54600.0
2013-06-04 13:30:00,36.02,36.06,35.98,36.0,48300.0,36.02,36.06,35.98,36.0,48300.0
2013-06-04 14:00:00,36.0,36.08,35.98,36.01,62900.0,36.0,36.08,35.98,36.01,62900.0
2013-06-04 14:30:00,36.04,36.11,35.94,35.98,44300.0,36.04,36.11,35.94,35.98,44300.0
2013-06-04 15:00:00,35.97,36.08,35.92,36.04,69400.0,35.97,36.08,35.92,36.04,69400.0
2013-06-04 15:30:00,36.03,36.32,35.99,36.09,206800.0,36.03,36.32,35.99,36.09,206800.0
2013-06-05 09:30:00,35.99,36.11,35.83,35.96,28900.0,35.99,36.11,35.83,35.96,28900.0
2013-06-05 10:00:00,35.96,36.1,35.96,36.02,32900.0,35.96,36.1,35.96,36.02,32900.0
2013-06-05 10:30:00,36.02,36.08,35.9,35.9,31600.0,36.02,36.08,35.9,35.9,31600.0
2013-06-05 11:00:00,35.91,35.92,35.8,35.81,46500.0,35.91,35.92,35.8,35.81,46500.0
2013-06-05 11:30:00,35.81,35.83,35.62,35.74,65100.0,35.81,35.83,35.62,35.74,65100.0
2013-06-05 12:00:00,35.73,35.81,35.68,35.69,27100.0,35.73,35.81,35.68,35.69,27100.0
2013-06-05 12:30:00,35.68,35.85,35.66,35.85,43200.0,35.68,35.85,35.66,35.85,43200.0
2013-06-05 13:00:00,35.81,35.94,35.8,35.94,36200.0,35.81,35.94,35.8,35.94,36200.0
2013-06-05 13:30:00,35.94,36.03,35.88,35.88,46200.0,35.94,36.03,35.88,35.88,46200.0
2013-06-05 14:00:00,35.89,35.93,35.85,35.87,72400.0,35.89,35.93,35.85,35.87,72400.0
2013-06-05 14:30:00,35.87,36.03,35.85,35.99,62300.0,35.87,36.03,35.85,35.99,62300.0
2013-06-05 15:00:00,36.01,36.01,35.87,35.95,69400.0,36.01,36.01,35.87,35.95,69400.0
2013-06-05 15:30:00,35.95,36.04,35.81,35.91,174500.0,35.95,36.04,35.81,35.91,174500.0
2013-06-06 09:30:00,35.79,36.04,35.58,35.95,38100.0,35.79,36.04,35.58,35.95,38100.0
2013-06-06 10:00:00,35.97,36.05,35.82,36.02,16700.0,35.97,36.05,35.82,36.02,16700.0
2013-06-06 10:30:00,36.0,36.28,35.97,36.2,53400.0,36.0,36.28,35.97,36.2,53400.0
2013-06-06 11:00:00,36.22,36.43,36.17,36.41,45000.0,36.22,36.43,36.17,36.41,45000.0
2013-06-06 11:30:00,36.4,36.46,36.3,36.33,42000.0,36.4,36.46,36.3,36.33,42000.0
2013-06-06 12:00:00,36.33,36.36,36.22,36.25,63000.0,36.33,36.36,36.22,36.25,63000.0
2013-06-06 12:30:00,36.26,36.43,36.24,36.3,48700.0,36.26,36.43,36.24,36.3,48700.0
2013-06-06 13:00:00,36.34,36.35,36.23,36.29,24200.0,36.34,36.35,36.23,36.29,24200.0
2013-06-06 13:30:00,36.28,36.42,36.28,36.33,23900.0,36.28,36.42,36.28,36.33,23900.0
2013-06-06 14:00:00,36.34,36.45,36.3,36.44,27400.0,36.34,36.45,36.3,36.44,27400.0
2013-06-06 14:30:00,36.44,36.7,36.41,36.68,52000.0,36.44,36.7,36.41,36.68,52000.0
2013-06-06 15:00:00,36.67,36.75,36.57,36.64,65100.0,36.67,36.75,36.57,36.64,65100.0
2013-06-06 15:30:00,36.65,36.72,36.52,36.71,122300.0,36.65,36.72,36.52,36.71,122300.0
2013-06-07 09:30:00,37.0,37.08,36.61,37.04,16100.0,37.0,37.08,36.61,37.04,16100.0
2013-06-07 10:00:00,37.02,37.6,36.96,37.47,113600.0,37.02,37.6,36.96,37.47,113600.0
2013-06-07 10:30:00,37.5,37.86,37.5,37.75,124900.0,37.5,37.86,37.5,37.75,124900.0
2013-06-07 11:00:00,37.71,38.07,37.71,38.05,64300.0,37.71,38.07,37.71,38.05,64300.0
2013-06-07 11:30:00,38.04,38.06,37.79,38.05,30600.0,38.04,38.06,37.79,38.05,30600.0
2013-06-07 12:00:00,38.06,38.42,38.04,38.42,57700.0,38.06,38.42,38.04,38.42,57700.0
2013-06-07 12:30:00,38.41,38.88,38.39,38.61,197400.0,38.41,38.88,38.39,38.61,197400.0
2013-06-07 13:00:00,38.63,39.0,38.61,38.72,109200.0,38.63,39.0,38.61,38.72,109200.0
2013-06-07 13:30:00,38.73,38.78,38.51,38.77,87700.0,38.73,38.78,38.51,38.77,87700.0
2013-06-07 14:00:00,38.78,38.9,38.76,38.87,65700.0,38.78,38.9,38.76,38.87,65700.0
2013-06-07 14:30:00,38.87,39.08,38.86,38.99,113200.0,38.87,39.08,38.86,38.99,113200.0
2013-06-07 15:00:00,38.99,39.2,38.87,38.94,153900.0,38.99,39.2,38.87,38.94,153900.0
2013-06-07 15:30:00,38.93,39.23,38.93,39.16,255100.0,38.93,39.23,38.93,39.16,255100.0
2013-06-10 09:30:00,39.34,39.54,38.95,39.19,106900.0,39.34,39.54,38.95,39.19,106900.0
2013-06-10 10:00:00,39.15,39.36,39.09,39.33,111800.0,39.15,39.36,39.09,39.33,111800.0
2013-06-10 10:30:00,39.33,39.49,39.26,39.48,53100.0,39.33,39.49,39.26,39.48,53100.0
2013-06-10 11:00:00,39.5,39.56,39.26,39.36,53000.0,39.5,39.56,39.26,39.36,53000.0
2013-06-10 11:30:00,39.35,39.61,39.29,39.61,91800.0,39.35,39.61,39.29,39.61,91800.0
2013-06-10 12:00:00,39.62,39.73,39.43,39.43,32600.0,39.62,39.73,39.43,39.43,32600.0
2013-06-10 12:30:00,39.45,39.55,39.37,39.4,32900.0,39.45,39.55,39.37,39.4,32900.0
2013-06-10 13:00:00,39.41,39.57,39.35,39.5,32900.0,39.41,39.57,39.35,39.5,32900.0
2013-06-10 13:30:00,39.49,39.54,39.12,39.15,342300.0,39.49,39.54,39.12,39.15,342300.0
2013-06-10 14:00:00,39.15,39.24,39.14,39.21,117400.0,39.15,39.24,39.14,39.21,117400.0
2013-06-10 14:30:00,39.23,39.4,39.14,39.4,100900.0,39.23,39.4,39.14,39.4,100900.0
2013-06-10 15:00:00,39.4,39.76,39.32,39.47,168800.0,39.4,39.76,39.32,39.47,168800.0
2013-06-10 15:30:00,39.47,39.65,39.31,39.64,200000.0,39.47,39.65,39.31,39.64,200000.0
2013-06-11 09:30:00,39.44,39.98,38.9,39.94,418800.0,39.44,39.98,38.9,39.94,418800.0
2013-06-11 10:00:00,39.95,40.13,39.76,39.92,262200.0,39.95,40.13,39.76,39.92,262200.0
2013-06-11 10:30:00,39.92,40.24,39.74,40.08,192900.0,39.92,40.24,39.74,40.08,192900.0
2013-06-11 11:00:00,40.08,40.08,39.73,40.0,160100.0,40.08,40.08,39.73,40.0,160100.0
2013-06-11 11:30:00,39.99,40.07,39.81,39.84,73200.0,39.99,40.07,39.81,39.84,73200.0
2013-06-11 12:00:00,39.85,39.96,39.77,39.85,187300.0,39.85,39.96,39.77,39.85,187300.0
2013-06-11 12:30:00,39.87,39.87,39.69,39.84,115000.0,39.87,39.87,39.69,39.84,115000.0
2013-06-11 13:00:00,39.84,39.9,39.77,39.8,96600.0,39.84,39.9,39.77,39.8,96600.0
2013-06-11 13:30:00,39.78,39.86,39.76,39.8,184900.0,39.78,39.86,39.76,39.8,184900.0
2013-06-11 14:00:00,39.82,39.93,39.78,39.9,338400.0,39.82,39.93,39.78,39.9,338400.0
2013-06-11 14:30:00,39.93,40.02,39.82,39.88,262500.0,39.93,40.02,39.82,39.88,262500.0
2013-06-11 15:00:00,39.88,39.98,39.79,39.9,105700.0,39.88,39.98,39.79,39.9,105700.0
2013-06-11 15:30:00,39.9,40.04,39.76,39.97,380300.0,39.9,40.04,39.76,39.97,380300.0
2013-06-12 09:30:00,40.34,40.37,39.85,40.04,292600.0,40.34,40.37,39.85,40.04,292600.0
2013-06-12 10:00:00,40.04,40.24,39.92,40.2,286300.0,40.04,40.24,39.92,40.2,286300.0
2013-06-12 10:30:00,40.2,40.49,39.89,40.01,168000.0,40.2,40.49,39.89,40.01,168000.0
2013-06-12 11:00:00,40.01,40.21,39.99,40.11,110300.0,40.01,40.21,39.99,40.11,110300.0
2013-06-12 11:30:00,40.09,40.21,39.91,39.95,472000.0,40.09,40.21,39.91,39.95,472000.0
2013-06-12 12:00:00,39.92,39.95,38.8,39.47,295100.0,39.92,39.95,38.8,39.47,295100.0
2013-06-12 12:30:00,39.5,39.79,39.43,39.65,110200.0,39.5,39.79,39.43,39.65,110200.0
2013-06-12 13:00:00,39.63,39.63,39.18,39.35,109500.0,39.63,39.63,39.18,39.35,109500.0
2013-06-12 13:30:00,39.28,39.41,39.12,39.33,90100.0,39.28,39.41,39.12,39.33,90100.0
2013-06-12 14:00:00,39.33,39.36,38.86,38.86,129800.0,39.33,39.36,38.86,38.86,129800.0
2013-06-12 14:30:00,38.85,38.88,38.61,38.79,197700.0,38.85,38.88,38.61,38.79,197700.0
2013-06-12 15:00:00,38.79,38.81,38.38,38.5,204800.0,38.79,38.81,38.38,38.5,204800.0
2013-06-12 15:30:00,38.51,38.51,38.23,38.37,356500.0,38.51,38.51,38.23,38.37,356500.0
2013-06-13 09:30:00,38.33,38.33,36.72,36.89,158500.0,38.33,38.33,36.72,36.89,158500.0
2013-06-13 10:00:00,36.93,37.25,35.9,37.17,665300.0,36.93,37.25,35.9,37.17,665300.0
2013-06-13 10:30:00,37.18,37.27,36.6,36.85,166400.0,37.18,37.27,36.6,36.85,166400.0
2013-06-13 11:00:00,36.8,36.99,36.78,36.99,39900.0,36.8,36.99,36.78,36.99,39900.0
2013-06-13 11:30:00,36.98,37.49,36.91,37.46,54200.0,36.98,37.49,36.91,37.46,54200.0
2013-06-13 12:00:00,37.5,37.87,37.39,37.83,52900.0,37.5,37.87,37.39,37.83,52900.0
2013-06-13 12:30:00,37.83,38.01,37.78,37.99,46700.0,37.83,38.01,37.78,37.99,46700.0
2013-06-13 13:00:00,37.97,37.97,37.73,37.79,38400.0,37.97,37.97,37.73,37.79,38400.0
2013-06-13 13:30:00,37.81,37.91,37.7,37.77,49900.0,37.81,37.91,37.7,37.77,49900.0
2013-06-13 14:00:00,37.78,38.03,37.77,37.96,103400.0,37.78,38.03,37.77,37.96,103400.0
2013-06-13 14:30:00,37.96,38.01,37.81,37.93,88500.0,37.96,38.01,37.81,37.93,88500.0
2013-06-13 15:00:00,37.93,38.03,37.84,37.98,156200.0,37.93,38.03,37.84,37.98,156200.0
2013-06-13 15:30:00,37.96,38.03,37.88,37.93,316600.0,37.96,38.03,37.88,37.93,316600.0
2013-06-14 09:30:00,37.92,38.15,37.7,38.08,46600.0,37.92,38.15,37.7,38.08,46600.0
2013-06-14 10:00:00,38.09,38.13,37.92,38.04,69100.0,38.09,38.13,37.92,38.04,69100.0
2013-06-14 10:30:00,38.07,38.3,37.62,37.82,156100.0,38.07,38.3,37.62,37.82,156100.0
2013-06-14 11:00:00,37.82,37.82,37.45,37.59,41700.0,37.82,37.82,37.45,37.59,41700.0
2013-06-14 11:30:00,37.53,37.65,37.37,37.63,18100.0,37.53,37.65,37.37,37.63,18100.0
2013-06-14 12:00:00,37.63,37.76,37.48,37.7,32700.0,37.63,37.76,37.48,37.7,32700.0
2013-06-14 12:30:00,37.75,37.75,37.44,37.49,10200.0,37.75,37.75,37.44,37.49,10200.0
2013-06-14 13:00:00,37.5,37.5,37.3,37.31,17300.0,37.5,37.5,37.3,37.31,17300.0
2013-06-14 13:30:00,37.34,37.43,37.32,37.4,16800.0,37.34,37.43,37.32,37.4,16800.0
2013-06-14 14:00:00,37.39,37.63,37.33,37.61,31200.0,37.39,37.63,37.33,37.61,31200.0
2013-06-14 14:30:00,37.61,37.61,37.32,37.33,23100.0,37.61,37.61,37.32,37.33,23100.0
2013-06-14 15:00:00,37.33,37.47,37.32,37.42,39500.0,37.33,37.47,37.32,37.42,39500.0
2013-06-14 15:30:00,37.41,37.45,37.24,37.26,100500.0,37.41,37.45,37.24,37.26,100500.0
2013-06-17 09:30:00,37.76,37.87,37.46,37.77,54600.0,37.76,37.87,37.46,37.77,54600.0
2013-06-17 10:00:00,37.75,38.08,37.7,38.06,46800.0,37.75,38.08,37.7,38.06,46800.0
2013-06-17 10:30:00,38.07,38.13,37.93,38.07,61500.0,38.07,38.13,37.93,38.07,61500.0
2013-06-17 11:00:00,38.06,38.06,37.89,38.04,33700.0,38.06,38.06,37.89,38.04,33700.0
2013-06-17 11:30:00,38.0,38.09,37.93,38.01,41600.0,38.0,38.09,37.93,38.01,41600.0
2013-06-17 12:00:00,38.02,38.14,37.99,38.03,45000.0,38.02,38.14,37.99,38.03,45000.0
2013-06-17 12:30:00,38.04,38.18,38.04,38.09,44200.0,38.04,38.18,38.04,38.09,44200.0
2013-06-17 13:00:00,38.09,38.1,37.9,37.93,42900.0,38.09,38.1,37.9,37.93,42900.0
2013-06-17 13:30:00,37.94,38.01,37.92,37.96,48700.0,37.94,38.01,37.92,37.96,48700.0
2013-06-17 14:00:00,37.96,38.01,37.85,37.85,71900.0,37.96,38.01,37.85,37.85,71900.0
2013-06-17 14:30:00,37.88,37.96,37.78,37.88,74900.0,37.88,37.96,37.78,37.88,74900.0
2013-06-17 15:00:00,37.87,38.0,37.85,37.89,99100.0,37.87,38.0,37.85,37.89,99100.0
2013-06-17 15:30:00,37.88,38.05,37.88,38.03,133400.0,37.88,38.05,37.88,38.03,133400.0
2013-06-18 09:30:00,38.37,38.44,38.03,38.19,68700.0,38.37,38.44,38.03,38.19,68700.0
2013-06-18 10:00:00,38.22,38.27,37.58,37.61,123500.0,38.22,38.27,37.58,37.61,123500.0
2013-06-18 10:30:00,37.61,37.8,37.53,37.72,93000.0,37.61,37.8,37.53,37.72,93000.0
2013-06-18 11:00:00,37.71,37.8,37.71,37.73,51500.0,37.71,37.8,37.71,37.73,51500.0
2013-06-18 11:30:00,37.73,37.78,37.63,37.63,56900.0,37.73,37.78,37.63,37.63,56900.0
2013-06-18 12:00:00,37.62,37.64,37.23,37.63,181900.0,37.62,37.64,37.23,37.63,181900.0
2013-06-18 12:30:00,37.63,37.76,37.6,37.7,46700.0,37.63,37.76,37.6,37.7,46700.0
2013-06-18 13:00:00,37.7,37.72,37.52,37.65,56500.0,37.7,37.72,37.52,37.65,56500.0
2013-06-18 13:30:00,37.65,37.69,37.55,37.61,57100.0,37.65,37.69,37.55,37.61,57100.0
2013-06-18 14:00:00,37.6,37.79,37.51,37.52,120600.0,37.6,37.79,37.51,37.52,120600.0
2013-06-18 14:30:00,37.52,37.6,37.49,37.51,84700.0,37.52,37.6,37.49,37.51,84700.0
2013-06-18 15:00:00,37.52,37.58,37.48,37.54,120000.0,37.52,37.58,37.48,37.54,120000.0
2013-06-18 15:30:00,37.55,37.7,37.55,37.66,259300.0,37.55,37.7,37.55,37.66,259300.0
2013-06-19 09:30:00,37.78,38.26,37.78,38.26,92200.0,37.78,38.26,37.78,38.26,92200.0
2013-06-19 10:00:00,38.24,38.97,38.12,38.67,142700.0,38.24,38.97,38.12,38.67,142700.0
2013-06-19 10:30:00,38.65,38.65,38.42,38.45,49700.0,38.65,38.65,38.42,38.45,49700.0
2013-06-19 11:00:00,38.46,38.69,38.45,38.59,90500.0,38.46,38.69,38.45,38.59,90500.0
2013-06-19 11:30:00,38.59,38.59,38.32,38.32,71700.0,38.59,38.59,38.32,38.32,71700.0
2013-06-19 12:00:00,38.31,38.59,38.31,38.55,71000.0,38.31,38.59,38.31,38.55,71000.0
2013-06-19 12:30:00,38.58,39.09,38.58,38.96,145000.0,38.58,39.09,38.58,38.96,145000.0
2013-06-19 13:00:00,38.97,39.21,38.85,39.02,115200.0,38.97,39.21,38.85,39.02,115200.0
2013-06-19 13:30:00,39.01,39.61,38.97,39.56,83900.0,39.01,39.61,38.97,39.56,83900.0
2013-06-19 14:00:00,39.58,39.6,38.99,39.02,157700.0,39.58,39.6,38.99,39.02,157700.0
2013-06-19 14:30:00,39.02,39.18,38.6,38.61,129400.0,39.02,39.18,38.6,38.61,129400.0
2013-06-19 15:00:00,38.61,38.92,38.59,38.88,124000.0,38.61,38.92,38.59,38.88,124000.0
2013-06-19 15:30:00,38.9,38.92,38.59,38.69,243000.0,38.9,38.92,38.59,38.69,243000.0
2013-06-20 09:30:00,38.31,38.52,37.89,38.36,84300.0,38.31,38.52,37.89,38.36,84300.0
2013-06-20 10:00:00,38.36,38.42,38.03,38.25,164400.0,38.36,38.42,38.03,38.25,164400.0
2013-06-20 10:30:00,38.25,38.4,38.25,38.35,61800.0,38.25,38.4,38.25,38.35,61800.0
2013-06-20 11:00:00,38.37,38.37,38.12,38.14,51600.0,38.37,38.37,38.12,38.14,51600.0
2013-06-20 11:30:00,38.15,38.25,38.04,38.08,33200.0,38.15,38.25,38.04,38.08,33200.0
2013-06-20 12:00:00,38.08,38.34,38.04,38.25,36900.0,38.08,38.34,38.04,38.25,36900.0
2013-06-20 12:30:00,38.26,38.3,38.12,38.14,26000.0,38.26,38.3,38.12,38.14,26000.0
2013-06-20 13:00:00,38.14,38.18,37.97,38.09,38100.0,38.14,38.18,37.97,38.09,38100.0
2013-06-20 13:30:00,38.09,38.26,37.99,38.23,45300.0,38.09,38.26,37.99,38.23,45300.0
2013-06-20 14:00:00,38.22,38.23,37.9,37.9,40500.0,38.22,38.23,37.9,37.9,40500.0
2013-06-20 14:30:00,37.91,38.0,37.78,37.95,73300.0,37.91,38.0,37.78,37.95,73300.0
2013-06-20 15:00:00,37.95,38.2,37.94,38.17,127500.0,37.95,38.2,37.94,38.17,127500.0
2013-06-20 15:30:00,38.17,38.48,38.15,38.4,291600.0,38.17,38.48,38.15,38.4,291600.0
2013-06-21 09:30:00,38.86,38.86,37.89,38.11,101200.0,38.86,38.86,37.89,38.11,101200.0
2013-06-21 10:00:00,38.1,38.43,38.04,38.36,107800.0,38.1,38.43,38.04,38.36,107800.0
2013-06-21 10:30:00,38.4,38.41,38.19,38.3,113500.0,38.4,38.41,38.19,38.3,113500.0
2013-06-21 11:00:00,38.3,38.32,37.93,37.93,75300.0,38.3,38.32,37.93,37.93,75300.0
2013-06-21 11:30:00,37.92,37.92,37.61,37.76,40400.0,37.92,37.92,37.61,37.76,40400.0
2013-06-21 12:00:00,37.76,38.1,37.76,38.1,41700.0,37.76,38.1,37.76,38.1,41700.0
2013-06-21 12:30:00,38.1,38.68,38.06,38.64,51100.0,38.1,38.68,38.06,38.64,51100.0
2013-06-21 13:00:00,38.64,38.94,38.51,38.63,88700.0,38.64,38.94,38.51,38.63,88700.0
2013-06-21 13:30:00,38.64,38.89,38.59,38.88,136300.0,38.64,38.89,38.59,38.88,136300.0
2013-06-21 14:00:00,38.87,38.99,38.8,38.96,84500.0,38.87,38.99,38.8,38.96,84500.0
2013-06-21 14:30:00,38.95,39.03,38.91,38.95,68500.0,38.95,39.03,38.91,38.95,68500.0
2013-06-21 15:00:00,38.97,39.21,38.95,39.19,197500.0,38.97,39.21,38.95,39.19,197500.0
2013-06-21 15:30:00,39.19,39.28,38.98,39.24,327600.0,39.19,39.28,38.98,39.24,327600.0
2013-06-24 09:30:00,38.92,39.03,38.12,38.44,172400.0,38.92,39.03,38.12,38.44,172400.0
2013-06-24 10:00:00,38.4,39.73,38.27,39.33,213300.0,38.4,39.73,38.27,39.33,213300.0
2013-06-24 10:30:00,39.31,39.31,38.91,39.01,204600.0,39.31,39.31,38.91,39.01,204600.0
2013-06-24 11:00:00,39.02,39.15,38.78,38.81,84500.0,39.02,39.15,38.78,38.81,84500.0
2013-06-24 11:30:00,38.79,39.23,38.72,39.23,61000.0,38.79,39.23,38.72,39.23,61000.0
2013-06-24 12:00:00,39.21,39.29,39.07,39.17,58300.0,39.21,39.29,39.07,39.17,58300.0
2013-06-24 12:30:00,39.17,39.4,39.16,39.32,49800.0,39.17,39.4,39.16,39.32,49800.0
2013-06-24 13:00:00,39.32,39.49,39.26,39.39,49500.0,39.32,39.49,39.26,39.39,49500.0
2013-06-24 13:30:00,39.4,40.02,39.32,40.0,112400.0,39.4,40.02,39.32,40.0,112400.0
2013-06-24 14:00:00,40.0,40.02,39.9,39.97,92800.0,40.0,40.02,39.9,39.97,92800.0
2013-06-24 14:30:00,39.97,40.0,39.71,39.73,158800.0,39.97,40.0,39.71,39.73,158800.0
2013-06-24 15:00:00,39.73,39.81,39.51,39.57,159100.0,39.73,39.81,39.51,39.57,159100.0
2013-06-24 15:30:00,39.56,39.88,39.39,39.44,219700.0,39.56,39.88,39.39,39.44,219700.0
2013-06-25 09:30:00,39.75,39.98,39.4,39.48,52000.0,39.75,39.98,39.4,39.48,52000.0
2013-06-25 10:00:00,39.48,39.52,39.04,39.14,49800.0,39.48,39.52,39.04,39.14,49800.0
2013-06-25 10:30:00,39.13,39.99,39.07,39.92,85800.0,39.13,39.99,39.07,39.92,85800.0
2013-06-25 11:00:00,39.97,40.0,39.53,39.66,91000.0,39.97,40.0,39.53,39.66,91000.0
2013-06-25 11:30:00,39.68,40.0,39.59,39.93,58800.0,39.68,40.0,39.59,39.93,58800.0
2013-06-25 12:00:00,39.93,40.0,39.89,39.89,30400.0,39.93,40.0,39.89,39.89,30400.0
2013-06-25 12:30:00,39.89,39.95,39.85,39.89,50200.0,39.89,39.95,39.85,39.89,50200.0
2013-06-25 13:00:00,39.89,39.93,39.78,39.82,26200.0,39.89,39.93,39.78,39.82,26200.0
2013-06-25 13:30:00,39.83,40.01,39.79,39.82,47900.0,39.83,40.01,39.79,39.82,47900.0
2013-06-25 14:00:00,39.81,39.83,39.5,39.5,50700.0,39.81,39.83,39.5,39.5,50700.0
2013-06-25 14:30:00,39.5,39.56,39.41,39.47,60100.0,39.5,39.56,39.41,39.47,60100.0
2013-06-25 15:00:00,39.49,39.72,39.49,39.71,62400.0,39.49,39.72,39.49,39.71,62400.0
2013-06-25 15:30:00,39.72,39.78,39.56,39.6,207200.0,39.72,39.78,39.56,39.6,207200.0
2013-06-26 09:30:00,40.0,40.2,39.82,40.0,165800.0,40.0,40.2,39.82,40.0,165800.0
2013-06-26 10:00:00,40.06,40.44,39.92,40.29,89500.0,40.06,40.44,39.92,40.29,89500.0
2013-06-26 10:30:00,40.29,40.42,40.14,40.18,84300.0,40.29,40.42,40.14,40.18,84300.0
2013-06-26 11:00:00,40.16,40.29,39.88,40.25,66200.0,40.16,40.29,39.88,40.25,66200.0
2013-06-26 11:30:00,40.25,40.3,40.01,40.25,49200.0,40.25,40.3,40.01,40.25,49200.0
2013-06-26 12:00:00,40.24,40.48,40.24,40.33,88500.0,40.24,40.48,40.24,40.33,88500.0
2013-06-26 12:30:00,40.33,40.43,40.19,40.29,66400.0,40.33,40.43,40.19,40.29,66400.0
2013-06-26 13:00:00,40.29,40.53,40.28,40.44,81900.0,40.29,40.53,40.28,40.44,81900.0
2013-06-26 13:30:00,40.43,40.53,40.38,40.48,44200.0,40.43,40.53,40.38,40.48,44200.0
2013-06-26 14:00:00,40.48,40.56,40.38,40.49,73700.0,40.48,40.56,40.38,40.49,73700.0
2013-06-26 14:30:00,40.52,40.78,40.51,40.73,155500.0,40.52,40.78,40.51,40.73,155500.0
2013-06-26 15:00:00,40.72,41.0,40.71,40.99,235600.0,40.72,41.0,40.71,40.99,235600.0
2013-06-26 15:30:00,40.99,41.0,40.9,40.9,403100.0,40.99,41.0,40.9,40.9,403100.0
2013-06-27 09:30:00,41.0,41.2,40.91,41.18,304900.0,41.0,41.2,40.91,41.18,304900.0
2013-06-27 10:00:00,41.12,41.4,41.08,41.21,175300.0,41.12,41.4,41.08,41.21,175300.0
2013-06-27 10:30:00,41.21,41.28,41.07,41.08,74500.0,41.21,41.28,41.07,41.08,74500.0
2013-06-27 11:00:00,41.11,41.16,40.54,40.58,221000.0,41.11,41.16,40.54,40.58,221000.0
2013-06-27 11:30:00,40.59,40.96,40.58,40.88,91600.0,40.59,40.96,40.58,40.88,91600.0
2013-06-27 12:00:00,40.9,41.02,40.45,40.51,129600.0,40.9,41.02,40.45,40.51,129600.0
2013-06-27 12:30:00,40.5,40.57,40.4,40.52,108100.0,40.5,40.57,40.4,40.52,108100.0
2013-06-27 13:00:00,40.52,40.52,40.19,40.39,110400.0,40.52,40.52,40.19,40.39,110400.0
2013-06-27 13:30:00,40.4,40.94,40.37,40.8,102100.0,40.4,40.94,40.37,40.8,102100.0
2013-06-27 14:00:00,40.8,40.99,40.68,40.99,133500.0,40.8,40.99,40.68,40.99,133500.0
2013-06-27 14:30:00,41.0,41.12,40.89,40.95,64100.0,41.0,41.12,40.89,40.95,64100.0
2013-06-27 15:00:00,40.95,41.0,40.92,41.0,118300.0,40.95,41.0,40.92,41.0,118300.0
2013-06-27 15:30:00,40.99,41.03,40.69,40.97,405200.0,40.99,41.03,40.69,40.97,405200.0
2013-06-28 09:30:00,40.86,41.33,40.21,40.84,207100.0,40.86,41.33,40.21,40.84,207100.0
2013-06-28 10:00:00,40.86,41.32,40.84,41.17,108300.0,40.86,41.32,40.84,41.17,108300.0
2013-06-28 10:30:00,41.16,41.34,40.99,41.28,91700.0,41.16,41.34,40.99,41.28,91700.0
2013-06-28 11:00:00,41.27,41.35,40.93,40.93,102000.0,41.27,41.35,40.93,40.93,102000.0
2013-06-28 11:30:00,40.93,40.99,40.61,40.75,79700.0,40.93,40.99,40.61,40.75,79700.0
2013-06-28 12:00:00,40.73,40.79,40.33,40.47,111500.0,40.73,40.79,40.33,40.47,111500.0
2013-06-28 12:30:00,40.48,40.69,40.43,40.56,82200.0,40.48,40.69,40.43,40.56,82200.0
2013-06-28 13:00:00,40.54,40.62,40.33,40.61,65600.0,40.54,40.62,40.33,40.61,65600.0
2013-06-28 13:30:00,40.6,40.74,40.6,40.65,51000.0,40.6,40.74,40.6,40.65,51000.0
2013-06-28 14:00:00,40.65,40.66,40.48,40.61,81900.0,40.65,40.66,40.48,40.61,81900.0
2013-06-28 14:30:00,40.62,41.12,40.62,41.0,101700.0,40.62,41.12,40.62,41.0,101700.0
2013-06-28 15:00:00,40.99,41.0,40.81,40.97,108800.0,40.99,41.0,40.81,40.97,108800.0
2013-06-28 15:30:00,40.98,41.29,40.38,40.47,802400.0,40.98,41.29,40.38,40.47,802400.0
2013-07-01 09:30:00,40.21,40.42,39.83,40.37,101400.0,40.21,40.42,39.83,40.37,101400.0
2013-07-01 10:00:00,40.38,40.92,40.28,40.86,85400.0,40.38,40.92,40.28,40.86,85400.0
2013-07-01 10:30:00,40.84,41.35,40.81,41.2,139400.0,40.84,41.35,40.81,41.2,139400.0
2013-07-01 11:00:00,41.2,41.4,41.1,41.21,192200.0,41.2,41.4,41.1,41.21,192200.0
2013-07-01 11:30:00,41.2,41.39,41.2,41.34,112200.0,41.2,41.39,41.2,41.34,112200.0
2013-07-01 12:00:00,41.36,41.36,40.57,40.77,179900.0,41.36,41.36,40.57,40.77,179900.0
2013-07-01 12:30:00,40.81,40.9,40.51,40.59,142100.0,40.81,40.9,40.51,40.59,142100.0
2013-07-01 13:00:00,40.6,40.83,40.53,40.62,70000.0,40.6,40.83,40.53,40.62,70000.0
2013-07-01 13:30:00,40.58,40.96,40.58,40.9,82200.0,40.58,40.96,40.58,40.9,82200.0
2013-07-01 14:00:00,40.9,41.0,40.74,40.88,59200.0,40.9,41.0,40.74,40.88,59200.0
2013-07-01 14:30:00,40.88,41.0,40.78,40.84,83800.0,40.88,41.0,40.78,40.84,83800.0
2013-07-01 15:00:00,40.85,40.99,40.8,40.86,58900.0,40.85,40.99,40.8,40.86,58900.0
2013-07-01 15:30:00,40.85,40.88,40.66,40.81,143200.0,40.85,40.88,40.66,40.81,143200.0
2013-07-02 09:30:00,40.79,41.03,40.66,40.86,49600.0,40.79,41.03,40.66,40.86,49600.0
2013-07-02 10:00:00,40.79,40.99,40.55,40.72,43000.0,40.79,40.99,40.55,40.72,43000.0
2013-07-02 10:30:00,40.71,40.84,40.53,40.75,47700.0,40.71,40.84,40.53,40.75,47700.0
2013-07-02 11:00:00,40.76,40.93,40.55,40.92,55000.0,40.76,40.93,40.55,40.92,55000.0
2013-07-02 11:30:00,40.92,40.97,40.73,40.91,121400.0,40.92,40.97,40.73,40.91,121400.0
2013-07-02 12:00:00,40.92,41.0,40.73,40.98,62900.0,40.92,41.0,40.73,40.98,62900.0
2013-07-02 12:30:00,40.97,41.26,40.96,41.2,35200.0,40.97,41.26,40.96,41.2,35200.0
2013-07-02 13:00:00,41.21,41.22,40.95,40.97,39600.0,41.21,41.22,40.95,40.97,39600.0
2013-07-02 13:30:00,40.96,41.1,40.95,41.09,95600.0,40.96,41.1,40.95,41.09,95600.0
2013-07-02 14:00:00,41.08,41.08,40.91,40.98,70000.0,41.08,41.08,40.91,40.98,70000.0
2013-07-02 14:30:00,40.97,41.22,40.97,41.19,77600.0,40.97,41.22,40.97,41.19,77600.0
2013-07-02 15:00:00,41.18,41.29,41.12,41.14,115300.0,41.18,41.29,41.12,41.14,115300.0
2013-07-02 15:30:00,41.14,41.23,41.09,41.19,193500.0,41.14,41.23,41.09,41.19,193500.0
2013-07-03 09:30:00,40.93,41.5,40.93,41.29,141200.0,40.93,41.5,40.93,41.29,141200.0
2013-07-03 10:00:00,41.28,41.37,41.11,41.36,104700.0,41.28,41.37,41.11,41.36,104700.0
2013-07-03 10:30:00,41.36,41.36,41.14,41.36,67800.0,41.36,41.36,41.14,41.36,67800.0
2013-07-03 11:00:00,41.36,41.73,41.34,41.65,85900.0,41.36,41.73,41.34,41.65,85900.0
2013-07-03 11:30:00,41.64,41.72,41.53,41.63,114400.0,41.64,41.72,41.53,41.63,114400.0
2013-07-03 12:00:00,41.63,41.82,41.48,41.74,82900.0,41.63,41.82,41.48,41.74,82900.0
2013-07-03 12:30:00,41.73,41.82,41.54,41.72,253200.0,41.73,41.82,41.54,41.72,253200.0
2013-07-05 09:30:00,41.77,42.2,41.68,42.17,91600.0,41.77,42.2,41.68,42.17,91600.0
2013-07-05 10:00:00,42.17,42.51,42.05,42.23,196800.0,42.17,42.51,42.05,42.23,196800.0
2013-07-05 10:30:00,42.24,42.68,42.11,42.64,158300.0,42.24,42.68,42.11,42.64,158300.0
2013-07-05 11:00:00,42.64,42.64,42.5,42.63,66100.0,42.64,42.64,42.5,42.63,66100.0
2013-07-05 11:30:00,42.63,42.77,42.48,42.76,76400.0,42.63,42.77,42.48,42.76,76400.0
2013-07-05 12:00:00,42.75,42.96,42.55,42.6,71600.0,42.75,42.96,42.55,42.6,71600.0
2013-07-05 12:30:00,42.62,42.75,42.61,42.75,61300.0,42.62,42.75,42.61,42.75,61300.0
2013-07-05 13:00:00,42.73,42.82,42.67,42.78,38300.0,42.73,42.82,42.67,42.78,38300.0
2013-07-05 13:30:00,42.77,42.96,42.77,42.86,45400.0,42.77,42.96,42.77,42.86,45400.0
2013-07-05 14:00:00,42.86,42.96,42.84,42.94,60200.0,42.86,42.96,42.84,42.94,60200.0
2013-07-05 14:30:00,42.94,43.15,42.91,43.11,189900.0,42.94,43.15,42.91,43.11,189900.0
2013-07-05 15:00:00,43.08,43.33,43.08,43.26,124700.0,43.08,43.33,43.08,43.26,124700.0
2013-07-05 15:30:00,43.26,43.34,43.25,43.34,184500.0,43.26,43.34,43.25,43.34,184500.0
2013-07-08 09:30:00,43.14,44.0,43.14,43.82,320100.0,43.14,44.0,43.14,43.82,320100.0
2013-07-08 10:00:00,43.85,43.9,43.54,43.71,76400.0,43.85,43.9,43.54,43.71,76400.0
2013-07-08 10:30:00,43.71,43.73,43.29,43.44,52800.0,43.71,43.73,43.29,43.44,52800.0
2013-07-08 11:00:00,43.43,43.74,43.41,43.57,180700.0,43.43,43.74,43.41,43.57,180700.0
2013-07-08 11:30:00,43.55,43.61,43.47,43.48,35600.0,43.55,43.61,43.47,43.48,35600.0
2013-07-08 12:00:00,43.47,43.54,43.41,43.41,33100.0,43.47,43.54,43.41,43.41,33100.0
2013-07-08 12:30:00,43.42,43.51,43.38,43.43,69500.0,43.42,43.51,43.38,43.43,69500.0
2013-07-08 13:00:00,43.41,43.53,43.39,43.45,53600.0,43.41,43.53,43.39,43.45,53600.0
2013-07-08 13:30:00,43.47,43.55,43.45,43.48,88200.0,43.47,43.55,43.45,43.48,88200.0
2013-07-08 14:00:00,43.48,43.54,43.29,43.3,118800.0,43.48,43.54,43.29,43.3,118800.0
2013-07-08 14:30:00,43.3,43.47,43.3,43.47,108700.0,43.3,43.47,43.3,43.47,108700.0
2013-07-08 15:00:00,43.47,43.47,42.85,42.85,98600.0,43.47,43.47,42.85,42.85,98600.0
2013-07-08 15:30:00,42.84,43.02,42.79,42.88,239700.0,42.84,43.02,42.79,42.88,239700.0
2013-07-09 09:30:00,43.05,43.05,42.25,42.32,54800.0,43.05,43.05,42.25,42.32,54800.0
2013-07-09 10:00:00,42.29,42.58,42.18,42.55,69600.0,42.29,42.58,42.18,42.55,69600.0
2013-07-09 10:30:00,42.54,42.56,42.41,42.46,69900.0,42.54,42.56,42.41,42.46,69900.0
2013-07-09 11:00:00,42.48,42.72,42.42,42.64,72900.0,42.48,42.72,42.42,42.64,72900.0
2013-07-09 11:30:00,42.65,42.74,42.59,42.72,84500.0,42.65,42.74,42.59,42.72,84500.0
2013-07-09 12:00:00,42.72,42.9,42.66,42.87,76000.0,42.72,42.9,42.66,42.87,76000.0
2013-07-09 12:30:00,42.89,42.97,42.83,42.96,60700.0,42.89,42.97,42.83,42.96,60700.0
2013-07-09 13:00:00,42.96,43.14,42.93,43.12,70200.0,42.96,43.14,42.93,43.12,70200.0
2013-07-09 13:30:00,43.12,43.12,42.98,43.02,63700.0,43.12,43.12,42.98,43.02,63700.0
2013-07-09 14:00:00,43.03,43.22,43.0,43.22,86700.0,43.03,43.22,43.0,43.22,86700.0
2013-07-09 14:30:00,43.22,43.3,43.15,43.3,119900.0,43.22,43.3,43.15,43.3,119900.0
2013-07-09 15:00:00,43.28,43.45,43.26,43.37,80600.0,43.28,43.45,43.26,43.37,80600.0
2013-07-09 15:30:00,43.37,43.42,43.21,43.27,190500.0,43.37,43.42,43.21,43.27,190500.0
2013-07-10 09:30:00,42.98,43.99,42.89,43.94,87500.0,42.98,43.99,42.89,43.94,87500.0
2013-07-10 10:00:00,43.96,44.0,43.79,43.9,81400.0,43.96,44.0,43.79,43.9,81400.0
2013-07-10 10:30:00,43.89,43.91,43.35,43.35,113000.0,43.89,43.91,43.35,43.35,113000.0
2013-07-10 11:00:00,43.33,43.44,43.2,43.31,45400.0,43.33,43.44,43.2,43.31,45400.0
2013-07-10 11:30:00,43.35,43.57,43.31,43.45,44800.0,43.35,43.57,43.31,43.45,44800.0
2013-07-10 12:00:00,43.47,43.51,43.34,43.41,49800.0,43.47,43.51,43.34,43.41,49800.0
2013-07-10 12:30:00,43.41,43.48,43.39,43.41,27700.0,43.41,43.48,43.39,43.41,27700.0
2013-07-10 13:00:00,43.41,43.5,43.35,43.37,50600.0,43.41,43.5,43.35,43.37,50600.0
2013-07-10 13:30:00,43.37,43.45,43.35,43.37,28500.0,43.37,43.45,43.35,43.37,28500.0
2013-07-10 14:00:00,43.38,43.44,43.18,43.28,64200.0,43.38,43.44,43.18,43.28,64200.0
2013-07-10 14:30:00,43.27,43.42,43.27,43.42,83900.0,43.27,43.42,43.27,43.42,83900.0
2013-07-10 15:00:00,43.42,43.49,43.38,43.45,113500.0,43.42,43.49,43.38,43.45,113500.0
2013-07-10 15:30:00,43.46,43.59,43.44,43.48,130800.0,43.46,43.59,43.44,43.48,130800.0
2013-07-11 09:30:00,44.02,44.81,43.9,44.52,201000.0,44.02,44.81,43.9,44.52,201000.0
2013-07-11 10:00:00,44.49,44.68,44.39,44.46,280800.0,44.49,44.68,44.39,44.46,280800.0
2013-07-11 10:30:00,44.45,44.63,44.33,44.55,141600.0,44.45,44.63,44.33,44.55,141600.0
2013-07-11 11:00:00,44.54,44.7,44.43,44.5,91200.0,44.54,44.7,44.43,44.5,91200.0
2013-07-11 11:30:00,44.5,44.59,44.49,44.54,28900.0,44.5,44.59,44.49,44.54,28900.0
2013-07-11 12:00:00,44.52,44.54,44.43,44.52,103000.0,44.52,44.54,44.43,44.52,103000.0
2013-07-11 12:30:00,44.52,44.55,44.42,44.53,117800.0,44.52,44.55,44.42,44.53,117800.0
2013-07-11 13:00:00,44.53,44.55,44.5,44.54,39500.0,44.53,44.55,44.5,44.54,39500.0
2013-07-11 13:30:00,44.54,44.59,44.42,44.54,115600.0,44.54,44.59,44.42,44.54,115600.0
2013-07-11 14:00:00,44.51,44.55,44.48,44.52,146600.0,44.51,44.55,44.48,44.52,146600.0
2013-07-11 14:30:00,44.5,44.57,44.35,44.48,96300.0,44.5,44.57,44.35,44.48,96300.0
2013-07-11 15:00:00,44.48,44.53,44.39,44.48,106400.0,44.48,44.53,44.39,44.48,106400.0
2013-07-11 15:30:00,44.48,44.51,44.25,44.43,310000.0,44.48,44.51,44.25,44.43,310000.0
2013-07-12 09:30:00,44.84,46.0,44.82,45.76,720600.0,44.84,46.0,44.82,45.76,720600.0
2013-07-12 10:00:00,45.76,46.44,45.76,45.89,453700.0,45.76,46.44,45.76,45.89,453700.0
2013-07-12 10:30:00,45.89,46.38,45.77,46.28,252000.0,45.89,46.38,45.77,46.28,252000.0
2013-07-12 11:00:00,46.28,46.54,46.2,46.27,186400.0,46.28,46.54,46.2,46.27,186400.0
2013-07-12 11:30:00,46.29,46.33,45.84,45.84,234400.0,46.29,46.33,45.84,45.84,234400.0
2013-07-12 12:00:00,45.87,45.87,45.36,45.39,155700.0,45.87,45.87,45.36,45.39,155700.0
2013-07-12 12:30:00,45.37,45.5,45.33,45.43,192300.0,45.37,45.5,45.33,45.43,192300.0
2013-07-12 13:00:00,45.43,45.53,45.33,45.51,106400.0,45.43,45.53,45.33,45.51,106400.0
2013-07-12 13:30:00,45.51,45.59,45.4,45.49,72500.0,45.51,45.59,45.4,45.49,72500.0
2013-07-12 14:00:00,45.49,45.83,45.49,45.78,175300.0,45.49,45.83,45.49,45.78,175300.0
2013-07-12 14:30:00,45.78,45.81,45.64,45.66,199500.0,45.78,45.81,45.64,45.66,199500.0
2013-07-12 15:00:00,45.67,45.71,45.25,45.56,211900.0,45.67,45.71,45.25,45.56,211900.0
2013-07-12 15:30:00,45.55,45.69,45.44,45.47,272900.0,45.55,45.69,45.44,45.47,272900.0
2013-07-15 09:30:00,45.43,45.57,45.05,45.23,58100.0,45.43,45.57,45.05,45.23,58100.0
2013-07-15 10:00:00,45.25,45.3,44.96,45.03,34600.0,45.25,45.3,44.96,45.03,34600.0
2013-07-15 10:30:00,44.99,45.35,44.98,45.11,47900.0,44.99,45.35,44.98,45.11,47900.0
2013-07-15 11:00:00,45.12,45.27,45.07,45.26,25800.0,45.12,45.27,45.07,45.26,25800.0
2013-07-15 11:30:00,45.25,45.3,45.09,45.19,25500.0,45.25,45.3,45.09,45.19,25500.0
2013-07-15 12:00:00,45.19,45.88,45.19,45.88,215500.0,45.19,45.88,45.19,45.88,215500.0
2013-07-15 12:30:00,45.87,45.92,45.71,45.78,42500.0,45.87,45.92,45.71,45.78,42500.0
2013-07-15 13:00:00,45.74,45.83,45.7,45.75,61000.0,45.74,45.83,45.7,45.75,61000.0
2013-07-15 13:30:00,45.72,45.74,45.63,45.68,33500.0,45.72,45.74,45.63,45.68,33500.0
2013-07-15 14:00:00,45.68,45.68,45.53,45.56,43900.0,45.68,45.68,45.53,45.56,43900.0
2013-07-15 14:30:00,45.55,45.56,45.37,45.41,159000.0,45.55,45.56,45.37,45.41,159000.0
2013-07-15 15:00:00,45.41,45.45,45.26,45.29,54900.0,45.41,45.45,45.26,45.29,54900.0
2013-07-15 15:30:00,45.3,45.35,45.23,45.27,128200.0,45.3,45.35,45.23,45.27,128200.0
2013-07-16 09:30:00,45.31,45.38,44.63,44.81,211400.0,45.31,45.38,44.63,44.81,211400.0
2013-07-16 10:00:00,44.8,44.92,44.47,44.62,197300.0,44.8,44.92,44.47,44.62,197300.0
2013-07-16 10:30:00,44.62,44.62,44.31,44.34,527200.0,44.62,44.62,44.31,44.34,527200.0
2013-07-16 11:00:00,44.34,44.57,44.27,44.3,83100.0,44.34,44.57,44.27,44.3,83100.0
2013-07-16 11:30:00,44.3,44.32,44.03,44.12,51100.0,44.3,44.32,44.03,44.12,51100.0
2013-07-16 12:00:00,44.12,44.41,44.1,44.39,40900.0,44.12,44.41,44.1,44.39,40900.0
2013-07-16 12:30:00,44.38,44.42,44.28,44.38,73500.0,44.38,44.42,44.28,44.38,73500.0
2013-07-16 13:00:00,44.38,44.4,44.29,44.4,35800.0,44.38,44.4,44.29,44.4,35800.0
2013-07-16 13:30:00,44.4,44.45,44.33,44.41,99900.0,44.4,44.45,44.33,44.41,99900.0
2013-07-16 14:00:00,44.44,44.5,44.27,44.28,47400.0,44.44,44.5,44.27,44.28,47400.0
2013-07-16 14:30:00,44.29,44.29,44.08,44.09,52500.0,44.29,44.29,44.08,44.09,52500.0
2013-07-16 15:00:00,44.09,44.53,43.91,43.99,134500.0,44.09,44.53,43.91,43.99,134500.0
2013-07-16 15:30:00,43.99,44.03,43.92,43.99,160400.0,43.99,44.03,43.92,43.99,160400.0
2013-07-17 09:30:00,44.36,44.62,44.0,44.07,67900.0,44.36,44.62,44.0,44.07,67900.0
2013-07-17 10:00:00,44.07,44.1,43.9,43.98,73800.0,44.07,44.1,43.9,43.98,73800.0
2013-07-17 10:30:00,43.98,44.26,43.96,44.1,55900.0,43.98,44.26,43.96,44.1,55900.0
2013-07-17 11:00:00,44.1,44.4,44.02,44.37,78500.0,44.1,44.4,44.02,44.37,78500.0
2013-07-17 11:30:00,44.36,44.46,44.23,44.25,44600.0,44.36,44.46,44.23,44.25,44600.0
2013-07-17 12:00:00,44.25,44.3,44.16,44.2,61100.0,44.25,44.3,44.16,44.2,61100.0
2013-07-17 12:30:00,44.19,44.22,44.03,44.11,29200.0,44.19,44.22,44.03,44.11,29200.0
2013-07-17 13:00:00,44.11,44.12,44.02,44.02,42800.0,44.11,44.12,44.02,44.02,42800.0
2013-07-17 13:30:00,44.01,44.01,43.9,43.98,79100.0,44.01,44.01,43.9,43.98,79100.0
2013-07-17 14:00:00,43.98,44.01,43.93,43.98,90600.0,43.98,44.01,43.93,43.98,90600.0
2013-07-17 14:30:00,43.99,43.99,43.77,43.8,69700.0,43.99,43.99,43.77,43.8,69700.0
2013-07-17 15:00:00,43.8,43.9,43.76,43.77,130400.0,43.8,43.9,43.76,43.77,130400.0
2013-07-17 15:30:00,43.77,43.87,43.7,43.74,274500.0,43.77,43.87,43.7,43.74,274500.0
2013-07-18 09:30:00,43.73,44.4,43.53,44.31,175000.0,43.73,44.4,43.53,44.31,175000.0
2013-07-18 10:00:00,44.3,44.36,43.96,44.12,147300.0,44.3,44.36,43.96,44.12,147300.0
2013-07-18 10:30:00,44.14,44.16,43.87,43.93,131900.0,44.14,44.16,43.87,43.93,131900.0
2013-07-18 11:00:00,43.93,44.39,43.93,44.39,126800.0,43.93,44.39,43.93,44.39,126800.0
2013-07-18 11:30:00,44.37,44.92,44.37,44.86,121900.0,44.37,44.92,44.37,44.86,121900.0
2013-07-18 12:00:00,44.87,45.03,44.78,44.89,39300.0,44.87,45.03,44.78,44.89,39300.0
2013-07-18 12:30:00,44.9,44.91,44.67,44.73,60000.0,44.9,44.91,44.67,44.73,60000.0
2013-07-18 13:00:00,44.73,44.73,44.56,44.71,46900.0,44.73,44.73,44.56,44.71,46900.0
2013-07-18 13:30:00,44.7,44.9,44.69,44.82,53900.0,44.7,44.9,44.69,44.82,53900.0
2013-07-18 14:00:00,44.82,44.94,44.77,44.86,48400.0,44.82,44.94,44.77,44.86,48400.0
2013-07-18 14:30:00,44.85,44.86,44.65,44.71,94200.0,44.85,44.86,44.65,44.71,94200.0
2013-07-18 15:00:00,44.72,44.84,44.69,44.76,108200.0,44.72,44.84,44.69,44.76,108200.0
2013-07-18 15:30:00,44.77,45.07,44.7,44.85,189900.0,44.77,45.07,44.7,44.85,189900.0
2013-07-19 09:30:00,44.55,44.67,43.89,44.0,82400.0,44.55,44.67,43.89,44.0,82400.0
2013-07-19 10:00:00,44.0,44.15,43.95,44.07,27600.0,44.0,44.15,43.95,44.07,27600.0
2013-07-19 10:30:00,44.06,44.24,44.0,44.13,52500.0,44.06,44.24,44.0,44.13,52500.0
2013-07-19 11:00:00,44.16,44.43,44.11,44.16,68400.0,44.16,44.43,44.11,44.16,68400.0
2013-07-19 11:30:00,44.19,44.24,43.94,44.19,41600.0,44.19,44.24,43.94,44.19,41600.0
2013-07-19 12:00:00,44.18,44.44,44.18,44.37,41600.0,44.18,44.44,44.18,44.37,41600.0
2013-07-19 12:30:00,44.37,44.41,44.28,44.33,16000.0,44.37,44.41,44.28,44.33,16000.0
2013-07-19 13:00:00,44.34,44.34,44.15,44.16,15000.0,44.34,44.34,44.15,44.16,15000.0
2013-07-19 13:30:00,44.19,44.22,44.12,44.15,29000.0,44.19,44.22,44.12,44.15,29000.0
2013-07-19 14:00:00,44.16,44.18,44.06,44.13,53000.0,44.16,44.18,44.06,44.13,53000.0
2013-07-19 14:30:00,44.13,44.15,43.9,43.92,59900.0,44.13,44.15,43.9,43.92,59900.0
2013-07-19 15:00:00,43.92,44.01,43.92,43.99,39000.0,43.92,44.01,43.92,43.99,39000.0
2013-07-19 15:30:00,44.0,44.01,43.84,43.9,140600.0,44.0,44.01,43.84,43.9,140600.0
2013-07-22 09:30:00,44.0,44.0,43.75,43.83,59800.0,44.0,44.0,43.75,43.83,59800.0
2013-07-22 10:00:00,43.82,43.98,43.72,43.87,52800.0,43.82,43.98,43.72,43.87,52800.0
2013-07-22 10:30:00,43.93,43.99,43.86,43.97,37000.0,43.93,43.99,43.86,43.97,37000.0
2013-07-22 11:00:00,43.99,44.0,43.94,44.0,63000.0,43.99,44.0,43.94,44.0,63000.0
2013-07-22 11:30:00,43.99,44.0,43.91,43.96,40900.0,43.99,44.0,43.91,43.96,40900.0
2013-07-22 12:00:00,43.97,44.0,43.92,43.97,67100.0,43.97,44.0,43.92,43.97,67100.0
2013-07-22 12:30:00,43.99,44.0,43.96,43.99,51500.0,43.99,44.0,43.96,43.99,51500.0
2013-07-22 13:00:00,43.97,44.0,43.88,43.91,59300.0,43.97,44.0,43.88,43.91,59300.0
2013-07-22 13:30:00,43.9,44.0,43.9,43.98,30600.0,43.9,44.0,43.9,43.98,30600.0
2013-07-22 14:00:00,43.97,43.99,43.91,43.97,21300.0,43.97,43.99,43.91,43.97,21300.0
2013-07-22 14:30:00,43.97,44.0,43.92,43.98,34300.0,43.97,44.0,43.92,43.98,34300.0
2013-07-22 15:00:00,43.99,44.01,43.93,43.99,61600.0,43.99,44.01,43.93,43.99,61600.0
2013-07-22 15:30:00,43.99,44.0,43.62,43.85,107200.0,43.99,44.0,43.62,43.85,107200.0
2013-07-23 09:30:00,44.0,44.0,43.85,43.85,29300.0,44.0,44.0,43.85,43.85,29300.0
2013-07-23 10:00:00,43.88,43.95,43.62,43.62,15200.0,43.88,43.95,43.62,43.62,15200.0
2013-07-23 10:30:00,43.64,43.67,43.41,43.65,91800.0,43.64,43.67,43.41,43.65,91800.0
2013-07-23 11:00:00,43.63,43.85,43.55,43.84,68900.0,43.63,43.85,43.55,43.84,68900.0
2013-07-23 11:30:00,43.85,43.85,43.6,43.63,39900.0,43.85,43.85,43.6,43.63,39900.0
2013-07-23 12:00:00,43.65,43.68,43.5,43.68,45400.0,43.65,43.68,43.5,43.68,45400.0
2013-07-23 12:30:00,43.67,43.7,43.57,43.63,17700.0,43.67,43.7,43.57,43.63,17700.0
2013-07-23 13:00:00,43.63,43.71,43.6,43.64,33500.0,43.63,43.71,43.6,43.64,33500.0
2013-07-23 13:30:00,43.64,43.69,43.6,43.64,26400.0,43.64,43.69,43.6,43.64,26400.0
2013-07-23 14:00:00,43.65,43.69,43.54,43.56,43100.0,43.65,43.69,43.54,43.56,43100.0
2013-07-23 14:30:00,43.58,43.65,43.5,43.54,53400.0,43.58,43.65,43.5,43.54,53400.0
2013-07-23 15:00:00,43.54,43.55,43.46,43.51,42400.0,43.54,43.55,43.46,43.51,42400.0
2013-07-23 15:30:00,43.51,43.55,43.46,43.54,140600.0,43.51,43.55,43.46,43.54,140600.0
2013-07-24 09:30:00,43.95,44.61,43.95,44.53,148600.0,43.95,44.61,43.95,44.53,148600.0
2013-07-24 10:00:00,44.54,44.8,44.05,44.54,242100.0,44.54,44.8,44.05,44.54,242100.0
2013-07-24 10:30:00,44.54,44.94,44.46,44.93,71600.0,44.54,44.94,44.46,44.93,71600.0
2013-07-24 11:00:00,44.92,44.93,44.68,44.86,39700.0,44.92,44.93,44.68,44.86,39700.0
2013-07-24 11:30:00,44.86,44.89,44.76,44.82,35600.0,44.86,44.89,44.76,44.82,35600.0
2013-07-24 12:00:00,44.84,44.92,44.77,44.9,36600.0,44.84,44.92,44.77,44.9,36600.0
2013-07-24 12:30:00,44.9,44.91,44.78,44.81,23900.0,44.9,44.91,44.78,44.81,23900.0
2013-07-24 13:00:00,44.83,44.88,44.75,44.79,23500.0,44.83,44.88,44.75,44.79,23500.0
2013-07-24 13:30:00,44.78,44.81,44.7,44.74,16200.0,44.78,44.81,44.7,44.74,16200.0
2013-07-24 14:00:00,44.75,44.81,44.72,44.75,35300.0,44.75,44.81,44.72,44.75,35300.0
2013-07-24 14:30:00,44.74,44.75,44.65,44.67,39500.0,44.74,44.75,44.65,44.67,39500.0
2013-07-24 15:00:00,44.66,44.68,44.51,44.54,67300.0,44.66,44.68,44.51,44.54,67300.0
2013-07-24 15:30:00,44.55,44.6,44.49,44.55,176000.0,44.55,44.6,44.49,44.55,176000.0
2013-07-25 09:30:00,44.47,45.34,44.47,45.28,53600.0,44.47,45.34,44.47,45.28,53600.0
2013-07-25 10:00:00,45.28,45.43,45.2,45.25,49000.0,45.28,45.43,45.2,45.25,49000.0
2013-07-25 10:30:00,45.34,45.34,45.05,45.13,42100.0,45.34,45.34,45.05,45.13,42100.0
2013-07-25 11:00:00,45.1,45.24,44.9,44.98,31900.0,45.1,45.24,44.9,44.98,31900.0
2013-07-25 11:30:00,44.96,45.26,44.91,45.13,40100.0,44.96,45.26,44.91,45.13,40100.0
2013-07-25 12:00:00,45.11,45.57,45.1,45.5,32700.0,45.11,45.57,45.1,45.5,32700.0
2013-07-25 12:30:00,45.5,45.56,45.45,45.53,32100.0,45.5,45.56,45.45,45.53,32100.0
2013-07-25 13:00:00,45.53,45.56,45.28,45.28,79400.0,45.53,45.56,45.28,45.28,79400.0
2013-07-25 13:30:00,45.3,45.32,45.19,45.27,33200.0,45.3,45.32,45.19,45.27,33200.0
2013-07-25 14:00:00,45.27,45.32,45.02,45.05,82100.0,45.27,45.32,45.02,45.05,82100.0
2013-07-25 14:30:00,45.05,45.29,45.04,45.25,54500.0,45.05,45.29,45.04,45.25,54500.0
2013-07-25 15:00:00,45.24,45.45,45.15,45.45,93500.0,45.24,45.45,45.15,45.45,93500.0
2013-07-25 15:30:00,45.45,45.46,45.25,45.35,154000.0,45.45,45.46,45.25,45.35,154000.0
2013-07-26 09:30:00,45.09,45.29,44.88,45.08,83400.0,45.09,45.29,44.88,45.08,83400.0
2013-07-26 10:00:00,45.07,45.13,44.62,44.63,70500.0,45.07,45.13,44.62,44.63,70500.0
2013-07-26 10:30:00,44.63,44.74,44.25,44.3,35500.0,44.63,44.74,44.25,44.3,35500.0
2013-07-26 11:00:00,44.28,44.39,44.05,44.12,46900.0,44.28,44.39,44.05,44.12,46900.0
2013-07-26 11:30:00,44.13,44.28,44.07,44.07,20200.0,44.13,44.28,44.07,44.07,20200.0
2013-07-26 12:00:00,44.12,44.2,44.07,44.2,26600.0,44.12,44.2,44.07,44.2,26600.0
2013-07-26 12:30:00,44.17,44.2,44.07,44.07,51900.0,44.17,44.2,44.07,44.07,51900.0
2013-07-26 13:00:00,44.06,44.25,44.05,44.23,30200.0,44.06,44.25,44.05,44.23,30200.0
2013-07-26 13:30:00,44.18,44.22,44.06,44.17,16300.0,44.18,44.22,44.06,44.17,16300.0
2013-07-26 14:00:00,44.18,44.24,44.08,44.16,31200.0,44.18,44.24,44.08,44.16,31200.0
2013-07-26 14:30:00,44.15,44.25,44.1,44.13,29800.0,44.15,44.25,44.1,44.13,29800.0
2013-07-26 15:00:00,44.13,44.17,44.06,44.1,57300.0,44.13,44.17,44.06,44.1,57300.0
2013-07-26 15:30:00,44.11,44.19,44.07,44.13,166800.0,44.11,44.19,44.07,44.13,166800.0
2013-07-29 09:30:00,44.1,44.61,44.1,44.49,139700.0,44.1,44.61,44.1,44.49,139700.0
2013-07-29 10:00:00,44.53,44.62,44.35,44.38,33100.0,44.53,44.62,44.35,44.38,33100.0
2013-07-29 10:30:00,44.41,44.55,44.26,44.3,40500.0,44.41,44.55,44.26,44.3,40500.0
2013-07-29 11:00:00,44.3,44.32,43.8,43.8,32300.0,44.3,44.32,43.8,43.8,32300.0
2013-07-29 11:30:00,43.82,43.85,43.7,43.85,17300.0,43.82,43.85,43.7,43.85,17300.0
2013-07-29 12:00:00,43.88,44.13,43.86,44.09,42500.0,43.88,44.13,43.86,44.09,42500.0
2013-07-29 12:30:00,44.09,44.09,43.67,43.67,62600.0,44.09,44.09,43.67,43.67,62600.0
2013-07-29 13:00:00,43.69,43.75,43.6,43.73,34100.0,43.69,43.75,43.6,43.73,34100.0
2013-07-29 13:30:00,43.74,43.84,43.73,43.82,42000.0,43.74,43.84,43.73,43.82,42000.0
2013-07-29 14:00:00,43.83,44.01,43.82,44.0,44200.0,43.83,44.01,43.82,44.0,44200.0
2013-07-29 14:30:00,44.0,44.06,43.98,44.0,91300.0,44.0,44.06,43.98,44.0,91300.0
2013-07-29 15:00:00,44.0,44.01,43.82,43.82,82300.0,44.0,44.01,43.82,43.82,82300.0
2013-07-29 15:30:00,43.82,43.85,43.72,43.75,133600.0,43.82,43.85,43.72,43.75,133600.0
2013-07-30 09:30:00,43.75,43.75,43.32,43.52,79100.0,43.75,43.75,43.32,43.52,79100.0
2013-07-30 10:00:00,43.49,43.91,43.41,43.68,57700.0,43.49,43.91,43.41,43.68,57700.0
2013-07-30 10:30:00,43.68,43.68,43.13,43.2,87700.0,43.68,43.68,43.13,43.2,87700.0
2013-07-30 11:00:00,43.22,43.35,43.11,43.34,36200.0,43.22,43.35,43.11,43.34,36200.0
2013-07-30 11:30:00,43.38,43.61,43.36,43.49,30900.0,43.38,43.61,43.36,43.49,30900.0
2013-07-30 12:00:00,43.48,43.56,43.36,43.38,41800.0,43.48,43.56,43.36,43.38,41800.0
2013-07-30 12:30:00,43.38,43.43,43.05,43.11,73000.0,43.38,43.43,43.05,43.11,73000.0
2013-07-30 13:00:00,43.12,43.3,43.09,43.18,89400.0,43.12,43.3,43.09,43.18,89400.0
2013-07-30 13:30:00,43.19,43.19,42.89,42.92,55100.0,43.19,43.19,42.89,42.92,55100.0
2013-07-30 14:00:00,42.91,43.18,42.91,43.18,60800.0,42.91,43.18,42.91,43.18,60800.0
2013-07-30 14:30:00,43.18,43.28,43.08,43.12,54100.0,43.18,43.28,43.08,43.12,54100.0
2013-07-30 15:00:00,43.12,43.49,43.12,43.44,76800.0,43.12,43.49,43.12,43.44,76800.0
2013-07-30 15:30:00,43.43,43.43,43.12,43.23,276200.0,43.43,43.43,43.12,43.23,276200.0
2013-07-31 09:30:00,43.29,43.48,43.21,43.38,85100.0,43.29,43.48,43.21,43.38,85100.0
2013-07-31 10:00:00,43.42,43.66,43.24,43.25,77300.0,43.42,43.66,43.24,43.25,77300.0
2013-07-31 10:30:00,43.23,43.66,43.16,43.5,75400.0,43.23,43.66,43.16,43.5,75400.0
2013-07-31 11:00:00,43.5,43.53,43.36,43.42,81800.0,43.5,43.53,43.36,43.42,81800.0
2013-07-31 11:30:00,43.4,43.53,43.37,43.51,107800.0,43.4,43.53,43.37,43.51,107800.0
2013-07-31 12:00:00,43.51,43.52,43.39,43.41,45800.0,43.51,43.52,43.39,43.41,45800.0
2013-07-31 12:30:00,43.4,43.44,43.28,43.3,107600.0,43.4,43.44,43.28,43.3,107600.0
2013-07-31 13:00:00,43.28,43.52,43.28,43.43,72200.0,43.28,43.52,43.28,43.43,72200.0
2013-07-31 13:30:00,43.45,43.54,43.33,43.52,177300.0,43.45,43.54,43.33,43.52,177300.0
2013-07-31 14:00:00,43.52,43.8,43.45,43.57,95100.0,43.52,43.8,43.45,43.57,95100.0
2013-07-31 14:30:00,43.58,43.91,43.54,43.77,160100.0,43.58,43.91,43.54,43.77,160100.0
2013-07-31 15:00:00,43.77,43.78,43.58,43.72,226500.0,43.77,43.78,43.58,43.72,226500.0
2013-07-31 15:30:00,43.72,43.78,43.48,43.62,284800.0,43.72,43.78,43.48,43.62,284800.0
2013-08-01 09:30:00,46.09,46.09,44.01,44.2,829200.0,46.09,46.09,44.01,44.2,829200.0
2013-08-01 10:00:00,44.23,44.25,42.57,43.66,854500.0,44.23,44.25,42.57,43.66,854500.0
2013-08-01 10:30:00,43.66,44.19,43.61,44.13,244900.0,43.66,44.19,43.61,44.13,244900.0
2013-08-01 11:00:00,44.14,44.51,44.02,44.39,308600.0,44.14,44.51,44.02,44.39,308600.0
2013-08-01 11:30:00,44.39,44.65,44.28,44.46,142000.0,44.39,44.65,44.28,44.46,142000.0
2013-08-01 12:00:00,44.43,44.6,44.41,44.57,121000.0,44.43,44.6,44.41,44.57,121000.0
2013-08-01 12:30:00,44.59,44.64,44.48,44.61,148100.0,44.59,44.64,44.48,44.61,148100.0
2013-08-01 13:00:00,44.59,44.6,44.43,44.55,107100.0,44.59,44.6,44.43,44.55,107100.0
2013-08-01 13:30:00,44.57,44.94,44.55,44.79,170400.0,44.57,44.94,44.55,44.79,170400.0
2013-08-01 14:00:00,44.79,45.05,44.74,45.0,131800.0,44.79,45.05,44.74,45.0,131800.0
2013-08-01 14:30:00,45.0,45.93,44.99,45.86,231400.0,45.0,45.93,44.99,45.86,231400.0
2013-08-01 15:00:00,45.87,46.79,45.87,46.78,655800.0,45.87,46.79,45.87,46.78,655800.0
2013-08-01 15:30:00,46.78,47.43,46.29,46.33,839300.0,46.78,47.43,46.29,46.33,839300.0
2013-08-02 09:30:00,45.57,46.0,45.2,45.79,498700.0,45.57,46.0,45.2,45.79,498700.0
2013-08-02 10:00:00,45.79,45.81,45.27,45.41,232800.0,45.79,45.81,45.27,45.41,232800.0
2013-08-02 10:30:00,45.39,45.79,45.27,45.54,251200.0,45.39,45.79,45.27,45.54,251200.0
2013-08-02 11:00:00,45.56,45.62,45.27,45.56,172100.0,45.56,45.62,45.27,45.56,172100.0
2013-08-02 11:30:00,45.56,45.64,45.3,45.6,595000.0,45.56,45.64,45.3,45.6,595000.0
2013-08-02 12:00:00,45.55,45.58,45.39,45.47,172900.0,45.55,45.58,45.39,45.47,172900.0
2013-08-02 12:30:00,45.47,45.56,45.43,45.49,168500.0,45.47,45.56,45.43,45.49,168500.0
2013-08-02 13:00:00,45.49,45.64,45.48,45.61,249700.0,45.49,45.64,45.48,45.61,249700.0
2013-08-02 13:30:00,45.61,45.72,45.5,45.55,164400.0,45.61,45.72,45.5,45.55,164400.0
2013-08-02 14:00:00,45.57,45.57,45.45,45.51,96100.0,45.57,45.57,45.45,45.51,96100.0
2013-08-02 14:30:00,45.51,45.57,45.43,45.47,248700.0,45.51,45.57,45.43,45.47,248700.0
2013-08-02 15:00:00,45.48,45.54,45.41,45.46,163000.0,45.48,45.54,45.41,45.46,163000.0
2013-08-02 15:30:00,45.46,45.74,45.19,45.59,761600.0,45.46,45.74,45.19,45.59,761600.0
2013-08-05 09:30:00,45.36,45.36,44.6,44.81,94000.0,45.36,45.36,44.6,44.81,94000.0
2013-08-05 10:00:00,44.81,45.0,44.56,44.69,64100.0,44.81,45.0,44.56,44.69,64100.0
2013-08-05 10:30:00,44.68,44.7,44.48,44.5,56500.0,44.68,44.7,44.48,44.5,56500.0
2013-08-05 11:00:00,44.5,44.51,44.23,44.23,50000.0,44.5,44.51,44.23,44.23,50000.0
2013-08-05 11:30:00,44.21,44.52,44.07,44.45,108900.0,44.21,44.52,44.07,44.45,108900.0
2013-08-05 12:00:00,44.45,44.76,44.43,44.5,108400.0,44.45,44.76,44.43,44.5,108400.0
2013-08-05 12:30:00,44.51,44.52,44.3,44.52,29900.0,44.51,44.52,44.3,44.52,29900.0
2013-08-05 13:00:00,44.52,44.58,44.49,44.55,37500.0,44.52,44.58,44.49,44.55,37500.0
2013-08-05 13:30:00,44.58,44.62,44.5,44.58,59100.0,44.58,44.62,44.5,44.58,59100.0
2013-08-05 14:00:00,44.57,44.7,44.54,44.62,89100.0,44.57,44.7,44.54,44.62,89100.0
2013-08-05 14:30:00,44.62,44.63,44.24,44.24,69300.0,44.62,44.63,44.24,44.24,69300.0
2013-08-05 15:00:00,44.25,44.3,43.91,44.04,126700.0,44.25,44.3,43.91,44.04,126700.0
2013-08-05 15:30:00,44.07,44.17,43.92,44.03,195200.0,44.07,44.17,43.92,44.03,195200.0
2013-08-06 09:30:00,43.5,43.68,42.51,42.69,514700.0,43.5,43.68,42.51,42.69,514700.0
2013-08-06 10:00:00,42.69,42.73,41.93,42.16,279400.0,42.69,42.73,41.93,42.16,279400.0
2013-08-06 10:30:00,42.12,42.28,42.02,42.2,99000.0,42.12,42.28,42.02,42.2,99000.0
2013-08-06 11:00:00,42.21,42.33,42.14,42.33,116800.0,42.21,42.33,42.14,42.33,116800.0
2013-08-06 11:30:00,42.34,42.58,42.34,42.42,68100.0,42.34,42.58,42.34,42.42,68100.0
2013-08-06 12:00:00,42.43,42.55,42.4,42.42,42400.0,42.43,42.55,42.4,42.42,42400.0
2013-08-06 12:30:00,42.41,42.41,42.23,42.28,58800.0,42.41,42.41,42.23,42.28,58800.0
2013-08-06 13:00:00,42.27,42.42,42.24,42.42,99100.0,42.27,42.42,42.24,42.42,99100.0
2013-08-06 13:30:00,42.42,42.43,42.35,42.36,38300.0,42.42,42.43,42.35,42.36,38300.0
2013-08-06 14:00:00,42.36,42.36,42.2,42.26,136500.0,42.36,42.36,42.2,42.26,136500.0
2013-08-06 14:30:00,42.29,42.35,42.23,42.31,59500.0,42.29,42.35,42.23,42.31,59500.0
2013-08-06 15:00:00,42.31,42.34,42.28,42.31,80400.0,42.31,42.34,42.28,42.31,80400.0
2013-08-06 15:30:00,42.31,42.48,42.25,42.3,386300.0,42.31,42.48,42.25,42.3,386300.0
2013-08-07 09:30:00,42.24,42.31,41.73,41.86,136300.0,42.24,42.31,41.73,41.86,136300.0
2013-08-07 10:00:00,41.89,41.98,41.76,41.79,93900.0,41.89,41.98,41.76,41.79,93900.0
2013-08-07 10:30:00,41.82,41.82,41.37,41.51,130700.0,41.82,41.82,41.37,41.51,130700.0
2013-08-07 11:00:00,41.52,41.56,41.35,41.5,187100.0,41.52,41.56,41.35,41.5,187100.0
2013-08-07 11:30:00,41.5,41.9,41.45,41.84,112000.0,41.5,41.9,41.45,41.84,112000.0
2013-08-07 12:00:00,41.83,41.83,41.55,41.55,48600.0,41.83,41.83,41.55,41.55,48600.0
2013-08-07 12:30:00,41.55,41.56,41.35,41.46,64900.0,41.55,41.56,41.35,41.46,64900.0
2013-08-07 13:00:00,41.47,41.55,41.38,41.48,55800.0,41.47,41.55,41.38,41.48,55800.0
2013-08-07 13:30:00,41.48,41.72,41.37,41.5,93500.0,41.48,41.72,41.37,41.5,93500.0
2013-08-07 14:00:00,41.47,41.63,41.43,41.63,45700.0,41.47,41.63,41.43,41.63,45700.0
2013-08-07 14:30:00,41.6,41.73,41.49,41.73,48700.0,41.6,41.73,41.49,41.73,48700.0
2013-08-07 15:00:00,41.71,41.85,41.65,41.73,99000.0,41.71,41.85,41.65,41.73,99000.0
2013-08-07 15:30:00,41.76,41.78,41.63,41.67,182700.0,41.76,41.78,41.63,41.67,182700.0
2013-08-08 09:30:00,41.71,42.73,41.6,42.34,117500.0,41.71,42.73,41.6,42.34,117500.0
2013-08-08 10:00:00,42.39,42.45,41.33,41.78,131800.0,42.39,42.45,41.33,41.78,131800.0
2013-08-08 10:30:00,41.91,41.98,41.76,41.8,16200.0,41.91,41.98,41.76,41.8,16200.0
2013-08-08 11:00:00,41.82,42.05,41.82,42.01,22700.0,41.82,42.05,41.82,42.01,22700.0
2013-08-08 11:30:00,42.01,42.2,42.01,42.15,47100.0,42.01,42.2,42.01,42.15,47100.0
2013-08-08 12:00:00,42.11,42.2,42.0,42.08,51600.0,42.11,42.2,42.0,42.08,51600.0
2013-08-08 12:30:00,42.08,42.18,42.06,42.13,25100.0,42.08,42.18,42.06,42.13,25100.0
2013-08-08 13:00:00,42.14,42.21,42.07,42.17,18000.0,42.14,42.21,42.07,42.17,18000.0
2013-08-08 13:30:00,42.21,42.4,42.18,42.37,24100.0,42.21,42.4,42.18,42.37,24100.0
2013-08-08 14:00:00,42.36,42.59,42.36,42.52,47900.0,42.36,42.59,42.36,42.52,47900.0
2013-08-08 14:30:00,42.52,42.69,42.49,42.54,66100.0,42.52,42.69,42.49,42.54,66100.0
2013-08-08 15:00:00,42.53,42.69,42.31,42.69,139800.0,42.53,42.69,42.31,42.69,139800.0
2013-08-08 15:30:00,42.68,42.88,42.53,42.72,183000.0,42.68,42.88,42.53,42.72,183000.0
2013-08-09 09:30:00,42.6,42.89,42.17,42.5,71200.0,42.6,42.89,42.17,42.5,71200.0
2013-08-09 10:00:00,42.53,42.61,42.28,42.34,45500.0,42.53,42.61,42.28,42.34,45500.0
2013-08-09 10:30:00,42.34,42.54,42.32,42.32,66400.0,42.34,42.54,42.32,42.32,66400.0
2013-08-09 11:00:00,42.33,42.37,42.2,42.26,70100.0,42.33,42.37,42.2,42.26,70100.0
2013-08-09 11:30:00,42.26,42.5,42.26,42.5,34500.0,42.26,42.5,42.26,42.5,34500.0
2013-08-09 12:00:00,42.5,42.63,42.47,42.6,74200.0,42.5,42.63,42.47,42.6,74200.0
2013-08-09 12:30:00,42.62,42.63,42.41,42.5,76000.0,42.62,42.63,42.41,42.5,76000.0
2013-08-09 13:00:00,42.5,42.96,42.48,42.96,96500.0,42.5,42.96,42.48,42.96,96500.0
2013-08-09 13:30:00,42.96,42.96,42.55,42.69,75400.0,42.96,42.96,42.55,42.69,75400.0
2013-08-09 14:00:00,42.69,42.78,42.68,42.74,71800.0,42.69,42.78,42.68,42.74,71800.0
2013-08-09 14:30:00,42.75,42.85,42.73,42.75,130100.0,42.75,42.85,42.73,42.75,130100.0
2013-08-09 15:00:00,42.76,42.81,42.71,42.79,93400.0,42.76,42.81,42.71,42.79,93400.0
2013-08-09 15:30:00,42.78,42.78,42.4,42.49,179600.0,42.78,42.78,42.4,42.49,179600.0
2013-08-12 09:30:00,41.9,42.44,41.77,42.44,63700.0,41.9,42.44,41.77,42.44,63700.0
2013-08-12 10:00:00,42.38,43.0,42.38,42.61,39700.0,42.38,43.0,42.38,42.61,39700.0
2013-08-12 10:30:00,42.59,42.72,42.45,42.69,41800.0,42.59,42.72,42.45,42.69,41800.0
2013-08-12 11:00:00,42.68,42.92,42.56,42.83,159300.0,42.68,42.92,42.56,42.83,159300.0
2013-08-12 11:30:00,42.82,42.87,42.71,42.77,54900.0,42.82,42.87,42.71,42.77,54900.0
2013-08-12 12:00:00,42.76,42.76,42.5,42.66,37500.0,42.76,42.76,42.5,42.66,37500.0
2013-08-12 12:30:00,42.65,42.7,42.5,42.58,45000.0,42.65,42.7,42.5,42.58,45000.0
2013-08-12 13:00:00,42.57,42.62,42.5,42.57,9200.0,42.57,42.62,42.5,42.57,9200.0
2013-08-12 13:30:00,42.55,42.59,42.25,42.28,66400.0,42.55,42.59,42.25,42.28,66400.0
2013-08-12 14:00:00,42.31,42.4,42.16,42.18,34900.0,42.31,42.4,42.16,42.18,34900.0
2013-08-12 14:30:00,42.18,42.19,42.03,42.14,60600.0,42.18,42.19,42.03,42.14,60600.0
2013-08-12 15:00:00,42.15,42.17,41.78,42.07,139200.0,42.15,42.17,41.78,42.07,139200.0
2013-08-12 15:30:00,42.07,42.18,42.01,42.07,184400.0,42.07,42.18,42.01,42.07,184400.0
2013-08-13 09:30:00,42.16,42.16,41.77,41.8,63900.0,42.16,42.16,41.77,41.8,63900.0
2013-08-13 10:00:00,41.85,41.85,41.35,41.72,58000.0,41.85,41.85,41.35,41.72,58000.0
2013-08-13 10:30:00,41.71,41.85,41.51,41.52,51900.0,41.71,41.85,41.51,41.52,51900.0
2013-08-13 11:00:00,41.53,41.75,41.38,41.38,40800.0,41.53,41.75,41.38,41.38,40800.0
2013-08-13 11:30:00,41.4,41.72,41.37,41.67,24200.0,41.4,41.72,41.37,41.67,24200.0
2013-08-13 12:00:00,41.68,41.93,41.68,41.93,15300.0,41.68,41.93,41.68,41.93,15300.0
2013-08-13 12:30:00,41.93,42.01,41.89,41.93,17600.0,41.93,42.01,41.89,41.93,17600.0
2013-08-13 13:00:00,41.92,42.02,41.83,41.98,19000.0,41.92,42.02,41.83,41.98,19000.0
2013-08-13 13:30:00,42.02,42.04,41.94,42.03,17200.0,42.02,42.04,41.94,42.03,17200.0
2013-08-13 14:00:00,41.99,42.15,41.88,41.89,25500.0,41.99,42.15,41.88,41.89,25500.0
2013-08-13 14:30:00,41.92,42.0,41.85,42.0,42700.0,41.92,42.0,41.85,42.0,42700.0
2013-08-13 15:00:00,42.0,42.05,41.83,41.84,101600.0,42.0,42.05,41.83,41.84,101600.0
2013-08-13 15:30:00,41.84,41.85,41.58,41.59,200200.0,41.84,41.85,41.58,41.59,200200.0
2013-08-14 09:30:00,41.59,41.83,41.53,41.83,53300.0,41.59,41.83,41.53,41.83,53300.0
2013-08-14 10:00:00,41.87,42.09,41.77,41.99,56200.0,41.87,42.09,41.77,41.99,56200.0
2013-08-14 10:30:00,41.98,42.17,41.75,41.96,79300.0,41.98,42.17,41.75,41.96,79300.0
2013-08-14 11:00:00,41.97,42.06,41.93,41.99,20900.0,41.97,42.06,41.93,41.99,20900.0
2013-08-14 11:30:00,42.01,42.37,41.94,42.3,70700.0,42.01,42.37,41.94,42.3,70700.0
2013-08-14 12:00:00,42.32,42.45,42.2,42.45,266600.0,42.32,42.45,42.2,42.45,266600.0
2013-08-14 12:30:00,42.41,42.53,42.3,42.51,87200.0,42.41,42.53,42.3,42.51,87200.0
2013-08-14 13:00:00,42.5,42.63,42.38,42.51,76500.0,42.5,42.63,42.38,42.51,76500.0
2013-08-14 13:30:00,42.5,42.88,42.37,42.75,73700.0,42.5,42.88,42.37,42.75,73700.0
2013-08-14 14:00:00,42.74,43.08,42.74,42.75,182800.0,42.74,43.08,42.74,42.75,182800.0
2013-08-14 14:30:00,42.73,43.13,42.59,43.1,141100.0,42.73,43.13,42.59,43.1,141100.0
2013-08-14 15:00:00,43.1,43.44,43.09,43.38,137800.0,43.1,43.44,43.09,43.38,137800.0
2013-08-14 15:30:00,43.38,43.56,43.32,43.5,420500.0,43.38,43.56,43.32,43.5,420500.0
2013-08-15 09:30:00,42.92,43.18,42.68,42.83,136300.0,42.92,43.18,42.68,42.83,136300.0
2013-08-15 10:00:00,42.89,43.06,42.76,43.03,32200.0,42.89,43.06,42.76,43.03,32200.0
2013-08-15 10:30:00,43.0,43.2,42.96,43.03,137100.0,43.0,43.2,42.96,43.03,137100.0
2013-08-15 11:00:00,43.03,43.07,42.98,43.05,111100.0,43.03,43.07,42.98,43.05,111100.0
2013-08-15 11:30:00,43.02,43.05,42.99,43.04,64900.0,43.02,43.05,42.99,43.04,64900.0
2013-08-15 12:00:00,43.01,43.14,43.0,43.08,92700.0,43.01,43.14,43.0,43.08,92700.0
2013-08-15 12:30:00,43.08,43.29,43.08,43.2,63800.0,43.08,43.29,43.08,43.2,63800.0
2013-08-15 13:00:00,43.2,43.21,42.97,43.21,104800.0,43.2,43.21,42.97,43.21,104800.0
2013-08-15 13:30:00,43.21,43.32,43.2,43.28,72600.0,43.21,43.32,43.2,43.28,72600.0
2013-08-15 14:00:00,43.29,43.32,43.03,43.28,94400.0,43.29,43.32,43.03,43.28,94400.0
2013-08-15 14:30:00,43.27,43.55,43.27,43.41,149600.0,43.27,43.55,43.27,43.41,149600.0
2013-08-15 15:00:00,43.38,43.51,43.26,43.47,172400.0,43.38,43.51,43.26,43.47,172400.0
2013-08-15 15:30:00,43.45,43.61,43.39,43.6,607500.0,43.45,43.61,43.39,43.6,607500.0
2013-08-16 09:30:00,43.68,43.97,43.32,43.91,182500.0,43.68,43.97,43.32,43.91,182500.0
2013-08-16 10:00:00,43.9,44.15,43.82,44.02,214600.0,43.9,44.15,43.82,44.02,214600.0
2013-08-16 10:30:00,44.0,44.17,43.86,44.04,150900.0,44.0,44.17,43.86,44.04,150900.0
2013-08-16 11:00:00,44.03,44.15,43.85,44.1,151300.0,44.03,44.15,43.85,44.1,151300.0
2013-08-16 11:30:00,44.07,44.13,43.89,43.99,103300.0,44.07,44.13,43.89,43.99,103300.0
2013-08-16 12:00:00,43.99,44.33,43.96,44.17,202300.0,43.99,44.33,43.96,44.17,202300.0
2013-08-16 12:30:00,44.17,44.25,43.98,44.1,150600.0,44.17,44.25,43.98,44.1,150600.0
2013-08-16 13:00:00,44.15,44.15,43.93,44.02,100100.0,44.15,44.15,43.93,44.02,100100.0
2013-08-16 13:30:00,44.02,44.31,43.99,44.27,124200.0,44.02,44.31,43.99,44.27,124200.0
2013-08-16 14:00:00,44.25,44.32,43.99,44.01,45900.0,44.25,44.32,43.99,44.01,45900.0
2013-08-16 14:30:00,44.0,44.49,43.97,44.48,131800.0,44.0,44.49,43.97,44.48,131800.0
2013-08-16 15:00:00,44.43,44.61,44.43,44.53,275500.0,44.43,44.61,44.43,44.53,275500.0
2013-08-16 15:30:00,44.52,44.59,44.37,44.46,357400.0,44.52,44.59,44.37,44.46,357400.0
2013-08-19 09:30:00,44.35,44.38,44.0,44.21,72000.0,44.35,44.38,44.0,44.21,72000.0
2013-08-19 10:00:00,44.23,44.28,43.8,43.87,188100.0,44.23,44.28,43.8,43.87,188100.0
2013-08-19 10:30:00,43.87,44.09,43.69,43.71,175800.0,43.87,44.09,43.69,43.71,175800.0
2013-08-19 11:00:00,43.71,43.88,43.66,43.84,56200.0,43.71,43.88,43.66,43.84,56200.0
2013-08-19 11:30:00,43.82,44.0,43.79,43.87,40900.0,43.82,44.0,43.79,43.87,40900.0
2013-08-19 12:00:00,43.83,43.9,43.8,43.88,98200.0,43.83,43.9,43.8,43.88,98200.0
2013-08-19 12:30:00,43.88,43.91,43.74,43.89,149200.0,43.88,43.91,43.74,43.89,149200.0
2013-08-19 13:00:00,43.87,43.9,43.78,43.84,53600.0,43.87,43.9,43.78,43.84,53600.0
2013-08-19 13:30:00,43.84,43.9,43.74,43.79,136900.0,43.84,43.9,43.74,43.79,136900.0
2013-08-19 14:00:00,43.79,43.86,43.74,43.86,53900.0,43.79,43.86,43.74,43.86,53900.0
2013-08-19 14:30:00,43.85,43.93,43.84,43.9,151500.0,43.85,43.93,43.84,43.9,151500.0
2013-08-19 15:00:00,43.91,44.02,43.86,43.89,222300.0,43.91,44.02,43.86,43.89,222300.0
2013-08-19 15:30:00,43.9,44.13,43.72,43.91,314200.0,43.9,44.13,43.72,43.91,314200.0
2013-08-20 09:30:00,43.65,43.81,43.52,43.61,51300.0,43.65,43.81,43.52,43.61,51300.0
2013-08-20 10:00:00,43.61,43.88,43.59,43.85,71800.0,43.61,43.88,43.59,43.85,71800.0
2013-08-20 10:30:00,43.85,44.33,43.84,44.24,123600.0,43.85,44.33,43.84,44.24,123600.0
2013-08-20 11:00:00,44.24,44.31,43.88,44.01,26300.0,44.24,44.31,43.88,44.01,26300.0
2013-08-20 11:30:00,43.99,44.14,43.96,44.13,31000.0,43.99,44.14,43.96,44.13,31000.0
2013-08-20 12:00:00,44.13,44.26,44.06,44.19,21300.0,44.13,44.26,44.06,44.19,21300.0
2013-08-20 12:30:00,44.19,44.19,44.09,44.16,26000.0,44.19,44.19,44.09,44.16,26000.0
2013-08-20 13:00:00,44.16,44.25,44.16,44.22,217100.0,44.16,44.25,44.16,44.22,217100.0
2013-08-20 13:30:00,44.24,44.44,44.22,44.38,57300.0,44.24,44.44,44.22,44.38,57300.0
2013-08-20 14:00:00,44.38,44.49,44.21,44.41,47700.0,44.38,44.49,44.21,44.41,47700.0
2013-08-20 14:30:00,44.41,44.42,44.27,44.38,42300.0,44.41,44.42,44.27,44.38,42300.0
2013-08-20 15:00:00,44.38,44.56,44.37,44.56,53300.0,44.38,44.56,44.37,44.56,53300.0
2013-08-20 15:30:00,44.56,44.61,44.48,44.52,98300.0,44.56,44.61,44.48,44.52,98300.0
2013-08-21 09:30:00,44.2,44.49,44.02,44.4,520600.0,44.2,44.49,44.02,44.4,520600.0
2013-08-21 10:00:00,44.4,44.8,44.3,44.46,354400.0,44.4,44.8,44.3,44.46,354400.0
2013-08-21 10:30:00,44.5,44.75,44.5,44.73,117200.0,44.5,44.75,44.5,44.73,117200.0
2013-08-21 11:00:00,44.75,44.85,44.73,44.8,73100.0,44.75,44.85,44.73,44.8,73100.0
2013-08-21 11:30:00,44.8,44.87,44.76,44.85,71200.0,44.8,44.87,44.76,44.85,71200.0
2013-08-21 12:00:00,44.85,45.09,44.8,45.01,248800.0,44.85,45.09,44.8,45.01,248800.0
2013-08-21 12:30:00,45.01,45.15,44.99,45.15,135800.0,45.01,45.15,44.99,45.15,135800.0
2013-08-21 13:00:00,45.15,45.34,45.14,45.26,404400.0,45.15,45.34,45.14,45.26,404400.0
2013-08-21 13:30:00,45.26,45.41,45.24,45.36,106900.0,45.26,45.41,45.24,45.36,106900.0
2013-08-21 14:00:00,45.35,45.64,45.23,45.59,205900.0,45.35,45.64,45.23,45.59,205900.0
2013-08-21 14:30:00,45.59,46.03,45.59,45.65,415400.0,45.59,46.03,45.59,45.65,415400.0
2013-08-21 15:00:00,45.65,45.73,45.3,45.33,191900.0,45.65,45.73,45.3,45.33,191900.0
2013-08-21 15:30:00,45.33,45.56,45.28,45.46,434600.0,45.33,45.56,45.28,45.46,434600.0
2013-08-22 09:30:00,45.14,46.04,45.04,46.04,283300.0,45.14,46.04,45.04,46.04,283300.0
2013-08-22 10:00:00,46.04,46.6,45.97,46.07,316800.0,46.04,46.6,45.97,46.07,316800.0
2013-08-22 10:30:00,46.07,46.24,45.82,45.93,203400.0,46.07,46.24,45.82,45.93,203400.0
2013-08-22 11:00:00,45.92,46.02,45.84,46.01,101000.0,45.92,46.02,45.84,46.01,101000.0
2013-08-22 11:30:00,46.0,46.45,45.98,46.23,108700.0,46.0,46.45,45.98,46.23,108700.0
2013-08-22 12:00:00,46.17,46.32,46.03,46.06,140000.0,46.17,46.32,46.03,46.06,140000.0
2013-08-22 12:30:00,46.06,46.4,45.76,45.79,66500.0,46.06,46.4,45.76,45.79,66500.0
2013-08-22 13:00:00,45.75,45.85,45.53,45.6,56700.0,45.75,45.85,45.53,45.6,56700.0
2013-08-22 13:30:00,45.61,45.69,45.48,45.61,57800.0,45.61,45.69,45.48,45.61,57800.0
2013-08-22 14:00:00,45.59,45.64,45.48,45.59,45000.0,45.59,45.64,45.48,45.59,45000.0
2013-08-22 14:30:00,45.63,45.67,45.09,45.11,50900.0,45.63,45.67,45.09,45.11,50900.0
2013-08-22 15:00:00,45.1,45.51,45.1,45.48,71700.0,45.1,45.51,45.1,45.48,71700.0
2013-08-22 15:30:00,45.5,45.63,45.48,45.57,269500.0,45.5,45.63,45.48,45.57,269500.0
2013-08-23 09:30:00,45.45,45.94,45.45,45.77,59800.0,45.45,45.94,45.45,45.77,59800.0
2013-08-23 10:00:00,45.69,45.85,45.48,45.65,72500.0,45.69,45.85,45.48,45.65,72500.0
2013-08-23 10:30:00,45.61,45.73,45.57,45.62,76700.0,45.61,45.73,45.57,45.62,76700.0
2013-08-23 11:00:00,45.62,45.69,45.57,45.65,65400.0,45.62,45.69,45.57,45.65,65400.0
2013-08-23 11:30:00,45.64,45.67,45.55,45.67,356400.0,45.64,45.67,45.55,45.67,356400.0
2013-08-23 12:00:00,45.66,45.68,45.61,45.68,17800.0,45.66,45.68,45.61,45.68,17800.0
2013-08-23 12:30:00,45.67,45.96,45.67,45.96,39700.0,45.67,45.96,45.67,45.96,39700.0
2013-08-23 13:00:00,45.97,46.25,45.93,46.23,106100.0,45.97,46.25,45.93,46.23,106100.0
2013-08-23 13:30:00,46.25,46.27,45.93,45.96,52900.0,46.25,46.27,45.93,45.96,52900.0
2013-08-23 14:00:00,45.96,46.05,45.9,46.01,194100.0,45.96,46.05,45.9,46.01,194100.0
2013-08-23 14:30:00,46.01,46.01,45.7,45.82,144800.0,46.01,46.01,45.7,45.82,144800.0
2013-08-23 15:00:00,45.82,45.82,45.58,45.77,222400.0,45.82,45.82,45.58,45.77,222400.0
2013-08-23 15:30:00,45.76,45.79,45.61,45.73,311500.0,45.76,45.79,45.61,45.73,311500.0
2013-08-26 09:30:00,45.82,46.17,45.58,46.0,130700.0,45.82,46.17,45.58,46.0,130700.0
2013-08-26 10:00:00,46.02,46.49,45.98,46.41,37900.0,46.02,46.49,45.98,46.41,37900.0
2013-08-26 10:30:00,46.4,46.47,46.32,46.36,51300.0,46.4,46.47,46.32,46.36,51300.0
2013-08-26 11:00:00,46.35,46.75,46.35,46.7,103100.0,46.35,46.75,46.35,46.7,103100.0
2013-08-26 11:30:00,46.67,47.0,46.64,46.79,179600.0,46.67,47.0,46.64,46.79,179600.0
2013-08-26 12:00:00,46.78,46.81,46.56,46.76,87000.0,46.78,46.81,46.56,46.76,87000.0
2013-08-26 12:30:00,46.75,47.11,46.75,47.08,168300.0,46.75,47.11,46.75,47.08,168300.0
2013-08-26 13:00:00,47.05,47.46,46.86,47.29,140900.0,47.05,47.46,46.86,47.29,140900.0
2013-08-26 13:30:00,47.29,47.35,47.08,47.33,101200.0,47.29,47.35,47.08,47.33,101200.0
2013-08-26 14:00:00,47.33,47.4,47.2,47.25,79900.0,47.33,47.4,47.2,47.25,79900.0
2013-08-26 14:30:00,47.22,47.83,47.22,47.55,257700.0,47.22,47.83,47.22,47.55,257700.0
2013-08-26 15:00:00,47.56,47.7,47.15,47.18,316300.0,47.56,47.7,47.15,47.18,316300.0
2013-08-26 15:30:00,47.18,47.48,47.11,47.37,546700.0,47.18,47.48,47.11,47.37,546700.0
2013-08-27 09:30:00,46.72,46.72,45.68,45.68,242600.0,46.72,46.72,45.68,45.68,242600.0
2013-08-27 10:00:00,45.68,46.35,45.68,46.09,268300.0,45.68,46.35,45.68,46.09,268300.0
2013-08-27 10:30:00,46.09,46.32,45.95,46.32,103500.0,46.09,46.32,45.95,46.32,103500.0
2013-08-27 11:00:00,46.31,46.36,46.17,46.21,94400.0,46.31,46.36,46.17,46.21,94400.0
2013-08-27 11:30:00,46.21,46.22,45.95,46.04,46800.0,46.21,46.22,45.95,46.04,46800.0
2013-08-27 12:00:00,46.02,46.04,45.82,46.02,73900.0,46.02,46.04,45.82,46.02,73900.0
2013-08-27 12:30:00,45.99,46.14,45.91,45.94,36000.0,45.99,46.14,45.91,45.94,36000.0
2013-08-27 13:00:00,45.94,46.14,45.93,45.97,66600.0,45.94,46.14,45.93,45.97,66600.0
2013-08-27 13:30:00,45.97,46.1,45.88,45.91,34100.0,45.97,46.1,45.88,45.91,34100.0
2013-08-27 14:00:00,45.91,45.91,45.61,45.66,59700.0,45.91,45.91,45.61,45.66,59700.0
2013-08-27 14:30:00,45.67,46.15,45.67,45.97,155600.0,45.67,46.15,45.67,45.97,155600.0
2013-08-27 15:00:00,45.97,46.15,45.77,46.06,189000.0,45.97,46.15,45.77,46.06,189000.0
2013-08-27 15:30:00,46.05,46.18,45.94,46.13,323800.0,46.05,46.18,45.94,46.13,323800.0
2013-08-28 09:30:00,46.46,46.46,45.87,46.06,43700.0,46.46,46.46,45.87,46.06,43700.0
2013-08-28 10:00:00,46.07,46.5,45.87,46.39,73300.0,46.07,46.5,45.87,46.39,73300.0
2013-08-28 10:30:00,46.37,46.71,46.36,46.71,61800.0,46.37,46.71,46.36,46.71,61800.0
2013-08-28 11:00:00,46.72,46.83,46.47,46.57,100300.0,46.72,46.83,46.47,46.57,100300.0
2013-08-28 11:30:00,46.56,46.61,46.38,46.61,92900.0,46.56,46.61,46.38,46.61,92900.0
2013-08-28 12:00:00,46.61,46.64,46.42,46.42,46700.0,46.61,46.64,46.42,46.42,46700.0
2013-08-28 12:30:00,46.42,46.52,46.3,46.45,53100.0,46.42,46.52,46.3,46.45,53100.0
2013-08-28 13:00:00,46.45,46.55,46.38,46.4,94800.0,46.45,46.55,46.38,46.4,94800.0
2013-08-28 13:30:00,46.4,46.43,46.25,46.33,43800.0,46.4,46.43,46.25,46.33,43800.0
2013-08-28 14:00:00,46.35,46.38,46.2,46.29,37000.0,46.35,46.38,46.2,46.29,37000.0
2013-08-28 14:30:00,46.26,46.39,46.12,46.32,68800.0,46.26,46.39,46.12,46.32,68800.0
2013-08-28 15:00:00,46.32,46.6,46.32,46.5,122500.0,46.32,46.6,46.32,46.5,122500.0
2013-08-28 15:30:00,46.51,46.6,46.37,46.46,127800.0,46.51,46.6,46.37,46.46,127800.0
2013-08-29 09:30:00,45.92,46.83,45.9,46.64,45400.0,45.92,46.83,45.9,46.64,45400.0
2013-08-29 10:00:00,46.62,46.74,46.46,46.64,32000.0,46.62,46.74,46.46,46.64,32000.0
2013-08-29 10:30:00,46.64,46.94,46.5,46.52,77100.0,46.64,46.94,46.5,46.52,77100.0
2013-08-29 11:00:00,46.54,46.91,46.47,46.82,44600.0,46.54,46.91,46.47,46.82,44600.0
2013-08-29 11:30:00,46.82,46.96,46.8,46.91,27800.0,46.82,46.96,46.8,46.91,27800.0
2013-08-29 12:00:00,46.92,46.94,46.64,46.72,52000.0,46.92,46.94,46.64,46.72,52000.0
2013-08-29 12:30:00,46.72,46.78,46.53,46.62,47100.0,46.72,46.78,46.53,46.62,47100.0
2013-08-29 13:00:00,46.61,46.65,46.49,46.54,34300.0,46.61,46.65,46.49,46.54,34300.0
2013-08-29 13:30:00,46.56,46.65,46.46,46.63,31100.0,46.56,46.65,46.46,46.63,31100.0
2013-08-29 14:00:00,46.64,46.86,46.6,46.81,28400.0,46.64,46.86,46.6,46.81,28400.0
2013-08-29 14:30:00,46.82,46.96,46.82,46.96,65700.0,46.82,46.96,46.82,46.96,65700.0
2013-08-29 15:00:00,46.96,47.03,46.96,47.02,129500.0,46.96,47.03,46.96,47.02,129500.0
2013-08-29 15:30:00,47.02,47.03,46.88,47.01,128600.0,47.02,47.03,46.88,47.01,128600.0
2013-08-30 09:30:00,46.9,46.91,45.98,46.73,500400.0,46.9,46.91,45.98,46.73,500400.0
2013-08-30 10:00:00,46.72,46.75,46.3,46.5,185100.0,46.72,46.75,46.3,46.5,185100.0
2013-08-30 10:30:00,46.5,46.55,46.39,46.44,95500.0,46.5,46.55,46.39,46.44,95500.0
2013-08-30 11:00:00,46.44,46.58,46.43,46.55,79600.0,46.44,46.58,46.43,46.55,79600.0
2013-08-30 11:30:00,46.57,46.86,46.57,46.8,119900.0,46.57,46.86,46.57,46.8,119900.0
2013-08-30 12:00:00,46.8,46.93,46.72,46.9,106100.0,46.8,46.93,46.72,46.9,106100.0
2013-08-30 12:30:00,46.9,46.97,46.8,46.92,59400.0,46.9,46.97,46.8,46.92,59400.0
2013-08-30 13:00:00,46.92,46.95,46.69,46.77,126600.0,46.92,46.95,46.69,46.77,126600.0
2013-08-30 13:30:00,46.8,46.95,46.73,46.86,161100.0,46.8,46.95,46.73,46.86,161100.0
2013-08-30 14:00:00,46.86,46.98,46.85,46.96,45600.0,46.86,46.98,46.85,46.96,45600.0
2013-08-30 14:30:00,46.96,47.05,46.79,46.8,145900.0,46.96,47.05,46.79,46.8,145900.0
2013-08-30 15:00:00,46.8,46.96,46.7,46.93,115200.0,46.8,46.96,46.7,46.93,115200.0
2013-08-30 15:30:00,46.93,46.93,46.67,46.87,213800.0,46.93,46.93,46.67,46.87,213800.0
2013-09-03 09:30:00,47.1,47.64,46.66,47.0,341100.0,47.1,47.64,46.66,47.0,341100.0
2013-09-03 10:00:00,46.98,47.11,46.73,47.02,186400.0,46.98,47.11,46.73,47.02,186400.0
2013-09-03 10:30:00,47.01,47.25,46.99,47.16,213400.0,47.01,47.25,46.99,47.16,213400.0
2013-09-03 11:00:00,47.13,47.34,46.88,46.94,104900.0,47.13,47.34,46.88,46.94,104900.0
2013-09-03 11:30:00,46.92,47.06,46.87,47.02,60100.0,46.92,47.06,46.87,47.02,60100.0
2013-09-03 12:00:00,47.03,47.1,46.99,47.0,76900.0,47.03,47.1,46.99,47.0,76900.0
2013-09-03 12:30:00,47.0,47.01,46.57,46.58,82200.0,47.0,47.01,46.57,46.58,82200.0
2013-09-03 13:00:00,46.58,46.81,46.41,46.81,83900.0,46.58,46.81,46.41,46.81,83900.0
2013-09-03 13:30:00,46.8,46.83,46.7,46.76,99500.0,46.8,46.83,46.7,46.76,99500.0
2013-09-03 14:00:00,46.77,46.88,46.52,46.62,155400.0,46.77,46.88,46.52,46.62,155400.0
2013-09-03 14:30:00,46.61,46.75,46.6,46.74,88300.0,46.61,46.75,46.6,46.74,88300.0
2013-09-03 15:00:00,46.75,46.94,46.7,46.78,140600.0,46.75,46.94,46.7,46.78,140600.0
2013-09-03 15:30:00,46.78,46.95,46.73,46.94,232000.0,46.78,46.95,46.73,46.94,232000.0
2013-09-04 09:30:00,47.6,47.6,46.12,46.82,74700.0,47.6,47.6,46.12,46.82,74700.0
2013-09-04 10:00:00,46.75,47.35,46.75,47.22,235700.0,46.75,47.35,46.75,47.22,235700.0
2013-09-04 10:30:00,47.17,47.22,46.74,46.82,50000.0,47.17,47.22,46.74,46.82,50000.0
2013-09-04 11:00:00,46.82,47.18,46.82,47.07,49600.0,46.82,47.18,46.82,47.07,49600.0
2013-09-04 11:30:00,47.08,47.27,47.04,47.05,43700.0,47.08,47.27,47.04,47.05,43700.0
2013-09-04 12:00:00,47.07,47.1,46.99,47.03,115000.0,47.07,47.1,46.99,47.03,115000.0
2013-09-04 12:30:00,47.04,47.07,46.96,47.03,42100.0,47.04,47.07,46.96,47.03,42100.0
2013-09-04 13:00:00,47.04,47.19,47.04,47.13,64500.0,47.04,47.19,47.04,47.13,64500.0
2013-09-04 13:30:00,47.17,47.23,47.07,47.08,63800.0,47.17,47.23,47.07,47.08,63800.0
2013-09-04 14:00:00,47.1,47.2,47.05,47.05,64300.0,47.1,47.2,47.05,47.05,64300.0
2013-09-04 14:30:00,47.05,47.25,46.98,47.21,73400.0,47.05,47.25,46.98,47.21,73400.0
2013-09-04 15:00:00,47.2,47.28,47.09,47.15,83800.0,47.2,47.28,47.09,47.15,83800.0
2013-09-04 15:30:00,47.15,47.25,47.08,47.22,196800.0,47.15,47.25,47.08,47.22,196800.0
2013-09-05 09:30:00,47.25,47.36,46.8,47.34,93600.0,47.25,47.36,46.8,47.34,93600.0
2013-09-05 10:00:00,47.34,48.04,47.34,47.98,98200.0,47.34,48.04,47.34,47.98,98200.0
2013-09-05 10:30:00,47.97,47.97,47.46,47.53,99600.0,47.97,47.97,47.46,47.53,99600.0
2013-09-05 11:00:00,47.55,47.89,47.54,47.79,54400.0,47.55,47.89,47.54,47.79,54400.0
2013-09-05 11:30:00,47.77,47.88,47.66,47.87,67200.0,47.77,47.88,47.66,47.87,67200.0
2013-09-05 12:00:00,47.89,48.08,47.77,47.9,79100.0,47.89,48.08,47.77,47.9,79100.0
2013-09-05 12:30:00,47.9,48.06,47.79,48.01,53500.0,47.9,48.06,47.79,48.01,53500.0
2013-09-05 13:00:00,48.02,48.07,47.93,48.01,52500.0,48.02,48.07,47.93,48.01,52500.0
2013-09-05 13:30:00,48.0,48.09,47.94,47.97,90700.0,48.0,48.09,47.94,47.97,90700.0
2013-09-05 14:00:00,47.96,47.96,47.66,47.78,71400.0,47.96,47.96,47.66,47.78,71400.0
2013-09-05 14:30:00,47.81,48.02,47.78,47.97,70400.0,47.81,48.02,47.78,47.97,70400.0
2013-09-05 15:00:00,48.0,48.0,47.6,47.61,121600.0,48.0,48.0,47.6,47.61,121600.0
2013-09-05 15:30:00,47.61,47.77,47.56,47.59,266600.0,47.61,47.77,47.56,47.59,266600.0
2013-09-06 09:30:00,47.82,48.0,46.98,47.33,98700.0,47.82,48.0,46.98,47.33,98700.0
2013-09-06 10:00:00,47.31,47.78,47.26,47.68,64600.0,47.31,47.78,47.26,47.68,64600.0
2013-09-06 10:30:00,47.7,47.81,47.51,47.57,107600.0,47.7,47.81,47.51,47.57,107600.0
2013-09-06 11:00:00,47.58,47.6,47.0,47.01,90300.0,47.58,47.6,47.0,47.01,90300.0
2013-09-06 11:30:00,47.02,47.15,46.69,46.77,337300.0,47.02,47.15,46.69,46.77,337300.0
2013-09-06 12:00:00,46.78,46.95,46.74,46.85,84400.0,46.78,46.95,46.74,46.85,84400.0
2013-09-06 12:30:00,46.86,46.87,46.52,46.86,85200.0,46.86,46.87,46.52,46.86,85200.0
2013-09-06 13:00:00,46.88,47.21,46.85,47.11,110200.0,46.88,47.21,46.85,47.11,110200.0
2013-09-06 13:30:00,47.11,47.18,47.06,47.08,79300.0,47.11,47.18,47.06,47.08,79300.0
2013-09-06 14:00:00,47.08,47.14,47.03,47.08,221100.0,47.08,47.14,47.03,47.08,221100.0
2013-09-06 14:30:00,47.08,47.09,46.82,46.86,123700.0,47.08,47.09,46.82,46.86,123700.0
2013-09-06 15:00:00,46.9,47.05,46.77,46.99,203200.0,46.9,47.05,46.77,46.99,203200.0
2013-09-06 15:30:00,46.98,47.02,46.88,46.98,320800.0,46.98,47.02,46.88,46.98,320800.0
2013-09-09 09:30:00,47.02,47.78,46.61,47.72,133700.0,47.02,47.78,46.61,47.72,133700.0
2013-09-09 10:00:00,47.77,47.86,47.47,47.76,146200.0,47.77,47.86,47.47,47.76,146200.0
2013-09-09 10:30:00,47.75,48.23,47.75,48.15,98300.0,47.75,48.23,47.75,48.15,98300.0
2013-09-09 11:00:00,48.14,48.33,48.08,48.32,80100.0,48.14,48.33,48.08,48.32,80100.0
2013-09-09 11:30:00,48.32,48.73,48.31,48.72,114800.0,48.32,48.73,48.31,48.72,114800.0
2013-09-09 12:00:00,48.75,49.0,48.71,48.95,131700.0,48.75,49.0,48.71,48.95,131700.0
2013-09-09 12:30:00,48.95,49.15,48.88,48.98,112700.0,48.95,49.15,48.88,48.98,112700.0
2013-09-09 13:00:00,48.98,49.22,48.97,49.16,72400.0,48.98,49.22,48.97,49.16,72400.0
2013-09-09 13:30:00,49.16,49.21,49.14,49.2,96400.0,49.16,49.21,49.14,49.2,96400.0
2013-09-09 14:00:00,49.2,49.47,49.17,49.31,107200.0,49.2,49.47,49.17,49.31,107200.0
2013-09-09 14:30:00,49.32,49.32,49.15,49.19,82000.0,49.32,49.32,49.15,49.19,82000.0
2013-09-09 15:00:00,49.19,49.35,49.16,49.21,117200.0,49.19,49.35,49.16,49.21,117200.0
2013-09-09 15:30:00,49.21,49.35,49.1,49.14,241100.0,49.21,49.35,49.1,49.14,241100.0
2013-09-10 09:30:00,49.3,49.95,49.15,49.64,146700.0,49.3,49.95,49.15,49.64,146700.0
2013-09-10 10:00:00,49.64,49.73,49.31,49.56,74900.0,49.64,49.73,49.31,49.56,74900.0
2013-09-10 10:30:00,49.55,49.92,49.43,49.92,89200.0,49.55,49.92,49.43,49.92,89200.0
2013-09-10 11:00:00,49.89,49.9,49.53,49.63,44900.0,49.89,49.9,49.53,49.63,44900.0
2013-09-10 11:30:00,49.59,49.71,49.55,49.62,33800.0,49.59,49.71,49.55,49.62,33800.0
2013-09-10 12:00:00,49.63,49.65,49.56,49.6,22500.0,49.63,49.65,49.56,49.6,22500.0
2013-09-10 12:30:00,49.6,49.72,49.56,49.71,38100.0,49.6,49.72,49.56,49.71,38100.0
2013-09-10 13:00:00,49.71,49.73,49.5,49.66,41600.0,49.71,49.73,49.5,49.66,41600.0
2013-09-10 13:30:00,49.65,49.75,49.57,49.67,46300.0,49.65,49.75,49.57,49.67,46300.0
2013-09-10 14:00:00,49.7,49.87,49.63,49.66,56500.0,49.7,49.87,49.63,49.66,56500.0
2013-09-10 14:30:00,49.69,49.76,49.58,49.7,62300.0,49.69,49.76,49.58,49.7,62300.0
2013-09-10 15:00:00,49.69,49.84,49.66,49.82,76500.0,49.69,49.84,49.66,49.82,76500.0
2013-09-10 15:30:00,49.83,49.97,49.79,49.85,139200.0,49.83,49.97,49.79,49.85,139200.0
2013-09-11 09:30:00,49.81,49.97,49.55,49.83,163500.0,49.81,49.97,49.55,49.83,163500.0
2013-09-11 10:00:00,49.83,49.92,49.71,49.78,96700.0,49.83,49.92,49.71,49.78,96700.0
2013-09-11 10:30:00,49.76,49.91,49.76,49.87,38200.0,49.76,49.91,49.76,49.87,38200.0
2013-09-11 11:00:00,49.93,50.0,49.89,49.95,65300.0,49.93,50.0,49.89,49.95,65300.0
2013-09-11 11:30:00,49.95,50.27,49.88,49.9,198800.0,49.95,50.27,49.88,49.9,198800.0
2013-09-11 12:00:00,49.93,49.97,49.78,49.88,27400.0,49.93,49.97,49.78,49.88,27400.0
2013-09-11 12:30:00,49.89,50.08,49.84,49.94,39700.0,49.89,50.08,49.84,49.94,39700.0
2013-09-11 13:00:00,49.94,49.99,49.86,49.88,49000.0,49.94,49.99,49.86,49.88,49000.0
2013-09-11 13:30:00,49.88,49.91,49.84,49.86,40100.0,49.88,49.91,49.84,49.86,40100.0
2013-09-11 14:00:00,49.89,49.93,49.83,49.88,43600.0,49.89,49.93,49.83,49.88,43600.0
2013-09-11 14:30:00,49.89,49.89,49.83,49.85,46400.0,49.89,49.89,49.83,49.85,46400.0
2013-09-11 15:00:00,49.86,49.9,49.84,49.85,88200.0,49.86,49.9,49.84,49.85,88200.0
2013-09-11 15:30:00,49.86,49.96,49.81,49.87,254300.0,49.86,49.96,49.81,49.87,254300.0
2013-09-12 09:30:00,50.0,50.0,49.49,49.89,67800.0,50.0,50.0,49.49,49.89,67800.0
2013-09-12 10:00:00,49.84,50.27,49.77,50.25,174600.0,49.84,50.27,49.77,50.25,174600.0
2013-09-12 10:30:00,50.25,50.35,49.76,49.77,100900.0,50.25,50.35,49.76,49.77,100900.0
2013-09-12 11:00:00,49.78,49.93,49.75,49.8,106000.0,49.78,49.93,49.75,49.8,106000.0
2013-09-12 11:30:00,49.81,49.9,49.41,49.75,48100.0,49.81,49.9,49.41,49.75,48100.0
2013-09-12 12:00:00,49.76,49.76,49.43,49.55,62100.0,49.76,49.76,49.43,49.55,62100.0
2013-09-12 12:30:00,49.57,49.83,49.55,49.83,39800.0,49.57,49.83,49.55,49.83,39800.0
2013-09-12 13:00:00,49.84,49.97,49.81,49.9,50800.0,49.84,49.97,49.81,49.9,50800.0
2013-09-12 13:30:00,49.9,49.98,49.84,49.9,21400.0,49.9,49.98,49.84,49.9,21400.0
2013-09-12 14:00:00,49.91,49.98,42.91,49.82,66900.0,49.91,49.98,42.91,49.82,66900.0
2013-09-12 14:30:00,49.82,49.83,49.71,49.75,42600.0,49.82,49.83,49.71,49.75,42600.0
2013-09-12 15:00:00,49.75,49.8,49.66,49.8,76200.0,49.75,49.8,49.66,49.8,76200.0
2013-09-12 15:30:00,49.8,49.83,49.43,49.44,274400.0,49.8,49.83,49.43,49.44,274400.0
2013-09-13 09:30:00,49.44,49.55,48.34,48.44,205200.0,49.44,49.55,48.34,48.44,205200.0
2013-09-13 10:00:00,48.48,48.59,47.34,47.7,352900.0,48.48,48.59,47.34,47.7,352900.0
2013-09-13 10:30:00,47.7,47.98,47.59,47.64,131900.0,47.7,47.98,47.59,47.64,131900.0
2013-09-13 11:00:00,47.66,48.18,47.66,48.11,120000.0,47.66,48.18,47.66,48.11,120000.0
2013-09-13 11:30:00,48.1,48.33,48.09,48.18,38500.0,48.1,48.33,48.09,48.18,38500.0
2013-09-13 12:00:00,48.19,48.37,48.13,48.3,80100.0,48.19,48.37,48.13,48.3,80100.0
2013-09-13 12:30:00,48.31,48.65,48.31,48.65,89300.0,48.31,48.65,48.31,48.65,89300.0
2013-09-13 13:00:00,48.65,48.65,48.49,48.62,42200.0,48.65,48.65,48.49,48.62,42200.0
2013-09-13 13:30:00,48.62,48.77,48.5,48.77,33800.0,48.62,48.77,48.5,48.77,33800.0
2013-09-13 14:00:00,48.77,48.92,48.76,48.85,33800.0,48.77,48.92,48.76,48.85,33800.0
2013-09-13 14:30:00,48.86,49.03,48.86,48.99,54000.0,48.86,49.03,48.86,48.99,54000.0
2013-09-13 15:00:00,48.99,49.0,48.78,48.8,60600.0,48.99,49.0,48.78,48.8,60600.0
2013-09-13 15:30:00,48.81,48.87,48.64,48.8,275900.0,48.81,48.87,48.64,48.8,275900.0
2013-09-16 09:30:00,48.96,49.85,48.9,49.01,128100.0,48.96,49.85,48.9,49.01,128100.0
2013-09-16 10:00:00,48.98,49.16,48.91,48.91,134500.0,48.98,49.16,48.91,48.91,134500.0
2013-09-16 10:30:00,48.95,49.01,48.61,48.62,130200.0,48.95,49.01,48.61,48.62,130200.0
2013-09-16 11:00:00,48.63,48.64,48.45,48.45,92000.0,48.63,48.64,48.45,48.45,92000.0
2013-09-16 11:30:00,48.46,48.85,48.43,48.85,54900.0,48.46,48.85,48.43,48.85,54900.0
2013-09-16 12:00:00,48.85,49.01,48.75,48.96,51400.0,48.85,49.01,48.75,48.96,51400.0
2013-09-16 12:30:00,48.98,49.0,48.65,48.67,43600.0,48.98,49.0,48.65,48.67,43600.0
2013-09-16 13:00:00,48.67,48.78,48.66,48.75,48300.0,48.67,48.78,48.66,48.75,48300.0
2013-09-16 13:30:00,48.72,48.72,48.22,48.38,69000.0,48.72,48.72,48.22,48.38,69000.0
2013-09-16 14:00:00,48.38,48.59,48.38,48.48,61100.0,48.38,48.59,48.38,48.48,61100.0
2013-09-16 14:30:00,48.48,48.7,48.36,48.68,95300.0,48.48,48.7,48.36,48.68,95300.0
2013-09-16 15:00:00,48.67,48.87,48.64,48.65,98800.0,48.67,48.87,48.64,48.65,98800.0
2013-09-16 15:30:00,48.66,48.79,48.65,48.74,287600.0,48.66,48.79,48.65,48.74,287600.0
2013-09-17 09:30:00,48.62,48.98,48.62,48.96,318600.0,48.62,48.98,48.62,48.96,318600.0
2013-09-17 10:00:00,48.93,49.09,48.79,48.95,210700.0,48.93,49.09,48.79,48.95,210700.0
2013-09-17 10:30:00,48.97,49.16,48.88,49.15,59000.0,48.97,49.16,48.88,49.15,59000.0
2013-09-17 11:00:00,49.15,49.37,49.02,49.16,64800.0,49.15,49.37,49.02,49.16,64800.0
2013-09-17 11:30:00,49.16,49.21,49.01,49.04,51000.0,49.16,49.21,49.01,49.04,51000.0
2013-09-17 12:00:00,49.05,49.11,48.94,49.03,137100.0,49.05,49.11,48.94,49.03,137100.0
2013-09-17 12:30:00,49.04,49.17,49.04,49.16,40300.0,49.04,49.17,49.04,49.16,40300.0
2013-09-17 13:00:00,49.16,49.19,49.14,49.16,36400.0,49.16,49.19,49.14,49.16,36400.0
2013-09-17 13:30:00,49.16,49.18,48.97,48.97,113000.0,49.16,49.18,48.97,48.97,113000.0
2013-09-17 14:00:00,48.99,49.16,48.94,49.15,56500.0,48.99,49.16,48.94,49.15,56500.0
2013-09-17 14:30:00,49.15,49.32,49.11,49.31,81100.0,49.15,49.32,49.11,49.31,81100.0
2013-09-17 15:00:00,49.3,49.33,49.12,49.18,115500.0,49.3,49.33,49.12,49.18,115500.0
2013-09-17 15:30:00,49.18,49.41,49.18,49.33,145400.0,49.18,49.41,49.18,49.33,145400.0
2013-09-18 09:30:00,50.67,51.43,50.44,50.99,371200.0,50.67,51.43,50.44,50.99,371200.0
2013-09-18 10:00:00,51.01,51.62,50.9,51.37,340500.0,51.01,51.62,50.9,51.37,340500.0
2013-09-18 10:30:00,51.39,51.51,51.25,51.32,146100.0,51.39,51.51,51.25,51.32,146100.0
2013-09-18 11:00:00,51.31,51.38,50.9,51.38,325500.0,51.31,51.38,50.9,51.38,325500.0
2013-09-18 11:30:00,51.39,51.65,51.28,51.28,85100.0,51.39,51.65,51.28,51.28,85100.0
2013-09-18 12:00:00,51.28,51.3,50.98,51.19,149600.0,51.28,51.3,50.98,51.19,149600.0
2013-09-18 12:30:00,51.18,51.22,51.03,51.16,72900.0,51.18,51.22,51.03,51.16,72900.0
2013-09-18 13:00:00,51.16,51.22,51.05,51.13,52900.0,51.16,51.22,51.05,51.13,52900.0
2013-09-18 13:30:00,51.13,51.19,51.02,51.19,40500.0,51.13,51.19,51.02,51.19,40500.0
2013-09-18 14:00:00,51.2,51.46,51.15,51.25,124900.0,51.2,51.46,51.15,51.25,124900.0
2013-09-18 14:30:00,51.29,51.51,51.27,51.51,99100.0,51.29,51.51,51.27,51.51,99100.0
2013-09-18 15:00:00,51.51,51.59,51.19,51.23,82100.0,51.51,51.59,51.19,51.23,82100.0
2013-09-18 15:30:00,51.22,51.37,51.11,51.23,230500.0,51.22,51.37,51.11,51.23,230500.0
2013-09-19 09:30:00,51.4,51.59,51.08,51.56,119400.0,51.4,51.59,51.08,51.56,119400.0
2013-09-19 10:00:00,51.56,51.73,51.23,51.38,79300.0,51.56,51.73,51.23,51.38,79300.0
2013-09-19 10:30:00,51.35,51.55,51.27,51.53,47800.0,51.35,51.55,51.27,51.53,47800.0
2013-09-19 11:00:00,51.53,51.6,51.42,51.57,51100.0,51.53,51.6,51.42,51.57,51100.0
2013-09-19 11:30:00,51.56,51.56,51.41,51.41,15100.0,51.56,51.56,51.41,51.41,15100.0
2013-09-19 12:00:00,51.41,51.52,51.41,51.52,40300.0,51.41,51.52,51.41,51.52,40300.0
2013-09-19 12:30:00,51.51,51.57,51.49,51.5,25900.0,51.51,51.57,51.49,51.5,25900.0
2013-09-19 13:00:00,51.5,51.62,51.49,51.62,77500.0,51.5,51.62,51.49,51.62,77500.0
2013-09-19 13:30:00,51.59,51.67,51.52,51.61,24400.0,51.59,51.67,51.52,51.61,24400.0
2013-09-19 14:00:00,51.6,51.75,51.56,51.56,113800.0,51.6,51.75,51.56,51.56,113800.0
2013-09-19 14:30:00,51.56,51.58,51.41,51.55,75200.0,51.56,51.58,51.41,51.55,75200.0
2013-09-19 15:00:00,51.56,51.74,51.52,51.72,104900.0,51.56,51.74,51.52,51.72,104900.0
2013-09-19 15:30:00,51.72,51.75,51.49,51.6,181300.0,51.72,51.75,51.49,51.6,181300.0
2013-09-20 09:30:00,51.63,51.8,51.26,51.58,299000.0,51.63,51.8,51.26,51.58,299000.0
2013-09-20 10:00:00,51.58,51.85,51.54,51.73,86400.0,51.58,51.85,51.54,51.73,86400.0
2013-09-20 10:30:00,51.77,51.93,51.73,51.92,144700.0,51.77,51.93,51.73,51.92,144700.0
2013-09-20 11:00:00,51.91,51.95,51.74,51.84,22600.0,51.91,51.95,51.74,51.84,22600.0
2013-09-20 11:30:00,51.83,51.92,51.64,51.65,76300.0,51.83,51.92,51.64,51.65,76300.0
2013-09-20 12:00:00,51.64,51.74,51.63,51.67,58000.0,51.64,51.74,51.63,51.67,58000.0
2013-09-20 12:30:00,51.64,51.86,51.63,51.83,42600.0,51.64,51.86,51.63,51.83,42600.0
2013-09-20 13:00:00,51.83,51.94,51.81,51.85,56500.0,51.83,51.94,51.81,51.85,56500.0
2013-09-20 13:30:00,51.84,51.89,51.7,51.78,34500.0,51.84,51.89,51.7,51.78,34500.0
2013-09-20 14:00:00,51.78,51.8,51.64,51.68,77600.0,51.78,51.8,51.64,51.68,77600.0
2013-09-20 14:30:00,51.68,51.96,51.63,51.96,94000.0,51.68,51.96,51.63,51.96,94000.0
2013-09-20 15:00:00,51.94,52.03,51.88,51.95,146500.0,51.94,52.03,51.88,51.95,146500.0
2013-09-20 15:30:00,51.95,52.26,51.69,52.16,512300.0,51.95,52.26,51.69,52.16,512300.0
2013-09-23 09:30:00,52.0,52.39,51.83,52.15,98400.0,52.0,52.39,51.83,52.15,98400.0
2013-09-23 10:00:00,52.14,52.29,51.84,51.85,112600.0,52.14,52.29,51.84,51.85,112600.0
2013-09-23 10:30:00,51.85,51.86,51.6,51.6,100900.0,51.85,51.86,51.6,51.6,100900.0
2013-09-23 11:00:00,51.6,51.69,51.5,51.65,86900.0,51.6,51.69,51.5,51.65,86900.0
2013-09-23 11:30:00,51.65,52.02,51.55,51.72,157800.0,51.65,52.02,51.55,51.72,157800.0
2013-09-23 12:00:00,51.71,51.87,51.66,51.7,77500.0,51.71,51.87,51.66,51.7,77500.0
2013-09-23 12:30:00,51.7,51.81,51.68,51.75,55000.0,51.7,51.81,51.68,51.75,55000.0
2013-09-23 13:00:00,51.76,51.87,51.67,51.82,62100.0,51.76,51.87,51.67,51.82,62100.0
2013-09-23 13:30:00,51.83,51.9,51.82,51.86,50000.0,51.83,51.9,51.82,51.86,50000.0
2013-09-23 14:00:00,51.86,51.89,51.73,51.82,62500.0,51.86,51.89,51.73,51.82,62500.0
2013-09-23 14:30:00,51.81,51.91,51.8,51.86,84300.0,51.81,51.91,51.8,51.86,84300.0
2013-09-23 15:00:00,51.86,51.94,51.81,51.85,91700.0,51.86,51.94,51.81,51.85,91700.0
2013-09-23 15:30:00,51.86,52.0,51.81,51.83,276200.0,51.86,52.0,51.81,51.83,276200.0
2013-09-24 09:30:00,51.72,52.04,51.57,51.99,235300.0,51.72,52.04,51.57,51.99,235300.0
2013-09-24 10:00:00,51.97,52.28,51.68,52.23,52600.0,51.97,52.28,51.68,52.23,52600.0
2013-09-24 10:30:00,52.26,52.49,52.25,52.42,55300.0,52.26,52.49,52.25,52.42,55300.0
2013-09-24 11:00:00,52.42,52.56,52.39,52.53,90400.0,52.42,52.56,52.39,52.53,90400.0
2013-09-24 11:30:00,52.53,52.72,52.52,52.72,46500.0,52.53,52.72,52.52,52.72,46500.0
2013-09-24 12:00:00,52.72,52.73,52.57,52.64,33700.0,52.72,52.73,52.57,52.64,33700.0
2013-09-24 12:30:00,52.64,52.92,52.58,52.88,33700.0,52.64,52.92,52.58,52.88,33700.0
2013-09-24 13:00:00,52.87,52.94,52.8,52.9,26600.0,52.87,52.94,52.8,52.9,26600.0
2013-09-24 13:30:00,52.9,53.11,52.85,53.05,66000.0,52.9,53.11,52.85,53.05,66000.0
2013-09-24 14:00:00,53.04,53.04,52.86,52.93,57800.0,53.04,53.04,52.86,52.93,57800.0
2013-09-24 14:30:00,52.96,53.01,52.9,52.92,44200.0,52.96,53.01,52.9,52.92,44200.0
2013-09-24 15:00:00,52.91,52.93,52.85,52.86,90000.0,52.91,52.93,52.85,52.86,90000.0
2013-09-24 15:30:00,52.86,52.88,52.59,52.6,204800.0,52.86,52.88,52.59,52.6,204800.0
2013-09-25 09:30:00,52.68,52.89,52.41,52.88,65700.0,52.68,52.89,52.41,52.88,65700.0
2013-09-25 10:00:00,52.8,53.11,52.57,53.11,44200.0,52.8,53.11,52.57,53.11,44200.0
2013-09-25 10:30:00,53.11,53.11,52.63,52.63,90200.0,53.11,53.11,52.63,52.63,90200.0
2013-09-25 11:00:00,52.63,52.69,52.37,52.6,53900.0,52.63,52.69,52.37,52.6,53900.0
2013-09-25 11:30:00,52.58,52.92,52.5,52.78,46100.0,52.58,52.92,52.5,52.78,46100.0
2013-09-25 12:00:00,52.76,52.96,52.66,52.95,87700.0,52.76,52.96,52.66,52.95,87700.0
2013-09-25 12:30:00,52.97,53.02,52.69,52.78,27100.0,52.97,53.02,52.69,52.78,27100.0
2013-09-25 13:00:00,52.8,52.82,52.51,52.63,34400.0,52.8,52.82,52.51,52.63,34400.0
2013-09-25 13:30:00,52.65,52.65,52.35,52.41,117200.0,52.65,52.65,52.35,52.41,117200.0
2013-09-25 14:00:00,52.4,52.42,52.18,52.41,71700.0,52.4,52.42,52.18,52.41,71700.0
2013-09-25 14:30:00,52.39,52.73,52.39,52.67,29400.0,52.39,52.73,52.39,52.67,29400.0
2013-09-25 15:00:00,52.67,52.75,52.34,52.37,74100.0,52.67,52.75,52.34,52.37,74100.0
2013-09-25 15:30:00,52.37,52.41,52.26,52.37,232900.0,52.37,52.41,52.26,52.37,232900.0
2013-09-26 09:30:00,52.58,52.73,52.39,52.69,142500.0,52.58,52.73,52.39,52.69,142500.0
2013-09-26 10:00:00,52.76,52.78,52.42,52.61,46900.0,52.76,52.78,52.42,52.61,46900.0
2013-09-26 10:30:00,52.69,52.72,52.3,52.4,221800.0,52.69,52.72,52.3,52.4,221800.0
2013-09-26 11:00:00,52.4,52.68,52.13,52.6,60600.0,52.4,52.68,52.13,52.6,60600.0
2013-09-26 11:30:00,52.64,52.64,52.56,52.6,33500.0,52.64,52.64,52.56,52.6,33500.0
2013-09-26 12:00:00,52.62,52.62,52.48,52.61,50700.0,52.62,52.62,52.48,52.61,50700.0
2013-09-26 12:30:00,52.61,52.63,52.55,52.59,27500.0,52.61,52.63,52.55,52.59,27500.0
2013-09-26 13:00:00,52.61,52.76,52.6,52.65,39700.0,52.61,52.76,52.6,52.65,39700.0
2013-09-26 13:30:00,52.64,52.69,52.46,52.47,42800.0,52.64,52.69,52.46,52.47,42800.0
2013-09-26 14:00:00,52.46,52.46,52.22,52.34,42600.0,52.46,52.46,52.22,52.34,42600.0
2013-09-26 14:30:00,52.39,52.43,52.31,52.42,32800.0,52.39,52.43,52.31,52.42,32800.0
2013-09-26 15:00:00,52.41,52.44,52.23,52.33,103200.0,52.41,52.44,52.23,52.33,103200.0
2013-09-26 15:30:00,52.32,52.48,52.26,52.33,213100.0,52.32,52.48,52.26,52.33,213100.0
2013-09-27 09:30:00,52.44,52.84,52.36,52.46,61400.0,52.44,52.84,52.36,52.46,61400.0
2013-09-27 10:00:00,52.46,52.88,52.4,52.74,40000.0,52.46,52.88,52.4,52.74,40000.0
2013-09-27 10:30:00,52.73,52.83,52.64,52.72,47200.0,52.73,52.83,52.64,52.72,47200.0
2013-09-27 11:00:00,52.73,52.96,52.65,52.94,36300.0,52.73,52.96,52.65,52.94,36300.0
2013-09-27 11:30:00,52.95,53.0,52.83,52.99,31000.0,52.95,53.0,52.83,52.99,31000.0
2013-09-27 12:00:00,52.99,53.0,52.81,52.84,23600.0,52.99,53.0,52.81,52.84,23600.0
2013-09-27 12:30:00,52.82,52.89,52.81,52.88,11900.0,52.82,52.89,52.81,52.88,11900.0
2013-09-27 13:00:00,52.88,52.88,52.76,52.82,40100.0,52.88,52.88,52.76,52.82,40100.0
2013-09-27 13:30:00,52.83,52.89,52.66,52.73,68500.0,52.83,52.89,52.66,52.73,68500.0
2013-09-27 14:00:00,52.73,52.81,52.72,52.76,47700.0,52.73,52.81,52.72,52.76,47700.0
2013-09-27 14:30:00,52.79,52.82,52.71,52.74,41600.0,52.79,52.82,52.71,52.74,41600.0
2013-09-27 15:00:00,52.75,52.78,52.61,52.64,60900.0,52.75,52.78,52.61,52.64,60900.0
2013-09-27 15:30:00,52.64,52.78,52.52,52.53,219800.0,52.64,52.78,52.52,52.53,219800.0
2013-09-30 09:30:00,52.1,52.2,51.17,51.72,237100.0,52.1,52.2,51.17,51.72,237100.0
2013-09-30 10:00:00,51.76,52.18,51.74,52.06,115300.0,51.76,52.18,51.74,52.06,115300.0
2013-09-30 10:30:00,52.03,52.34,52.0,52.14,109600.0,52.03,52.34,52.0,52.14,109600.0
2013-09-30 11:00:00,52.17,52.19,51.94,51.95,43200.0,52.17,52.19,51.94,51.95,43200.0
2013-09-30 11:30:00,51.95,52.14,51.95,52.07,51200.0,51.95,52.14,51.95,52.07,51200.0
2013-09-30 12:00:00,52.08,52.08,51.78,51.78,45600.0,52.08,52.08,51.78,51.78,45600.0
2013-09-30 12:30:00,51.77,52.03,51.76,51.99,42600.0,51.77,52.03,51.76,51.99,42600.0
2013-09-30 13:00:00,52.0,52.02,51.9,51.95,161600.0,52.0,52.02,51.9,51.95,161600.0
2013-09-30 13:30:00,51.95,52.02,51.86,51.93,56100.0,51.95,52.02,51.86,51.93,56100.0
2013-09-30 14:00:00,51.94,52.1,51.92,52.08,52200.0,51.94,52.1,51.92,52.08,52200.0
2013-09-30 14:30:00,52.06,52.12,52.0,52.03,67200.0,52.06,52.12,52.0,52.03,67200.0
2013-09-30 15:00:00,52.02,52.03,51.71,51.88,107800.0,52.02,52.03,51.71,51.88,107800.0
2013-09-30 15:30:00,51.87,52.01,51.87,51.96,214700.0,51.87,52.01,51.87,51.96,214700.0
2013-10-01 09:30:00,51.6,51.89,51.18,51.18,114800.0,51.6,51.89,51.18,51.18,114800.0
2013-10-01 10:00:00,51.17,51.32,50.61,51.08,204200.0,51.17,51.32,50.61,51.08,204200.0
2013-10-01 10:30:00,51.12,51.37,50.9,51.33,151400.0,51.12,51.37,50.9,51.33,151400.0
2013-10-01 11:00:00,51.32,51.32,51.02,51.3,59100.0,51.32,51.32,51.02,51.3,59100.0
2013-10-01 11:30:00,51.28,51.33,51.18,51.24,54700.0,51.28,51.33,51.18,51.24,54700.0
2013-10-01 12:00:00,51.24,51.65,51.2,51.65,42100.0,51.24,51.65,51.2,51.65,42100.0
2013-10-01 12:30:00,51.65,51.65,51.2,51.2,51400.0,51.65,51.65,51.2,51.2,51400.0
2013-10-01 13:00:00,51.22,51.38,51.2,51.24,36500.0,51.22,51.38,51.2,51.24,36500.0
2013-10-01 13:30:00,51.25,51.26,51.08,51.17,56400.0,51.25,51.26,51.08,51.17,56400.0
2013-10-01 14:00:00,51.17,51.32,51.12,51.21,78100.0,51.17,51.32,51.12,51.21,78100.0
2013-10-01 14:30:00,51.22,51.41,51.21,51.37,69200.0,51.22,51.41,51.21,51.37,69200.0
2013-10-01 15:00:00,51.38,51.41,51.3,51.39,105600.0,51.38,51.41,51.3,51.39,105600.0
2013-10-01 15:30:00,51.38,51.52,51.3,51.52,185100.0,51.38,51.52,51.3,51.52,185100.0
2013-10-02 09:30:00,51.39,52.05,51.22,52.0,123300.0,51.39,52.05,51.22,52.0,123300.0
2013-10-02 10:00:00,52.0,52.0,51.42,51.73,61500.0,52.0,52.0,51.42,51.73,61500.0
2013-10-02 10:30:00,51.71,51.96,51.64,51.85,70100.0,51.71,51.96,51.64,51.85,70100.0
2013-10-02 11:00:00,51.85,52.0,51.82,51.84,51400.0,51.85,52.0,51.82,51.84,51400.0
2013-10-02 11:30:00,51.83,51.89,51.73,51.86,43700.0,51.83,51.89,51.73,51.86,43700.0
2013-10-02 12:00:00,51.85,52.0,51.76,51.88,47700.0,51.85,52.0,51.76,51.88,47700.0
2013-10-02 12:30:00,51.89,52.06,51.85,52.02,74100.0,51.89,52.06,51.85,52.02,74100.0
2013-10-02 13:00:00,52.0,52.06,51.93,51.98,41600.0,52.0,52.06,51.93,51.98,41600.0
2013-10-02 13:30:00,51.98,52.32,51.94,52.21,65000.0,51.98,52.32,51.94,52.21,65000.0
2013-10-02 14:00:00,52.2,52.2,52.07,52.17,45000.0,52.2,52.2,52.07,52.17,45000.0
2013-10-02 14:30:00,52.2,52.2,51.99,52.03,79600.0,52.2,52.2,51.99,52.03,79600.0
2013-10-02 15:00:00,52.04,52.38,52.01,52.38,141400.0,52.04,52.38,52.01,52.38,141400.0
2013-10-02 15:30:00,52.39,52.42,52.11,52.31,287000.0,52.39,52.42,52.11,52.31,287000.0
2013-10-03 09:30:00,52.39,52.9,52.17,52.54,97000.0,52.39,52.9,52.17,52.54,97000.0
2013-10-03 10:00:00,52.49,52.51,51.68,51.8,72400.0,52.49,52.51,51.68,51.8,72400.0
2013-10-03 10:30:00,51.73,52.17,51.56,52.1,46100.0,51.73,52.17,51.56,52.1,46100.0
2013-10-03 11:00:00,52.0,52.11,51.86,51.86,21600.0,52.0,52.11,51.86,51.86,21600.0
2013-10-03 11:30:00,51.86,51.97,51.66,51.79,60200.0,51.86,51.97,51.66,51.79,60200.0
2013-10-03 12:00:00,51.79,51.92,51.77,51.89,80700.0,51.79,51.92,51.77,51.89,80700.0
2013-10-03 12:30:00,51.9,52.16,51.8,52.0,48600.0,51.9,52.16,51.8,52.0,48600.0
2013-10-03 13:00:00,51.97,52.53,51.86,52.52,111000.0,51.97,52.53,51.86,52.52,111000.0
2013-10-03 13:30:00,52.48,52.65,52.16,52.33,121300.0,52.48,52.65,52.16,52.33,121300.0
2013-10-03 14:00:00,52.33,52.49,52.07,52.14,128100.0,52.33,52.49,52.07,52.14,128100.0
2013-10-03 14:30:00,52.15,52.23,52.05,52.13,116100.0,52.15,52.23,52.05,52.13,116100.0
2013-10-03 15:00:00,52.14,52.3,52.12,52.22,145700.0,52.14,52.3,52.12,52.22,145700.0
2013-10-03 15:30:00,52.21,52.29,52.12,52.16,308300.0,52.21,52.29,52.12,52.16,308300.0
2013-10-04 09:30:00,53.09,53.55,52.81,53.47,145000.0,53.09,53.55,52.81,53.47,145000.0
2013-10-04 10:00:00,53.53,53.56,52.93,53.27,69800.0,53.53,53.56,52.93,53.27,69800.0
2013-10-04 10:30:00,53.27,54.0,53.19,53.96,147800.0,53.27,54.0,53.19,53.96,147800.0
2013-10-04 11:00:00,53.96,54.35,53.8,54.05,120200.0,53.96,54.35,53.8,54.05,120200.0
2013-10-04 11:30:00,54.03,54.78,53.99,54.77,118200.0,54.03,54.78,53.99,54.77,118200.0
2013-10-04 12:00:00,54.78,55.46,54.7,55.22,147600.0,54.78,55.46,54.7,55.22,147600.0
2013-10-04 12:30:00,55.22,55.23,54.92,55.04,66000.0,55.22,55.23,54.92,55.04,66000.0
2013-10-04 13:00:00,55.04,55.04,54.55,54.71,119700.0,55.04,55.04,54.55,54.71,119700.0
2013-10-04 13:30:00,54.72,55.07,54.72,54.89,119200.0,54.72,55.07,54.72,54.89,119200.0
2013-10-04 14:00:00,54.89,55.0,54.77,54.84,84300.0,54.89,55.0,54.77,54.84,84300.0
2013-10-04 14:30:00,54.85,54.87,54.64,54.67,98800.0,54.85,54.87,54.64,54.67,98800.0
2013-10-04 15:00:00,54.66,54.66,54.27,54.5,119700.0,54.66,54.66,54.27,54.5,119700.0
2013-10-04 15:30:00,54.5,54.58,54.2,54.45,204900.0,54.5,54.58,54.2,54.45,204900.0
2013-10-07 09:30:00,54.26,55.07,53.85,54.8,234300.0,54.26,55.07,53.85,54.8,234300.0
2013-10-07 10:00:00,54.81,55.46,54.7,54.86,191200.0,54.81,55.46,54.7,54.86,191200.0
2013-10-07 10:30:00,54.85,55.0,54.09,54.09,50900.0,54.85,55.0,54.09,54.09,50900.0
2013-10-07 11:00:00,54.1,54.23,53.77,54.02,78300.0,54.1,54.23,53.77,54.02,78300.0
2013-10-07 11:30:00,53.99,54.3,53.87,54.19,90900.0,53.99,54.3,53.87,54.19,90900.0
2013-10-07 12:00:00,54.17,54.37,53.97,54.1,50600.0,54.17,54.37,53.97,54.1,50600.0
2013-10-07 12:30:00,54.05,54.25,53.89,53.89,54600.0,54.05,54.25,53.89,53.89,54600.0
2013-10-07 13:00:00,53.9,54.03,53.79,53.8,26500.0,53.9,54.03,53.79,53.8,26500.0
2013-10-07 13:30:00,53.82,53.89,53.67,53.72,22100.0,53.82,53.89,53.67,53.72,22100.0
2013-10-07 14:00:00,53.75,53.75,53.45,53.55,45100.0,53.75,53.75,53.45,53.55,45100.0
2013-10-07 14:30:00,53.56,53.6,53.4,53.41,48800.0,53.56,53.6,53.4,53.41,48800.0
2013-10-07 15:00:00,53.42,53.42,53.14,53.2,70100.0,53.42,53.42,53.14,53.2,70100.0
2013-10-07 15:30:00,53.2,53.36,53.18,53.24,215800.0,53.2,53.36,53.18,53.24,215800.0
2013-10-08 09:30:00,53.06,53.06,51.95,52.4,473700.0,53.06,53.06,51.95,52.4,473700.0
2013-10-08 10:00:00,52.41,52.41,51.57,51.57,109200.0,52.41,52.41,51.57,51.57,109200.0
2013-10-08 10:30:00,51.58,51.58,49.61,49.71,221700.0,51.58,51.58,49.61,49.71,221700.0
2013-10-08 11:00:00,49.74,49.81,48.86,49.04,407500.0,49.74,49.81,48.86,49.04,407500.0
2013-10-08 11:30:00,49.02,49.03,47.91,48.14,365600.0,49.02,49.03,47.91,48.14,365600.0
2013-10-08 12:00:00,48.14,48.68,47.93,48.43,245100.0,48.14,48.68,47.93,48.43,245100.0
2013-10-08 12:30:00,48.43,48.79,48.27,48.53,240100.0,48.43,48.79,48.27,48.53,240100.0
2013-10-08 13:00:00,48.53,48.54,47.79,48.21,341100.0,48.53,48.54,47.79,48.21,341100.0
2013-10-08 13:30:00,48.2,48.21,47.84,47.96,429900.0,48.2,48.21,47.84,47.96,429900.0
2013-10-08 14:00:00,47.96,48.11,47.64,48.07,185100.0,47.96,48.11,47.64,48.07,185100.0
2013-10-08 14:30:00,48.08,48.29,47.92,48.27,218300.0,48.08,48.29,47.92,48.27,218300.0
2013-10-08 15:00:00,48.28,48.58,48.26,48.58,285900.0,48.28,48.58,48.26,48.58,285900.0
2013-10-08 15:30:00,48.57,49.69,48.54,48.92,657400.0,48.57,49.69,48.54,48.92,657400.0
2013-10-09 09:30:00,48.92,48.99,47.58,47.58,180100.0,48.92,48.99,47.58,47.58,180100.0
2013-10-09 10:00:00,47.58,48.23,47.38,48.21,235800.0,47.58,48.23,47.38,48.21,235800.0
2013-10-09 10:30:00,48.19,48.4,47.73,47.75,161700.0,48.19,48.4,47.73,47.75,161700.0
2013-10-09 11:00:00,47.75,47.88,47.37,47.81,74000.0,47.75,47.88,47.37,47.81,74000.0
2013-10-09 11:30:00,47.81,48.13,47.66,47.76,66000.0,47.81,48.13,47.66,47.76,66000.0
2013-10-09 12:00:00,47.74,48.3,47.7,48.0,111900.0,47.74,48.3,47.7,48.0,111900.0
2013-10-09 12:30:00,48.0,48.38,47.99,48.16,68300.0,48.0,48.38,47.99,48.16,68300.0
2013-10-09 13:00:00,48.21,48.91,48.19,48.74,80000.0,48.21,48.91,48.19,48.74,80000.0
2013-10-09 13:30:00,48.74,48.8,48.41,48.69,62000.0,48.74,48.8,48.41,48.69,62000.0
2013-10-09 14:00:00,48.69,49.08,48.53,48.75,97800.0,48.69,49.08,48.53,48.75,97800.0
2013-10-09 14:30:00,48.75,48.89,48.51,48.6,72300.0,48.75,48.89,48.51,48.6,72300.0
2013-10-09 15:00:00,48.57,48.68,48.27,48.29,109800.0,48.57,48.68,48.27,48.29,109800.0
2013-10-09 15:30:00,48.31,48.42,47.9,48.11,207700.0,48.31,48.42,47.9,48.11,207700.0
2013-10-10 09:30:00,49.05,50.58,48.7,50.56,109100.0,49.05,50.58,48.7,50.56,109100.0
2013-10-10 10:00:00,50.55,50.55,49.88,50.23,182600.0,50.55,50.55,49.88,50.23,182600.0
2013-10-10 10:30:00,50.24,50.4,50.02,50.16,73900.0,50.24,50.4,50.02,50.16,73900.0
2013-10-10 11:00:00,50.18,50.29,49.98,50.22,79900.0,50.18,50.29,49.98,50.22,79900.0
2013-10-10 11:30:00,50.25,51.49,50.25,51.25,142000.0,50.25,51.49,50.25,51.25,142000.0
2013-10-10 12:00:00,51.26,51.47,51.21,51.45,74800.0,51.26,51.47,51.21,51.45,74800.0
2013-10-10 12:30:00,51.44,51.82,51.44,51.49,109400.0,51.44,51.82,51.44,51.49,109400.0
2013-10-10 13:00:00,51.51,51.56,50.99,51.02,71300.0,51.51,51.56,50.99,51.02,71300.0
2013-10-10 13:30:00,50.99,51.15,50.79,51.0,58900.0,50.99,51.15,50.79,51.0,58900.0
2013-10-10 14:00:00,50.96,50.96,50.69,50.82,40800.0,50.96,50.96,50.69,50.82,40800.0
2013-10-10 14:30:00,50.83,51.23,50.82,51.23,65600.0,50.83,51.23,50.82,51.23,65600.0
2013-10-10 15:00:00,51.23,51.55,51.22,51.49,145900.0,51.23,51.55,51.22,51.49,145900.0
2013-10-10 15:30:00,51.5,51.69,51.41,51.6,229800.0,51.5,51.69,51.41,51.6,229800.0
2013-10-11 09:30:00,51.65,51.76,50.88,50.99,42700.0,51.65,51.76,50.88,50.99,42700.0
2013-10-11 10:00:00,51.0,51.69,51.0,51.57,52200.0,51.0,51.69,51.0,51.57,52200.0
2013-10-11 10:30:00,51.55,51.88,51.39,51.43,147000.0,51.55,51.88,51.39,51.43,147000.0
2013-10-11 11:00:00,51.51,51.65,51.3,51.3,99800.0,51.51,51.65,51.3,51.3,99800.0
2013-10-11 11:30:00,51.3,51.85,51.3,51.68,35400.0,51.3,51.85,51.3,51.68,35400.0
2013-10-11 12:00:00,51.75,51.89,51.64,51.69,16400.0,51.75,51.89,51.64,51.69,16400.0
2013-10-11 12:30:00,51.71,51.85,51.65,51.76,21600.0,51.71,51.85,51.65,51.76,21600.0
2013-10-11 13:00:00,51.77,51.83,51.69,51.78,50200.0,51.77,51.83,51.69,51.78,50200.0
2013-10-11 13:30:00,51.79,51.82,51.71,51.74,26200.0,51.79,51.82,51.71,51.74,26200.0
2013-10-11 14:00:00,51.74,51.83,51.51,51.55,26600.0,51.74,51.83,51.51,51.55,26600.0
2013-10-11 14:30:00,51.55,51.56,51.41,51.5,23000.0,51.55,51.56,51.41,51.5,23000.0
2013-10-11 15:00:00,51.49,51.54,51.33,51.53,41400.0,51.49,51.54,51.33,51.53,41400.0
2013-10-11 15:30:00,51.55,51.58,51.39,51.57,90100.0,51.55,51.58,51.39,51.57,90100.0
2013-10-14 09:30:00,51.18,51.53,50.77,51.44,45900.0,51.18,51.53,50.77,51.44,45900.0
2013-10-14 10:00:00,51.4,51.52,50.93,51.15,47400.0,51.4,51.52,50.93,51.15,47400.0
2013-10-14 10:30:00,51.19,51.32,51.01,51.12,18200.0,51.19,51.32,51.01,51.12,18200.0
2013-10-14 11:00:00,51.09,51.38,51.03,51.38,11500.0,51.09,51.38,51.03,51.38,11500.0
2013-10-14 11:30:00,51.38,51.73,51.21,51.7,18800.0,51.38,51.73,51.21,51.7,18800.0
2013-10-14 12:00:00,51.74,51.79,51.52,51.7,19800.0,51.74,51.79,51.52,51.7,19800.0
2013-10-14 12:30:00,51.72,52.2,51.66,52.2,59600.0,51.72,52.2,51.66,52.2,59600.0
2013-10-14 13:00:00,52.22,52.24,52.06,52.15,56300.0,52.22,52.24,52.06,52.15,56300.0
2013-10-14 13:30:00,52.14,52.37,52.09,52.37,72200.0,52.14,52.37,52.09,52.37,72200.0
2013-10-14 14:00:00,52.39,52.75,52.36,52.68,50500.0,52.39,52.75,52.36,52.68,50500.0
2013-10-14 14:30:00,52.7,52.9,52.17,52.31,81700.0,52.7,52.9,52.17,52.31,81700.0
2013-10-14 15:00:00,52.3,52.46,51.94,52.09,70300.0,52.3,52.46,51.94,52.09,70300.0
2013-10-14 15:30:00,52.14,52.26,51.85,51.89,132400.0,52.14,52.26,51.85,51.89,132400.0
2013-10-15 09:30:00,51.92,51.92,50.78,50.79,39200.0,51.92,51.92,50.78,50.79,39200.0
2013-10-15 10:00:00,50.79,50.83,50.36,50.51,96000.0,50.79,50.83,50.36,50.51,96000.0
2013-10-15 10:30:00,50.52,50.59,50.04,50.16,73300.0,50.52,50.59,50.04,50.16,73300.0
2013-10-15 11:00:00,50.13,50.8,49.96,50.52,137900.0,50.13,50.8,49.96,50.52,137900.0
2013-10-15 11:30:00,50.54,50.61,50.26,50.55,59500.0,50.54,50.61,50.26,50.55,59500.0
2013-10-15 12:00:00,50.55,50.55,50.07,50.32,36800.0,50.55,50.55,50.07,50.32,36800.0
2013-10-15 12:30:00,50.31,50.54,50.26,50.52,32300.0,50.31,50.54,50.26,50.52,32300.0
2013-10-15 13:00:00,50.51,50.57,50.33,50.33,34900.0,50.51,50.57,50.33,50.33,34900.0
2013-10-15 13:30:00,50.34,50.66,50.29,50.53,28900.0,50.34,50.66,50.29,50.53,28900.0
2013-10-15 14:00:00,50.53,50.62,50.34,50.38,48500.0,50.53,50.62,50.34,50.38,48500.0
2013-10-15 14:30:00,50.37,50.48,50.24,50.44,57000.0,50.37,50.48,50.24,50.44,57000.0
2013-10-15 15:00:00,50.44,50.49,49.96,50.03,108100.0,50.44,50.49,49.96,50.03,108100.0
2013-10-15 15:30:00,50.03,50.04,49.68,49.69,287700.0,50.03,50.04,49.68,49.69,287700.0
2013-10-16 09:30:00,50.11,51.13,50.04,51.04,69800.0,50.11,51.13,50.04,51.04,69800.0
2013-10-16 10:00:00,51.04,51.47,51.03,51.38,40800.0,51.04,51.47,51.03,51.38,40800.0
2013-10-16 10:30:00,51.4,51.43,51.15,51.3,31300.0,51.4,51.43,51.15,51.3,31300.0
2013-10-16 11:00:00,51.25,51.58,51.24,51.55,65700.0,51.25,51.58,51.24,51.55,65700.0
2013-10-16 11:30:00,51.58,52.01,51.48,51.89,74100.0,51.58,52.01,51.48,51.89,74100.0
2013-10-16 12:00:00,51.92,52.19,51.76,51.77,70500.0,51.92,52.19,51.76,51.77,70500.0
2013-10-16 12:30:00,51.78,51.93,51.7,51.85,82300.0,51.78,51.93,51.7,51.85,82300.0
2013-10-16 13:00:00,51.85,51.86,51.39,51.55,82700.0,51.85,51.86,51.39,51.55,82700.0
2013-10-16 13:30:00,51.55,51.65,51.49,51.59,72600.0,51.55,51.65,51.49,51.59,72600.0
2013-10-16 14:00:00,51.59,51.87,51.47,51.8,80100.0,51.59,51.87,51.47,51.8,80100.0
2013-10-16 14:30:00,51.78,52.0,51.76,52.0,72100.0,51.78,52.0,51.76,52.0,72100.0
2013-10-16 15:00:00,51.99,52.3,51.96,52.19,151100.0,51.99,52.3,51.96,52.19,151100.0
2013-10-16 15:30:00,52.18,52.21,51.59,51.86,255600.0,52.18,52.21,51.59,51.86,255600.0
2013-10-17 09:30:00,51.57,51.81,50.93,51.21,152900.0,51.57,51.81,50.93,51.21,152900.0
2013-10-17 10:00:00,51.21,51.23,50.88,51.1,107500.0,51.21,51.23,50.88,51.1,107500.0
2013-10-17 10:30:00,51.1,51.23,50.99,51.23,70700.0,51.1,51.23,50.99,51.23,70700.0
2013-10-17 11:00:00,51.23,51.67,51.23,51.66,109500.0,51.23,51.67,51.23,51.66,109500.0
2013-10-17 11:30:00,51.65,52.0,51.6,51.89,48500.0,51.65,52.0,51.6,51.89,48500.0
2013-10-17 12:00:00,51.89,51.97,51.86,51.94,39800.0,51.89,51.97,51.86,51.94,39800.0
2013-10-17 12:30:00,51.93,51.93,51.7,51.72,22200.0,51.93,51.93,51.7,51.72,22200.0
2013-10-17 13:00:00,51.72,51.75,51.63,51.72,44000.0,51.72,51.75,51.63,51.72,44000.0
2013-10-17 13:30:00,51.72,51.76,51.64,51.69,32000.0,51.72,51.76,51.64,51.69,32000.0
2013-10-17 14:00:00,51.69,51.69,51.32,51.32,57500.0,51.69,51.69,51.32,51.32,57500.0
2013-10-17 14:30:00,51.32,51.35,51.29,51.3,33800.0,51.32,51.35,51.29,51.3,33800.0
2013-10-17 15:00:00,51.3,51.75,51.29,51.58,124300.0,51.3,51.75,51.29,51.58,124300.0
2013-10-17 15:30:00,51.58,51.75,51.39,51.75,327800.0,51.58,51.75,51.39,51.75,327800.0
2013-10-18 09:30:00,52.15,52.38,51.65,51.73,30100.0,52.15,52.38,51.65,51.73,30100.0
2013-10-18 10:00:00,51.79,52.05,51.45,51.54,39100.0,51.79,52.05,51.45,51.54,39100.0
2013-10-18 10:30:00,51.54,51.73,51.43,51.49,25500.0,51.54,51.73,51.43,51.49,25500.0
2013-10-18 11:00:00,51.48,51.56,51.34,51.43,34800.0,51.48,51.56,51.34,51.43,34800.0
2013-10-18 11:30:00,51.43,51.5,51.27,51.28,14800.0,51.43,51.5,51.27,51.28,14800.0
2013-10-18 12:00:00,51.28,51.47,51.24,51.42,14600.0,51.28,51.47,51.24,51.42,14600.0
2013-10-18 12:30:00,51.47,51.63,51.44,51.63,15500.0,51.47,51.63,51.44,51.63,15500.0
2013-10-18 13:00:00,51.67,51.87,51.66,51.83,32900.0,51.67,51.87,51.66,51.83,32900.0
2013-10-18 13:30:00,51.81,52.15,51.75,52.08,26900.0,51.81,52.15,51.75,52.08,26900.0
2013-10-18 14:00:00,52.08,52.35,52.08,52.3,27100.0,52.08,52.35,52.08,52.3,27100.0
2013-10-18 14:30:00,52.28,52.28,52.09,52.1,23000.0,52.28,52.28,52.09,52.1,23000.0
2013-10-18 15:00:00,52.1,52.11,51.72,51.74,60200.0,52.1,52.11,51.72,51.74,60200.0
2013-10-18 15:30:00,51.74,51.82,51.59,51.82,183200.0,51.74,51.82,51.59,51.82,183200.0
2013-10-21 09:30:00,52.68,53.65,52.68,53.65,127500.0,52.68,53.65,52.68,53.65,127500.0
2013-10-21 10:00:00,53.65,54.04,53.45,53.64,76100.0,53.65,54.04,53.45,53.64,76100.0
2013-10-21 10:30:00,53.57,53.81,53.47,53.57,52600.0,53.57,53.81,53.47,53.57,52600.0
2013-10-21 11:00:00,53.55,53.7,53.51,53.59,24200.0,53.55,53.7,53.51,53.59,24200.0
2013-10-21 11:30:00,53.59,53.66,53.36,53.53,42200.0,53.59,53.66,53.36,53.53,42200.0
2013-10-21 12:00:00,53.55,53.57,53.42,53.48,26000.0,53.55,53.57,53.42,53.48,26000.0
2013-10-21 12:30:00,53.47,53.63,53.44,53.61,65100.0,53.47,53.63,53.44,53.61,65100.0
2013-10-21 13:00:00,53.61,53.61,53.47,53.52,37500.0,53.61,53.61,53.47,53.52,37500.0
2013-10-21 13:30:00,53.52,53.54,53.44,53.47,39800.0,53.52,53.54,53.44,53.47,39800.0
2013-10-21 14:00:00,53.43,53.46,53.03,53.26,102000.0,53.43,53.46,53.03,53.26,102000.0
2013-10-21 14:30:00,53.27,53.33,53.17,53.29,39500.0,53.27,53.33,53.17,53.29,39500.0
2013-10-21 15:00:00,53.29,53.4,53.26,53.37,64800.0,53.29,53.4,53.26,53.37,64800.0
2013-10-21 15:30:00,53.36,53.91,53.32,53.87,313200.0,53.36,53.91,53.32,53.87,313200.0
2013-10-22 09:30:00,54.22,54.39,53.83,53.88,91400.0,54.22,54.39,53.83,53.88,91400.0
2013-10-22 10:00:00,53.89,54.57,53.7,53.95,189600.0,53.89,54.57,53.7,53.95,189600.0
2013-10-22 10:30:00,53.94,54.0,52.59,52.95,67800.0,53.94,54.0,52.59,52.95,67800.0
2013-10-22 11:00:00,52.95,53.77,52.95,53.57,146200.0,52.95,53.77,52.95,53.57,146200.0
2013-10-22 11:30:00,53.52,53.88,53.48,53.84,51900.0,53.52,53.88,53.48,53.84,51900.0
2013-10-22 12:00:00,53.83,53.99,53.72,53.9,43000.0,53.83,53.99,53.72,53.9,43000.0
2013-10-22 12:30:00,53.87,54.04,53.8,54.01,180300.0,53.87,54.04,53.8,54.01,180300.0
2013-10-22 13:00:00,54.0,54.17,53.9,54.09,51600.0,54.0,54.17,53.9,54.09,51600.0
2013-10-22 13:30:00,54.04,54.06,53.84,53.87,30700.0,54.04,54.06,53.84,53.87,30700.0
2013-10-22 14:00:00,53.88,54.06,53.87,53.97,44900.0,53.88,54.06,53.87,53.97,44900.0
2013-10-22 14:30:00,53.97,54.0,53.83,53.86,28200.0,53.97,54.0,53.83,53.86,28200.0
2013-10-22 15:00:00,53.86,54.03,53.84,53.98,55300.0,53.86,54.03,53.84,53.98,55300.0
2013-10-22 15:30:00,53.96,54.11,53.9,54.08,160600.0,53.96,54.11,53.9,54.08,160600.0
2013-10-23 09:30:00,54.0,54.0,52.5,52.65,124600.0,54.0,54.0,52.5,52.65,124600.0
2013-10-23 10:00:00,52.65,53.36,52.5,52.89,200500.0,52.65,53.36,52.5,52.89,200500.0
2013-10-23 10:30:00,52.86,53.29,52.75,53.28,129900.0,52.86,53.29,52.75,53.28,129900.0
2013-10-23 11:00:00,53.3,53.5,52.77,53.16,97300.0,53.3,53.5,52.77,53.16,97300.0
2013-10-23 11:30:00,53.17,53.53,53.08,53.46,41000.0,53.17,53.53,53.08,53.46,41000.0
2013-10-23 12:00:00,53.44,53.46,53.04,53.11,40500.0,53.44,53.46,53.04,53.11,40500.0
2013-10-23 12:30:00,53.09,53.48,53.04,53.43,58800.0,53.09,53.48,53.04,53.43,58800.0
2013-10-23 13:00:00,53.48,53.84,53.38,53.73,88700.0,53.48,53.84,53.38,53.73,88700.0
2013-10-23 13:30:00,53.73,53.75,52.92,53.09,93900.0,53.73,53.75,52.92,53.09,93900.0
2013-10-23 14:00:00,53.07,53.33,53.04,53.1,55200.0,53.07,53.33,53.04,53.1,55200.0
2013-10-23 14:30:00,53.1,53.25,52.9,53.12,80500.0,53.1,53.25,52.9,53.12,80500.0
2013-10-23 15:00:00,53.12,53.26,52.95,52.96,111900.0,53.12,53.26,52.95,52.96,111900.0
2013-10-23 15:30:00,52.96,53.38,52.75,52.95,210000.0,52.96,53.38,52.75,52.95,210000.0
2013-10-24 09:30:00,55.44,57.97,54.75,56.2,419700.0,55.44,57.97,54.75,56.2,419700.0
2013-10-24 10:00:00,56.25,57.03,55.71,56.58,433700.0,56.25,57.03,55.71,56.58,433700.0
2013-10-24 10:30:00,56.58,57.42,56.56,57.22,275400.0,56.58,57.42,56.56,57.22,275400.0
2013-10-24 11:00:00,57.22,57.99,57.08,57.82,252500.0,57.22,57.99,57.08,57.82,252500.0
2013-10-24 11:30:00,57.86,58.19,57.21,57.37,163000.0,57.86,58.19,57.21,57.37,163000.0
2013-10-24 12:00:00,57.38,57.98,57.38,57.76,98400.0,57.38,57.98,57.38,57.76,98400.0
2013-10-24 12:30:00,57.76,57.94,57.46,57.83,122500.0,57.76,57.94,57.46,57.83,122500.0
2013-10-24 13:00:00,57.82,57.88,57.0,57.02,169400.0,57.82,57.88,57.0,57.02,169400.0
2013-10-24 13:30:00,57.05,57.2,56.8,57.0,109900.0,57.05,57.2,56.8,57.0,109900.0
2013-10-24 14:00:00,57.01,57.29,57.0,57.18,72900.0,57.01,57.29,57.0,57.18,72900.0
2013-10-24 14:30:00,57.18,57.2,56.94,57.03,95100.0,57.18,57.2,56.94,57.03,95100.0
2013-10-24 15:00:00,57.02,57.2,56.98,57.16,144600.0,57.02,57.2,56.98,57.16,144600.0
2013-10-24 15:30:00,57.17,58.41,57.12,58.37,541600.0,57.17,58.41,57.12,58.37,541600.0
2013-10-25 09:30:00,57.55,57.8,56.05,56.54,342000.0,57.55,57.8,56.05,56.54,342000.0
2013-10-25 10:00:00,56.57,57.14,56.3,56.81,387300.0,56.57,57.14,56.3,56.81,387300.0
2013-10-25 10:30:00,56.79,56.96,56.28,56.9,156700.0,56.79,56.96,56.28,56.9,156700.0
2013-10-25 11:00:00,56.9,56.94,56.17,56.18,99000.0,56.9,56.94,56.17,56.18,99000.0
2013-10-25 11:30:00,56.21,56.56,56.06,56.4,173200.0,56.21,56.56,56.06,56.4,173200.0
2013-10-25 12:00:00,56.38,56.46,56.19,56.35,56200.0,56.38,56.46,56.19,56.35,56200.0
2013-10-25 12:30:00,56.35,56.4,56.2,56.36,66700.0,56.35,56.4,56.2,56.36,66700.0
2013-10-25 13:00:00,56.35,56.48,56.2,56.35,40100.0,56.35,56.48,56.2,56.35,40100.0
2013-10-25 13:30:00,56.37,56.46,56.23,56.38,94300.0,56.37,56.46,56.23,56.38,94300.0
2013-10-25 14:00:00,56.36,56.56,56.36,56.49,115800.0,56.36,56.56,56.36,56.49,115800.0
2013-10-25 14:30:00,56.49,56.59,56.43,56.46,115400.0,56.49,56.59,56.43,56.46,115400.0
2013-10-25 15:00:00,56.46,56.59,56.45,56.56,111600.0,56.46,56.59,56.45,56.56,111600.0
2013-10-25 15:30:00,56.56,56.75,56.39,56.65,221400.0,56.56,56.75,56.39,56.65,221400.0
2013-10-28 09:30:00,56.6,56.94,56.45,56.63,35900.0,56.6,56.94,56.45,56.63,35900.0
2013-10-28 10:00:00,56.58,56.69,56.0,56.1,180800.0,56.58,56.69,56.0,56.1,180800.0
2013-10-28 10:30:00,56.11,56.11,55.64,55.7,103000.0,56.11,56.11,55.64,55.7,103000.0
2013-10-28 11:00:00,55.7,55.89,55.44,55.6,44000.0,55.7,55.89,55.44,55.6,44000.0
2013-10-28 11:30:00,55.59,55.6,55.11,55.16,50500.0,55.59,55.6,55.11,55.16,50500.0
2013-10-28 12:00:00,55.16,55.19,54.88,54.94,74300.0,55.16,55.19,54.88,54.94,74300.0
2013-10-28 12:30:00,54.95,55.43,54.95,55.17,47600.0,54.95,55.43,54.95,55.17,47600.0
2013-10-28 13:00:00,55.17,55.3,55.08,55.2,38200.0,55.17,55.3,55.08,55.2,38200.0
2013-10-28 13:30:00,55.22,55.26,55.07,55.1,36800.0,55.22,55.26,55.07,55.1,36800.0
2013-10-28 14:00:00,55.1,55.13,54.92,55.0,67200.0,55.1,55.13,54.92,55.0,67200.0
2013-10-28 14:30:00,54.99,55.07,54.82,55.05,42000.0,54.99,55.07,54.82,55.05,42000.0
2013-10-28 15:00:00,55.06,55.06,54.73,54.8,70900.0,55.06,55.06,54.73,54.8,70900.0
2013-10-28 15:30:00,54.81,54.85,54.68,54.82,228000.0,54.81,54.85,54.68,54.82,228000.0
2013-10-29 09:30:00,54.81,55.49,54.81,55.18,51100.0,54.81,55.49,54.81,55.18,51100.0
2013-10-29 10:00:00,55.14,55.26,54.68,54.99,95700.0,55.14,55.26,54.68,54.99,95700.0
2013-10-29 10:30:00,55.01,55.18,54.93,55.0,90600.0,55.01,55.18,54.93,55.0,90600.0
2013-10-29 11:00:00,54.99,55.26,54.99,55.2,89900.0,54.99,55.26,54.99,55.2,89900.0
2013-10-29 11:30:00,55.19,55.21,54.09,54.09,161700.0,55.19,55.21,54.09,54.09,161700.0
2013-10-29 12:00:00,54.11,54.52,54.11,54.44,53700.0,54.11,54.52,54.11,54.44,53700.0
2013-10-29 12:30:00,54.4,54.44,54.01,54.05,38400.0,54.4,54.44,54.01,54.05,38400.0
2013-10-29 13:00:00,54.07,54.36,54.05,54.24,35900.0,54.07,54.36,54.05,54.24,35900.0
2013-10-29 13:30:00,54.23,54.29,54.08,54.22,38500.0,54.23,54.29,54.08,54.22,38500.0
2013-10-29 14:00:00,54.24,54.34,53.93,54.06,60500.0,54.24,54.34,53.93,54.06,60500.0
2013-10-29 14:30:00,54.06,54.23,53.93,54.02,55400.0,54.06,54.23,53.93,54.02,55400.0
2013-10-29 15:00:00,54.03,54.27,54.01,54.14,92400.0,54.03,54.27,54.01,54.14,92400.0
2013-10-29 15:30:00,54.14,54.16,53.97,54.05,275400.0,54.14,54.16,53.97,54.05,275400.0
2013-10-30 09:30:00,54.03,54.34,53.93,54.0,61200.0,54.03,54.34,53.93,54.0,61200.0
2013-10-30 10:00:00,54.01,54.48,53.7,54.48,138400.0,54.01,54.48,53.7,54.48,138400.0
2013-10-30 10:30:00,54.46,54.74,54.43,54.56,35900.0,54.46,54.74,54.43,54.56,35900.0
2013-10-30 11:00:00,54.62,54.94,54.6,54.83,37100.0,54.62,54.94,54.6,54.83,37100.0
2013-10-30 11:30:00,54.8,55.12,54.68,55.11,72400.0,54.8,55.12,54.68,55.11,72400.0
2013-10-30 12:00:00,55.1,55.17,54.73,54.77,45800.0,55.1,55.17,54.73,54.77,45800.0
2013-10-30 12:30:00,54.77,54.94,54.77,54.88,24600.0,54.77,54.94,54.77,54.88,24600.0
2013-10-30 13:00:00,54.91,55.01,54.82,54.94,127100.0,54.91,55.01,54.82,54.94,127100.0
2013-10-30 13:30:00,54.91,54.93,54.63,54.66,33500.0,54.91,54.93,54.63,54.66,33500.0
2013-10-30 14:00:00,54.66,54.66,54.39,54.63,56500.0,54.66,54.66,54.39,54.63,56500.0
2013-10-30 14:30:00,54.62,54.71,54.13,54.21,78500.0,54.62,54.71,54.13,54.21,78500.0
2013-10-30 15:00:00,54.18,54.41,54.15,54.4,120200.0,54.18,54.41,54.15,54.4,120200.0
2013-10-30 15:30:00,54.39,54.4,53.99,54.09,202100.0,54.39,54.4,53.99,54.09,202100.0
2013-10-31 09:30:00,54.17,54.17,53.1,53.1,55100.0,54.17,54.17,53.1,53.1,55100.0
2013-10-31 10:00:00,53.17,53.49,52.89,53.14,56600.0,53.17,53.49,52.89,53.14,56600.0
2013-10-31 10:30:00,53.07,53.43,52.82,53.28,61800.0,53.07,53.43,52.82,53.28,61800.0
2013-10-31 11:00:00,53.36,54.01,53.36,53.98,52900.0,53.36,54.01,53.36,53.98,52900.0
2013-10-31 11:30:00,53.97,54.13,53.84,53.97,72800.0,53.97,54.13,53.84,53.97,72800.0
2013-10-31 12:00:00,53.98,54.49,53.87,54.44,47200.0,53.98,54.49,53.87,54.44,47200.0
2013-10-31 12:30:00,54.44,54.48,54.2,54.26,59600.0,54.44,54.48,54.2,54.26,59600.0
2013-10-31 13:00:00,54.27,54.77,54.24,54.73,46000.0,54.27,54.77,54.24,54.73,46000.0
2013-10-31 13:30:00,54.75,54.92,54.65,54.65,23600.0,54.75,54.92,54.65,54.65,23600.0
2013-10-31 14:00:00,54.64,54.91,54.59,54.89,70500.0,54.64,54.91,54.59,54.89,70500.0
2013-10-31 14:30:00,54.89,54.91,54.64,54.78,39500.0,54.89,54.91,54.64,54.78,39500.0
2013-10-31 15:00:00,54.77,54.77,54.46,54.5,57400.0,54.77,54.77,54.46,54.5,57400.0
2013-10-31 15:30:00,54.5,54.64,54.48,54.62,213200.0,54.5,54.64,54.48,54.62,213200.0
2013-11-01 09:30:00,54.22,54.51,53.01,53.49,144100.0,54.22,54.51,53.01,53.49,144100.0
2013-11-01 10:00:00,53.48,54.1,53.39,54.0,136000.0,53.48,54.1,53.39,54.0,136000.0
2013-11-01 10:30:00,54.02,54.15,53.82,53.85,81900.0,54.02,54.15,53.82,53.85,81900.0
2013-11-01 11:00:00,53.84,53.85,53.2,53.29,93000.0,53.84,53.85,53.2,53.29,93000.0
2013-11-01 11:30:00,53.31,53.71,53.25,53.61,71100.0,53.31,53.71,53.25,53.61,71100.0
2013-11-01 12:00:00,53.62,54.08,53.62,54.08,59000.0,53.62,54.08,53.62,54.08,59000.0
2013-11-01 12:30:00,54.05,54.07,53.59,53.59,74800.0,54.05,54.07,53.59,53.59,74800.0
2013-11-01 13:00:00,53.59,53.78,53.54,53.57,71700.0,53.59,53.78,53.54,53.57,71700.0
2013-11-01 13:30:00,53.58,53.81,53.53,53.76,67800.0,53.58,53.81,53.53,53.76,67800.0
2013-11-01 14:00:00,53.77,53.78,53.63,53.72,78100.0,53.77,53.78,53.63,53.72,78100.0
2013-11-01 14:30:00,53.71,53.74,53.6,53.69,106900.0,53.71,53.74,53.6,53.69,106900.0
2013-11-01 15:00:00,53.68,53.78,53.68,53.76,57200.0,53.68,53.78,53.68,53.76,57200.0
2013-11-01 15:30:00,53.75,54.03,53.74,53.81,122000.0,53.75,54.03,53.74,53.81,122000.0
2013-11-04 09:30:00,54.14,54.23,53.71,54.15,93100.0,54.14,54.23,53.71,54.15,93100.0
2013-11-04 10:00:00,54.18,54.4,53.85,54.08,117800.0,54.18,54.4,53.85,54.08,117800.0
2013-11-04 10:30:00,54.1,54.28,53.92,53.95,47500.0,54.1,54.28,53.92,53.95,47500.0
2013-11-04 11:00:00,53.95,54.29,53.93,54.13,43100.0,53.95,54.29,53.93,54.13,43100.0
2013-11-04 11:30:00,54.11,54.26,54.03,54.15,34000.0,54.11,54.26,54.03,54.15,34000.0
2013-11-04 12:00:00,54.17,54.27,53.98,53.99,129400.0,54.17,54.27,53.98,53.99,129400.0
2013-11-04 12:30:00,53.99,54.19,53.97,54.07,25200.0,53.99,54.19,53.97,54.07,25200.0
2013-11-04 13:00:00,54.05,54.16,54.03,54.15,46200.0,54.05,54.16,54.03,54.15,46200.0
2013-11-04 13:30:00,54.14,54.15,53.92,54.08,115200.0,54.14,54.15,53.92,54.08,115200.0
2013-11-04 14:00:00,54.09,54.15,53.98,54.05,58600.0,54.09,54.15,53.98,54.05,58600.0
2013-11-04 14:30:00,54.04,54.11,53.96,54.0,130900.0,54.04,54.11,53.96,54.0,130900.0
2013-11-04 15:00:00,54.0,54.11,53.98,54.01,43400.0,54.0,54.11,53.98,54.01,43400.0
2013-11-04 15:30:00,54.01,54.22,53.89,54.18,138200.0,54.01,54.22,53.89,54.18,138200.0
2013-11-05 09:30:00,54.16,54.71,53.93,54.51,97000.0,54.16,54.71,53.93,54.51,97000.0
2013-11-05 10:00:00,54.51,54.63,54.12,54.25,57600.0,54.51,54.63,54.12,54.25,57600.0
2013-11-05 10:30:00,54.29,54.43,53.92,54.32,122900.0,54.29,54.43,53.92,54.32,122900.0
2013-11-05 11:00:00,54.25,54.6,54.25,54.57,29700.0,54.25,54.6,54.25,54.57,29700.0
2013-11-05 11:30:00,54.55,54.99,54.53,54.82,96300.0,54.55,54.99,54.53,54.82,96300.0
2013-11-05 12:00:00,54.86,55.0,54.56,54.99,55800.0,54.86,55.0,54.56,54.99,55800.0
2013-11-05 12:30:00,54.97,55.34,54.97,55.25,75200.0,54.97,55.34,54.97,55.25,75200.0
2013-11-05 13:00:00,55.26,55.83,55.26,55.81,74700.0,55.26,55.83,55.26,55.81,74700.0
2013-11-05 13:30:00,55.82,56.07,55.6,55.7,116100.0,55.82,56.07,55.6,55.7,116100.0
2013-11-05 14:00:00,55.71,56.36,55.71,55.97,86700.0,55.71,56.36,55.71,55.97,86700.0
2013-11-05 14:30:00,55.97,56.04,55.33,55.33,166700.0,55.97,56.04,55.33,55.33,166700.0
2013-11-05 15:00:00,55.33,55.61,55.25,55.56,112300.0,55.33,55.61,55.25,55.56,112300.0
2013-11-05 15:30:00,55.56,55.6,55.34,55.36,179000.0,55.56,55.6,55.34,55.36,179000.0
2013-11-06 09:30:00,55.0,55.35,54.83,54.96,133800.0,55.0,55.35,54.83,54.96,133800.0
2013-11-06 10:00:00,54.93,55.0,53.83,54.03,200500.0,54.93,55.0,53.83,54.03,200500.0
2013-11-06 10:30:00,54.01,54.09,53.71,54.0,138700.0,54.01,54.09,53.71,54.0,138700.0
2013-11-06 11:00:00,53.95,53.98,53.34,53.37,169800.0,53.95,53.98,53.34,53.37,169800.0
2013-11-06 11:30:00,53.36,53.72,53.36,53.6,175700.0,53.36,53.72,53.36,53.6,175700.0
2013-11-06 12:00:00,53.6,53.7,52.03,52.16,386600.0,53.6,53.7,52.03,52.16,386600.0
2013-11-06 12:30:00,52.15,52.75,51.8,52.5,184600.0,52.15,52.75,51.8,52.5,184600.0
2013-11-06 13:00:00,52.49,52.74,52.36,52.59,79100.0,52.49,52.74,52.36,52.59,79100.0
2013-11-06 13:30:00,52.59,52.84,52.48,52.81,74000.0,52.59,52.84,52.48,52.81,74000.0
2013-11-06 14:00:00,52.76,53.08,52.76,52.91,121300.0,52.76,53.08,52.76,52.91,121300.0
2013-11-06 14:30:00,52.89,53.0,52.85,52.99,126400.0,52.89,53.0,52.85,52.99,126400.0
2013-11-06 15:00:00,52.98,53.89,52.95,53.7,247700.0,52.98,53.89,52.95,53.7,247700.0
2013-11-06 15:30:00,53.7,53.86,53.2,53.74,449900.0,53.7,53.86,53.2,53.74,449900.0
2013-11-07 09:30:00,54.14,54.42,53.11,53.11,387700.0,54.14,54.42,53.11,53.11,387700.0
2013-11-07 10:00:00,53.23,53.92,52.78,53.11,266400.0,53.23,53.92,52.78,53.11,266400.0
2013-11-07 10:30:00,53.11,53.31,52.93,53.01,165000.0,53.11,53.31,52.93,53.01,165000.0
2013-11-07 11:00:00,52.95,53.02,52.01,52.3,225900.0,52.95,53.02,52.01,52.3,225900.0
2013-11-07 11:30:00,52.29,52.54,52.15,52.54,99600.0,52.29,52.54,52.15,52.54,99600.0
2013-11-07 12:00:00,52.55,53.41,52.55,52.97,133700.0,52.55,53.41,52.55,52.97,133700.0
2013-11-07 12:30:00,52.97,53.0,52.45,52.45,82200.0,52.97,53.0,52.45,52.45,82200.0
2013-11-07 13:00:00,52.45,52.58,52.31,52.34,42200.0,52.45,52.58,52.31,52.34,42200.0
2013-11-07 13:30:00,52.3,52.4,52.02,52.4,91400.0,52.3,52.4,52.02,52.4,91400.0
2013-11-07 14:00:00,52.4,52.41,52.07,52.26,134100.0,52.4,52.41,52.07,52.26,134100.0
2013-11-07 14:30:00,52.26,52.27,51.82,51.94,199900.0,52.26,52.27,51.82,51.94,199900.0
2013-11-07 15:00:00,51.94,52.38,51.89,51.94,179900.0,51.94,52.38,51.89,51.94,179900.0
2013-11-07 15:30:00,51.96,51.96,51.52,51.8,311900.0,51.96,51.96,51.52,51.8,311900.0
2013-11-08 09:30:00,51.53,52.99,51.53,52.27,166100.0,51.53,52.99,51.53,52.27,166100.0
2013-11-08 10:00:00,52.37,52.62,52.15,52.45,129700.0,52.37,52.62,52.15,52.45,129700.0
2013-11-08 10:30:00,52.47,52.72,52.4,52.53,80700.0,52.47,52.72,52.4,52.53,80700.0
2013-11-08 11:00:00,52.53,52.62,52.1,52.17,91900.0,52.53,52.62,52.1,52.17,91900.0
2013-11-08 11:30:00,52.13,52.34,51.92,52.25,130300.0,52.13,52.34,51.92,52.25,130300.0
2013-11-08 12:00:00,52.25,52.51,52.16,52.25,56300.0,52.25,52.51,52.16,52.25,56300.0
2013-11-08 12:30:00,52.22,52.24,51.88,51.92,76400.0,52.22,52.24,51.88,51.92,76400.0
2013-11-08 13:00:00,51.91,51.96,51.8,51.94,57700.0,51.91,51.96,51.8,51.94,57700.0
2013-11-08 13:30:00,51.93,52.01,51.81,52.0,119500.0,51.93,52.01,51.81,52.0,119500.0
2013-11-08 14:00:00,52.0,52.0,51.45,51.51,206800.0,52.0,52.0,51.45,51.51,206800.0
2013-11-08 14:30:00,51.52,51.77,51.41,51.5,99700.0,51.52,51.77,51.41,51.5,99700.0
2013-11-08 15:00:00,51.51,51.57,51.2,51.44,164400.0,51.51,51.57,51.2,51.44,164400.0
2013-11-08 15:30:00,51.41,52.04,51.4,51.86,351500.0,51.41,52.04,51.4,51.86,351500.0
2013-11-11 09:30:00,51.82,52.39,51.71,52.24,89300.0,51.82,52.39,51.71,52.24,89300.0
2013-11-11 10:00:00,52.19,52.29,51.88,51.99,66800.0,52.19,52.29,51.88,51.99,66800.0
2013-11-11 10:30:00,51.98,52.24,51.94,52.18,82000.0,51.98,52.24,51.94,52.18,82000.0
2013-11-11 11:00:00,52.15,52.18,51.71,52.03,66900.0,52.15,52.18,51.71,52.03,66900.0
2013-11-11 11:30:00,52.03,52.05,51.76,52.04,60100.0,52.03,52.05,51.76,52.04,60100.0
2013-11-11 12:00:00,52.05,52.27,51.98,52.23,95300.0,52.05,52.27,51.98,52.23,95300.0
2013-11-11 12:30:00,52.25,52.49,52.18,52.31,89600.0,52.25,52.49,52.18,52.31,89600.0
2013-11-11 13:00:00,52.3,52.37,52.25,52.31,55800.0,52.3,52.37,52.25,52.31,55800.0
2013-11-11 13:30:00,52.31,52.31,52.04,52.04,44100.0,52.31,52.31,52.04,52.04,44100.0
2013-11-11 14:00:00,52.03,52.25,51.89,52.12,55400.0,52.03,52.25,51.89,52.12,55400.0
2013-11-11 14:30:00,52.11,52.22,51.93,52.03,60200.0,52.11,52.22,51.93,52.03,60200.0
2013-11-11 15:00:00,52.03,52.07,51.89,51.91,69100.0,52.03,52.07,51.89,51.91,69100.0
2013-11-11 15:30:00,51.91,51.99,51.9,51.95,160200.0,51.91,51.99,51.9,51.95,160200.0
2013-11-12 09:30:00,52.0,52.81,52.0,52.55,92500.0,52.0,52.81,52.0,52.55,92500.0
2013-11-12 10:00:00,52.55,52.71,51.5,51.99,172400.0,52.55,52.71,51.5,51.99,172400.0
2013-11-12 10:30:00,51.98,52.07,51.68,51.71,45600.0,51.98,52.07,51.68,51.71,45600.0
2013-11-12 11:00:00,51.69,52.02,51.69,52.0,47100.0,51.69,52.02,51.69,52.0,47100.0
2013-11-12 11:30:00,52.04,52.15,51.93,52.15,51000.0,52.04,52.15,51.93,52.15,51000.0
2013-11-12 12:00:00,52.16,52.18,51.76,52.09,43600.0,52.16,52.18,51.76,52.09,43600.0
2013-11-12 12:30:00,52.07,52.24,52.05,52.08,44800.0,52.07,52.24,52.05,52.08,44800.0
2013-11-12 13:00:00,52.06,52.21,51.93,52.16,67400.0,52.06,52.21,51.93,52.16,67400.0
2013-11-12 13:30:00,52.17,52.21,52.04,52.13,53600.0,52.17,52.21,52.04,52.13,53600.0
2013-11-12 14:00:00,52.12,52.2,51.99,51.99,44300.0,52.12,52.2,51.99,51.99,44300.0
2013-11-12 14:30:00,51.99,52.19,51.97,52.14,66300.0,51.99,52.19,51.97,52.14,66300.0
2013-11-12 15:00:00,52.16,52.16,51.95,51.98,86500.0,52.16,52.16,51.95,51.98,86500.0
2013-11-12 15:30:00,51.98,52.46,51.98,52.35,255500.0,51.98,52.46,51.98,52.35,255500.0
2013-11-13 09:30:00,52.0,52.43,51.54,52.29,58800.0,52.0,52.43,51.54,52.29,58800.0
2013-11-13 10:00:00,52.28,52.34,51.94,52.03,43200.0,52.28,52.34,51.94,52.03,43200.0
2013-11-13 10:30:00,52.07,52.12,51.91,52.0,50500.0,52.07,52.12,51.91,52.0,50500.0
2013-11-13 11:00:00,52.04,52.61,52.01,52.51,48600.0,52.04,52.61,52.01,52.51,48600.0
2013-11-13 11:30:00,52.52,52.82,52.51,52.64,72600.0,52.52,52.82,52.51,52.64,72600.0
2013-11-13 12:00:00,52.63,52.76,52.56,52.73,35000.0,52.63,52.76,52.56,52.73,35000.0
2013-11-13 12:30:00,52.71,52.76,52.6,52.67,51300.0,52.71,52.76,52.6,52.67,51300.0
2013-11-13 13:00:00,52.67,52.92,52.65,52.92,65600.0,52.67,52.92,52.65,52.92,65600.0
2013-11-13 13:30:00,52.91,53.17,52.9,52.96,70600.0,52.91,53.17,52.9,52.96,70600.0
2013-11-13 14:00:00,52.94,52.95,52.84,52.84,48700.0,52.94,52.95,52.84,52.84,48700.0
2013-11-13 14:30:00,52.83,52.94,52.75,52.87,88000.0,52.83,52.94,52.75,52.87,88000.0
2013-11-13 15:00:00,52.88,53.11,52.88,53.04,127400.0,52.88,53.11,52.88,53.04,127400.0
2013-11-13 15:30:00,53.04,53.57,53.01,53.53,311400.0,53.04,53.57,53.01,53.53,311400.0
2013-11-14 09:30:00,53.37,53.86,53.22,53.77,48300.0,53.37,53.86,53.22,53.77,48300.0
2013-11-14 10:00:00,53.7,53.75,53.06,53.12,88100.0,53.7,53.75,53.06,53.12,88100.0
2013-11-14 10:30:00,53.07,53.17,52.9,52.99,34900.0,53.07,53.17,52.9,52.99,34900.0
2013-11-14 11:00:00,53.01,53.41,52.95,53.34,67500.0,53.01,53.41,52.95,53.34,67500.0
2013-11-14 11:30:00,53.3,53.62,53.29,53.46,48000.0,53.3,53.62,53.29,53.46,48000.0
2013-11-14 12:00:00,53.46,53.47,53.0,53.02,30700.0,53.46,53.47,53.0,53.02,30700.0
2013-11-14 12:30:00,53.01,53.19,52.96,52.98,22700.0,53.01,53.19,52.96,52.98,22700.0
2013-11-14 13:00:00,53.0,53.03,52.91,52.93,35900.0,53.0,53.03,52.91,52.93,35900.0
2013-11-14 13:30:00,52.92,53.02,52.9,52.9,43400.0,52.92,53.02,52.9,52.9,43400.0
2013-11-14 14:00:00,52.9,52.9,52.66,52.72,103400.0,52.9,52.9,52.66,52.72,103400.0
2013-11-14 14:30:00,52.71,52.71,52.43,52.47,74500.0,52.71,52.71,52.43,52.47,74500.0
2013-11-14 15:00:00,52.45,52.75,52.41,52.53,158500.0,52.45,52.75,52.41,52.53,158500.0
2013-11-14 15:30:00,52.53,52.69,52.49,52.63,254500.0,52.53,52.69,52.49,52.63,254500.0
2013-11-15 09:30:00,53.05,53.2,52.63,53.0,40600.0,53.05,53.2,52.63,53.0,40600.0
2013-11-15 10:00:00,53.0,53.27,53.0,53.23,40100.0,53.0,53.27,53.0,53.23,40100.0
2013-11-15 10:30:00,53.24,53.49,53.18,53.24,61300.0,53.24,53.49,53.18,53.24,61300.0
2013-11-15 11:00:00,53.25,53.36,53.16,53.16,46600.0,53.25,53.36,53.16,53.16,46600.0
2013-11-15 11:30:00,53.16,53.19,52.95,53.11,45300.0,53.16,53.19,52.95,53.11,45300.0
2013-11-15 12:00:00,53.11,53.17,53.07,53.07,25600.0,53.11,53.17,53.07,53.07,25600.0
2013-11-15 12:30:00,53.06,53.09,52.93,52.93,32700.0,53.06,53.09,52.93,52.93,32700.0
2013-11-15 13:00:00,52.93,53.0,52.87,52.87,35400.0,52.93,53.0,52.87,52.87,35400.0
2013-11-15 13:30:00,52.87,52.88,52.75,52.75,38900.0,52.87,52.88,52.75,52.75,38900.0
2013-11-15 14:00:00,52.75,53.04,52.74,53.03,39100.0,52.75,53.04,52.74,53.03,39100.0
2013-11-15 14:30:00,53.03,53.19,52.96,52.96,36200.0,53.03,53.19,52.96,52.96,36200.0
2013-11-15 15:00:00,52.97,52.97,52.83,52.84,66200.0,52.97,52.97,52.83,52.84,66200.0
2013-11-15 15:30:00,52.84,53.1,52.77,53.1,143300.0,52.84,53.1,52.77,53.1,143300.0
2013-11-18 09:30:00,53.27,53.68,53.17,53.46,78100.0,53.27,53.68,53.17,53.46,78100.0
2013-11-18 10:00:00,53.47,53.47,52.83,53.07,97700.0,53.47,53.47,52.83,53.07,97700.0
2013-11-18 10:30:00,53.09,53.11,52.78,53.08,50100.0,53.09,53.11,52.78,53.08,50100.0
2013-11-18 11:00:00,53.12,53.41,53.09,53.21,59100.0,53.12,53.41,53.09,53.21,59100.0
2013-11-18 11:30:00,53.21,53.24,52.9,52.92,34000.0,53.21,53.24,52.9,52.92,34000.0
2013-11-18 12:00:00,52.92,52.98,52.8,52.91,52000.0,52.92,52.98,52.8,52.91,52000.0
2013-11-18 12:30:00,52.9,53.0,52.87,52.9,54100.0,52.9,53.0,52.87,52.9,54100.0
2013-11-18 13:00:00,52.89,52.96,52.8,52.96,36400.0,52.89,52.96,52.8,52.96,36400.0
2013-11-18 13:30:00,52.95,52.99,52.84,52.91,33900.0,52.95,52.99,52.84,52.91,33900.0
2013-11-18 14:00:00,52.91,52.97,52.87,52.9,59300.0,52.91,52.97,52.87,52.9,59300.0
2013-11-18 14:30:00,52.9,52.96,52.66,52.69,58900.0,52.9,52.96,52.66,52.69,58900.0
2013-11-18 15:00:00,52.67,52.68,51.85,51.86,151100.0,52.67,52.68,51.85,51.86,151100.0
2013-11-18 15:30:00,51.86,51.92,51.43,51.66,286900.0,51.86,51.92,51.43,51.66,286900.0
2013-11-19 09:30:00,52.01,52.33,51.52,51.81,341000.0,52.01,52.33,51.52,51.81,341000.0
2013-11-19 10:00:00,51.84,52.66,51.83,52.3,482300.0,51.84,52.66,51.83,52.3,482300.0
2013-11-19 10:30:00,52.3,52.39,52.29,52.33,154700.0,52.3,52.39,52.29,52.33,154700.0
2013-11-19 11:00:00,52.35,52.75,52.07,52.1,113200.0,52.35,52.75,52.07,52.1,113200.0
2013-11-19 11:30:00,52.09,52.1,51.6,52.0,121800.0,52.09,52.1,51.6,52.0,121800.0
2013-11-19 12:00:00,52.03,52.46,51.96,52.3,78700.0,52.03,52.46,51.96,52.3,78700.0
2013-11-19 12:30:00,52.3,52.41,52.15,52.22,41500.0,52.3,52.41,52.15,52.22,41500.0
2013-11-19 13:00:00,52.2,52.2,51.64,51.64,68100.0,52.2,52.2,51.64,51.64,68100.0
2013-11-19 13:30:00,51.64,51.64,51.31,51.52,113000.0,51.64,51.64,51.31,51.52,113000.0
2013-11-19 14:00:00,51.51,51.71,51.08,51.2,105900.0,51.51,51.71,51.08,51.2,105900.0
2013-11-19 14:30:00,51.21,51.84,51.21,51.57,77000.0,51.21,51.84,51.21,51.57,77000.0
2013-11-19 15:00:00,51.57,51.83,51.57,51.73,131800.0,51.57,51.83,51.57,51.73,131800.0
2013-11-19 15:30:00,51.73,51.86,51.69,51.85,253300.0,51.73,51.86,51.69,51.85,253300.0
2013-11-20 09:30:00,51.84,52.52,51.36,52.3,61600.0,51.84,52.52,51.36,52.3,61600.0
2013-11-20 10:00:00,52.33,52.33,51.8,51.92,66600.0,52.33,52.33,51.8,51.92,66600.0
2013-11-20 10:30:00,51.93,52.03,51.58,51.6,106300.0,51.93,52.03,51.58,51.6,106300.0
2013-11-20 11:00:00,51.6,51.67,51.39,51.61,65400.0,51.6,51.67,51.39,51.61,65400.0
2013-11-20 11:30:00,51.63,51.87,51.59,51.8,53000.0,51.63,51.87,51.59,51.8,53000.0
2013-11-20 12:00:00,51.8,52.01,51.8,51.96,58900.0,51.8,52.01,51.8,51.96,58900.0
2013-11-20 12:30:00,51.95,52.12,51.9,51.93,37000.0,51.95,52.12,51.9,51.93,37000.0
2013-11-20 13:00:00,51.95,52.01,51.78,51.8,45800.0,51.95,52.01,51.78,51.8,45800.0
2013-11-20 13:30:00,51.8,51.82,51.64,51.79,32200.0,51.8,51.82,51.64,51.79,32200.0
2013-11-20 14:00:00,51.78,51.81,51.3,51.41,98200.0,51.78,51.81,51.3,51.41,98200.0
2013-11-20 14:30:00,51.39,51.43,51.02,51.17,70900.0,51.39,51.43,51.02,51.17,70900.0
2013-11-20 15:00:00,51.17,51.2,50.54,50.61,183400.0,51.17,51.2,50.54,50.61,183400.0
2013-11-20 15:30:00,50.61,51.19,50.61,51.15,281500.0,50.61,51.19,50.61,51.15,281500.0
2013-11-21 09:30:00,51.63,52.09,51.14,52.05,136300.0,51.63,52.09,51.14,52.05,136300.0
2013-11-21 10:00:00,52.07,52.23,51.84,51.98,62200.0,52.07,52.23,51.84,51.98,62200.0
2013-11-21 10:30:00,52.0,52.04,51.87,51.89,33000.0,52.0,52.04,51.87,51.89,33000.0
2013-11-21 11:00:00,51.87,52.02,51.83,52.0,38400.0,51.87,52.02,51.83,52.0,38400.0
2013-11-21 11:30:00,52.0,52.41,51.99,52.39,33600.0,52.0,52.41,51.99,52.39,33600.0
2013-11-21 12:00:00,52.42,52.48,52.28,52.48,23100.0,52.42,52.48,52.28,52.48,23100.0
2013-11-21 12:30:00,52.48,52.48,51.89,51.94,32100.0,52.48,52.48,51.89,51.94,32100.0
2013-11-21 13:00:00,51.94,51.98,51.76,51.78,56100.0,51.94,51.98,51.76,51.78,56100.0
2013-11-21 13:30:00,51.8,52.06,51.69,52.06,111200.0,51.8,52.06,51.69,52.06,111200.0
2013-11-21 14:00:00,52.09,52.32,52.09,52.27,33900.0,52.09,52.32,52.09,52.27,33900.0
2013-11-21 14:30:00,52.26,52.52,52.21,52.51,30600.0,52.26,52.52,52.21,52.51,30600.0
2013-11-21 15:00:00,52.51,52.63,52.29,52.43,88700.0,52.51,52.63,52.29,52.43,88700.0
2013-11-21 15:30:00,52.44,52.89,52.44,52.84,205000.0,52.44,52.89,52.44,52.84,205000.0
2013-11-22 09:30:00,53.25,53.93,52.84,53.54,272900.0,53.25,53.93,52.84,53.54,272900.0
2013-11-22 10:00:00,53.58,54.03,52.95,53.97,197300.0,53.58,54.03,52.95,53.97,197300.0
2013-11-22 10:30:00,53.99,54.3,53.85,54.28,238100.0,53.99,54.3,53.85,54.28,238100.0
2013-11-22 11:00:00,54.26,55.3,54.26,55.23,264000.0,54.26,55.3,54.26,55.23,264000.0
2013-11-22 11:30:00,55.23,55.82,54.91,54.92,193600.0,55.23,55.82,54.91,54.92,193600.0
2013-11-22 12:00:00,54.91,55.16,54.69,54.7,104000.0,54.91,55.16,54.69,54.7,104000.0
2013-11-22 12:30:00,54.75,54.92,54.71,54.73,81000.0,54.75,54.92,54.71,54.73,81000.0
2013-11-22 13:00:00,54.73,55.0,54.73,54.87,87900.0,54.73,55.0,54.73,54.87,87900.0
2013-11-22 13:30:00,54.87,55.0,54.47,54.71,120700.0,54.87,55.0,54.47,54.71,120700.0
2013-11-22 14:00:00,54.71,55.05,54.65,55.0,138900.0,54.71,55.05,54.65,55.0,138900.0
2013-11-22 14:30:00,55.0,55.46,54.96,55.38,125400.0,55.0,55.46,54.96,55.38,125400.0
2013-11-22 15:00:00,55.36,55.61,55.07,55.53,175400.0,55.36,55.61,55.07,55.53,175400.0
2013-11-22 15:30:00,55.51,55.59,55.36,55.47,327400.0,55.51,55.59,55.36,55.47,327400.0
2013-11-25 09:30:00,55.49,55.5,54.06,54.07,108000.0,55.49,55.5,54.06,54.07,108000.0
2013-11-25 10:00:00,54.02,54.07,53.11,53.18,171000.0,54.02,54.07,53.11,53.18,171000.0
2013-11-25 10:30:00,53.18,53.43,53.05,53.07,145700.0,53.18,53.43,53.05,53.07,145700.0
2013-11-25 11:00:00,53.11,53.45,52.58,53.31,130500.0,53.11,53.45,52.58,53.31,130500.0
2013-11-25 11:30:00,53.34,53.37,52.75,52.85,116300.0,53.34,53.37,52.75,52.85,116300.0
2013-11-25 12:00:00,52.84,52.85,52.17,52.46,131100.0,52.84,52.85,52.17,52.46,131100.0
2013-11-25 12:30:00,52.49,52.77,52.4,52.6,67800.0,52.49,52.77,52.4,52.6,67800.0
2013-11-25 13:00:00,52.61,52.72,52.45,52.66,64400.0,52.61,52.72,52.45,52.66,64400.0
2013-11-25 13:30:00,52.66,52.91,52.65,52.68,79700.0,52.66,52.91,52.65,52.68,79700.0
2013-11-25 14:00:00,52.68,52.97,52.61,52.64,93600.0,52.68,52.97,52.61,52.64,93600.0
2013-11-25 14:30:00,52.66,52.84,52.5,52.78,91900.0,52.66,52.84,52.5,52.78,91900.0
2013-11-25 15:00:00,52.78,52.87,52.57,52.59,231300.0,52.78,52.87,52.57,52.59,231300.0
2013-11-25 15:30:00,52.59,52.64,52.42,52.59,276900.0,52.59,52.64,52.42,52.59,276900.0
2013-11-26 09:30:00,53.22,53.4,52.64,53.0,221600.0,53.22,53.4,52.64,53.0,221600.0
2013-11-26 10:00:00,53.01,54.21,52.93,54.18,146800.0,53.01,54.21,52.93,54.18,146800.0
2013-11-26 10:30:00,54.21,54.49,53.96,54.34,132200.0,54.21,54.49,53.96,54.34,132200.0
2013-11-26 11:00:00,54.3,54.41,53.71,53.99,103700.0,54.3,54.41,53.71,53.99,103700.0
2013-11-26 11:30:00,53.97,54.41,53.94,54.26,98100.0,53.97,54.41,53.94,54.26,98100.0
2013-11-26 12:00:00,54.26,54.86,54.24,54.8,106100.0,54.26,54.86,54.24,54.8,106100.0
2013-11-26 12:30:00,54.82,55.0,54.66,54.7,131300.0,54.82,55.0,54.66,54.7,131300.0
2013-11-26 13:00:00,54.73,54.91,54.57,54.9,85800.0,54.73,54.91,54.57,54.9,85800.0
2013-11-26 13:30:00,54.93,55.06,54.71,54.83,121800.0,54.93,55.06,54.71,54.83,121800.0
2013-11-26 14:00:00,54.84,54.91,54.46,54.46,147900.0,54.84,54.91,54.46,54.46,147900.0
2013-11-26 14:30:00,54.46,54.8,54.31,54.64,117900.0,54.46,54.8,54.31,54.64,117900.0
2013-11-26 15:00:00,54.64,54.92,54.17,54.49,279900.0,54.64,54.92,54.17,54.49,279900.0
2013-11-26 15:30:00,54.5,54.92,53.78,53.8,1181300.0,54.5,54.92,53.78,53.8,1181300.0
2013-11-27 09:30:00,54.45,54.46,53.64,53.96,102800.0,54.45,54.46,53.64,53.96,102800.0
2013-11-27 10:00:00,53.96,54.09,53.65,53.84,81100.0,53.96,54.09,53.65,53.84,81100.0
2013-11-27 10:30:00,53.85,54.01,53.64,54.01,47100.0,53.85,54.01,53.64,54.01,47100.0
2013-11-27 11:00:00,54.0,54.07,53.79,53.96,33000.0,54.0,54.07,53.79,53.96,33000.0
2013-11-27 11:30:00,53.96,54.01,53.76,53.76,40400.0,53.96,54.01,53.76,53.76,40400.0
2013-11-27 12:00:00,53.79,53.83,53.56,53.75,38500.0,53.79,53.83,53.56,53.75,38500.0
2013-11-27 12:30:00,53.75,53.81,53.54,53.54,36600.0,53.75,53.81,53.54,53.54,36600.0
2013-11-27 13:00:00,53.54,53.58,53.4,53.57,31000.0,53.54,53.58,53.4,53.57,31000.0
2013-11-27 13:30:00,53.57,53.65,53.46,53.57,23800.0,53.57,53.65,53.46,53.57,23800.0
2013-11-27 14:00:00,53.57,53.66,53.55,53.6,27700.0,53.57,53.66,53.55,53.6,27700.0
2013-11-27 14:30:00,53.6,53.67,53.57,53.58,24300.0,53.6,53.67,53.57,53.58,24300.0
2013-11-27 15:00:00,53.58,53.85,53.51,53.83,82700.0,53.58,53.85,53.51,53.83,82700.0
2013-11-27 15:30:00,53.84,53.9,53.72,53.74,122500.0,53.84,53.9,53.72,53.74,122500.0
2013-11-29 09:30:00,53.96,54.44,53.5,54.03,81400.0,53.96,54.44,53.5,54.03,81400.0
2013-11-29 10:00:00,54.03,54.21,53.92,54.13,54100.0,54.03,54.21,53.92,54.13,54100.0
2013-11-29 10:30:00,54.14,54.2,53.64,53.82,21900.0,54.14,54.2,53.64,53.82,21900.0
2013-11-29 11:00:00,53.82,53.83,53.44,53.47,42400.0,53.82,53.83,53.44,53.47,42400.0
2013-11-29 11:30:00,53.47,53.63,53.02,53.03,87500.0,53.47,53.63,53.02,53.03,87500.0
2013-11-29 12:00:00,53.04,53.12,52.42,52.6,148200.0,53.04,53.12,52.42,52.6,148200.0
2013-11-29 12:30:00,52.65,53.25,52.64,53.15,105300.0,52.65,53.25,52.64,53.15,105300.0
2013-12-02 09:30:00,53.2,53.25,52.05,52.16,114800.0,53.2,53.25,52.05,52.16,114800.0
2013-12-02 10:00:00,52.16,52.81,52.1,52.28,85200.0,52.16,52.81,52.1,52.28,85200.0
2013-12-02 10:30:00,52.27,52.64,51.9,52.62,99900.0,52.27,52.64,51.9,52.62,99900.0
2013-12-02 11:00:00,52.6,53.01,52.49,52.51,72200.0,52.6,53.01,52.49,52.51,72200.0
2013-12-02 11:30:00,52.52,52.82,52.46,52.63,106400.0,52.52,52.82,52.46,52.63,106400.0
2013-12-02 12:00:00,52.63,52.75,52.48,52.5,22700.0,52.63,52.75,52.48,52.5,22700.0
2013-12-02 12:30:00,52.51,52.68,52.29,52.53,23900.0,52.51,52.68,52.29,52.53,23900.0
2013-12-02 13:00:00,52.49,52.55,52.24,52.24,40300.0,52.49,52.55,52.24,52.24,40300.0
2013-12-02 13:30:00,52.26,52.64,52.25,52.55,39400.0,52.26,52.64,52.25,52.55,39400.0
2013-12-02 14:00:00,52.52,52.55,52.18,52.36,47900.0,52.52,52.55,52.18,52.36,47900.0
2013-12-02 14:30:00,52.38,52.78,52.36,52.7,75700.0,52.38,52.78,52.36,52.7,75700.0
2013-12-02 15:00:00,52.67,52.67,52.39,52.39,88100.0,52.67,52.67,52.39,52.39,88100.0
2013-12-02 15:30:00,52.43,52.46,52.2,52.34,179900.0,52.43,52.46,52.2,52.34,179900.0
2013-12-03 09:30:00,52.06,52.44,51.92,52.31,35600.0,52.06,52.44,51.92,52.31,35600.0
2013-12-03 10:00:00,52.33,52.42,52.19,52.32,56500.0,52.33,52.42,52.19,52.32,56500.0
2013-12-03 10:30:00,52.29,52.53,52.29,52.43,38700.0,52.29,52.53,52.29,52.43,38700.0
2013-12-03 11:00:00,52.44,52.53,52.2,52.24,51800.0,52.44,52.53,52.2,52.24,51800.0
2013-12-03 11:30:00,52.24,52.24,51.95,52.03,48500.0,52.24,52.24,51.95,52.03,48500.0
2013-12-03 12:00:00,52.05,52.09,51.9,51.98,19400.0,52.05,52.09,51.9,51.98,19400.0
2013-12-03 12:30:00,51.93,52.4,51.93,52.39,69500.0,51.93,52.4,51.93,52.39,69500.0
2013-12-03 13:00:00,52.37,52.37,51.94,51.94,31100.0,52.37,52.37,51.94,51.94,31100.0
2013-12-03 13:30:00,51.96,52.15,51.94,52.12,14700.0,51.96,52.15,51.94,52.12,14700.0
2013-12-03 14:00:00,52.11,52.12,51.9,51.98,22000.0,52.11,52.12,51.9,51.98,22000.0
2013-12-03 14:30:00,51.99,52.2,51.98,52.16,35200.0,51.99,52.2,51.98,52.16,35200.0
2013-12-03 15:00:00,52.16,52.2,51.72,51.91,63800.0,52.16,52.2,51.72,51.91,63800.0
2013-12-03 15:30:00,51.9,52.06,51.85,51.98,117800.0,51.9,52.06,51.85,51.98,117800.0
2013-12-04 09:30:00,51.52,52.03,51.52,51.73,39000.0,51.52,52.03,51.52,51.73,39000.0
2013-12-04 10:00:00,51.77,52.45,51.73,52.19,424300.0,51.77,52.45,51.73,52.19,424300.0
2013-12-04 10:30:00,52.2,52.27,51.92,52.27,60000.0,52.2,52.27,51.92,52.27,60000.0
2013-12-04 11:00:00,52.28,52.46,52.21,52.36,88200.0,52.28,52.46,52.21,52.36,88200.0
2013-12-04 11:30:00,52.35,52.45,52.28,52.44,45100.0,52.35,52.45,52.28,52.44,45100.0
2013-12-04 12:00:00,52.43,52.62,52.24,52.56,63600.0,52.43,52.62,52.24,52.56,63600.0
2013-12-04 12:30:00,52.56,52.74,52.56,52.72,32600.0,52.56,52.74,52.56,52.72,32600.0
2013-12-04 13:00:00,52.71,52.83,52.03,52.1,74100.0,52.71,52.83,52.03,52.1,74100.0
2013-12-04 13:30:00,52.09,52.27,52.01,52.13,51800.0,52.09,52.27,52.01,52.13,51800.0
2013-12-04 14:00:00,52.11,52.36,52.11,52.35,19700.0,52.11,52.36,52.11,52.35,19700.0
2013-12-04 14:30:00,52.36,53.12,52.34,53.1,87400.0,52.36,53.12,52.34,53.1,87400.0
2013-12-04 15:00:00,53.08,53.25,52.83,53.04,84100.0,53.08,53.25,52.83,53.04,84100.0
2013-12-04 15:30:00,53.03,53.32,52.91,53.2,167200.0,53.03,53.32,52.91,53.2,167200.0
2013-12-05 09:30:00,52.96,53.14,52.49,52.86,55400.0,52.96,53.14,52.49,52.86,55400.0
2013-12-05 10:00:00,52.92,53.28,52.5,52.6,128300.0,52.92,53.28,52.5,52.6,128300.0
2013-12-05 10:30:00,52.61,52.95,52.6,52.79,42400.0,52.61,52.95,52.6,52.79,42400.0
2013-12-05 11:00:00,52.79,52.99,52.77,52.84,27900.0,52.79,52.99,52.77,52.84,27900.0
2013-12-05 11:30:00,52.84,52.91,52.55,52.82,36200.0,52.84,52.91,52.55,52.82,36200.0
2013-12-05 12:00:00,52.83,53.28,52.83,53.23,35000.0,52.83,53.28,52.83,53.23,35000.0
2013-12-05 12:30:00,53.24,53.63,53.19,53.4,56400.0,53.24,53.63,53.19,53.4,56400.0
2013-12-05 13:00:00,53.39,53.51,53.21,53.34,93800.0,53.39,53.51,53.21,53.34,93800.0
2013-12-05 13:30:00,53.36,53.61,53.34,53.56,51300.0,53.36,53.61,53.34,53.56,51300.0
2013-12-05 14:00:00,53.55,53.75,53.51,53.74,102600.0,53.55,53.75,53.51,53.74,102600.0
2013-12-05 14:30:00,53.74,54.06,53.59,53.6,126500.0,53.74,54.06,53.59,53.6,126500.0
2013-12-05 15:00:00,53.6,53.6,53.36,53.38,112300.0,53.6,53.6,53.36,53.38,112300.0
2013-12-05 15:30:00,53.38,53.57,53.31,53.49,196000.0,53.38,53.57,53.31,53.49,196000.0
2013-12-06 09:30:00,54.14,54.24,53.79,54.23,87900.0,54.14,54.24,53.79,54.23,87900.0
2013-12-06 10:00:00,54.21,54.29,53.43,53.45,108200.0,54.21,54.29,53.43,53.45,108200.0
2013-12-06 10:30:00,53.44,53.61,53.15,53.58,33000.0,53.44,53.61,53.15,53.58,33000.0
2013-12-06 11:00:00,53.53,53.81,53.47,53.79,28200.0,53.53,53.81,53.47,53.79,28200.0
2013-12-06 11:30:00,53.8,54.04,53.62,53.71,74000.0,53.8,54.04,53.62,53.71,74000.0
2013-12-06 12:00:00,53.7,53.88,53.52,53.84,26400.0,53.7,53.88,53.52,53.84,26400.0
2013-12-06 12:30:00,53.82,53.87,53.65,53.71,35400.0,53.82,53.87,53.65,53.71,35400.0
2013-12-06 13:00:00,53.69,53.69,53.32,53.35,31400.0,53.69,53.69,53.32,53.35,31400.0
2013-12-06 13:30:00,53.33,53.38,53.12,53.12,41200.0,53.33,53.38,53.12,53.12,41200.0
2013-12-06 14:00:00,53.14,53.33,52.95,52.95,36700.0,53.14,53.33,52.95,52.95,36700.0
2013-12-06 14:30:00,52.95,53.02,52.83,52.95,40400.0,52.95,53.02,52.83,52.95,40400.0
2013-12-06 15:00:00,52.95,52.98,52.79,52.85,61700.0,52.95,52.98,52.79,52.85,61700.0
2013-12-06 15:30:00,52.85,52.94,52.53,52.71,227300.0,52.85,52.94,52.53,52.71,227300.0
2013-12-09 09:30:00,52.98,53.0,52.01,52.1,120800.0,52.98,53.0,52.01,52.1,120800.0
2013-12-09 10:00:00,52.09,52.11,51.47,51.5,205000.0,52.09,52.11,51.47,51.5,205000.0
2013-12-09 10:30:00,51.51,51.68,51.22,51.26,126300.0,51.51,51.68,51.22,51.26,126300.0
2013-12-09 11:00:00,51.26,51.67,51.26,51.63,126600.0,51.26,51.67,51.26,51.63,126600.0
2013-12-09 11:30:00,51.61,51.79,51.57,51.66,143900.0,51.61,51.79,51.57,51.66,143900.0
2013-12-09 12:00:00,51.66,51.68,51.45,51.5,101600.0,51.66,51.68,51.45,51.5,101600.0
2013-12-09 12:30:00,51.5,51.7,51.48,51.53,76000.0,51.5,51.7,51.48,51.53,76000.0
2013-12-09 13:00:00,51.52,51.58,51.42,51.54,59500.0,51.52,51.58,51.42,51.54,59500.0
2013-12-09 13:30:00,51.52,51.66,51.49,51.55,69100.0,51.52,51.66,51.49,51.55,69100.0
2013-12-09 14:00:00,51.55,51.59,51.54,51.54,78900.0,51.55,51.59,51.54,51.54,78900.0
2013-12-09 14:30:00,51.53,51.57,51.4,51.46,93600.0,51.53,51.57,51.4,51.46,93600.0
2013-12-09 15:00:00,51.46,51.52,51.43,51.5,161600.0,51.46,51.52,51.43,51.5,161600.0
2013-12-09 15:30:00,51.51,51.7,51.5,51.65,299200.0,51.51,51.7,51.5,51.65,299200.0
2013-12-10 09:30:00,50.9,51.35,50.85,50.99,158600.0,50.9,51.35,50.85,50.99,158600.0
2013-12-10 10:00:00,51.02,51.32,51.02,51.25,169700.0,51.02,51.32,51.02,51.25,169700.0
2013-12-10 10:30:00,51.24,51.26,51.03,51.07,117400.0,51.24,51.26,51.03,51.07,117400.0
2013-12-10 11:00:00,51.07,51.13,50.98,51.09,100400.0,51.07,51.13,50.98,51.09,100400.0
2013-12-10 11:30:00,51.07,51.13,51.02,51.05,79900.0,51.07,51.13,51.02,51.05,79900.0
2013-12-10 12:00:00,51.05,51.08,50.85,50.99,48900.0,51.05,51.08,50.85,50.99,48900.0
2013-12-10 12:30:00,51.0,51.0,50.81,50.88,54400.0,51.0,51.0,50.81,50.88,54400.0
2013-12-10 13:00:00,50.88,50.92,50.78,50.82,60100.0,50.88,50.92,50.78,50.82,60100.0
2013-12-10 13:30:00,50.82,50.88,50.74,50.76,55000.0,50.82,50.88,50.74,50.76,55000.0
2013-12-10 14:00:00,50.77,50.88,50.77,50.85,51200.0,50.77,50.88,50.77,50.85,51200.0
2013-12-10 14:30:00,50.86,50.91,50.81,50.88,82400.0,50.86,50.91,50.81,50.88,82400.0
2013-12-10 15:00:00,50.88,50.89,50.76,50.82,168300.0,50.88,50.89,50.76,50.82,168300.0
2013-12-10 15:30:00,50.84,50.9,50.82,50.85,198100.0,50.84,50.9,50.82,50.85,198100.0
2013-12-11 09:30:00,50.99,51.18,50.67,50.98,103300.0,50.99,51.18,50.67,50.98,103300.0
2013-12-11 10:00:00,50.95,51.01,50.68,50.79,106900.0,50.95,51.01,50.68,50.79,106900.0
2013-12-11 10:30:00,50.78,51.05,50.68,50.75,97000.0,50.78,51.05,50.68,50.75,97000.0
2013-12-11 11:00:00,50.75,50.86,50.68,50.75,89700.0,50.75,50.86,50.68,50.75,89700.0
2013-12-11 11:30:00,50.74,50.78,50.59,50.61,132200.0,50.74,50.78,50.59,50.61,132200.0
2013-12-11 12:00:00,50.59,50.61,50.23,50.26,84500.0,50.59,50.61,50.23,50.26,84500.0
2013-12-11 12:30:00,50.25,50.31,50.11,50.18,92800.0,50.25,50.31,50.11,50.18,92800.0
2013-12-11 13:00:00,50.19,50.24,49.85,49.87,94000.0,50.19,50.24,49.85,49.87,94000.0
2013-12-11 13:30:00,49.86,50.04,49.8,50.03,67100.0,49.86,50.04,49.8,50.03,67100.0
2013-12-11 14:00:00,50.03,50.03,49.89,49.96,60400.0,50.03,50.03,49.89,49.96,60400.0
2013-12-11 14:30:00,49.96,49.97,49.7,49.75,91000.0,49.96,49.97,49.7,49.75,91000.0
2013-12-11 15:00:00,49.75,49.75,49.47,49.51,326700.0,49.75,49.75,49.47,49.51,326700.0
2013-12-11 15:30:00,49.52,49.55,49.31,49.35,476600.0,49.52,49.55,49.31,49.35,476600.0
2013-12-12 09:30:00,49.35,49.59,48.4,48.5,231900.0,49.35,49.59,48.4,48.5,231900.0
2013-12-12 10:00:00,48.5,49.01,48.5,48.66,224800.0,48.5,49.01,48.5,48.66,224800.0
2013-12-12 10:30:00,48.7,48.9,48.58,48.63,162500.0,48.7,48.9,48.58,48.63,162500.0
2013-12-12 11:00:00,48.67,48.8,48.44,48.46,122900.0,48.67,48.8,48.44,48.46,122900.0
2013-12-12 11:30:00,48.48,48.89,48.21,48.8,207000.0,48.48,48.89,48.21,48.8,207000.0
2013-12-12 12:00:00,48.83,49.0,48.68,48.73,106600.0,48.83,49.0,48.68,48.73,106600.0
2013-12-12 12:30:00,48.75,48.84,48.61,48.74,104300.0,48.75,48.84,48.61,48.74,104300.0
2013-12-12 13:00:00,48.73,49.0,48.69,48.99,138000.0,48.73,49.0,48.69,48.99,138000.0
2013-12-12 13:30:00,49.0,49.18,48.99,49.16,202700.0,49.0,49.18,48.99,49.16,202700.0
2013-12-12 14:00:00,49.16,49.32,48.93,49.01,147000.0,49.16,49.32,48.93,49.01,147000.0
2013-12-12 14:30:00,49.01,49.12,48.99,49.12,97300.0,49.01,49.12,48.99,49.12,97300.0
2013-12-12 15:00:00,49.12,49.2,49.08,49.12,206700.0,49.12,49.2,49.08,49.12,206700.0
2013-12-12 15:30:00,49.12,49.17,48.98,49.0,369900.0,49.12,49.17,48.98,49.0,369900.0
2013-12-13 09:30:00,49.49,49.65,49.25,49.54,106400.0,49.49,49.65,49.25,49.54,106400.0
2013-12-13 10:00:00,49.51,50.2,49.49,50.2,269500.0,49.51,50.2,49.49,50.2,269500.0
2013-12-13 10:30:00,50.23,50.31,49.97,50.04,124000.0,50.23,50.31,49.97,50.04,124000.0
2013-12-13 11:00:00,50.04,50.04,49.82,49.89,103900.0,50.04,50.04,49.82,49.89,103900.0
2013-12-13 11:30:00,49.85,50.02,49.84,50.0,93600.0,49.85,50.02,49.84,50.0,93600.0
2013-12-13 12:00:00,50.0,50.42,49.96,50.42,124200.0,50.0,50.42,49.96,50.42,124200.0
2013-12-13 12:30:00,50.42,50.68,50.35,50.6,215400.0,50.42,50.68,50.35,50.6,215400.0
2013-12-13 13:00:00,50.6,50.61,50.34,50.35,124600.0,50.6,50.61,50.34,50.35,124600.0
2013-12-13 13:30:00,50.3,50.64,50.23,50.54,89300.0,50.3,50.64,50.23,50.54,89300.0
2013-12-13 14:00:00,50.56,50.57,50.37,50.47,94800.0,50.56,50.57,50.37,50.47,94800.0
2013-12-13 14:30:00,50.47,50.66,50.46,50.65,109800.0,50.47,50.66,50.46,50.65,109800.0
2013-12-13 15:00:00,50.65,50.81,50.54,50.79,173500.0,50.65,50.81,50.54,50.79,173500.0
2013-12-13 15:30:00,50.79,50.84,50.43,50.54,376300.0,50.79,50.84,50.43,50.54,376300.0
2013-12-16 09:30:00,51.02,51.13,50.62,51.0,121600.0,51.02,51.13,50.62,51.0,121600.0
2013-12-16 10:00:00,51.0,51.29,50.81,51.24,262300.0,51.0,51.29,50.81,51.24,262300.0
2013-12-16 10:30:00,51.26,51.81,51.1,51.4,186700.0,51.26,51.81,51.1,51.4,186700.0
2013-12-16 11:00:00,51.39,51.66,51.39,51.58,107000.0,51.39,51.66,51.39,51.58,107000.0
2013-12-16 11:30:00,51.59,51.7,51.53,51.68,145300.0,51.59,51.7,51.53,51.68,145300.0
2013-12-16 12:00:00,51.68,51.99,51.64,51.94,159500.0,51.68,51.99,51.64,51.94,159500.0
2013-12-16 12:30:00,51.95,51.96,51.83,51.83,71700.0,51.95,51.96,51.83,51.83,71700.0
2013-12-16 13:00:00,51.82,51.83,51.56,51.66,65200.0,51.82,51.83,51.56,51.66,65200.0
2013-12-16 13:30:00,51.65,51.66,51.5,51.54,82600.0,51.65,51.66,51.5,51.54,82600.0
2013-12-16 14:00:00,51.55,51.65,51.49,51.58,103400.0,51.55,51.65,51.49,51.58,103400.0
2013-12-16 14:30:00,51.58,51.59,51.37,51.56,112700.0,51.58,51.59,51.37,51.56,112700.0
2013-12-16 15:00:00,51.57,51.58,51.43,51.46,165900.0,51.57,51.58,51.43,51.46,165900.0
2013-12-16 15:30:00,51.44,51.48,51.31,51.36,289000.0,51.44,51.48,51.31,51.36,289000.0
2013-12-17 09:30:00,51.1,51.46,51.05,51.41,111800.0,51.1,51.46,51.05,51.41,111800.0
2013-12-17 10:00:00,51.35,51.41,50.88,50.95,144300.0,51.35,51.41,50.88,50.95,144300.0
2013-12-17 10:30:00,50.94,51.16,50.78,50.85,70500.0,50.94,51.16,50.78,50.85,70500.0
2013-12-17 11:00:00,50.83,51.01,50.82,50.9,63900.0,50.83,51.01,50.82,50.9,63900.0
2013-12-17 11:30:00,50.92,51.05,50.78,50.9,105500.0,50.92,51.05,50.78,50.9,105500.0
2013-12-17 12:00:00,50.9,51.05,50.9,51.02,70000.0,50.9,51.05,50.9,51.02,70000.0
2013-12-17 12:30:00,51.04,51.26,51.04,51.08,91100.0,51.04,51.26,51.04,51.08,91100.0
2013-12-17 13:00:00,51.1,51.13,51.04,51.06,74800.0,51.1,51.13,51.04,51.06,74800.0
2013-12-17 13:30:00,51.05,51.25,51.05,51.21,101400.0,51.05,51.25,51.05,51.21,101400.0
2013-12-17 14:00:00,51.19,51.54,51.18,51.53,88000.0,51.19,51.54,51.18,51.53,88000.0
2013-12-17 14:30:00,51.52,51.61,51.47,51.58,80800.0,51.52,51.61,51.47,51.58,80800.0
2013-12-17 15:00:00,51.57,51.57,51.42,51.47,92900.0,51.57,51.57,51.42,51.47,92900.0
2013-12-17 15:30:00,51.47,51.51,51.41,51.43,195800.0,51.47,51.51,51.41,51.43,195800.0
2013-12-18 09:30:00,51.53,51.88,50.93,50.93,77400.0,51.53,51.88,50.93,50.93,77400.0
2013-12-18 10:00:00,50.98,51.52,50.8,51.44,53100.0,50.98,51.52,50.8,51.44,53100.0
2013-12-18 10:30:00,51.42,51.52,51.1,51.19,40700.0,51.42,51.52,51.1,51.19,40700.0
2013-12-18 11:00:00,51.19,51.21,50.97,50.99,50600.0,51.19,51.21,50.97,50.99,50600.0
2013-12-18 11:30:00,50.99,51.08,50.7,50.77,68100.0,50.99,51.08,50.7,50.77,68100.0
2013-12-18 12:00:00,50.77,50.77,50.63,50.65,54300.0,50.77,50.77,50.63,50.65,54300.0
2013-12-18 12:30:00,50.66,50.68,50.49,50.54,45000.0,50.66,50.68,50.49,50.54,45000.0
2013-12-18 13:00:00,50.54,50.63,50.41,50.58,54500.0,50.54,50.63,50.41,50.58,54500.0
2013-12-18 13:30:00,50.56,50.7,50.4,50.49,45600.0,50.56,50.7,50.4,50.49,45600.0
2013-12-18 14:00:00,50.49,51.02,50.16,50.76,83400.0,50.49,51.02,50.16,50.76,83400.0
2013-12-18 14:30:00,50.78,51.18,50.78,50.99,164600.0,50.78,51.18,50.78,50.99,164600.0
2013-12-18 15:00:00,51.01,51.12,50.91,50.99,124800.0,51.01,51.12,50.91,50.99,124800.0
2013-12-18 15:30:00,51.0,51.11,50.85,51.03,274300.0,51.0,51.11,50.85,51.03,274300.0
2013-12-19 09:30:00,50.83,51.57,50.83,51.41,79500.0,50.83,51.57,50.83,51.41,79500.0
2013-12-19 10:00:00,51.41,51.41,50.88,51.36,51600.0,51.41,51.41,50.88,51.36,51600.0
2013-12-19 10:30:00,51.36,51.45,51.04,51.08,34900.0,51.36,51.45,51.04,51.08,34900.0
2013-12-19 11:00:00,51.06,51.13,50.83,50.85,38100.0,51.06,51.13,50.83,50.85,38100.0
2013-12-19 11:30:00,50.87,51.0,50.7,50.73,43800.0,50.87,51.0,50.7,50.73,43800.0
2013-12-19 12:00:00,50.72,50.79,50.53,50.57,77900.0,50.72,50.79,50.53,50.57,77900.0
2013-12-19 12:30:00,50.57,50.68,50.53,50.63,25500.0,50.57,50.68,50.53,50.63,25500.0
2013-12-19 13:00:00,50.66,50.79,50.58,50.71,39600.0,50.66,50.79,50.58,50.71,39600.0
2013-12-19 13:30:00,50.71,50.71,50.28,50.3,225300.0,50.71,50.71,50.28,50.3,225300.0
2013-12-19 14:00:00,50.3,50.32,50.16,50.16,68700.0,50.3,50.32,50.16,50.16,68700.0
2013-12-19 14:30:00,50.17,50.33,50.15,50.22,48600.0,50.17,50.33,50.15,50.22,48600.0
2013-12-19 15:00:00,50.21,50.5,50.19,50.45,84500.0,50.21,50.5,50.19,50.45,84500.0
2013-12-19 15:30:00,50.45,50.92,50.43,50.88,258500.0,50.45,50.92,50.43,50.88,258500.0
2013-12-20 09:30:00,51.23,51.61,51.11,51.37,162200.0,51.23,51.61,51.11,51.37,162200.0
2013-12-20 10:00:00,51.41,51.6,51.36,51.54,67100.0,51.41,51.6,51.36,51.54,67100.0
2013-12-20 10:30:00,51.53,52.2,51.47,52.14,114900.0,51.53,52.2,51.47,52.14,114900.0
2013-12-20 11:00:00,52.15,52.31,51.99,52.3,88200.0,52.15,52.31,51.99,52.3,88200.0
2013-12-20 11:30:00,52.31,52.95,52.31,52.8,116800.0,52.31,52.95,52.31,52.8,116800.0
2013-12-20 12:00:00,52.79,53.5,52.65,53.34,253900.0,52.79,53.5,52.65,53.34,253900.0
2013-12-20 12:30:00,53.34,53.99,53.2,53.85,244800.0,53.34,53.99,53.2,53.85,244800.0
2013-12-20 13:00:00,53.83,54.18,53.57,53.72,196500.0,53.83,54.18,53.57,53.72,196500.0
2013-12-20 13:30:00,53.72,54.27,53.66,53.68,226400.0,53.72,54.27,53.66,53.68,226400.0
2013-12-20 14:00:00,53.68,53.8,53.28,53.76,184100.0,53.68,53.8,53.28,53.76,184100.0
2013-12-20 14:30:00,53.76,53.79,53.53,53.58,118700.0,53.76,53.79,53.53,53.58,118700.0
2013-12-20 15:00:00,53.58,54.14,53.56,53.68,190400.0,53.58,54.14,53.56,53.68,190400.0
2013-12-20 15:30:00,53.68,54.19,53.66,54.12,592900.0,53.68,54.19,53.66,54.12,592900.0
2013-12-23 09:30:00,54.75,55.84,54.63,55.37,316700.0,54.75,55.84,54.63,55.37,316700.0
2013-12-23 10:00:00,55.41,55.41,54.63,55.23,179800.0,55.41,55.41,54.63,55.23,179800.0
2013-12-23 10:30:00,55.23,55.3,54.99,55.28,95800.0,55.23,55.3,54.99,55.28,95800.0
2013-12-23 11:00:00,55.27,55.28,54.86,55.01,65100.0,55.27,55.28,54.86,55.01,65100.0
2013-12-23 11:30:00,54.99,55.1,54.94,55.04,67300.0,54.99,55.1,54.94,55.04,67300.0
2013-12-23 12:00:00,55.03,55.1,54.87,54.87,62600.0,55.03,55.1,54.87,54.87,62600.0
2013-12-23 12:30:00,54.86,55.04,54.81,54.82,62600.0,54.86,55.04,54.81,54.82,62600.0
2013-12-23 13:00:00,54.82,54.93,54.78,54.93,83000.0,54.82,54.93,54.78,54.93,83000.0
2013-12-23 13:30:00,54.93,55.01,54.8,54.93,66700.0,54.93,55.01,54.8,54.93,66700.0
2013-12-23 14:00:00,54.94,54.99,54.82,54.91,90900.0,54.94,54.99,54.82,54.91,90900.0
2013-12-23 14:30:00,54.91,55.2,54.91,54.95,102600.0,54.91,55.2,54.91,54.95,102600.0
2013-12-23 15:00:00,54.95,55.09,54.88,55.06,113700.0,54.95,55.09,54.88,55.06,113700.0
2013-12-23 15:30:00,55.06,55.25,55.04,55.24,297500.0,55.06,55.25,55.04,55.24,297500.0
2013-12-24 09:30:00,54.84,55.22,54.61,54.97,112100.0,54.84,55.22,54.61,54.97,112100.0
2013-12-24 10:00:00,54.93,55.04,54.54,54.92,59100.0,54.93,55.04,54.54,54.92,59100.0
2013-12-24 10:30:00,54.93,54.93,54.44,54.74,61400.0,54.93,54.93,54.44,54.74,61400.0
2013-12-24 11:00:00,54.73,55.03,54.66,54.99,46800.0,54.73,55.03,54.66,54.99,46800.0
2013-12-24 11:30:00,55.0,55.04,54.95,55.0,56000.0,55.0,55.04,54.95,55.0,56000.0
2013-12-24 12:00:00,55.0,55.05,54.92,54.98,46100.0,55.0,55.05,54.92,54.98,46100.0
2013-12-24 12:30:00,54.95,55.11,54.94,55.06,116300.0,54.95,55.11,54.94,55.06,116300.0
2013-12-26 09:30:00,54.94,55.13,54.65,54.66,55200.0,54.94,55.13,54.65,54.66,55200.0
2013-12-26 10:00:00,54.65,55.06,54.53,55.06,36000.0,54.65,55.06,54.53,55.06,36000.0
2013-12-26 10:30:00,55.06,55.11,54.61,54.77,72300.0,55.06,55.11,54.61,54.77,72300.0
2013-12-26 11:00:00,54.78,55.02,54.78,54.99,30500.0,54.78,55.02,54.78,54.99,30500.0
2013-12-26 11:30:00,54.96,54.98,54.68,54.75,22600.0,54.96,54.98,54.68,54.75,22600.0
2013-12-26 12:00:00,54.75,54.96,54.69,54.79,32100.0,54.75,54.96,54.69,54.79,32100.0
2013-12-26 12:30:00,54.77,54.97,54.77,54.88,24900.0,54.77,54.97,54.77,54.88,24900.0
2013-12-26 13:00:00,54.93,54.98,54.89,54.94,21800.0,54.93,54.98,54.89,54.94,21800.0
2013-12-26 13:30:00,54.94,54.99,54.85,54.94,32100.0,54.94,54.99,54.85,54.94,32100.0
2013-12-26 14:00:00,54.93,54.97,54.86,54.91,21300.0,54.93,54.97,54.86,54.91,21300.0
2013-12-26 14:30:00,54.91,54.98,54.83,54.91,26600.0,54.91,54.98,54.83,54.91,26600.0
2013-12-26 15:00:00,54.89,54.95,54.86,54.92,26800.0,54.89,54.95,54.86,54.92,26800.0
2013-12-26 15:30:00,54.94,55.09,54.92,55.06,88100.0,54.94,55.09,54.92,55.06,88100.0
2013-12-27 09:30:00,55.21,55.49,54.96,55.46,32800.0,55.21,55.49,54.96,55.46,32800.0
2013-12-27 10:00:00,55.4,55.61,55.27,55.33,43500.0,55.4,55.61,55.27,55.33,43500.0
2013-12-27 10:30:00,55.35,55.36,55.02,55.27,39200.0,55.35,55.36,55.02,55.27,39200.0
2013-12-27 11:00:00,55.29,55.42,55.27,55.41,35900.0,55.29,55.42,55.27,55.41,35900.0
2013-12-27 11:30:00,55.42,55.61,55.42,55.55,36900.0,55.42,55.61,55.42,55.55,36900.0
2013-12-27 12:00:00,55.54,55.58,55.48,55.52,33500.0,55.54,55.58,55.48,55.52,33500.0
2013-12-27 12:30:00,55.54,55.61,55.5,55.58,62600.0,55.54,55.61,55.5,55.58,62600.0
2013-12-27 13:00:00,55.58,55.63,55.53,55.62,51600.0,55.58,55.63,55.53,55.62,51600.0
2013-12-27 13:30:00,55.62,55.63,55.36,55.51,77300.0,55.62,55.63,55.36,55.51,77300.0
2013-12-27 14:00:00,55.51,55.56,55.5,55.51,25600.0,55.51,55.56,55.5,55.51,25600.0
2013-12-27 14:30:00,55.51,55.55,55.48,55.49,44600.0,55.51,55.55,55.48,55.49,44600.0
2013-12-27 15:00:00,55.5,55.56,55.48,55.56,54500.0,55.5,55.56,55.48,55.56,54500.0
2013-12-27 15:30:00,55.57,55.57,55.45,55.51,139200.0,55.57,55.57,55.45,55.51,139200.0
2013-12-30 09:30:00,55.53,55.63,55.22,55.35,108700.0,55.53,55.63,55.22,55.35,108700.0
2013-12-30 10:00:00,55.33,55.67,55.28,55.37,57500.0,55.33,55.67,55.28,55.37,57500.0
2013-12-30 10:30:00,55.4,55.59,55.38,55.42,39600.0,55.4,55.59,55.38,55.42,39600.0
2013-12-30 11:00:00,55.42,55.51,55.39,55.44,35600.0,55.42,55.51,55.39,55.44,35600.0
2013-12-30 11:30:00,55.43,55.54,55.41,55.45,38600.0,55.43,55.54,55.41,55.45,38600.0
2013-12-30 12:00:00,55.46,55.46,55.36,55.41,30500.0,55.46,55.46,55.36,55.41,30500.0
2013-12-30 12:30:00,55.41,55.43,55.36,55.41,32500.0,55.41,55.43,55.36,55.41,32500.0
2013-12-30 13:00:00,55.4,55.47,55.36,55.42,53300.0,55.4,55.47,55.36,55.42,53300.0
2013-12-30 13:30:00,55.41,55.48,55.35,55.41,60700.0,55.41,55.48,55.35,55.41,60700.0
2013-12-30 14:00:00,55.4,55.61,55.4,55.54,67600.0,55.4,55.61,55.4,55.54,67600.0
2013-12-30 14:30:00,55.54,55.61,55.48,55.49,35100.0,55.54,55.61,55.48,55.49,35100.0
2013-12-30 15:00:00,55.5,55.5,55.32,55.32,66100.0,55.5,55.5,55.32,55.32,66100.0
2013-12-30 15:30:00,55.31,55.55,55.27,55.51,151800.0,55.31,55.55,55.27,55.51,151800.0
2013-12-31 09:30:00,55.39,55.78,55.39,55.77,12500.0,55.39,55.78,55.39,55.77,12500.0
2013-12-31 10:00:00,55.79,55.86,55.44,55.66,23500.0,55.79,55.86,55.44,55.66,23500.0
2013-12-31 10:30:00,55.69,55.91,55.65,55.89,23800.0,55.69,55.91,55.65,55.89,23800.0
2013-12-31 11:00:00,55.96,55.97,55.8,55.84,17500.0,55.96,55.97,55.8,55.84,17500.0
2013-12-31 11:30:00,55.86,55.91,55.67,55.72,18200.0,55.86,55.91,55.67,55.72,18200.0
2013-12-31 12:00:00,55.73,55.81,55.67,55.81,16000.0,55.73,55.81,55.67,55.81,16000.0
2013-12-31 12:30:00,55.8,55.93,55.77,55.92,15400.0,55.8,55.93,55.77,55.92,15400.0
2013-12-31 13:00:00,55.94,55.96,55.87,55.95,30500.0,55.94,55.96,55.87,55.95,30500.0
2013-12-31 13:30:00,55.95,55.96,55.89,55.93,36000.0,55.95,55.96,55.89,55.93,36000.0
2013-12-31 14:00:00,55.93,56.0,55.9,55.92,34000.0,55.93,56.0,55.9,55.92,34000.0
2013-12-31 14:30:00,55.94,56.0,55.87,55.98,21700.0,55.94,56.0,55.87,55.98,21700.0
2013-12-31 15:00:00,55.98,55.98,55.87,55.91,31000.0,55.98,55.98,55.87,55.91,31000.0
2013-12-31 15:30:00,55.91,56.04,55.77,56.02,141800.0,55.91,56.04,55.77,56.02,141800.0
2014-01-02 09:30:00,55.57,56.71,55.57,56.55,302600.0,55.57,56.71,55.57,56.55,302600.0
2014-01-02 10:00:00,56.5,56.57,56.05,56.07,63800.0,56.5,56.57,56.05,56.07,63800.0
2014-01-02 10:30:00,56.09,56.14,55.74,56.06,53300.0,56.09,56.14,55.74,56.06,53300.0
2014-01-02 11:00:00,56.02,56.06,55.62,55.77,30700.0,56.02,56.06,55.62,55.77,30700.0
2014-01-02 11:30:00,55.77,55.79,55.17,55.19,71700.0,55.77,55.79,55.17,55.19,71700.0
2014-01-02 12:00:00,55.21,55.5,55.2,55.39,40900.0,55.21,55.5,55.2,55.39,40900.0
2014-01-02 12:30:00,55.36,55.59,55.34,55.57,30300.0,55.36,55.59,55.34,55.57,30300.0
2014-01-02 13:00:00,55.54,55.57,55.31,55.34,23600.0,55.54,55.57,55.31,55.34,23600.0
2014-01-02 13:30:00,55.33,55.44,55.33,55.41,25700.0,55.33,55.44,55.33,55.41,25700.0
2014-01-02 14:00:00,55.41,55.45,55.2,55.22,67900.0,55.41,55.45,55.2,55.22,67900.0
2014-01-02 14:30:00,55.23,55.43,55.15,55.19,39100.0,55.23,55.43,55.15,55.19,39100.0
2014-01-02 15:00:00,55.2,55.48,55.2,55.42,52600.0,55.2,55.48,55.2,55.42,52600.0
2014-01-02 15:30:00,55.42,55.78,55.39,55.7,118100.0,55.42,55.78,55.39,55.7,118100.0
2014-01-03 09:30:00,54.67,55.71,54.36,55.28,124900.0,54.67,55.71,54.36,55.28,124900.0
2014-01-03 10:00:00,55.35,55.51,55.24,55.4,54600.0,55.35,55.51,55.24,55.4,54600.0
2014-01-03 10:30:00,55.43,55.45,55.2,55.24,34100.0,55.43,55.45,55.2,55.24,34100.0
2014-01-03 11:00:00,55.21,55.27,54.99,55.06,61200.0,55.21,55.27,54.99,55.06,61200.0
2014-01-03 11:30:00,55.04,55.04,54.66,54.75,50000.0,55.04,55.04,54.66,54.75,50000.0
2014-01-03 12:00:00,54.71,54.93,54.7,54.93,37600.0,54.71,54.93,54.7,54.93,37600.0
2014-01-03 12:30:00,54.93,55.02,54.88,54.89,31500.0,54.93,55.02,54.88,54.89,31500.0
2014-01-03 13:00:00,54.9,54.93,54.79,54.88,20200.0,54.9,54.93,54.79,54.88,20200.0
2014-01-03 13:30:00,54.89,54.9,54.78,54.88,23700.0,54.89,54.9,54.78,54.88,23700.0
2014-01-03 14:00:00,54.88,54.93,54.83,54.9,24000.0,54.88,54.93,54.83,54.9,24000.0
2014-01-03 14:30:00,54.9,54.97,54.83,54.92,58900.0,54.9,54.97,54.83,54.92,58900.0
2014-01-03 15:00:00,54.92,54.96,54.88,54.96,47300.0,54.92,54.96,54.88,54.96,47300.0
2014-01-03 15:30:00,54.98,55.29,54.97,55.17,120700.0,54.98,55.29,54.97,55.17,120700.0
2014-01-06 09:30:00,55.1,55.9,55.1,55.49,234400.0,55.1,55.9,55.1,55.49,234400.0
2014-01-06 10:00:00,55.46,56.15,55.24,56.05,188000.0,55.46,56.15,55.24,56.05,188000.0
2014-01-06 10:30:00,56.07,56.19,55.81,55.94,62600.0,56.07,56.19,55.81,55.94,62600.0
2014-01-06 11:00:00,55.93,56.06,55.35,55.74,92300.0,55.93,56.06,55.35,55.74,92300.0
2014-01-06 11:30:00,55.7,55.99,55.59,55.92,18900.0,55.7,55.99,55.59,55.92,18900.0
2014-01-06 12:00:00,55.88,55.94,55.81,55.83,14800.0,55.88,55.94,55.81,55.83,14800.0
2014-01-06 12:30:00,55.84,55.93,55.78,55.84,16100.0,55.84,55.93,55.78,55.84,16100.0
2014-01-06 13:00:00,55.81,55.83,55.63,55.68,20500.0,55.81,55.83,55.63,55.68,20500.0
2014-01-06 13:30:00,55.66,55.9,55.63,55.85,18600.0,55.66,55.9,55.63,55.85,18600.0
2014-01-06 14:00:00,55.8,56.12,55.8,56.11,24800.0,55.8,56.12,55.8,56.11,24800.0
2014-01-06 14:30:00,56.07,56.47,56.07,56.19,88200.0,56.07,56.47,56.07,56.19,88200.0
2014-01-06 15:00:00,56.18,56.18,55.82,55.83,45200.0,56.18,56.18,55.82,55.83,45200.0
2014-01-06 15:30:00,55.84,55.84,55.59,55.73,133500.0,55.84,55.84,55.59,55.73,133500.0
2014-01-07 09:30:00,56.07,57.21,56.04,57.15,102600.0,56.07,57.21,56.04,57.15,102600.0
2014-01-07 10:00:00,57.18,57.18,56.69,56.84,55100.0,57.18,57.18,56.69,56.84,55100.0
2014-01-07 10:30:00,56.84,57.34,56.82,57.33,155300.0,56.84,57.34,56.82,57.33,155300.0
2014-01-07 11:00:00,57.34,57.39,57.08,57.11,143300.0,57.34,57.39,57.08,57.11,143300.0
2014-01-07 11:30:00,57.12,58.42,57.12,58.21,377100.0,57.12,58.42,57.12,58.21,377100.0
2014-01-07 12:00:00,58.22,58.67,58.19,58.66,233100.0,58.22,58.67,58.19,58.66,233100.0
2014-01-07 12:30:00,58.66,58.85,58.35,58.69,234300.0,58.66,58.85,58.35,58.69,234300.0
2014-01-07 13:00:00,58.68,58.72,58.36,58.41,94800.0,58.68,58.72,58.36,58.41,94800.0
2014-01-07 13:30:00,58.41,58.5,58.25,58.26,86800.0,58.41,58.5,58.25,58.26,86800.0
2014-01-07 14:00:00,58.26,58.29,57.96,58.0,67200.0,58.26,58.29,57.96,58.0,67200.0
2014-01-07 14:30:00,57.98,58.13,57.93,57.94,83800.0,57.98,58.13,57.93,57.94,83800.0
2014-01-07 15:00:00,57.94,58.01,57.8,57.84,105400.0,57.94,58.01,57.8,57.84,105400.0
2014-01-07 15:30:00,57.85,58.15,57.75,57.78,225300.0,57.85,58.15,57.75,57.78,225300.0
2014-01-08 09:30:00,58.26,59.08,57.89,58.37,234900.0,58.26,59.08,57.89,58.37,234900.0
2014-01-08 10:00:00,58.33,58.33,57.91,58.04,99600.0,58.33,58.33,57.91,58.04,99600.0
2014-01-08 10:30:00,58.04,58.14,57.84,57.84,95800.0,58.04,58.14,57.84,57.84,95800.0
2014-01-08 11:00:00,57.88,58.0,57.84,57.87,92800.0,57.88,58.0,57.84,57.87,92800.0
2014-01-08 11:30:00,57.86,58.1,57.58,57.6,159700.0,57.86,58.1,57.58,57.6,159700.0
2014-01-08 12:00:00,57.6,58.05,57.55,58.0,50100.0,57.6,58.05,57.55,58.0,50100.0
2014-01-08 12:30:00,57.99,58.03,57.9,57.93,24000.0,57.99,58.03,57.9,57.93,24000.0
2014-01-08 13:00:00,57.91,57.94,57.8,57.93,65900.0,57.91,57.94,57.8,57.93,65900.0
2014-01-08 13:30:00,57.93,57.93,57.85,57.86,34200.0,57.93,57.93,57.85,57.86,34200.0
2014-01-08 14:00:00,57.86,57.95,57.72,57.85,77600.0,57.86,57.95,57.72,57.85,77600.0
2014-01-08 14:30:00,57.82,57.95,57.78,57.89,41000.0,57.82,57.95,57.78,57.89,41000.0
2014-01-08 15:00:00,57.9,57.91,57.61,57.74,91700.0,57.9,57.91,57.61,57.74,91700.0
2014-01-08 15:30:00,57.74,58.08,57.72,57.87,212200.0,57.74,58.08,57.72,57.87,212200.0
2014-01-09 09:30:00,58.98,59.08,57.91,58.26,263500.0,58.98,59.08,57.91,58.26,263500.0
2014-01-09 10:00:00,58.22,58.45,58.0,58.28,328300.0,58.22,58.45,58.0,58.28,328300.0
2014-01-09 10:30:00,58.28,58.81,58.16,58.54,138200.0,58.28,58.81,58.16,58.54,138200.0
2014-01-09 11:00:00,58.55,58.55,57.7,57.94,92700.0,58.55,58.55,57.7,57.94,92700.0
2014-01-09 11:30:00,57.97,58.0,57.73,57.92,106300.0,57.97,58.0,57.73,57.92,106300.0
2014-01-09 12:00:00,57.95,58.0,57.76,57.78,72000.0,57.95,58.0,57.76,57.78,72000.0
2014-01-09 12:30:00,57.79,58.16,57.79,58.1,53100.0,57.79,58.16,57.79,58.1,53100.0
2014-01-09 13:00:00,58.09,58.1,57.91,57.95,40200.0,58.09,58.1,57.91,57.95,40200.0
2014-01-09 13:30:00,57.95,57.95,57.82,57.9,28000.0,57.95,57.95,57.82,57.9,28000.0
2014-01-09 14:00:00,57.84,57.89,57.45,57.59,109900.0,57.84,57.89,57.45,57.59,109900.0
2014-01-09 14:30:00,57.58,57.91,57.51,57.86,43700.0,57.58,57.91,57.51,57.86,43700.0
2014-01-09 15:00:00,57.9,57.93,57.66,57.83,111000.0,57.9,57.93,57.66,57.83,111000.0
2014-01-09 15:30:00,57.84,57.84,57.56,57.68,154800.0,57.84,57.84,57.56,57.68,154800.0
2014-01-10 09:30:00,58.11,58.11,57.51,57.68,87400.0,58.11,58.11,57.51,57.68,87400.0
2014-01-10 10:00:00,57.73,57.85,57.53,57.82,48400.0,57.73,57.85,57.53,57.82,48400.0
2014-01-10 10:30:00,57.78,58.28,57.71,58.28,30900.0,57.78,58.28,57.71,58.28,30900.0
2014-01-10 11:00:00,58.28,58.45,58.21,58.36,29200.0,58.28,58.45,58.21,58.36,29200.0
2014-01-10 11:30:00,58.34,58.39,58.06,58.25,43000.0,58.34,58.39,58.06,58.25,43000.0
2014-01-10 12:00:00,58.29,58.29,58.09,58.17,54600.0,58.29,58.29,58.09,58.17,54600.0
2014-01-10 12:30:00,58.17,58.34,58.15,58.27,45900.0,58.17,58.34,58.15,58.27,45900.0
2014-01-10 13:00:00,58.29,58.73,58.22,58.73,88000.0,58.29,58.73,58.22,58.73,88000.0
2014-01-10 13:30:00,58.72,58.78,58.63,58.78,29500.0,58.72,58.78,58.63,58.78,29500.0
2014-01-10 14:00:00,58.77,59.08,58.77,58.91,173200.0,58.77,59.08,58.77,58.91,173200.0
2014-01-10 14:30:00,58.91,59.08,58.87,59.02,96100.0,58.91,59.08,58.87,59.02,96100.0
2014-01-10 15:00:00,59.04,59.44,59.04,59.29,177400.0,59.04,59.44,59.04,59.29,177400.0
2014-01-10 15:30:00,59.28,59.5,59.21,59.37,220800.0,59.28,59.5,59.21,59.37,220800.0
2014-01-13 09:30:00,59.68,59.98,59.14,59.44,243000.0,59.68,59.98,59.14,59.44,243000.0
2014-01-13 10:00:00,59.46,59.66,59.26,59.64,136200.0,59.46,59.66,59.26,59.64,136200.0
2014-01-13 10:30:00,59.62,59.66,59.47,59.58,31000.0,59.62,59.66,59.47,59.58,31000.0
2014-01-13 11:00:00,59.58,59.58,59.2,59.3,141700.0,59.58,59.58,59.2,59.3,141700.0
2014-01-13 11:30:00,59.29,59.55,59.29,59.45,103600.0,59.29,59.55,59.29,59.45,103600.0
2014-01-13 12:00:00,59.44,59.44,58.15,58.15,151000.0,59.44,59.44,58.15,58.15,151000.0
2014-01-13 12:30:00,58.17,58.47,57.9,58.31,138800.0,58.17,58.47,57.9,58.31,138800.0
2014-01-13 13:00:00,58.32,58.41,57.98,58.01,80600.0,58.32,58.41,57.98,58.01,80600.0
2014-01-13 13:30:00,58.02,58.09,57.52,57.73,155100.0,58.02,58.09,57.52,57.73,155100.0
2014-01-13 14:00:00,57.77,57.77,57.52,57.55,56600.0,57.77,57.77,57.52,57.55,56600.0
2014-01-13 14:30:00,57.55,57.58,56.97,57.06,183900.0,57.55,57.58,56.97,57.06,183900.0
2014-01-13 15:00:00,57.05,57.25,56.86,57.09,135100.0,57.05,57.25,56.86,57.09,135100.0
2014-01-13 15:30:00,57.1,57.1,56.76,57.1,244700.0,57.1,57.1,56.76,57.1,244700.0
2014-01-14 09:30:00,57.45,57.6,56.58,56.75,68500.0,57.45,57.6,56.58,56.75,68500.0
2014-01-14 10:00:00,56.76,57.04,56.46,56.49,137300.0,56.76,57.04,56.46,56.49,137300.0
2014-01-14 10:30:00,56.47,57.42,56.45,57.28,94900.0,56.47,57.42,56.45,57.28,94900.0
2014-01-14 11:00:00,57.25,57.7,57.11,57.57,83200.0,57.25,57.7,57.11,57.57,83200.0
2014-01-14 11:30:00,57.57,57.7,57.29,57.7,75300.0,57.57,57.7,57.29,57.7,75300.0
2014-01-14 12:00:00,57.69,57.82,57.61,57.63,50400.0,57.69,57.82,57.61,57.63,50400.0
2014-01-14 12:30:00,57.64,57.74,57.5,57.71,45200.0,57.64,57.74,57.5,57.71,45200.0
2014-01-14 13:00:00,57.73,57.83,57.55,57.65,49400.0,57.73,57.83,57.55,57.65,49400.0
2014-01-14 13:30:00,57.66,57.67,57.39,57.47,82100.0,57.66,57.67,57.39,57.47,82100.0
2014-01-14 14:00:00,57.48,57.76,57.3,57.76,84600.0,57.48,57.76,57.3,57.76,84600.0
2014-01-14 14:30:00,57.78,58.04,57.77,57.83,92700.0,57.78,58.04,57.77,57.83,92700.0
2014-01-14 15:00:00,57.83,57.88,57.61,57.74,147400.0,57.83,57.88,57.61,57.74,147400.0
2014-01-14 15:30:00,57.73,57.75,57.51,57.62,195600.0,57.73,57.75,57.51,57.62,195600.0
2014-01-15 09:30:00,58.0,58.63,58.0,58.59,123000.0,58.0,58.63,58.0,58.59,123000.0
2014-01-15 10:00:00,58.61,58.77,58.26,58.39,71900.0,58.61,58.77,58.26,58.39,71900.0
2014-01-15 10:30:00,58.41,58.55,58.36,58.36,81800.0,58.41,58.55,58.36,58.36,81800.0
2014-01-15 11:00:00,58.36,58.79,58.36,58.79,121900.0,58.36,58.79,58.36,58.79,121900.0
2014-01-15 11:30:00,58.8,59.13,58.8,59.11,44400.0,58.8,59.13,58.8,59.11,44400.0
2014-01-15 12:00:00,59.11,59.36,58.93,59.31,47200.0,59.11,59.36,58.93,59.31,47200.0
2014-01-15 12:30:00,59.3,59.75,59.26,59.55,85900.0,59.3,59.75,59.26,59.55,85900.0
2014-01-15 13:00:00,59.52,59.86,59.52,59.79,70000.0,59.52,59.86,59.52,59.79,70000.0
2014-01-15 13:30:00,59.79,59.98,59.77,59.93,98900.0,59.79,59.98,59.77,59.93,98900.0
2014-01-15 14:00:00,59.93,59.98,59.76,59.86,88900.0,59.93,59.98,59.76,59.86,88900.0
2014-01-15 14:30:00,59.87,60.0,59.86,60.0,68400.0,59.87,60.0,59.86,60.0,68400.0
2014-01-15 15:00:00,60.0,60.35,59.79,60.17,266000.0,60.0,60.35,59.79,60.17,266000.0
2014-01-15 15:30:00,60.17,60.49,60.17,60.3,211200.0,60.17,60.49,60.17,60.3,211200.0
2014-01-16 09:30:00,60.0,60.45,59.69,60.3,95300.0,60.0,60.45,59.69,60.3,95300.0
2014-01-16 10:00:00,60.37,60.78,60.36,60.64,84600.0,60.37,60.78,60.36,60.64,84600.0
2014-01-16 10:30:00,60.63,60.99,60.61,60.7,126800.0,60.63,60.99,60.61,60.7,126800.0
2014-01-16 11:00:00,60.72,60.73,60.48,60.69,60100.0,60.72,60.73,60.48,60.69,60100.0
2014-01-16 11:30:00,60.71,61.25,60.71,61.16,74400.0,60.71,61.25,60.71,61.16,74400.0
2014-01-16 12:00:00,61.12,61.24,60.86,60.97,66100.0,61.12,61.24,60.86,60.97,66100.0
2014-01-16 12:30:00,60.97,61.59,60.97,61.5,71100.0,60.97,61.59,60.97,61.5,71100.0
2014-01-16 13:00:00,61.5,61.83,61.42,61.72,85300.0,61.5,61.83,61.42,61.72,85300.0
2014-01-16 13:30:00,61.72,61.83,61.57,61.72,63000.0,61.72,61.83,61.57,61.72,63000.0
2014-01-16 14:00:00,61.73,61.87,61.56,61.7,110700.0,61.73,61.87,61.56,61.7,110700.0
2014-01-16 14:30:00,61.68,61.99,61.66,61.8,86100.0,61.68,61.99,61.66,61.8,86100.0
2014-01-16 15:00:00,61.79,62.22,61.67,62.21,151400.0,61.79,62.22,61.67,62.21,151400.0
2014-01-16 15:30:00,62.21,62.23,61.71,61.88,237100.0,62.21,62.23,61.71,61.88,237100.0
2014-01-17 09:30:00,61.67,62.15,61.58,61.66,108100.0,61.67,62.15,61.58,61.66,108100.0
2014-01-17 10:00:00,61.65,62.31,61.58,62.3,56900.0,61.65,62.31,61.58,62.3,56900.0
2014-01-17 10:30:00,62.29,62.54,62.2,62.41,41800.0,62.29,62.54,62.2,62.41,41800.0
2014-01-17 11:00:00,62.46,62.5,62.18,62.43,58100.0,62.46,62.5,62.18,62.43,58100.0
2014-01-17 11:30:00,62.45,62.48,62.21,62.3,53600.0,62.45,62.48,62.21,62.3,53600.0
2014-01-17 12:00:00,62.36,63.04,62.31,63.0,68400.0,62.36,63.04,62.31,63.0,68400.0
2014-01-17 12:30:00,62.95,62.95,62.66,62.66,26800.0,62.95,62.95,62.66,62.66,26800.0
2014-01-17 13:00:00,62.64,62.66,62.37,62.43,63500.0,62.64,62.66,62.37,62.43,63500.0
2014-01-17 13:30:00,62.47,62.47,62.21,62.21,70400.0,62.47,62.47,62.21,62.21,70400.0
2014-01-17 14:00:00,62.21,62.47,62.06,62.15,77400.0,62.21,62.47,62.06,62.15,77400.0
2014-01-17 14:30:00,62.14,62.28,62.02,62.08,44900.0,62.14,62.28,62.02,62.08,44900.0
2014-01-17 15:00:00,62.08,62.18,61.81,61.81,55200.0,62.08,62.18,61.81,61.81,55200.0
2014-01-17 15:30:00,61.8,62.05,61.7,62.05,229300.0,61.8,62.05,61.7,62.05,229300.0
2014-01-21 09:30:00,62.24,62.77,62.24,62.26,46700.0,62.24,62.77,62.24,62.26,46700.0
2014-01-21 10:00:00,62.26,62.3,61.55,61.56,147700.0,62.26,62.3,61.55,61.56,147700.0
2014-01-21 10:30:00,61.59,61.77,61.56,61.6,108000.0,61.59,61.77,61.56,61.6,108000.0
2014-01-21 11:00:00,61.6,61.75,61.55,61.71,107400.0,61.6,61.75,61.55,61.71,107400.0
2014-01-21 11:30:00,61.7,61.83,61.48,61.48,116500.0,61.7,61.83,61.48,61.48,116500.0
2014-01-21 12:00:00,61.49,61.54,61.45,61.49,74900.0,61.49,61.54,61.45,61.49,74900.0
2014-01-21 12:30:00,61.47,61.48,61.13,61.2,57300.0,61.47,61.48,61.13,61.2,57300.0
2014-01-21 13:00:00,61.25,61.26,61.04,61.07,58900.0,61.25,61.26,61.04,61.07,58900.0
2014-01-21 13:30:00,61.04,61.2,60.96,61.16,176600.0,61.04,61.2,60.96,61.16,176600.0
2014-01-21 14:00:00,61.16,61.16,60.87,60.92,124000.0,61.16,61.16,60.87,60.92,124000.0
2014-01-21 14:30:00,60.92,61.05,60.85,60.97,74900.0,60.92,61.05,60.85,60.97,74900.0
2014-01-21 15:00:00,60.98,61.04,60.65,60.67,106000.0,60.98,61.04,60.65,60.67,106000.0
2014-01-21 15:30:00,60.68,60.89,60.65,60.8,216500.0,60.68,60.89,60.65,60.8,216500.0
2014-01-22 09:30:00,60.8,61.35,60.49,61.25,69600.0,60.8,61.35,60.49,61.25,69600.0
2014-01-22 10:00:00,61.27,61.48,61.07,61.33,40400.0,61.27,61.48,61.07,61.33,40400.0
2014-01-22 10:30:00,61.29,61.29,60.87,61.12,36000.0,61.29,61.29,60.87,61.12,36000.0
2014-01-22 11:00:00,61.11,61.15,60.9,61.02,38300.0,61.11,61.15,60.9,61.02,38300.0
2014-01-22 11:30:00,61.02,61.07,60.89,60.95,22700.0,61.02,61.07,60.89,60.95,22700.0
2014-01-22 12:00:00,60.94,61.1,60.91,61.09,31300.0,60.94,61.1,60.91,61.09,31300.0
2014-01-22 12:30:00,61.08,61.1,60.9,60.9,52700.0,61.08,61.1,60.9,60.9,52700.0
2014-01-22 13:00:00,60.95,61.03,60.9,60.94,64000.0,60.95,61.03,60.9,60.94,64000.0
2014-01-22 13:30:00,60.94,61.03,60.82,60.91,54800.0,60.94,61.03,60.82,60.91,54800.0
2014-01-22 14:00:00,60.91,61.07,60.89,60.95,102600.0,60.91,61.07,60.89,60.95,102600.0
2014-01-22 14:30:00,60.96,61.25,60.88,61.21,66000.0,60.96,61.25,60.88,61.21,66000.0
2014-01-22 15:00:00,61.21,61.62,61.21,61.55,102900.0,61.21,61.62,61.21,61.55,102900.0
2014-01-22 15:30:00,61.54,61.68,61.35,61.47,160500.0,61.54,61.68,61.35,61.47,160500.0
2014-01-23 09:30:00,61.09,61.75,61.09,61.51,83700.0,61.09,61.75,61.09,61.51,83700.0
2014-01-23 10:00:00,61.42,61.42,60.67,60.69,33900.0,61.42,61.42,60.67,60.69,33900.0
2014-01-23 10:30:00,60.7,61.18,60.65,61.18,19600.0,60.7,61.18,60.65,61.18,19600.0
2014-01-23 11:00:00,61.17,61.31,61.08,61.3,23700.0,61.17,61.31,61.08,61.3,23700.0
2014-01-23 11:30:00,61.29,61.5,61.17,61.46,44600.0,61.29,61.5,61.17,61.46,44600.0
2014-01-23 12:00:00,61.49,61.61,61.43,61.61,32000.0,61.49,61.61,61.43,61.61,32000.0
2014-01-23 12:30:00,61.6,61.86,61.52,61.76,70100.0,61.6,61.86,61.52,61.76,70100.0
2014-01-23 13:00:00,61.76,61.76,61.51,61.63,27600.0,61.76,61.76,61.51,61.63,27600.0
2014-01-23 13:30:00,61.63,61.66,61.44,61.45,42600.0,61.63,61.66,61.44,61.45,42600.0
2014-01-23 14:00:00,61.42,61.57,61.37,61.55,34300.0,61.42,61.57,61.37,61.55,34300.0
2014-01-23 14:30:00,61.57,61.95,61.55,61.91,36300.0,61.57,61.95,61.55,61.91,36300.0
2014-01-23 15:00:00,61.9,62.25,61.84,62.19,73000.0,61.9,62.25,61.84,62.19,73000.0
2014-01-23 15:30:00,62.19,62.48,62.18,62.46,134200.0,62.19,62.48,62.18,62.46,134200.0
2014-01-24 09:30:00,62.59,62.82,61.29,61.5,141100.0,62.59,62.82,61.29,61.5,141100.0
2014-01-24 10:00:00,61.43,61.5,60.63,60.86,103200.0,61.43,61.5,60.63,60.86,103200.0
2014-01-24 10:30:00,60.82,60.85,59.8,59.88,139900.0,60.82,60.85,59.8,59.88,139900.0
2014-01-24 11:00:00,59.94,59.97,58.9,59.42,162500.0,59.94,59.97,58.9,59.42,162500.0
2014-01-24 11:30:00,59.4,59.44,59.0,59.12,130900.0,59.4,59.44,59.0,59.12,130900.0
2014-01-24 12:00:00,59.1,59.17,58.9,59.08,83500.0,59.1,59.17,58.9,59.08,83500.0
2014-01-24 12:30:00,59.1,59.19,59.02,59.05,66700.0,59.1,59.19,59.02,59.05,66700.0
2014-01-24 13:00:00,59.05,59.17,58.72,58.72,121300.0,59.05,59.17,58.72,58.72,121300.0
2014-01-24 13:30:00,58.74,58.74,58.33,58.58,78600.0,58.74,58.74,58.33,58.58,78600.0
2014-01-24 14:00:00,58.58,58.58,58.06,58.14,120000.0,58.58,58.58,58.06,58.14,120000.0
2014-01-24 14:30:00,58.14,59.36,58.14,58.85,176900.0,58.14,59.36,58.14,58.85,176900.0
2014-01-24 15:00:00,58.86,59.14,58.66,58.78,90700.0,58.86,59.14,58.66,58.78,90700.0
2014-01-24 15:30:00,58.79,59.09,58.49,58.56,254500.0,58.79,59.09,58.49,58.56,254500.0
2014-01-27 09:30:00,59.06,59.17,57.71,58.17,135800.0,59.06,59.17,57.71,58.17,135800.0
2014-01-27 10:00:00,58.14,58.32,57.25,57.25,79100.0,58.14,58.32,57.25,57.25,79100.0
2014-01-27 10:30:00,57.24,57.42,56.81,56.81,108800.0,57.24,57.42,56.81,56.81,108800.0
2014-01-27 11:00:00,56.81,57.08,56.45,56.93,286000.0,56.81,57.08,56.45,56.93,286000.0
2014-01-27 11:30:00,56.9,57.11,56.09,56.22,189800.0,56.9,57.11,56.09,56.22,189800.0
2014-01-27 12:00:00,56.08,56.64,56.07,56.26,128200.0,56.08,56.64,56.07,56.26,128200.0
2014-01-27 12:30:00,56.22,56.73,56.2,56.59,53300.0,56.22,56.73,56.2,56.59,53300.0
2014-01-27 13:00:00,56.62,57.68,56.6,57.55,121900.0,56.62,57.68,56.6,57.55,121900.0
2014-01-27 13:30:00,57.54,57.59,57.12,57.23,126900.0,57.54,57.59,57.12,57.23,126900.0
2014-01-27 14:00:00,57.24,57.94,57.19,57.87,302000.0,57.24,57.94,57.19,57.87,302000.0
2014-01-27 14:30:00,57.85,58.06,57.65,57.83,200900.0,57.85,58.06,57.65,57.83,200900.0
2014-01-27 15:00:00,57.82,58.27,57.73,58.2,233700.0,57.82,58.27,57.73,58.2,233700.0
2014-01-27 15:30:00,58.23,58.35,57.92,58.0,238200.0,58.23,58.35,57.92,58.0,238200.0
2014-01-28 09:30:00,58.27,58.93,57.99,58.63,153100.0,58.27,58.93,57.99,58.63,153100.0
2014-01-28 10:00:00,58.64,59.49,58.56,59.25,159600.0,58.64,59.49,58.56,59.25,159600.0
2014-01-28 10:30:00,59.25,59.33,59.1,59.26,102300.0,59.25,59.33,59.1,59.26,102300.0
2014-01-28 11:00:00,59.29,59.31,58.71,58.75,116100.0,59.29,59.31,58.71,58.75,116100.0
2014-01-28 11:30:00,58.73,59.41,58.41,58.87,252000.0,58.73,59.41,58.41,58.87,252000.0
2014-01-28 12:00:00,58.96,58.98,58.71,58.9,53100.0,58.96,58.98,58.71,58.9,53100.0
2014-01-28 12:30:00,58.9,58.95,58.65,58.67,69900.0,58.9,58.95,58.65,58.67,69900.0
2014-01-28 13:00:00,58.73,58.97,58.71,58.75,72000.0,58.73,58.97,58.71,58.75,72000.0
2014-01-28 13:30:00,58.75,58.75,58.56,58.66,34400.0,58.75,58.75,58.56,58.66,34400.0
2014-01-28 14:00:00,58.67,58.84,58.63,58.82,51800.0,58.67,58.84,58.63,58.82,51800.0
2014-01-28 14:30:00,58.83,58.89,58.73,58.8,60800.0,58.83,58.89,58.73,58.8,60800.0
2014-01-28 15:00:00,58.8,58.85,58.69,58.8,101800.0,58.8,58.85,58.69,58.8,101800.0
2014-01-28 15:30:00,58.8,58.96,58.76,58.96,168800.0,58.8,58.96,58.76,58.96,168800.0
2014-01-29 09:30:00,58.19,58.22,57.31,57.95,114800.0,58.19,58.22,57.31,57.95,114800.0
2014-01-29 10:00:00,57.78,58.08,57.13,57.19,127400.0,57.78,58.08,57.13,57.19,127400.0
2014-01-29 10:30:00,57.22,57.59,57.0,57.27,141900.0,57.22,57.59,57.0,57.27,141900.0
2014-01-29 11:00:00,57.27,57.9,57.03,57.85,97400.0,57.27,57.9,57.03,57.85,97400.0
2014-01-29 11:30:00,57.85,57.97,57.73,57.96,114300.0,57.85,57.97,57.73,57.96,114300.0
2014-01-29 12:00:00,57.97,58.02,57.52,57.53,78200.0,57.97,58.02,57.52,57.53,78200.0
2014-01-29 12:30:00,57.52,58.02,57.52,57.91,111600.0,57.52,58.02,57.52,57.91,111600.0
2014-01-29 13:00:00,57.89,57.95,57.79,57.84,130000.0,57.89,57.95,57.79,57.84,130000.0
2014-01-29 13:30:00,57.85,57.89,56.75,56.95,135000.0,57.85,57.89,56.75,56.95,135000.0
2014-01-29 14:00:00,56.93,57.4,56.44,57.2,115600.0,56.93,57.4,56.44,57.2,115600.0
2014-01-29 14:30:00,57.23,57.78,57.07,57.16,141600.0,57.23,57.78,57.07,57.16,141600.0
2014-01-29 15:00:00,57.16,57.42,57.05,57.34,115200.0,57.16,57.42,57.05,57.34,115200.0
2014-01-29 15:30:00,57.35,57.74,57.2,57.6,241800.0,57.35,57.74,57.2,57.6,241800.0
2014-01-30 09:30:00,68.44,70.48,66.1,69.03,2304500.0,68.44,70.48,66.1,69.03,2304500.0
2014-01-30 10:00:00,68.93,70.0,68.0,69.95,643100.0,68.93,70.0,68.0,69.95,643100.0
2014-01-30 10:30:00,69.94,70.17,67.92,68.01,481000.0,69.94,70.17,67.92,68.01,481000.0
2014-01-30 11:00:00,68.01,68.89,67.84,68.75,208600.0,68.01,68.89,67.84,68.75,208600.0
2014-01-30 11:30:00,68.75,69.37,67.67,67.69,201800.0,68.75,69.37,67.67,67.69,201800.0
2014-01-30 12:00:00,67.78,68.06,66.98,67.07,356400.0,67.78,68.06,66.98,67.07,356400.0
2014-01-30 12:30:00,67.09,67.57,66.5,66.51,195200.0,67.09,67.57,66.5,66.51,195200.0
2014-01-30 13:00:00,66.52,66.85,65.6,66.24,284200.0,66.52,66.85,65.6,66.24,284200.0
2014-01-30 13:30:00,66.26,66.62,65.71,65.71,104600.0,66.26,66.62,65.71,65.71,104600.0
2014-01-30 14:00:00,65.71,66.57,65.42,65.72,183400.0,65.71,66.57,65.42,65.72,183400.0
2014-01-30 14:30:00,65.73,66.25,65.44,65.55,265600.0,65.73,66.25,65.44,65.55,265600.0
2014-01-30 15:00:00,65.54,65.89,65.27,65.4,293000.0,65.54,65.89,65.27,65.4,293000.0
2014-01-30 15:30:00,65.41,65.75,65.39,65.64,582300.0,65.41,65.75,65.39,65.64,582300.0
2014-01-31 09:30:00,63.99,64.3,63.21,63.68,435500.0,63.99,64.3,63.21,63.68,435500.0
2014-01-31 10:00:00,63.54,64.11,63.01,63.56,280900.0,63.54,64.11,63.01,63.56,280900.0
2014-01-31 10:30:00,63.53,63.56,62.31,62.59,239900.0,63.53,63.56,62.31,62.59,239900.0
2014-01-31 11:00:00,62.53,63.39,62.5,63.12,187300.0,62.53,63.39,62.5,63.12,187300.0
2014-01-31 11:30:00,63.14,64.5,63.14,64.2,208900.0,63.14,64.5,63.14,64.2,208900.0
2014-01-31 12:00:00,64.27,64.38,64.07,64.34,94500.0,64.27,64.38,64.07,64.34,94500.0
2014-01-31 12:30:00,64.34,64.35,63.51,63.68,163800.0,64.34,64.35,63.51,63.68,163800.0
2014-01-31 13:00:00,63.67,63.74,62.87,63.09,115100.0,63.67,63.74,62.87,63.09,115100.0
2014-01-31 13:30:00,63.1,64.12,63.0,63.76,228800.0,63.1,64.12,63.0,63.76,228800.0
2014-01-31 14:00:00,63.76,64.69,63.75,64.03,224100.0,63.76,64.69,63.75,64.03,224100.0
2014-01-31 14:30:00,64.05,64.17,63.54,64.1,211100.0,64.05,64.17,63.54,64.1,211100.0
2014-01-31 15:00:00,64.11,64.29,63.29,63.37,265900.0,64.11,64.29,63.29,63.37,265900.0
2014-01-31 15:30:00,63.38,63.55,63.25,63.45,269400.0,63.38,63.55,63.25,63.45,269400.0
2014-02-03 09:30:00,63.07,65.19,62.75,62.88,385500.0,63.07,65.19,62.75,62.88,385500.0
2014-02-03 10:00:00,62.99,62.99,61.64,61.92,195200.0,62.99,62.99,61.64,61.92,195200.0
2014-02-03 10:30:00,61.85,63.1,61.69,62.6,266600.0,61.85,63.1,61.69,62.6,266600.0
2014-02-03 11:00:00,62.54,62.61,61.95,62.02,130400.0,62.54,62.61,61.95,62.02,130400.0
2014-02-03 11:30:00,61.95,62.06,61.5,61.61,186900.0,61.95,62.06,61.5,61.61,186900.0
2014-02-03 12:00:00,61.63,62.27,61.55,61.9,234700.0,61.63,62.27,61.55,61.9,234700.0
2014-02-03 12:30:00,61.94,62.46,61.94,62.39,115300.0,61.94,62.46,61.94,62.39,115300.0
2014-02-03 13:00:00,62.38,62.64,61.79,61.93,213900.0,62.38,62.64,61.79,61.93,213900.0
2014-02-03 13:30:00,61.93,62.16,61.46,62.07,203400.0,61.93,62.16,61.46,62.07,203400.0
2014-02-03 14:00:00,62.05,62.95,61.68,62.9,157800.0,62.05,62.95,61.68,62.9,157800.0
2014-02-03 14:30:00,62.86,62.88,61.96,62.05,105100.0,62.86,62.88,61.96,62.05,105100.0
2014-02-03 15:00:00,62.03,63.11,61.94,63.11,238800.0,62.03,63.11,61.94,63.11,238800.0
2014-02-03 15:30:00,63.12,63.3,62.61,62.93,240700.0,63.12,63.3,62.61,62.93,240700.0
2014-02-04 09:30:00,63.61,64.59,63.14,63.83,225800.0,63.61,64.59,63.14,63.83,225800.0
2014-02-04 10:00:00,63.88,64.06,63.34,63.84,149600.0,63.88,64.06,63.34,63.84,149600.0
2014-02-04 10:30:00,63.87,64.63,63.69,63.83,168100.0,63.87,64.63,63.69,63.83,168100.0
2014-02-04 11:00:00,63.82,64.13,63.72,64.0,113100.0,63.82,64.13,63.72,64.0,113100.0
2014-02-04 11:30:00,64.01,64.06,63.75,63.94,99800.0,64.01,64.06,63.75,63.94,99800.0
2014-02-04 12:00:00,63.92,64.03,63.49,63.63,99500.0,63.92,64.03,63.49,63.63,99500.0
2014-02-04 12:30:00,63.63,63.91,63.41,63.69,130700.0,63.63,63.91,63.41,63.69,130700.0
2014-02-04 13:00:00,63.69,64.11,63.69,64.0,167400.0,63.69,64.11,63.69,64.0,167400.0
2014-02-04 13:30:00,64.0,64.29,63.97,64.09,89800.0,64.0,64.29,63.97,64.09,89800.0
2014-02-04 14:00:00,64.13,64.4,64.0,64.33,103400.0,64.13,64.4,64.0,64.33,103400.0
2014-02-04 14:30:00,64.32,64.57,64.23,64.5,111800.0,64.32,64.57,64.23,64.5,111800.0
2014-02-04 15:00:00,64.47,64.56,63.98,63.99,210900.0,64.47,64.56,63.98,63.99,210900.0
2014-02-04 15:30:00,64.01,64.34,63.96,64.14,310000.0,64.01,64.34,63.96,64.14,310000.0
2014-02-05 09:30:00,64.34,64.69,62.96,62.97,409400.0,64.34,64.69,62.96,62.97,409400.0
2014-02-05 10:00:00,62.97,63.07,61.87,62.35,266900.0,62.97,63.07,61.87,62.35,266900.0
2014-02-05 10:30:00,62.37,62.81,62.35,62.63,124100.0,62.37,62.81,62.35,62.63,124100.0
2014-02-05 11:00:00,62.6,62.82,62.28,62.8,85300.0,62.6,62.82,62.28,62.8,85300.0
2014-02-05 11:30:00,62.8,63.54,62.76,63.5,83500.0,62.8,63.54,62.76,63.5,83500.0
2014-02-05 12:00:00,63.5,63.75,63.36,63.49,84200.0,63.5,63.75,63.36,63.49,84200.0
2014-02-05 12:30:00,63.52,63.74,63.34,63.35,28400.0,63.52,63.74,63.34,63.35,28400.0
2014-02-05 13:00:00,63.36,63.8,63.3,63.63,43200.0,63.36,63.8,63.3,63.63,43200.0
2014-02-05 13:30:00,63.63,63.99,63.61,63.94,38800.0,63.63,63.99,63.61,63.94,38800.0
2014-02-05 14:00:00,63.92,64.06,63.82,63.98,61900.0,63.92,64.06,63.82,63.98,61900.0
2014-02-05 14:30:00,63.97,64.01,63.51,63.59,86300.0,63.97,64.01,63.51,63.59,86300.0
2014-02-05 15:00:00,63.6,63.81,63.47,63.74,147700.0,63.6,63.81,63.47,63.74,147700.0
2014-02-05 15:30:00,63.74,63.86,63.46,63.54,323400.0,63.74,63.86,63.46,63.54,323400.0
2014-02-06 09:30:00,63.68,63.91,62.89,62.93,193200.0,63.68,63.91,62.89,62.93,193200.0
2014-02-06 10:00:00,62.93,63.19,62.66,63.15,154900.0,62.93,63.19,62.66,63.15,154900.0
2014-02-06 10:30:00,63.11,63.26,62.5,62.6,122500.0,63.11,63.26,62.5,62.6,122500.0
2014-02-06 11:00:00,62.6,62.7,62.22,62.26,88700.0,62.6,62.7,62.22,62.26,88700.0
2014-02-06 11:30:00,62.27,62.34,61.99,62.0,108100.0,62.27,62.34,61.99,62.0,108100.0
2014-02-06 12:00:00,61.99,62.45,61.99,62.36,70200.0,61.99,62.45,61.99,62.36,70200.0
2014-02-06 12:30:00,62.36,62.39,62.02,62.1,66300.0,62.36,62.39,62.02,62.1,66300.0
2014-02-06 13:00:00,62.1,62.31,62.06,62.28,72200.0,62.1,62.31,62.06,62.28,72200.0
2014-02-06 13:30:00,62.29,62.58,62.28,62.56,29100.0,62.29,62.58,62.28,62.56,29100.0
2014-02-06 14:00:00,62.54,62.8,62.54,62.63,49800.0,62.54,62.8,62.54,62.63,49800.0
2014-02-06 14:30:00,62.64,62.81,62.4,62.76,47800.0,62.64,62.81,62.4,62.76,47800.0
2014-02-06 15:00:00,62.81,62.99,62.73,62.79,87700.0,62.81,62.99,62.73,62.79,87700.0
2014-02-06 15:30:00,62.74,62.77,62.45,62.64,222500.0,62.74,62.77,62.45,62.64,222500.0
2014-02-07 09:30:00,62.02,64.91,62.02,64.53,335000.0,62.02,64.91,62.02,64.53,335000.0
2014-02-07 10:00:00,64.59,64.83,64.17,64.34,171900.0,64.59,64.83,64.17,64.34,171900.0
2014-02-07 10:30:00,64.31,65.0,64.18,65.0,186400.0,64.31,65.0,64.18,65.0,186400.0
2014-02-07 11:00:00,65.0,65.44,64.88,65.04,222200.0,65.0,65.44,64.88,65.04,222200.0
2014-02-07 11:30:00,65.09,65.98,65.09,65.92,135900.0,65.09,65.98,65.09,65.92,135900.0
2014-02-07 12:00:00,65.93,66.65,65.75,66.56,239400.0,65.93,66.65,65.75,66.56,239400.0
2014-02-07 12:30:00,66.49,66.65,66.03,66.58,146100.0,66.49,66.65,66.03,66.58,146100.0
2014-02-07 13:00:00,66.55,67.71,66.51,67.05,421500.0,66.55,67.71,66.51,67.05,421500.0
2014-02-07 13:30:00,67.05,67.36,66.81,66.98,123300.0,67.05,67.36,66.81,66.98,123300.0
2014-02-07 14:00:00,66.92,67.06,66.41,66.48,125600.0,66.92,67.06,66.41,66.48,125600.0
2014-02-07 14:30:00,66.51,67.2,66.42,66.88,135400.0,66.51,67.2,66.42,66.88,135400.0
2014-02-07 15:00:00,66.88,66.97,66.02,66.11,158800.0,66.88,66.97,66.02,66.11,158800.0
2014-02-07 15:30:00,66.18,66.34,65.97,66.29,174600.0,66.18,66.34,65.97,66.29,174600.0
2014-02-10 09:30:00,65.96,66.08,65.28,65.89,156200.0,65.96,66.08,65.28,65.89,156200.0
2014-02-10 10:00:00,65.83,65.87,65.47,65.65,129200.0,65.83,65.87,65.47,65.65,129200.0
2014-02-10 10:30:00,65.63,65.63,65.21,65.34,119900.0,65.63,65.63,65.21,65.34,119900.0
2014-02-10 11:00:00,65.31,65.93,65.25,65.84,152000.0,65.31,65.93,65.25,65.84,152000.0
2014-02-10 11:30:00,65.8,65.89,65.49,65.73,60500.0,65.8,65.89,65.49,65.73,60500.0
2014-02-10 12:00:00,65.7,65.83,65.44,65.66,32700.0,65.7,65.83,65.44,65.66,32700.0
2014-02-10 12:30:00,65.66,65.84,65.59,65.67,26400.0,65.66,65.84,65.59,65.67,26400.0
2014-02-10 13:00:00,65.63,65.67,65.32,65.41,32500.0,65.63,65.67,65.32,65.41,32500.0
2014-02-10 13:30:00,65.41,65.7,65.38,65.68,33100.0,65.41,65.7,65.38,65.68,33100.0
2014-02-10 14:00:00,65.7,65.85,65.65,65.77,96000.0,65.7,65.85,65.65,65.77,96000.0
2014-02-10 14:30:00,65.77,65.86,65.64,65.7,83900.0,65.77,65.86,65.64,65.7,83900.0
2014-02-10 15:00:00,65.7,65.71,65.55,65.66,58600.0,65.7,65.71,65.55,65.66,58600.0
2014-02-10 15:30:00,65.67,65.99,65.55,65.84,380500.0,65.67,65.99,65.55,65.84,380500.0
2014-02-11 09:30:00,65.5,66.53,65.36,66.42,53900.0,65.5,66.53,65.36,66.42,53900.0
2014-02-11 10:00:00,66.39,66.39,66.07,66.17,63100.0,66.39,66.39,66.07,66.17,63100.0
2014-02-11 10:30:00,66.19,66.38,65.2,65.46,106800.0,66.19,66.38,65.2,65.46,106800.0
2014-02-11 11:00:00,65.45,65.93,65.21,65.74,59000.0,65.45,65.93,65.21,65.74,59000.0
2014-02-11 11:30:00,65.78,66.0,65.51,65.59,37900.0,65.78,66.0,65.51,65.59,37900.0
2014-02-11 12:00:00,65.53,65.56,65.04,65.23,79900.0,65.53,65.56,65.04,65.23,79900.0
2014-02-11 12:30:00,65.21,65.77,65.13,65.72,33400.0,65.21,65.77,65.13,65.72,33400.0
2014-02-11 13:00:00,65.76,65.85,65.63,65.75,21100.0,65.76,65.85,65.63,65.75,21100.0
2014-02-11 13:30:00,65.74,65.76,65.43,65.69,38200.0,65.74,65.76,65.43,65.69,38200.0
2014-02-11 14:00:00,65.67,66.1,65.67,66.09,39600.0,65.67,66.1,65.67,66.09,39600.0
2014-02-11 14:30:00,66.1,66.26,65.93,66.19,34000.0,66.1,66.26,65.93,66.19,34000.0
2014-02-11 15:00:00,66.19,66.35,66.14,66.2,43600.0,66.19,66.35,66.14,66.2,43600.0
2014-02-11 15:30:00,66.23,66.45,66.07,66.13,117900.0,66.23,66.45,66.07,66.13,117900.0
2014-02-12 09:30:00,66.18,66.84,65.99,66.3,73100.0,66.18,66.84,65.99,66.3,73100.0
2014-02-12 10:00:00,66.43,66.52,66.06,66.51,79400.0,66.43,66.52,66.06,66.51,79400.0
2014-02-12 10:30:00,66.5,66.83,66.49,66.54,39700.0,66.5,66.83,66.49,66.54,39700.0
2014-02-12 11:00:00,66.54,66.6,66.2,66.29,36100.0,66.54,66.6,66.2,66.29,36100.0
2014-02-12 11:30:00,66.35,66.42,66.24,66.29,28500.0,66.35,66.42,66.24,66.29,28500.0
2014-02-12 12:00:00,66.29,66.61,66.28,66.61,20000.0,66.29,66.61,66.28,66.61,20000.0
2014-02-12 12:30:00,66.62,66.68,66.4,66.51,20600.0,66.62,66.68,66.4,66.51,20600.0
2014-02-12 13:00:00,66.49,66.49,66.32,66.44,20700.0,66.49,66.49,66.32,66.44,20700.0
2014-02-12 13:30:00,66.46,66.46,66.32,66.37,31100.0,66.46,66.46,66.32,66.37,31100.0
2014-02-12 14:00:00,66.37,66.37,65.69,65.69,37900.0,66.37,66.37,65.69,65.69,37900.0
2014-02-12 14:30:00,65.71,65.85,65.51,65.55,48100.0,65.71,65.85,65.51,65.55,48100.0
2014-02-12 15:00:00,65.61,66.06,65.54,66.0,71300.0,65.61,66.06,65.54,66.0,71300.0
2014-02-12 15:30:00,66.01,66.26,65.93,66.2,105500.0,66.01,66.26,65.93,66.2,105500.0
2014-02-13 09:30:00,65.39,66.22,65.14,65.98,44900.0,65.39,66.22,65.14,65.98,44900.0
2014-02-13 10:00:00,65.94,66.65,65.87,66.43,41500.0,65.94,66.65,65.87,66.43,41500.0
2014-02-13 10:30:00,66.44,66.95,66.35,66.73,73200.0,66.44,66.95,66.35,66.73,73200.0
2014-02-13 11:00:00,66.66,66.7,66.29,66.46,37500.0,66.66,66.7,66.29,66.46,37500.0
2014-02-13 11:30:00,66.51,66.83,66.51,66.82,37000.0,66.51,66.83,66.51,66.82,37000.0
2014-02-13 12:00:00,66.84,66.89,66.59,66.81,27400.0,66.84,66.89,66.59,66.81,27400.0
2014-02-13 12:30:00,66.83,67.0,66.83,66.99,39200.0,66.83,67.0,66.83,66.99,39200.0
2014-02-13 13:00:00,67.0,67.46,66.94,67.4,56400.0,67.0,67.46,66.94,67.4,56400.0
2014-02-13 13:30:00,67.37,67.57,67.2,67.57,66100.0,67.37,67.57,67.2,67.57,66100.0
2014-02-13 14:00:00,67.58,67.77,67.48,67.56,59700.0,67.58,67.77,67.48,67.56,59700.0
2014-02-13 14:30:00,67.59,68.4,67.54,68.4,139400.0,67.59,68.4,67.54,68.4,139400.0
2014-02-13 15:00:00,68.42,68.48,67.67,67.7,171000.0,68.42,68.48,67.67,67.7,171000.0
2014-02-13 15:30:00,67.71,67.72,67.4,67.66,171300.0,67.71,67.72,67.4,67.66,171300.0
2014-02-14 09:30:00,67.55,67.92,66.67,67.5,64200.0,67.55,67.92,66.67,67.5,64200.0
2014-02-14 10:00:00,67.6,67.6,66.83,67.06,26900.0,67.6,67.6,66.83,67.06,26900.0
2014-02-14 10:30:00,67.05,67.28,66.76,66.78,29100.0,67.05,67.28,66.76,66.78,29100.0
2014-02-14 11:00:00,66.8,67.22,66.76,67.15,40300.0,66.8,67.22,66.76,67.15,40300.0
2014-02-14 11:30:00,67.17,67.27,66.92,67.07,56300.0,67.17,67.27,66.92,67.07,56300.0
2014-02-14 12:00:00,67.06,67.27,67.0,67.01,184000.0,67.06,67.27,67.0,67.01,184000.0
2014-02-14 12:30:00,67.0,67.4,66.98,67.4,26500.0,67.0,67.4,66.98,67.4,26500.0
2014-02-14 13:00:00,67.42,67.84,67.28,67.75,62500.0,67.42,67.84,67.28,67.75,62500.0
2014-02-14 13:30:00,67.82,68.0,67.65,67.72,41500.0,67.82,68.0,67.65,67.72,41500.0
2014-02-14 14:00:00,67.66,67.75,67.47,67.62,31400.0,67.66,67.75,67.47,67.62,31400.0
2014-02-14 14:30:00,67.64,67.7,67.53,67.65,15700.0,67.64,67.7,67.53,67.65,15700.0
2014-02-14 15:00:00,67.65,67.75,67.54,67.63,27200.0,67.65,67.75,67.54,67.63,27200.0
2014-02-14 15:30:00,67.65,67.72,67.52,67.53,129900.0,67.65,67.72,67.52,67.53,129900.0
2014-02-18 09:30:00,67.1,67.89,67.1,67.48,132300.0,67.1,67.89,67.1,67.48,132300.0
2014-02-18 10:00:00,67.45,67.81,67.0,67.57,87100.0,67.45,67.81,67.0,67.57,87100.0
2014-02-18 10:30:00,67.6,67.73,67.5,67.54,105000.0,67.6,67.73,67.5,67.54,105000.0
2014-02-18 11:00:00,67.5,67.68,67.5,67.59,43700.0,67.5,67.68,67.5,67.59,43700.0
2014-02-18 11:30:00,67.59,67.71,67.52,67.54,38000.0,67.59,67.71,67.52,67.54,38000.0
2014-02-18 12:00:00,67.55,67.63,67.5,67.56,121500.0,67.55,67.63,67.5,67.56,121500.0
2014-02-18 12:30:00,67.55,67.58,67.36,67.46,78800.0,67.55,67.58,67.36,67.46,78800.0
2014-02-18 13:00:00,67.49,67.59,67.18,67.18,86300.0,67.49,67.59,67.18,67.18,86300.0
2014-02-18 13:30:00,67.18,67.5,67.13,67.47,44200.0,67.18,67.5,67.13,67.47,44200.0
2014-02-18 14:00:00,67.47,67.59,67.41,67.47,30500.0,67.47,67.59,67.41,67.47,30500.0
2014-02-18 14:30:00,67.44,67.46,67.3,67.41,45400.0,67.44,67.46,67.3,67.41,45400.0
2014-02-18 15:00:00,67.39,67.58,67.37,67.46,67400.0,67.39,67.58,67.37,67.46,67400.0
2014-02-18 15:30:00,67.47,67.63,67.39,67.52,217700.0,67.47,67.63,67.39,67.52,217700.0
2014-02-19 09:30:00,67.28,67.46,66.03,66.19,64000.0,67.28,67.46,66.03,66.19,64000.0
2014-02-19 10:00:00,66.23,66.57,66.03,66.24,69600.0,66.23,66.57,66.03,66.24,69600.0
2014-02-19 10:30:00,66.28,66.54,66.02,66.09,57900.0,66.28,66.54,66.02,66.09,57900.0
2014-02-19 11:00:00,66.09,66.86,66.09,66.78,55500.0,66.09,66.86,66.09,66.78,55500.0
2014-02-19 11:30:00,66.77,67.08,66.77,66.92,54400.0,66.77,67.08,66.77,66.92,54400.0
2014-02-19 12:00:00,66.89,66.99,66.42,66.57,45600.0,66.89,66.99,66.42,66.57,45600.0
2014-02-19 12:30:00,66.57,66.88,66.56,66.83,20500.0,66.57,66.88,66.56,66.83,20500.0
2014-02-19 13:00:00,66.9,67.14,66.82,66.97,30500.0,66.9,67.14,66.82,66.97,30500.0
2014-02-19 13:30:00,66.99,67.18,66.95,66.97,19200.0,66.99,67.18,66.95,66.97,19200.0
2014-02-19 14:00:00,66.94,67.17,66.87,67.17,32200.0,66.94,67.17,66.87,67.17,32200.0
2014-02-19 14:30:00,67.14,67.14,66.86,67.0,26600.0,67.14,67.14,66.86,67.0,26600.0
2014-02-19 15:00:00,67.0,67.0,66.69,66.69,35100.0,67.0,67.0,66.69,66.69,35100.0
2014-02-19 15:30:00,66.69,66.81,66.54,66.74,171300.0,66.69,66.81,66.54,66.74,171300.0
2014-02-20 09:30:00,67.0,67.0,66.04,66.89,48000.0,67.0,67.0,66.04,66.89,48000.0
2014-02-20 10:00:00,66.81,67.0,66.64,66.77,42100.0,66.81,67.0,66.64,66.77,42100.0
2014-02-20 10:30:00,66.75,66.9,66.6,66.83,30200.0,66.75,66.9,66.6,66.83,30200.0
2014-02-20 11:00:00,66.83,66.91,66.56,66.59,43800.0,66.83,66.91,66.56,66.59,43800.0
2014-02-20 11:30:00,66.59,66.61,66.32,66.36,30200.0,66.59,66.61,66.32,66.36,30200.0
2014-02-20 12:00:00,66.37,66.95,66.2,66.95,30600.0,66.37,66.95,66.2,66.95,30600.0
2014-02-20 12:30:00,66.95,67.0,66.85,66.99,18500.0,66.95,67.0,66.85,66.99,18500.0
2014-02-20 13:00:00,66.98,67.38,66.9,66.93,42400.0,66.98,67.38,66.9,66.93,42400.0
2014-02-20 13:30:00,66.95,67.13,66.91,67.08,41400.0,66.95,67.13,66.91,67.08,41400.0
2014-02-20 14:00:00,67.1,67.13,66.97,67.13,63900.0,67.1,67.13,66.97,67.13,63900.0
2014-02-20 14:30:00,67.11,67.13,66.91,66.97,78400.0,67.11,67.13,66.91,66.97,78400.0
2014-02-20 15:00:00,66.98,67.04,66.93,66.99,82200.0,66.98,67.04,66.93,66.99,82200.0
2014-02-20 15:30:00,66.99,67.12,66.93,67.08,98900.0,66.99,67.12,66.93,67.08,98900.0
2014-02-21 09:30:00,67.45,68.54,67.23,68.54,128100.0,67.45,68.54,67.23,68.54,128100.0
2014-02-21 10:00:00,68.54,69.0,67.92,67.92,130800.0,68.54,69.0,67.92,67.92,130800.0
2014-02-21 10:30:00,67.98,69.44,67.97,69.34,136000.0,67.98,69.44,67.97,69.34,136000.0
2014-02-21 11:00:00,69.41,69.5,68.89,68.96,160800.0,69.41,69.5,68.89,68.96,160800.0
2014-02-21 11:30:00,68.96,69.99,68.9,69.8,177400.0,68.96,69.99,68.9,69.8,177400.0
2014-02-21 12:00:00,69.74,69.88,69.29,69.74,73000.0,69.74,69.88,69.29,69.74,73000.0
2014-02-21 12:30:00,69.73,69.8,69.42,69.59,119200.0,69.73,69.8,69.42,69.59,119200.0
2014-02-21 13:00:00,69.59,71.1,69.36,70.43,377900.0,69.59,71.1,69.36,70.43,377900.0
2014-02-21 13:30:00,70.43,70.5,69.66,70.05,178500.0,70.43,70.5,69.66,70.05,178500.0
2014-02-21 14:00:00,70.08,70.71,70.07,70.58,79600.0,70.08,70.71,70.07,70.58,79600.0
2014-02-21 14:30:00,70.58,70.58,69.86,69.92,165600.0,70.58,70.58,69.86,69.92,165600.0
2014-02-21 15:00:00,69.96,70.03,69.61,69.61,108400.0,69.96,70.03,69.61,69.61,108400.0
2014-02-21 15:30:00,69.61,69.77,69.1,69.26,268200.0,69.61,69.77,69.1,69.26,268200.0
2014-02-24 09:30:00,68.88,69.25,68.51,68.9,121800.0,68.88,69.25,68.51,68.9,121800.0
2014-02-24 10:00:00,68.83,69.14,68.56,68.62,86200.0,68.83,69.14,68.56,68.62,86200.0
2014-02-24 10:30:00,68.68,69.6,68.61,69.48,48400.0,68.68,69.6,68.61,69.48,48400.0
2014-02-24 11:00:00,69.44,69.54,69.18,69.27,33400.0,69.44,69.54,69.18,69.27,33400.0
2014-02-24 11:30:00,69.29,69.42,69.25,69.41,19500.0,69.29,69.42,69.25,69.41,19500.0
2014-02-24 12:00:00,69.44,69.85,69.44,69.44,42100.0,69.44,69.85,69.44,69.44,42100.0
2014-02-24 12:30:00,69.44,69.44,69.09,69.15,15000.0,69.44,69.44,69.09,69.15,15000.0
2014-02-24 13:00:00,69.18,69.27,68.96,69.13,65500.0,69.18,69.27,68.96,69.13,65500.0
2014-02-24 13:30:00,69.13,69.29,68.86,69.01,27200.0,69.13,69.29,68.86,69.01,27200.0
2014-02-24 14:00:00,69.05,69.14,68.7,68.91,45500.0,69.05,69.14,68.7,68.91,45500.0
2014-02-24 14:30:00,68.95,68.97,68.79,68.79,20800.0,68.95,68.97,68.79,68.79,20800.0
2014-02-24 15:00:00,68.78,68.98,68.57,68.92,153200.0,68.78,68.98,68.57,68.92,153200.0
2014-02-24 15:30:00,68.92,69.3,68.9,68.9,94700.0,68.92,69.3,68.9,68.9,94700.0
2014-02-25 09:30:00,69.0,69.3,67.81,68.05,83700.0,69.0,69.3,67.81,68.05,83700.0
2014-02-25 10:00:00,68.07,69.13,68.02,68.54,114900.0,68.07,69.13,68.02,68.54,114900.0
2014-02-25 10:30:00,68.6,69.09,68.51,68.96,33300.0,68.6,69.09,68.51,68.96,33300.0
2014-02-25 11:00:00,68.9,69.22,68.66,68.97,37500.0,68.9,69.22,68.66,68.97,37500.0
2014-02-25 11:30:00,68.99,69.0,68.57,68.67,59400.0,68.99,69.0,68.57,68.67,59400.0
2014-02-25 12:00:00,68.64,68.64,68.43,68.49,14600.0,68.64,68.64,68.43,68.49,14600.0
2014-02-25 12:30:00,68.48,68.57,68.28,68.41,30500.0,68.48,68.57,68.28,68.41,30500.0
2014-02-25 13:00:00,68.36,68.38,68.07,68.1,29500.0,68.36,68.38,68.07,68.1,29500.0
2014-02-25 13:30:00,68.09,68.19,67.97,68.15,43900.0,68.09,68.19,67.97,68.15,43900.0
2014-02-25 14:00:00,68.15,68.25,67.88,68.25,34000.0,68.15,68.25,67.88,68.25,34000.0
2014-02-25 14:30:00,68.22,68.51,68.14,68.39,50900.0,68.22,68.51,68.14,68.39,50900.0
2014-02-25 15:00:00,68.4,68.78,68.39,68.7,78500.0,68.4,68.78,68.39,68.7,78500.0
2014-02-25 15:30:00,68.71,69.06,68.7,68.76,155100.0,68.71,69.06,68.7,68.76,155100.0
2014-02-26 09:30:00,68.63,69.5,68.32,68.89,90600.0,68.63,69.5,68.32,68.89,90600.0
2014-02-26 10:00:00,68.77,69.03,68.2,68.36,106200.0,68.77,69.03,68.2,68.36,106200.0
2014-02-26 10:30:00,68.37,69.38,68.37,69.24,57000.0,68.37,69.38,68.37,69.24,57000.0
2014-02-26 11:00:00,69.24,70.0,69.19,69.49,96100.0,69.24,70.0,69.19,69.49,96100.0
2014-02-26 11:30:00,69.45,69.81,69.22,69.79,60900.0,69.45,69.81,69.22,69.79,60900.0
2014-02-26 12:00:00,69.76,69.97,69.59,69.92,62000.0,69.76,69.97,69.59,69.92,62000.0
2014-02-26 12:30:00,69.91,70.42,69.84,70.26,103900.0,69.91,70.42,69.84,70.26,103900.0
2014-02-26 13:00:00,70.23,70.23,69.65,69.73,70600.0,70.23,70.23,69.65,69.73,70600.0
2014-02-26 13:30:00,69.73,69.75,69.41,69.41,67400.0,69.73,69.75,69.41,69.41,67400.0
2014-02-26 14:00:00,69.45,69.53,68.41,68.41,67500.0,69.45,69.53,68.41,68.41,67500.0
2014-02-26 14:30:00,68.39,68.59,68.24,68.49,65200.0,68.39,68.59,68.24,68.49,65200.0
2014-02-26 15:00:00,68.47,68.9,68.42,68.78,95200.0,68.47,68.9,68.42,68.78,95200.0
2014-02-26 15:30:00,68.75,69.02,68.54,68.66,166500.0,68.75,69.02,68.54,68.66,166500.0
2014-02-27 09:30:00,68.37,70.1,68.37,70.09,173300.0,68.37,70.1,68.37,70.09,173300.0
2014-02-27 10:00:00,70.04,70.16,69.62,69.94,63900.0,70.04,70.16,69.62,69.94,63900.0
2014-02-27 10:30:00,69.87,70.57,69.82,69.91,58500.0,69.87,70.57,69.82,69.91,58500.0
2014-02-27 11:00:00,69.91,70.66,69.91,70.52,44300.0,69.91,70.66,69.91,70.52,44300.0
2014-02-27 11:30:00,70.52,70.58,70.27,70.32,39900.0,70.52,70.58,70.27,70.32,39900.0
2014-02-27 12:00:00,70.39,70.63,70.25,70.59,70700.0,70.39,70.63,70.25,70.59,70700.0
2014-02-27 12:30:00,70.59,70.78,70.5,70.67,37900.0,70.59,70.78,70.5,70.67,37900.0
2014-02-27 13:00:00,70.67,70.98,70.58,70.96,61700.0,70.67,70.98,70.58,70.96,61700.0
2014-02-27 13:30:00,70.97,71.76,70.92,71.68,160500.0,70.97,71.76,70.92,71.68,160500.0
2014-02-27 14:00:00,71.69,71.8,71.12,71.25,362900.0,71.69,71.8,71.12,71.25,362900.0
2014-02-27 14:30:00,71.26,71.52,71.23,71.5,180900.0,71.26,71.52,71.23,71.5,180900.0
2014-02-27 15:00:00,71.53,71.53,70.72,70.72,87900.0,71.53,71.53,70.72,70.72,87900.0
2014-02-27 15:30:00,70.72,70.72,69.97,70.09,406000.0,70.72,70.72,69.97,70.09,406000.0
2014-02-28 09:30:00,69.69,70.2,69.26,69.62,110400.0,69.69,70.2,69.26,69.62,110400.0
2014-02-28 10:00:00,69.59,69.87,69.18,69.45,101400.0,69.59,69.87,69.18,69.45,101400.0
2014-02-28 10:30:00,69.43,69.63,68.84,68.97,151100.0,69.43,69.63,68.84,68.97,151100.0
2014-02-28 11:00:00,68.99,69.09,68.52,68.53,77200.0,68.99,69.09,68.52,68.53,77200.0
2014-02-28 11:30:00,68.52,68.7,68.36,68.6,53000.0,68.52,68.7,68.36,68.6,53000.0
2014-02-28 12:00:00,68.47,68.63,68.34,68.34,32900.0,68.47,68.63,68.34,68.34,32900.0
2014-02-28 12:30:00,68.36,68.4,68.06,68.2,52300.0,68.36,68.4,68.06,68.2,52300.0
2014-02-28 13:00:00,68.2,68.25,67.72,67.72,80000.0,68.2,68.25,67.72,67.72,80000.0
2014-02-28 13:30:00,67.75,67.76,66.97,66.98,92900.0,67.75,67.76,66.97,66.98,92900.0
2014-02-28 14:00:00,66.99,67.19,66.85,66.98,98800.0,66.99,67.19,66.85,66.98,98800.0
2014-02-28 14:30:00,66.96,66.99,66.14,66.49,90200.0,66.96,66.99,66.14,66.49,90200.0
2014-02-28 15:00:00,66.49,67.17,65.78,67.16,144400.0,66.49,67.17,65.78,67.16,144400.0
2014-02-28 15:30:00,67.23,68.12,67.17,68.06,411900.0,67.23,68.12,67.17,68.06,411900.0
2014-03-03 09:30:00,66.78,67.32,66.22,66.98,159100.0,66.78,67.32,66.22,66.98,159100.0
2014-03-03 10:00:00,66.95,67.13,65.71,66.61,124600.0,66.95,67.13,65.71,66.61,124600.0
2014-03-03 10:30:00,66.65,66.66,66.05,66.61,138800.0,66.65,66.66,66.05,66.61,138800.0
2014-03-03 11:00:00,66.55,67.61,65.58,66.89,257700.0,66.55,67.61,65.58,66.89,257700.0
2014-03-03 11:30:00,66.89,67.23,66.75,67.0,109500.0,66.89,67.23,66.75,67.0,109500.0
2014-03-03 12:00:00,67.01,67.09,66.48,66.52,94700.0,67.01,67.09,66.48,66.52,94700.0
2014-03-03 12:30:00,66.48,67.3,66.48,67.15,52200.0,66.48,67.3,66.48,67.15,52200.0
2014-03-03 13:00:00,67.14,67.19,66.87,66.94,59600.0,67.14,67.19,66.87,66.94,59600.0
2014-03-03 13:30:00,66.92,67.42,66.83,67.38,61900.0,66.92,67.42,66.83,67.38,61900.0
2014-03-03 14:00:00,67.37,67.61,67.09,67.46,73500.0,67.37,67.61,67.09,67.46,73500.0
2014-03-03 14:30:00,67.45,67.77,67.44,67.67,52100.0,67.45,67.77,67.44,67.67,52100.0
2014-03-03 15:00:00,67.68,67.92,67.35,67.45,83000.0,67.68,67.92,67.35,67.45,83000.0
2014-03-03 15:30:00,67.47,67.98,67.4,67.95,168800.0,67.47,67.98,67.4,67.95,168800.0
2014-03-04 09:30:00,68.74,69.95,68.74,69.28,156600.0,68.74,69.95,68.74,69.28,156600.0
2014-03-04 10:00:00,69.3,69.7,68.96,69.68,114800.0,69.3,69.7,68.96,69.68,114800.0
2014-03-04 10:30:00,69.73,70.49,69.69,70.44,109300.0,69.73,70.49,69.69,70.44,109300.0
2014-03-04 11:00:00,70.43,70.8,70.12,70.19,131100.0,70.43,70.8,70.12,70.19,131100.0
2014-03-04 11:30:00,70.19,70.66,70.11,70.57,88900.0,70.19,70.66,70.11,70.57,88900.0
2014-03-04 12:00:00,70.6,70.93,70.59,70.9,61300.0,70.6,70.93,70.59,70.9,61300.0
2014-03-04 12:30:00,70.88,71.18,70.82,71.17,115800.0,70.88,71.18,70.82,71.17,115800.0
2014-03-04 13:00:00,71.17,71.22,70.9,71.18,74400.0,71.17,71.22,70.9,71.18,74400.0
2014-03-04 13:30:00,71.19,71.34,70.96,70.98,65300.0,71.19,71.34,70.96,70.98,65300.0
2014-03-04 14:00:00,71.0,71.09,70.86,70.97,100500.0,71.0,71.09,70.86,70.97,100500.0
2014-03-04 14:30:00,70.97,71.05,70.73,71.0,112200.0,70.97,71.05,70.73,71.0,112200.0
2014-03-04 15:00:00,71.0,71.07,70.64,70.64,172300.0,71.0,71.07,70.64,70.64,172300.0
2014-03-04 15:30:00,70.64,70.97,70.5,70.82,268900.0,70.64,70.97,70.5,70.82,268900.0
2014-03-05 09:30:00,70.72,70.77,69.43,70.26,92900.0,70.72,70.77,69.43,70.26,92900.0
2014-03-05 10:00:00,70.23,71.39,69.97,71.16,133900.0,70.23,71.39,69.97,71.16,133900.0
2014-03-05 10:30:00,71.1,71.28,70.98,71.28,94300.0,71.1,71.28,70.98,71.28,94300.0
2014-03-05 11:00:00,71.29,71.46,71.09,71.16,50500.0,71.29,71.46,71.09,71.16,50500.0
2014-03-05 11:30:00,71.22,71.23,70.8,70.82,55400.0,71.22,71.23,70.8,70.82,55400.0
2014-03-05 12:00:00,70.8,71.1,70.66,71.0,71800.0,70.8,71.1,70.66,71.0,71800.0
2014-03-05 12:30:00,70.95,70.98,70.5,70.65,102400.0,70.95,70.98,70.5,70.65,102400.0
2014-03-05 13:00:00,70.66,70.68,70.4,70.5,20700.0,70.66,70.68,70.4,70.5,20700.0
2014-03-05 13:30:00,70.47,70.62,70.26,70.33,40600.0,70.47,70.62,70.26,70.33,40600.0
2014-03-05 14:00:00,70.33,70.5,70.3,70.44,32000.0,70.33,70.5,70.3,70.44,32000.0
2014-03-05 14:30:00,70.46,71.0,70.46,70.74,63200.0,70.46,71.0,70.46,70.74,63200.0
2014-03-05 15:00:00,70.74,70.75,70.06,70.1,116600.0,70.74,70.75,70.06,70.1,116600.0
2014-03-05 15:30:00,70.11,70.13,69.9,70.01,246300.0,70.11,70.13,69.9,70.01,246300.0
2014-03-06 09:30:00,70.25,70.4,69.32,69.38,83100.0,70.25,70.4,69.32,69.38,83100.0
2014-03-06 10:00:00,69.33,69.55,68.66,68.9,57500.0,69.33,69.55,68.66,68.9,57500.0
2014-03-06 10:30:00,68.97,69.01,68.69,68.95,74500.0,68.97,69.01,68.69,68.95,74500.0
2014-03-06 11:00:00,68.96,69.18,68.75,68.98,86900.0,68.96,69.18,68.75,68.98,86900.0
2014-03-06 11:30:00,68.93,69.08,68.76,68.77,68800.0,68.93,69.08,68.76,68.77,68800.0
2014-03-06 12:00:00,68.78,68.78,68.33,68.44,75500.0,68.78,68.78,68.33,68.44,75500.0
2014-03-06 12:30:00,68.44,68.99,68.38,68.98,59700.0,68.44,68.99,68.38,68.98,59700.0
2014-03-06 13:00:00,68.97,68.97,68.61,68.67,61800.0,68.97,68.97,68.61,68.67,61800.0
2014-03-06 13:30:00,68.63,68.78,68.46,68.47,77200.0,68.63,68.78,68.46,68.47,77200.0
2014-03-06 14:00:00,68.46,68.77,68.37,68.53,72300.0,68.46,68.77,68.37,68.53,72300.0
2014-03-06 14:30:00,68.54,68.8,68.45,68.77,156300.0,68.54,68.8,68.45,68.77,156300.0
2014-03-06 15:00:00,68.78,68.96,68.73,68.91,236000.0,68.78,68.96,68.73,68.91,236000.0
2014-03-06 15:30:00,68.9,68.9,68.49,68.57,193000.0,68.9,68.9,68.49,68.57,193000.0
2014-03-07 09:30:00,69.25,69.32,67.14,67.56,100900.0,69.25,69.32,67.14,67.56,100900.0
2014-03-07 10:00:00,67.65,68.4,67.4,68.33,161600.0,67.65,68.4,67.4,68.33,161600.0
2014-03-07 10:30:00,68.3,68.53,67.92,67.98,90900.0,68.3,68.53,67.92,67.98,90900.0
2014-03-07 11:00:00,67.99,68.0,67.39,67.72,91800.0,67.99,68.0,67.39,67.72,91800.0
2014-03-07 11:30:00,67.81,67.83,67.53,67.7,41700.0,67.81,67.83,67.53,67.7,41700.0
2014-03-07 12:00:00,67.73,67.79,67.41,67.53,46900.0,67.73,67.79,67.41,67.53,46900.0
2014-03-07 12:30:00,67.53,67.59,67.26,67.26,40400.0,67.53,67.59,67.26,67.26,40400.0
2014-03-07 13:00:00,67.26,67.26,66.62,66.89,55800.0,67.26,67.26,66.62,66.89,55800.0
2014-03-07 13:30:00,66.91,67.24,66.59,67.2,68800.0,66.91,67.24,66.59,67.2,68800.0
2014-03-07 14:00:00,67.2,67.29,66.52,66.53,57200.0,67.2,67.29,66.52,66.53,57200.0
2014-03-07 14:30:00,66.52,66.6,66.26,66.37,150000.0,66.52,66.6,66.26,66.37,150000.0
2014-03-07 15:00:00,66.4,67.29,66.32,67.16,108900.0,66.4,67.29,66.32,67.16,108900.0
2014-03-07 15:30:00,67.17,67.21,66.94,67.14,210500.0,67.17,67.21,66.94,67.14,210500.0
2014-03-10 09:30:00,66.94,67.22,66.31,66.54,84900.0,66.94,67.22,66.31,66.54,84900.0
2014-03-10 10:00:00,66.53,66.56,65.76,65.97,99100.0,66.53,66.56,65.76,65.97,99100.0
2014-03-10 10:30:00,65.97,66.02,65.41,65.93,118700.0,65.97,66.02,65.41,65.93,118700.0
2014-03-10 11:00:00,65.85,66.4,65.69,66.36,91500.0,65.85,66.4,65.69,66.36,91500.0
2014-03-10 11:30:00,66.32,66.42,65.8,66.03,103400.0,66.32,66.42,65.8,66.03,103400.0
2014-03-10 12:00:00,66.03,66.32,66.03,66.19,100600.0,66.03,66.32,66.03,66.19,100600.0
2014-03-10 12:30:00,66.19,66.3,66.15,66.23,74200.0,66.19,66.3,66.15,66.23,74200.0
2014-03-10 13:00:00,66.23,66.29,65.98,66.05,66300.0,66.23,66.29,65.98,66.05,66300.0
2014-03-10 13:30:00,66.05,66.26,65.87,66.22,95000.0,66.05,66.26,65.87,66.22,95000.0
2014-03-10 14:00:00,66.2,66.28,66.14,66.28,56700.0,66.2,66.28,66.14,66.28,56700.0
2014-03-10 14:30:00,66.25,66.38,66.16,66.29,89900.0,66.25,66.38,66.16,66.29,89900.0
2014-03-10 15:00:00,66.29,66.53,66.19,66.49,96500.0,66.29,66.53,66.19,66.49,96500.0
2014-03-10 15:30:00,66.5,67.01,66.49,66.89,243300.0,66.5,67.01,66.49,66.89,243300.0
2014-03-11 09:30:00,67.18,67.18,66.23,66.82,49900.0,67.18,67.18,66.23,66.82,49900.0
2014-03-11 10:00:00,66.84,67.07,66.34,67.04,134900.0,66.84,67.07,66.34,67.04,134900.0
2014-03-11 10:30:00,67.08,68.18,67.07,67.67,120600.0,67.08,68.18,67.07,67.67,120600.0
2014-03-11 11:00:00,67.69,67.96,67.53,67.85,146800.0,67.69,67.96,67.53,67.85,146800.0
2014-03-11 11:30:00,67.8,67.84,67.3,67.71,42200.0,67.8,67.84,67.3,67.71,42200.0
2014-03-11 12:00:00,67.73,67.76,66.88,66.93,57000.0,67.73,67.76,66.88,66.93,57000.0
2014-03-11 12:30:00,66.96,67.3,66.93,67.07,35100.0,66.96,67.3,66.93,67.07,35100.0
2014-03-11 13:00:00,67.03,67.21,66.83,66.93,85100.0,67.03,67.21,66.83,66.93,85100.0
2014-03-11 13:30:00,66.89,67.43,66.85,67.43,33300.0,66.89,67.43,66.85,67.43,33300.0
2014-03-11 14:00:00,67.43,67.51,67.09,67.25,48200.0,67.43,67.51,67.09,67.25,48200.0
2014-03-11 14:30:00,67.27,67.28,66.76,66.77,58200.0,67.27,67.28,66.76,66.77,58200.0
2014-03-11 15:00:00,66.77,66.9,66.51,66.8,88800.0,66.77,66.9,66.51,66.8,88800.0
2014-03-11 15:30:00,66.77,67.04,66.67,66.91,168500.0,66.77,67.04,66.67,66.91,168500.0
2014-03-12 09:30:00,66.44,66.94,65.8,66.63,80000.0,66.44,66.94,65.8,66.63,80000.0
2014-03-12 10:00:00,66.61,68.12,66.61,67.94,98400.0,66.61,68.12,66.61,67.94,98400.0
2014-03-12 10:30:00,67.92,68.3,67.6,68.0,75900.0,67.92,68.3,67.6,68.0,75900.0
2014-03-12 11:00:00,68.05,68.58,67.91,68.37,70900.0,68.05,68.58,67.91,68.37,70900.0
2014-03-12 11:30:00,68.34,68.44,67.97,68.01,75900.0,68.34,68.44,67.97,68.01,75900.0
2014-03-12 12:00:00,67.91,67.91,67.54,67.54,39700.0,67.91,67.91,67.54,67.54,39700.0
2014-03-12 12:30:00,67.57,67.81,67.35,67.8,30700.0,67.57,67.81,67.35,67.8,30700.0
2014-03-12 13:00:00,67.83,68.23,67.66,68.15,35000.0,67.83,68.23,67.66,68.15,35000.0
2014-03-12 13:30:00,68.18,68.41,68.11,68.29,30900.0,68.18,68.41,68.11,68.29,30900.0
2014-03-12 14:00:00,68.37,68.78,68.32,68.78,47000.0,68.37,68.78,68.32,68.78,47000.0
2014-03-12 14:30:00,68.77,68.99,68.53,68.73,59400.0,68.77,68.99,68.53,68.73,59400.0
2014-03-12 15:00:00,68.74,68.92,68.5,68.5,104300.0,68.74,68.92,68.5,68.5,104300.0
2014-03-12 15:30:00,68.49,68.82,68.41,68.82,234200.0,68.49,68.82,68.41,68.82,234200.0
2014-03-13 09:30:00,69.29,69.41,67.65,67.92,94200.0,69.29,69.41,67.65,67.92,94200.0
2014-03-13 10:00:00,67.91,68.24,67.69,68.07,57100.0,67.91,68.24,67.69,68.07,57100.0
2014-03-13 10:30:00,68.04,68.11,67.39,67.56,76100.0,68.04,68.11,67.39,67.56,76100.0
2014-03-13 11:00:00,67.54,67.88,67.4,67.46,41600.0,67.54,67.88,67.4,67.46,41600.0
2014-03-13 11:30:00,67.46,67.72,67.23,67.32,62600.0,67.46,67.72,67.23,67.32,62600.0
2014-03-13 12:00:00,67.31,67.39,66.61,66.66,52500.0,67.31,67.39,66.61,66.66,52500.0
2014-03-13 12:30:00,66.66,66.85,66.33,66.61,66300.0,66.66,66.85,66.33,66.61,66300.0
2014-03-13 13:00:00,66.64,66.92,66.01,66.92,54400.0,66.64,66.92,66.01,66.92,54400.0
2014-03-13 13:30:00,66.92,67.3,66.76,67.13,85800.0,66.92,67.3,66.76,67.13,85800.0
2014-03-13 14:00:00,67.11,67.54,67.05,67.51,91100.0,67.11,67.54,67.05,67.51,91100.0
2014-03-13 14:30:00,67.47,67.94,67.3,67.37,76300.0,67.47,67.94,67.3,67.37,76300.0
2014-03-13 15:00:00,67.37,67.44,67.26,67.42,80400.0,67.37,67.44,67.26,67.42,80400.0
2014-03-13 15:30:00,67.42,67.98,67.28,67.77,219400.0,67.42,67.98,67.28,67.77,219400.0
2014-03-14 09:30:00,67.64,68.04,66.17,66.17,78500.0,67.64,68.04,66.17,66.17,78500.0
2014-03-14 10:00:00,66.18,67.48,66.12,67.11,66800.0,66.18,67.48,66.12,67.11,66800.0
2014-03-14 10:30:00,67.15,67.23,66.71,66.8,81000.0,67.15,67.23,66.71,66.8,81000.0
2014-03-14 11:00:00,66.8,66.99,66.34,66.6,48300.0,66.8,66.99,66.34,66.6,48300.0
2014-03-14 11:30:00,66.6,67.27,66.6,67.2,60300.0,66.6,67.27,66.6,67.2,60300.0
2014-03-14 12:00:00,67.15,67.19,66.72,66.8,29300.0,67.15,67.19,66.72,66.8,29300.0
2014-03-14 12:30:00,66.76,67.29,66.74,67.14,36300.0,66.76,67.29,66.74,67.14,36300.0
2014-03-14 13:00:00,67.15,67.27,66.71,66.79,39900.0,67.15,67.27,66.71,66.79,39900.0
2014-03-14 13:30:00,66.79,66.9,66.61,66.78,27100.0,66.79,66.9,66.61,66.78,27100.0
2014-03-14 14:00:00,66.81,66.84,66.48,66.48,56900.0,66.81,66.84,66.48,66.48,56900.0
2014-03-14 14:30:00,66.51,66.51,66.17,66.17,105100.0,66.51,66.51,66.17,66.17,105100.0
2014-03-14 15:00:00,66.18,66.41,66.18,66.34,138100.0,66.18,66.41,66.18,66.34,138100.0
2014-03-14 15:30:00,66.34,66.38,66.07,66.19,210600.0,66.34,66.38,66.07,66.19,210600.0
2014-03-17 09:30:00,66.8,67.97,66.79,66.99,121000.0,66.8,67.97,66.79,66.99,121000.0
2014-03-17 10:00:00,66.99,67.58,66.86,67.05,55900.0,66.99,67.58,66.86,67.05,55900.0
2014-03-17 10:30:00,67.05,67.09,66.47,66.73,62600.0,67.05,67.09,66.47,66.73,62600.0
2014-03-17 11:00:00,66.83,67.0,66.58,66.62,30300.0,66.83,67.0,66.58,66.62,30300.0
2014-03-17 11:30:00,66.6,66.74,66.35,66.65,28000.0,66.6,66.74,66.35,66.65,28000.0
2014-03-17 12:00:00,66.63,66.72,66.51,66.7,64200.0,66.63,66.72,66.51,66.7,64200.0
2014-03-17 12:30:00,66.73,67.17,66.63,67.17,32300.0,66.73,67.17,66.63,67.17,32300.0
2014-03-17 13:00:00,67.15,67.32,67.08,67.14,21700.0,67.15,67.32,67.08,67.14,21700.0
2014-03-17 13:30:00,67.14,67.16,67.02,67.07,16700.0,67.14,67.16,67.02,67.07,16700.0
2014-03-17 14:00:00,67.07,67.17,66.85,67.11,22800.0,67.07,67.17,66.85,67.11,22800.0
2014-03-17 14:30:00,67.09,67.11,66.86,66.87,17800.0,67.09,67.11,66.86,66.87,17800.0
2014-03-17 15:00:00,66.84,66.9,66.66,66.81,40800.0,66.84,66.9,66.66,66.81,40800.0
2014-03-17 15:30:00,66.82,67.09,66.76,66.98,140600.0,66.82,67.09,66.76,66.98,140600.0
2014-03-18 09:30:00,67.08,68.0,67.02,67.33,89400.0,67.08,68.0,67.02,67.33,89400.0
2014-03-18 10:00:00,67.32,67.48,66.77,67.45,91600.0,67.32,67.48,66.77,67.45,91600.0
2014-03-18 10:30:00,67.48,67.48,67.06,67.11,57100.0,67.48,67.48,67.06,67.11,57100.0
2014-03-18 11:00:00,67.11,67.48,66.98,67.47,21400.0,67.11,67.48,66.98,67.47,21400.0
2014-03-18 11:30:00,67.47,67.48,66.91,67.11,57300.0,67.47,67.48,66.91,67.11,57300.0
2014-03-18 12:00:00,67.11,67.39,66.96,67.0,72500.0,67.11,67.39,66.96,67.0,72500.0
2014-03-18 12:30:00,67.03,67.16,66.76,66.82,43000.0,67.03,67.16,66.76,66.82,43000.0
2014-03-18 13:00:00,66.85,66.98,66.51,66.98,49100.0,66.85,66.98,66.51,66.98,49100.0
2014-03-18 13:30:00,67.0,67.6,66.88,67.58,42600.0,67.0,67.6,66.88,67.58,42600.0
2014-03-18 14:00:00,67.56,67.74,67.28,67.69,90800.0,67.56,67.74,67.28,67.69,90800.0
2014-03-18 14:30:00,67.73,67.9,67.66,67.8,46700.0,67.73,67.9,67.66,67.8,46700.0
2014-03-18 15:00:00,67.8,68.06,67.71,68.04,120900.0,67.8,68.06,67.71,68.04,120900.0
2014-03-18 15:30:00,68.06,69.45,68.0,68.46,324300.0,68.06,69.45,68.0,68.46,324300.0
2014-03-19 09:30:00,68.46,68.89,68.16,68.82,76400.0,68.46,68.89,68.16,68.82,76400.0
2014-03-19 10:00:00,68.81,68.84,68.22,68.35,70500.0,68.81,68.84,68.22,68.35,70500.0
2014-03-19 10:30:00,68.35,68.46,67.89,68.38,47800.0,68.35,68.46,67.89,68.38,47800.0
2014-03-19 11:00:00,68.36,68.37,68.15,68.2,22400.0,68.36,68.37,68.15,68.2,22400.0
2014-03-19 11:30:00,68.2,68.24,67.82,68.05,58400.0,68.2,68.24,67.82,68.05,58400.0
2014-03-19 12:00:00,68.05,68.27,68.03,68.27,15800.0,68.05,68.27,68.03,68.27,15800.0
2014-03-19 12:30:00,68.27,68.28,68.07,68.18,11900.0,68.27,68.28,68.07,68.18,11900.0
2014-03-19 13:00:00,68.22,68.27,68.14,68.22,10600.0,68.22,68.27,68.14,68.22,10600.0
2014-03-19 13:30:00,68.23,68.34,68.11,68.34,20300.0,68.23,68.34,68.11,68.34,20300.0
2014-03-19 14:00:00,68.35,68.53,68.14,68.19,59500.0,68.35,68.53,68.14,68.19,59500.0
2014-03-19 14:30:00,68.23,68.46,67.81,67.85,37700.0,68.23,68.46,67.81,67.85,37700.0
2014-03-19 15:00:00,67.87,67.9,67.0,67.32,114900.0,67.87,67.9,67.0,67.32,114900.0
2014-03-19 15:30:00,67.32,67.69,67.23,67.41,117000.0,67.32,67.69,67.23,67.41,117000.0
2014-03-20 09:30:00,66.87,68.38,66.87,67.63,59300.0,66.87,68.38,66.87,67.63,59300.0
2014-03-20 10:00:00,67.63,68.58,67.49,68.11,70100.0,67.63,68.58,67.49,68.11,70100.0
2014-03-20 10:30:00,68.09,68.3,67.9,68.01,103300.0,68.09,68.3,67.9,68.01,103300.0
2014-03-20 11:00:00,68.05,68.1,67.72,67.8,58200.0,68.05,68.1,67.72,67.8,58200.0
2014-03-20 11:30:00,67.76,67.81,67.38,67.65,32100.0,67.76,67.81,67.38,67.65,32100.0
2014-03-20 12:00:00,67.67,68.29,67.46,68.27,58000.0,67.67,68.29,67.46,68.27,58000.0
2014-03-20 12:30:00,68.27,68.27,67.75,67.98,34300.0,68.27,68.27,67.75,67.98,34300.0
2014-03-20 13:00:00,68.0,68.06,67.16,67.17,62800.0,68.0,68.06,67.16,67.17,62800.0
2014-03-20 13:30:00,67.18,67.44,66.7,66.72,76200.0,67.18,67.44,66.7,66.72,76200.0
2014-03-20 14:00:00,66.72,67.1,66.63,66.95,81400.0,66.72,67.1,66.63,66.95,81400.0
2014-03-20 14:30:00,66.98,67.15,66.97,67.04,69600.0,66.98,67.15,66.97,67.04,69600.0
2014-03-20 15:00:00,67.05,67.18,66.44,66.45,87400.0,67.05,67.18,66.44,66.45,87400.0
2014-03-20 15:30:00,66.48,66.78,66.43,66.62,193300.0,66.48,66.78,66.43,66.62,193300.0
2014-03-21 09:30:00,66.64,66.64,64.02,64.31,257500.0,66.64,66.64,64.02,64.31,257500.0
2014-03-21 10:00:00,64.31,64.31,63.09,63.2,274400.0,64.31,64.31,63.09,63.2,274400.0
2014-03-21 10:30:00,63.19,63.46,62.97,63.1,279000.0,63.19,63.46,62.97,63.1,279000.0
2014-03-21 11:00:00,63.11,63.4,62.89,63.01,360600.0,63.11,63.4,62.89,63.01,360600.0
2014-03-21 11:30:00,63.0,63.03,62.53,62.94,214400.0,63.0,63.03,62.53,62.94,214400.0
2014-03-21 12:00:00,62.9,63.07,62.62,62.92,119300.0,62.9,63.07,62.62,62.92,119300.0
2014-03-21 12:30:00,62.95,62.99,62.64,62.91,95300.0,62.95,62.99,62.64,62.91,95300.0
2014-03-21 13:00:00,62.9,63.43,62.86,63.13,128300.0,62.9,63.43,62.86,63.13,128300.0
2014-03-21 13:30:00,63.13,63.49,62.96,63.45,110900.0,63.13,63.49,62.96,63.45,110900.0
2014-03-21 14:00:00,63.48,63.86,63.45,63.59,82900.0,63.48,63.86,63.45,63.59,82900.0
2014-03-21 14:30:00,63.6,63.85,63.37,63.67,102400.0,63.6,63.85,63.37,63.67,102400.0
2014-03-21 15:00:00,63.65,63.65,63.18,63.47,92200.0,63.65,63.65,63.18,63.47,92200.0
2014-03-21 15:30:00,63.49,63.49,62.56,62.56,410800.0,63.49,63.49,62.56,62.56,410800.0
2014-03-24 09:30:00,62.63,63.06,60.75,61.94,221800.0,62.63,63.06,60.75,61.94,221800.0
2014-03-24 10:00:00,61.94,61.94,60.5,60.61,220900.0,61.94,61.94,60.5,60.61,220900.0
2014-03-24 10:30:00,60.6,60.63,60.01,60.23,339900.0,60.6,60.63,60.01,60.23,339900.0
2014-03-24 11:00:00,60.24,60.52,59.69,60.38,210400.0,60.24,60.52,59.69,60.38,210400.0
2014-03-24 11:30:00,60.4,60.63,59.96,60.37,160300.0,60.4,60.63,59.96,60.37,160300.0
2014-03-24 12:00:00,60.3,60.76,60.3,60.3,116300.0,60.3,60.76,60.3,60.3,116300.0
2014-03-24 12:30:00,60.31,60.44,59.71,59.73,105900.0,60.31,60.44,59.71,59.73,105900.0
2014-03-24 13:00:00,59.73,59.96,59.58,59.73,149500.0,59.73,59.96,59.58,59.73,149500.0
2014-03-24 13:30:00,59.73,60.92,59.73,60.85,169200.0,59.73,60.92,59.73,60.85,169200.0
2014-03-24 14:00:00,60.84,62.0,60.84,62.0,142100.0,60.84,62.0,60.84,62.0,142100.0
2014-03-24 14:30:00,61.95,62.65,61.94,61.97,200900.0,61.95,62.65,61.94,61.97,200900.0
2014-03-24 15:00:00,61.96,62.06,61.43,61.85,129800.0,61.96,62.06,61.43,61.85,129800.0
2014-03-24 15:30:00,61.85,61.93,61.48,61.54,209800.0,61.85,61.93,61.48,61.54,209800.0
2014-03-25 09:30:00,61.8,62.17,60.37,61.35,215200.0,61.8,62.17,60.37,61.35,215200.0
2014-03-25 10:00:00,61.39,62.25,60.93,61.2,134000.0,61.39,62.25,60.93,61.2,134000.0
2014-03-25 10:30:00,61.2,61.28,59.58,59.79,228300.0,61.2,61.28,59.58,59.79,228300.0
2014-03-25 11:00:00,59.87,60.26,59.7,60.02,156300.0,59.87,60.26,59.7,60.02,156300.0
2014-03-25 11:30:00,59.99,60.1,57.76,58.07,362800.0,59.99,60.1,57.76,58.07,362800.0
2014-03-25 12:00:00,58.07,58.85,57.57,58.6,303800.0,58.07,58.85,57.57,58.6,303800.0
2014-03-25 12:30:00,58.6,59.57,58.2,59.43,284700.0,58.6,59.57,58.2,59.43,284700.0
2014-03-25 13:00:00,59.44,60.33,59.09,60.0,274800.0,59.44,60.33,59.09,60.0,274800.0
2014-03-25 13:30:00,60.08,60.12,59.45,59.45,244300.0,60.08,60.12,59.45,59.45,244300.0
2014-03-25 14:00:00,59.45,59.69,59.02,59.3,98400.0,59.45,59.69,59.02,59.3,98400.0
2014-03-25 14:30:00,59.32,59.77,59.15,59.54,217500.0,59.32,59.77,59.15,59.54,217500.0
2014-03-25 15:00:00,59.52,59.62,59.28,59.33,155500.0,59.52,59.62,59.28,59.33,155500.0
2014-03-25 15:30:00,59.34,59.56,59.08,59.2,388000.0,59.34,59.56,59.08,59.2,388000.0
2014-03-26 09:30:00,60.0,60.71,59.42,59.48,153900.0,60.0,60.71,59.42,59.48,153900.0
2014-03-26 10:00:00,59.53,59.55,58.43,58.55,126500.0,59.53,59.55,58.43,58.55,126500.0
2014-03-26 10:30:00,58.57,58.96,58.42,58.48,92600.0,58.57,58.96,58.42,58.48,92600.0
2014-03-26 11:00:00,58.5,59.1,58.21,59.07,132000.0,58.5,59.1,58.21,59.07,132000.0
2014-03-26 11:30:00,59.06,59.23,58.28,58.5,77800.0,59.06,59.23,58.28,58.5,77800.0
2014-03-26 12:00:00,58.48,58.68,58.15,58.57,45300.0,58.48,58.68,58.15,58.57,45300.0
2014-03-26 12:30:00,58.56,58.89,58.41,58.86,84400.0,58.56,58.89,58.41,58.86,84400.0
2014-03-26 13:00:00,58.84,58.89,58.26,58.35,65500.0,58.84,58.89,58.26,58.35,65500.0
2014-03-26 13:30:00,58.28,58.44,57.77,58.07,73200.0,58.28,58.44,57.77,58.07,73200.0
2014-03-26 14:00:00,58.05,58.05,57.59,58.0,75000.0,58.05,58.05,57.59,58.0,75000.0
2014-03-26 14:30:00,57.99,58.49,57.7,58.39,162400.0,57.99,58.49,57.7,58.39,162400.0
2014-03-26 15:00:00,58.42,58.5,57.93,57.93,272200.0,58.42,58.5,57.93,57.93,272200.0
2014-03-26 15:30:00,57.93,58.18,57.39,57.55,314300.0,57.93,58.18,57.39,57.55,314300.0
2014-03-27 09:30:00,57.21,57.38,55.14,56.74,518000.0,57.21,57.38,55.14,56.74,518000.0
2014-03-27 10:00:00,56.58,58.21,56.58,58.16,241700.0,56.58,58.21,56.58,58.16,241700.0
2014-03-27 10:30:00,58.18,58.4,57.71,58.13,211500.0,58.18,58.4,57.71,58.13,211500.0
2014-03-27 11:00:00,58.15,58.2,57.37,57.71,124000.0,58.15,58.2,57.37,57.71,124000.0
2014-03-27 11:30:00,57.74,57.9,57.28,57.68,198700.0,57.74,57.9,57.28,57.68,198700.0
2014-03-27 12:00:00,57.73,58.8,57.42,58.71,164800.0,57.73,58.8,57.42,58.71,164800.0
2014-03-27 12:30:00,58.72,58.9,58.3,58.72,125100.0,58.72,58.9,58.3,58.72,125100.0
2014-03-27 13:00:00,58.67,59.1,58.47,58.58,129200.0,58.67,59.1,58.47,58.58,129200.0
2014-03-27 13:30:00,58.55,59.03,58.35,58.71,101200.0,58.55,59.03,58.35,58.71,101200.0
2014-03-27 14:00:00,58.68,59.1,58.56,58.86,150700.0,58.68,59.1,58.56,58.86,150700.0
2014-03-27 14:30:00,58.83,58.91,58.51,58.68,140100.0,58.83,58.91,58.51,58.68,140100.0
2014-03-27 15:00:00,58.65,58.95,58.54,58.94,188400.0,58.65,58.95,58.54,58.94,188400.0
2014-03-27 15:30:00,58.93,59.25,58.93,59.02,463600.0,58.93,59.25,58.93,59.02,463600.0
2014-03-28 09:30:00,59.28,59.69,57.85,57.86,165300.0,59.28,59.69,57.85,57.86,165300.0
2014-03-28 10:00:00,57.92,58.46,57.87,58.35,231500.0,57.92,58.46,57.87,58.35,231500.0
2014-03-28 10:30:00,58.35,58.72,58.29,58.64,126300.0,58.35,58.72,58.29,58.64,126300.0
2014-03-28 11:00:00,58.73,59.11,58.71,59.07,94300.0,58.73,59.11,58.71,59.07,94300.0
2014-03-28 11:30:00,59.04,59.2,58.74,59.06,94600.0,59.04,59.2,58.74,59.06,94600.0
2014-03-28 12:00:00,59.07,59.3,58.9,59.26,57500.0,59.07,59.3,58.9,59.26,57500.0
2014-03-28 12:30:00,59.25,59.41,59.09,59.25,33100.0,59.25,59.41,59.09,59.25,33100.0
2014-03-28 13:00:00,59.19,59.21,58.74,58.99,57300.0,59.19,59.21,58.74,58.99,57300.0
2014-03-28 13:30:00,58.97,59.23,58.78,58.8,49800.0,58.97,59.23,58.78,58.8,49800.0
2014-03-28 14:00:00,58.8,58.8,58.01,58.37,76800.0,58.8,58.8,58.01,58.37,76800.0
2014-03-28 14:30:00,58.38,58.43,57.94,58.08,52300.0,58.38,58.43,57.94,58.08,52300.0
2014-03-28 15:00:00,58.09,58.2,57.82,58.05,108500.0,58.09,58.2,57.82,58.05,108500.0
2014-03-28 15:30:00,58.08,58.18,57.8,57.93,217600.0,58.08,58.18,57.8,57.93,217600.0
2014-03-31 09:30:00,58.38,59.07,57.86,59.02,71700.0,58.38,59.07,57.86,59.02,71700.0
2014-03-31 10:00:00,59.02,59.42,58.51,58.72,114800.0,59.02,59.42,58.51,58.72,114800.0
2014-03-31 10:30:00,58.72,58.75,58.39,58.68,74600.0,58.72,58.75,58.39,58.68,74600.0
2014-03-31 11:00:00,58.7,59.14,58.63,59.14,62700.0,58.7,59.14,58.63,59.14,62700.0
2014-03-31 11:30:00,59.13,59.38,58.88,59.33,54200.0,59.13,59.38,58.88,59.33,54200.0
2014-03-31 12:00:00,59.34,59.62,58.91,59.08,76500.0,59.34,59.62,58.91,59.08,76500.0
2014-03-31 12:30:00,59.05,59.23,58.9,59.0,43700.0,59.05,59.23,58.9,59.0,43700.0
2014-03-31 13:00:00,59.01,59.16,58.94,58.97,55800.0,59.01,59.16,58.94,58.97,55800.0
2014-03-31 13:30:00,58.95,59.09,58.76,59.01,95700.0,58.95,59.09,58.76,59.01,95700.0
2014-03-31 14:00:00,59.01,59.17,58.97,59.05,55300.0,59.01,59.17,58.97,59.05,55300.0
2014-03-31 14:30:00,59.06,59.34,59.01,59.06,65400.0,59.06,59.34,59.01,59.06,65400.0
2014-03-31 15:00:00,59.05,59.58,58.96,59.49,179000.0,59.05,59.58,58.96,59.49,179000.0
2014-03-31 15:30:00,59.45,59.95,59.38,59.92,519800.0,59.45,59.95,59.38,59.92,519800.0
2014-04-01 09:30:00,60.07,60.57,59.71,60.21,141000.0,60.07,60.57,59.71,60.21,141000.0
2014-04-01 10:00:00,60.21,61.34,60.09,60.94,216300.0,60.21,61.34,60.09,60.94,216300.0
2014-04-01 10:30:00,60.89,61.29,60.51,60.95,130500.0,60.89,61.29,60.51,60.95,130500.0
2014-04-01 11:00:00,60.93,61.68,60.37,61.51,201800.0,60.93,61.68,60.37,61.51,201800.0
2014-04-01 11:30:00,61.52,61.91,60.94,61.82,178700.0,61.52,61.91,60.94,61.82,178700.0
2014-04-01 12:00:00,61.82,62.09,61.34,61.38,163200.0,61.82,62.09,61.34,61.38,163200.0
2014-04-01 12:30:00,61.41,61.85,61.23,61.77,89300.0,61.41,61.85,61.23,61.77,89300.0
2014-04-01 13:00:00,61.75,61.75,60.93,61.46,112800.0,61.75,61.75,60.93,61.46,112800.0
2014-04-01 13:30:00,61.45,62.31,61.18,62.24,154300.0,61.45,62.31,61.18,62.24,154300.0
2014-04-01 14:00:00,62.25,62.29,61.63,61.75,124700.0,62.25,62.29,61.63,61.75,124700.0
2014-04-01 14:30:00,61.75,62.32,61.62,61.73,88000.0,61.75,62.32,61.62,61.73,88000.0
2014-04-01 15:00:00,61.76,62.51,61.68,62.51,111800.0,61.76,62.51,61.68,62.51,111800.0
2014-04-01 15:30:00,62.47,62.55,62.28,62.54,231600.0,62.47,62.55,62.28,62.54,231600.0
2014-04-02 09:30:00,63.23,63.96,61.29,61.32,224400.0,63.23,63.96,61.29,61.32,224400.0
2014-04-02 10:00:00,61.34,61.78,61.1,61.75,240200.0,61.34,61.78,61.1,61.75,240200.0
2014-04-02 10:30:00,61.73,61.73,61.0,61.67,102500.0,61.73,61.73,61.0,61.67,102500.0
2014-04-02 11:00:00,61.62,61.8,61.01,61.77,71600.0,61.62,61.8,61.01,61.77,71600.0
2014-04-02 11:30:00,61.8,62.1,61.67,61.97,88900.0,61.8,62.1,61.67,61.97,88900.0
2014-04-02 12:00:00,61.97,62.01,61.46,61.55,60300.0,61.97,62.01,61.46,61.55,60300.0
2014-04-02 12:30:00,61.47,61.55,61.23,61.28,28200.0,61.47,61.55,61.23,61.28,28200.0
2014-04-02 13:00:00,61.29,61.34,60.76,60.86,48600.0,61.29,61.34,60.76,60.86,48600.0
2014-04-02 13:30:00,60.9,61.07,60.55,60.74,54600.0,60.9,61.07,60.55,60.74,54600.0
2014-04-02 14:00:00,60.73,61.21,60.73,60.95,77600.0,60.73,61.21,60.73,60.95,77600.0
2014-04-02 14:30:00,60.95,61.0,60.71,60.77,58400.0,60.95,61.0,60.71,60.77,58400.0
2014-04-02 15:00:00,60.79,61.0,60.5,60.93,89700.0,60.79,61.0,60.5,60.93,89700.0
2014-04-02 15:30:00,60.94,61.33,60.91,61.27,178100.0,60.94,61.33,60.91,61.27,178100.0
2014-04-03 09:30:00,61.08,61.33,60.5,60.87,93200.0,61.08,61.33,60.5,60.87,93200.0
2014-04-03 10:00:00,60.91,60.98,59.1,59.1,171500.0,60.91,60.98,59.1,59.1,171500.0
2014-04-03 10:30:00,59.11,59.61,58.51,58.51,153100.0,59.11,59.61,58.51,58.51,153100.0
2014-04-03 11:00:00,58.5,58.67,57.8,58.08,198700.0,58.5,58.67,57.8,58.08,198700.0
2014-04-03 11:30:00,58.07,58.18,57.56,57.76,217900.0,58.07,58.18,57.56,57.76,217900.0
2014-04-03 12:00:00,57.74,57.74,56.43,56.43,397600.0,57.74,57.74,56.43,56.43,397600.0
2014-04-03 12:30:00,56.44,57.32,56.36,57.23,236700.0,56.44,57.32,56.36,57.23,236700.0
2014-04-03 13:00:00,57.22,57.4,56.54,56.6,148300.0,57.22,57.4,56.54,56.6,148300.0
2014-04-03 13:30:00,56.58,56.77,56.27,56.31,185200.0,56.58,56.77,56.27,56.31,185200.0
2014-04-03 14:00:00,56.32,56.37,55.81,55.87,328900.0,56.32,56.37,55.81,55.87,328900.0
2014-04-03 14:30:00,55.86,55.9,54.71,54.84,833100.0,55.86,55.9,54.71,54.84,833100.0
2014-04-03 15:00:00,54.87,55.15,53.77,54.04,716100.0,54.87,55.15,53.77,54.04,716100.0
2014-04-03 15:30:00,54.01,54.77,54.0,54.68,1047500.0,54.01,54.77,54.0,54.68,1047500.0
2014-04-04 09:30:00,55.5,55.8,54.37,55.02,621900.0,55.5,55.8,54.37,55.02,621900.0
2014-04-04 10:00:00,55.03,55.57,54.47,54.73,572700.0,55.03,55.57,54.47,54.73,572700.0
2014-04-04 10:30:00,54.75,55.12,54.26,54.44,211900.0,54.75,55.12,54.26,54.44,211900.0
2014-04-04 11:00:00,54.44,54.62,54.15,54.48,484400.0,54.44,54.62,54.15,54.48,484400.0
2014-04-04 11:30:00,54.47,54.54,54.0,54.01,407900.0,54.47,54.54,54.0,54.01,407900.0
2014-04-04 12:00:00,54.0,54.01,53.04,53.2,335400.0,54.0,54.01,53.04,53.2,335400.0
2014-04-04 12:30:00,53.22,53.24,52.37,52.68,399200.0,53.22,53.24,52.37,52.68,399200.0
2014-04-04 13:00:00,52.72,53.2,52.66,52.96,285200.0,52.72,53.2,52.66,52.96,285200.0
2014-04-04 13:30:00,52.95,53.08,52.81,52.98,149800.0,52.95,53.08,52.81,52.98,149800.0
2014-04-04 14:00:00,52.98,53.07,52.64,52.7,316000.0,52.98,53.07,52.64,52.7,316000.0
2014-04-04 14:30:00,52.7,52.9,51.96,52.03,307300.0,52.7,52.9,51.96,52.03,307300.0
2014-04-04 15:00:00,52.03,52.46,51.87,52.36,415600.0,52.03,52.46,51.87,52.36,415600.0
2014-04-04 15:30:00,52.35,52.7,52.26,52.31,605600.0,52.35,52.7,52.26,52.31,605600.0
2014-04-07 09:30:00,51.75,52.64,50.82,52.64,437300.0,51.75,52.64,50.82,52.64,437300.0
2014-04-07 10:00:00,52.64,52.68,51.23,51.35,295200.0,52.64,52.68,51.23,51.35,295200.0
2014-04-07 10:30:00,51.32,51.59,50.52,51.08,254800.0,51.32,51.59,50.52,51.08,254800.0
2014-04-07 11:00:00,51.06,51.39,50.56,50.93,115100.0,51.06,51.39,50.56,50.93,115100.0
2014-04-07 11:30:00,50.98,51.32,50.71,50.82,181900.0,50.98,51.32,50.71,50.82,181900.0
2014-04-07 12:00:00,50.71,51.08,50.25,50.89,203300.0,50.71,51.08,50.25,50.89,203300.0
2014-04-07 12:30:00,50.83,51.08,50.27,50.85,229100.0,50.83,51.08,50.27,50.85,229100.0
2014-04-07 13:00:00,50.86,50.94,50.45,50.57,123700.0,50.86,50.94,50.45,50.57,123700.0
2014-04-07 13:30:00,50.51,50.73,49.91,49.91,181500.0,50.51,50.73,49.91,49.91,181500.0
2014-04-07 14:00:00,49.94,50.02,49.21,49.88,304400.0,49.94,50.02,49.21,49.88,304400.0
2014-04-07 14:30:00,49.92,50.19,49.61,49.92,610000.0,49.92,50.19,49.61,49.92,610000.0
2014-04-07 15:00:00,49.92,51.23,49.92,51.17,305400.0,49.92,51.23,49.92,51.17,305400.0
2014-04-07 15:30:00,51.15,51.17,50.84,50.94,605600.0,51.15,51.17,50.84,50.94,605600.0
2014-04-08 09:30:00,51.15,52.25,51.01,51.57,315900.0,51.15,52.25,51.01,51.57,315900.0
2014-04-08 10:00:00,51.5,51.65,50.26,50.37,265600.0,51.5,51.65,50.26,50.37,265600.0
2014-04-08 10:30:00,50.31,50.91,50.29,50.64,303200.0,50.31,50.91,50.29,50.64,303200.0
2014-04-08 11:00:00,50.6,50.99,50.39,50.86,2505700.0,50.6,50.99,50.39,50.86,2505700.0
2014-04-08 11:30:00,50.83,51.32,50.5,51.11,1323900.0,50.83,51.32,50.5,51.11,1323900.0
2014-04-08 12:00:00,51.15,51.19,50.97,51.13,272000.0,51.15,51.19,50.97,51.13,272000.0
2014-04-08 12:30:00,51.15,51.36,50.41,50.5,450600.0,51.15,51.36,50.41,50.5,450600.0
2014-04-08 13:00:00,50.45,51.06,50.26,50.93,254500.0,50.45,51.06,50.26,50.93,254500.0
2014-04-08 13:30:00,50.92,51.3,50.85,51.29,229000.0,50.92,51.3,50.85,51.29,229000.0
2014-04-08 14:00:00,51.3,51.5,50.35,50.49,376800.0,51.3,51.5,50.35,50.49,376800.0
2014-04-08 14:30:00,50.44,50.85,50.34,50.64,199300.0,50.44,50.85,50.34,50.64,199300.0
2014-04-08 15:00:00,50.65,51.02,50.48,50.84,327000.0,50.65,51.02,50.48,50.84,327000.0
2014-04-08 15:30:00,50.83,51.06,50.78,50.87,848200.0,50.83,51.06,50.78,50.87,848200.0
2014-04-09 09:30:00,52.03,52.4,51.59,51.6,564500.0,52.03,52.4,51.59,51.6,564500.0
2014-04-09 10:00:00,51.63,52.14,51.15,52.08,383400.0,51.63,52.14,51.15,52.08,383400.0
2014-04-09 10:30:00,52.05,52.64,52.0,52.57,285200.0,52.05,52.64,52.0,52.57,285200.0
2014-04-09 11:00:00,52.55,52.71,52.29,52.45,262900.0,52.55,52.71,52.29,52.45,262900.0
2014-04-09 11:30:00,52.39,52.63,52.18,52.5,196600.0,52.39,52.63,52.18,52.5,196600.0
2014-04-09 12:00:00,52.52,53.24,52.5,53.19,151100.0,52.52,53.24,52.5,53.19,151100.0
2014-04-09 12:30:00,53.18,53.65,53.15,53.23,264500.0,53.18,53.65,53.15,53.23,264500.0
2014-04-09 13:00:00,53.22,53.53,53.22,53.36,223000.0,53.22,53.53,53.22,53.36,223000.0
2014-04-09 13:30:00,53.37,53.75,53.14,53.64,249000.0,53.37,53.75,53.14,53.64,249000.0
2014-04-09 14:00:00,53.65,54.67,53.52,54.59,372000.0,53.65,54.67,53.52,54.59,372000.0
2014-04-09 14:30:00,54.58,55.0,54.14,54.3,314600.0,54.58,55.0,54.14,54.3,314600.0
2014-04-09 15:00:00,54.28,54.53,54.17,54.21,219900.0,54.28,54.53,54.17,54.21,219900.0
2014-04-09 15:30:00,54.21,54.98,54.17,54.9,565900.0,54.21,54.98,54.17,54.9,565900.0
2014-04-10 09:30:00,54.74,54.89,53.3,53.57,307300.0,54.74,54.89,53.3,53.57,307300.0
2014-04-10 10:00:00,53.58,53.61,52.72,52.96,283900.0,53.58,53.61,52.72,52.96,283900.0
2014-04-10 10:30:00,52.99,53.12,52.02,52.49,416400.0,52.99,53.12,52.02,52.49,416400.0
2014-04-10 11:00:00,52.44,52.45,51.79,51.98,257500.0,52.44,52.45,51.79,51.98,257500.0
2014-04-10 11:30:00,51.98,52.28,51.21,51.21,182700.0,51.98,52.28,51.21,51.21,182700.0
2014-04-10 12:00:00,51.22,51.58,51.05,51.3,353100.0,51.22,51.58,51.05,51.3,353100.0
2014-04-10 12:30:00,51.29,51.42,51.02,51.05,222200.0,51.29,51.42,51.02,51.05,222200.0
2014-04-10 13:00:00,51.07,51.07,50.37,50.44,151600.0,51.07,51.07,50.37,50.44,151600.0
2014-04-10 13:30:00,50.47,51.52,50.41,51.49,180300.0,50.47,51.52,50.41,51.49,180300.0
2014-04-10 14:00:00,51.5,51.57,51.17,51.29,207700.0,51.5,51.57,51.17,51.29,207700.0
2014-04-10 14:30:00,51.29,51.29,50.39,50.41,208000.0,51.29,51.29,50.39,50.41,208000.0
2014-04-10 15:00:00,50.39,50.7,49.84,50.62,318800.0,50.39,50.7,49.84,50.62,318800.0
2014-04-10 15:30:00,50.62,50.88,50.6,50.62,423000.0,50.62,50.88,50.6,50.62,423000.0
2014-04-11 09:30:00,49.91,50.72,49.1,49.93,428600.0,49.91,50.72,49.1,49.93,428600.0
2014-04-11 10:00:00,49.86,50.35,49.14,49.98,270000.0,49.86,50.35,49.14,49.98,270000.0
2014-04-11 10:30:00,49.92,50.36,49.66,50.15,189200.0,49.92,50.36,49.66,50.15,189200.0
2014-04-11 11:00:00,50.13,50.74,49.84,50.74,175100.0,50.13,50.74,49.84,50.74,175100.0
2014-04-11 11:30:00,50.72,50.79,50.24,50.54,123000.0,50.72,50.79,50.24,50.54,123000.0
2014-04-11 12:00:00,50.55,50.84,50.08,50.19,82200.0,50.55,50.84,50.08,50.19,82200.0
2014-04-11 12:30:00,50.14,50.54,50.05,50.4,24600.0,50.14,50.54,50.05,50.4,24600.0
2014-04-11 13:00:00,50.39,50.46,49.95,50.04,65200.0,50.39,50.46,49.95,50.04,65200.0
2014-04-11 13:30:00,50.04,50.28,49.82,49.92,67800.0,50.04,50.28,49.82,49.92,67800.0
2014-04-11 14:00:00,49.9,50.13,49.55,49.84,112900.0,49.9,50.13,49.55,49.84,112900.0
2014-04-11 14:30:00,49.8,49.93,49.56,49.73,102700.0,49.8,49.93,49.56,49.73,102700.0
2014-04-11 15:00:00,49.68,49.83,49.37,49.62,154200.0,49.68,49.83,49.37,49.62,154200.0
2014-04-11 15:30:00,49.66,49.84,49.46,49.66,469800.0,49.66,49.84,49.46,49.66,469800.0
2014-04-14 09:30:00,50.12,50.45,49.57,49.76,209300.0,50.12,50.45,49.57,49.76,209300.0
2014-04-14 10:00:00,49.85,50.2,49.6,49.99,151800.0,49.85,50.2,49.6,49.99,151800.0
2014-04-14 10:30:00,50.0,51.14,49.96,50.68,263100.0,50.0,51.14,49.96,50.68,263100.0
2014-04-14 11:00:00,50.64,50.73,50.31,50.69,115600.0,50.64,50.73,50.31,50.69,115600.0
2014-04-14 11:30:00,50.69,50.94,50.6,50.63,121000.0,50.69,50.94,50.6,50.63,121000.0
2014-04-14 12:00:00,50.58,50.81,50.18,50.44,80700.0,50.58,50.81,50.18,50.44,80700.0
2014-04-14 12:30:00,50.44,50.59,49.97,50.04,62000.0,50.44,50.59,49.97,50.04,62000.0
2014-04-14 13:00:00,50.05,50.2,49.83,49.89,71600.0,50.05,50.2,49.83,49.89,71600.0
2014-04-14 13:30:00,49.91,50.2,49.73,49.76,93100.0,49.91,50.2,49.73,49.76,93100.0
2014-04-14 14:00:00,49.79,49.96,49.55,49.55,59400.0,49.79,49.96,49.55,49.55,59400.0
2014-04-14 14:30:00,49.5,49.7,49.34,49.34,93800.0,49.5,49.7,49.34,49.34,93800.0
2014-04-14 15:00:00,49.38,49.42,48.8,49.33,108400.0,49.38,49.42,48.8,49.33,108400.0
2014-04-14 15:30:00,49.35,49.68,49.18,49.64,365100.0,49.35,49.68,49.18,49.64,365100.0
2014-04-15 09:30:00,49.94,51.71,49.81,51.38,282100.0,49.94,51.71,49.81,51.38,282100.0
2014-04-15 10:00:00,51.38,51.68,50.29,50.32,291400.0,51.38,51.68,50.29,50.32,291400.0
2014-04-15 10:30:00,50.39,50.57,49.53,49.63,156600.0,50.39,50.57,49.53,49.63,156600.0
2014-04-15 11:00:00,49.61,49.79,49.29,49.48,165100.0,49.61,49.79,49.29,49.48,165100.0
2014-04-15 11:30:00,49.46,49.64,48.86,48.88,78100.0,49.46,49.64,48.86,48.88,78100.0
2014-04-15 12:00:00,48.84,49.28,48.63,49.07,80800.0,48.84,49.28,48.63,49.07,80800.0
2014-04-15 12:30:00,49.07,49.26,48.68,48.75,34400.0,49.07,49.26,48.68,48.75,34400.0
2014-04-15 13:00:00,48.76,49.56,48.71,49.5,40600.0,48.76,49.56,48.71,49.5,40600.0
2014-04-15 13:30:00,49.5,50.12,49.38,50.05,70000.0,49.5,50.12,49.38,50.05,70000.0
2014-04-15 14:00:00,50.04,50.74,49.9,50.49,187100.0,50.04,50.74,49.9,50.49,187100.0
2014-04-15 14:30:00,50.46,51.45,50.38,51.01,176600.0,50.46,51.45,50.38,51.01,176600.0
2014-04-15 15:00:00,51.02,51.98,50.64,51.98,300600.0,51.02,51.98,50.64,51.98,300600.0
2014-04-15 15:30:00,51.94,51.99,51.47,51.7,405800.0,51.94,51.99,51.47,51.7,405800.0
2014-04-16 09:30:00,52.12,52.25,50.95,51.62,203400.0,52.12,52.25,50.95,51.62,203400.0
2014-04-16 10:00:00,51.61,52.03,51.4,51.87,111100.0,51.61,52.03,51.4,51.87,111100.0
2014-04-16 10:30:00,51.85,51.94,51.44,51.67,188600.0,51.85,51.94,51.44,51.67,188600.0
2014-04-16 11:00:00,51.65,52.66,51.59,52.64,170700.0,51.65,52.66,51.59,52.64,170700.0
2014-04-16 11:30:00,52.65,52.69,51.97,52.64,143200.0,52.65,52.69,51.97,52.64,143200.0
2014-04-16 12:00:00,52.65,53.51,52.65,53.1,170600.0,52.65,53.51,52.65,53.1,170600.0
2014-04-16 12:30:00,53.1,53.25,52.49,52.73,138600.0,53.1,53.25,52.49,52.73,138600.0
2014-04-16 13:00:00,52.7,52.72,52.16,52.6,140900.0,52.7,52.72,52.16,52.6,140900.0
2014-04-16 13:30:00,52.6,52.77,52.53,52.58,117400.0,52.6,52.77,52.53,52.58,117400.0
2014-04-16 14:00:00,52.61,52.79,52.5,52.72,159900.0,52.61,52.79,52.5,52.72,159900.0
2014-04-16 14:30:00,52.74,53.42,52.69,53.11,178000.0,52.74,53.42,52.69,53.11,178000.0
2014-04-16 15:00:00,53.07,53.09,52.64,52.88,110700.0,53.07,53.09,52.64,52.88,110700.0
2014-04-16 15:30:00,52.86,53.38,52.86,53.29,402100.0,52.86,53.38,52.86,53.29,402100.0
2014-04-17 09:30:00,53.15,53.2,51.9,52.5,118600.0,53.15,53.2,51.9,52.5,118600.0
2014-04-17 10:00:00,52.5,53.79,52.23,53.78,124500.0,52.5,53.79,52.23,53.78,124500.0
2014-04-17 10:30:00,53.8,53.97,53.26,53.73,165300.0,53.8,53.97,53.26,53.73,165300.0
2014-04-17 11:00:00,53.72,53.91,53.37,53.83,112300.0,53.72,53.91,53.37,53.83,112300.0
2014-04-17 11:30:00,53.83,53.89,52.85,52.9,109200.0,53.83,53.89,52.85,52.9,109200.0
2014-04-17 12:00:00,52.9,53.55,52.85,53.15,94000.0,52.9,53.55,52.85,53.15,94000.0
2014-04-17 12:30:00,53.14,53.7,52.92,53.69,68500.0,53.14,53.7,52.92,53.69,68500.0
2014-04-17 13:00:00,53.7,53.92,53.28,53.39,53000.0,53.7,53.92,53.28,53.39,53000.0
2014-04-17 13:30:00,53.38,53.53,53.22,53.38,50200.0,53.38,53.53,53.22,53.38,50200.0
2014-04-17 14:00:00,53.37,53.39,52.95,53.02,107400.0,53.37,53.39,52.95,53.02,107400.0
2014-04-17 14:30:00,53.01,53.22,52.83,53.16,155400.0,53.01,53.22,52.83,53.16,155400.0
2014-04-17 15:00:00,53.14,53.35,53.1,53.27,65200.0,53.14,53.35,53.1,53.27,65200.0
2014-04-17 15:30:00,53.26,53.29,53.1,53.25,203900.0,53.26,53.29,53.1,53.25,203900.0
2014-04-21 09:30:00,52.1,53.37,52.1,52.61,99500.0,52.1,53.37,52.1,52.61,99500.0
2014-04-21 10:00:00,52.62,52.89,51.83,52.12,197000.0,52.62,52.89,51.83,52.12,197000.0
2014-04-21 10:30:00,52.04,52.07,51.3,51.73,211800.0,52.04,52.07,51.3,51.73,211800.0
2014-04-21 11:00:00,51.75,52.11,51.63,51.93,211900.0,51.75,52.11,51.63,51.93,211900.0
2014-04-21 11:30:00,51.95,52.56,51.89,52.24,105300.0,51.95,52.56,51.89,52.24,105300.0
2014-04-21 12:00:00,52.23,52.71,52.21,52.71,70700.0,52.23,52.71,52.21,52.71,70700.0
2014-04-21 12:30:00,52.7,52.75,52.54,52.68,73200.0,52.7,52.75,52.54,52.68,73200.0
2014-04-21 13:00:00,52.7,52.71,52.42,52.46,80000.0,52.7,52.71,52.42,52.46,80000.0
2014-04-21 13:30:00,52.49,52.77,52.45,52.75,95000.0,52.49,52.77,52.45,52.75,95000.0
2014-04-21 14:00:00,52.75,52.84,52.66,52.74,65500.0,52.75,52.84,52.66,52.74,65500.0
2014-04-21 14:30:00,52.78,53.09,52.73,53.05,108300.0,52.78,53.09,52.73,53.05,108300.0
2014-04-21 15:00:00,53.07,53.2,52.87,53.1,104700.0,53.07,53.2,52.87,53.1,104700.0
2014-04-21 15:30:00,53.1,53.22,52.93,53.15,229400.0,53.1,53.22,52.93,53.15,229400.0
2014-04-22 09:30:00,53.47,54.33,53.16,53.98,108600.0,53.47,54.33,53.16,53.98,108600.0
2014-04-22 10:00:00,54.04,54.94,53.93,54.9,196400.0,54.04,54.94,53.93,54.9,196400.0
2014-04-22 10:30:00,54.89,54.92,54.18,54.25,176100.0,54.89,54.92,54.18,54.25,176100.0
2014-04-22 11:00:00,54.22,54.48,54.16,54.39,154400.0,54.22,54.48,54.16,54.39,154400.0
2014-04-22 11:30:00,54.34,54.64,54.0,54.24,176500.0,54.34,54.64,54.0,54.24,176500.0
2014-04-22 12:00:00,54.25,54.74,54.17,54.73,87300.0,54.25,54.74,54.17,54.73,87300.0
2014-04-22 12:30:00,54.74,55.03,54.59,54.76,154600.0,54.74,55.03,54.59,54.76,154600.0
2014-04-22 13:00:00,54.78,55.05,54.72,55.0,68000.0,54.78,55.05,54.72,55.0,68000.0
2014-04-22 13:30:00,54.98,55.33,54.85,55.29,113800.0,54.98,55.33,54.85,55.29,113800.0
2014-04-22 14:00:00,55.3,55.3,54.8,54.98,93000.0,55.3,55.3,54.8,54.98,93000.0
2014-04-22 14:30:00,54.97,55.18,54.8,55.06,102900.0,54.97,55.18,54.8,55.06,102900.0
2014-04-22 15:00:00,55.04,55.18,54.65,55.13,160700.0,55.04,55.18,54.65,55.13,160700.0
2014-04-22 15:30:00,55.12,55.31,54.98,55.23,390300.0,55.12,55.31,54.98,55.23,390300.0
2014-04-23 09:30:00,55.09,55.15,53.0,54.62,326300.0,55.09,55.15,53.0,54.62,326300.0
2014-04-23 10:00:00,54.61,54.8,54.08,54.25,196400.0,54.61,54.8,54.08,54.25,196400.0
2014-04-23 10:30:00,54.25,55.0,54.01,54.71,234300.0,54.25,55.0,54.01,54.71,234300.0
2014-04-23 11:00:00,54.73,54.85,54.0,54.0,153400.0,54.73,54.85,54.0,54.0,153400.0
2014-04-23 11:30:00,54.0,54.27,53.66,53.77,155900.0,54.0,54.27,53.66,53.77,155900.0
2014-04-23 12:00:00,53.76,53.82,53.16,53.58,106500.0,53.76,53.82,53.16,53.58,106500.0
2014-04-23 12:30:00,53.56,53.68,53.23,53.55,78700.0,53.56,53.68,53.23,53.55,78700.0
2014-04-23 13:00:00,53.47,53.63,53.12,53.31,100100.0,53.47,53.63,53.12,53.31,100100.0
2014-04-23 13:30:00,53.34,53.39,52.77,52.78,130500.0,53.34,53.39,52.77,52.78,130500.0
2014-04-23 14:00:00,52.79,53.12,52.52,52.6,250100.0,52.79,53.12,52.52,52.6,250100.0
2014-04-23 14:30:00,52.6,53.22,52.55,53.22,298200.0,52.6,53.22,52.55,53.22,298200.0
2014-04-23 15:00:00,53.19,53.44,52.93,52.99,205700.0,53.19,53.44,52.93,52.99,205700.0
2014-04-23 15:30:00,52.96,53.27,52.84,53.07,524700.0,52.96,53.27,52.84,53.07,524700.0
2014-04-24 09:30:00,54.7,54.7,45.07,47.16,3340100.0,54.7,54.7,45.07,47.16,3340100.0
2014-04-24 10:00:00,47.0,49.98,46.6,49.37,1770200.0,47.0,49.98,46.6,49.37,1770200.0
2014-04-24 10:30:00,49.37,50.46,48.5,49.81,644600.0,49.37,50.46,48.5,49.81,644600.0
2014-04-24 11:00:00,49.82,50.17,49.11,50.09,713400.0,49.82,50.17,49.11,50.09,713400.0
2014-04-24 11:30:00,50.11,50.39,49.52,50.04,609700.0,50.11,50.39,49.52,50.04,609700.0
2014-04-24 12:00:00,50.0,50.69,49.99,50.31,337900.0,50.0,50.69,49.99,50.31,337900.0
2014-04-24 12:30:00,50.37,50.73,50.0,50.34,232700.0,50.37,50.73,50.0,50.34,232700.0
2014-04-24 13:00:00,50.28,50.38,50.18,50.23,143400.0,50.28,50.38,50.18,50.23,143400.0
2014-04-24 13:30:00,50.27,50.35,49.03,49.78,431200.0,50.27,50.35,49.03,49.78,431200.0
2014-04-24 14:00:00,49.77,50.21,49.5,49.57,213700.0,49.77,50.21,49.5,49.57,213700.0
2014-04-24 14:30:00,49.57,50.22,49.27,49.98,254100.0,49.57,50.22,49.27,49.98,254100.0
2014-04-24 15:00:00,49.98,50.05,49.44,49.55,303200.0,49.98,50.05,49.44,49.55,303200.0
2014-04-24 15:30:00,49.54,50.0,49.38,49.89,658000.0,49.54,50.0,49.38,49.89,658000.0
2014-04-25 09:30:00,49.59,49.86,48.27,48.61,402600.0,49.59,49.86,48.27,48.61,402600.0
2014-04-25 10:00:00,48.6,48.67,48.13,48.29,238900.0,48.6,48.67,48.13,48.29,238900.0
2014-04-25 10:30:00,48.29,48.36,47.8,47.83,347000.0,48.29,48.36,47.8,47.83,347000.0
2014-04-25 11:00:00,47.82,48.27,47.44,48.2,677300.0,47.82,48.27,47.44,48.2,677300.0
2014-04-25 11:30:00,48.24,48.37,47.75,47.96,194000.0,48.24,48.37,47.75,47.96,194000.0
2014-04-25 12:00:00,47.96,48.03,47.64,47.78,109400.0,47.96,48.03,47.64,47.78,109400.0
2014-04-25 12:30:00,47.78,47.89,47.46,47.46,148700.0,47.78,47.89,47.46,47.46,148700.0
2014-04-25 13:00:00,47.46,47.46,47.04,47.15,174900.0,47.46,47.46,47.04,47.15,174900.0
2014-04-25 13:30:00,47.16,47.26,47.11,47.17,287300.0,47.16,47.26,47.11,47.17,287300.0
2014-04-25 14:00:00,47.17,47.55,47.16,47.22,358200.0,47.17,47.55,47.16,47.22,358200.0
2014-04-25 14:30:00,47.22,47.77,47.15,47.57,280300.0,47.22,47.77,47.15,47.57,280300.0
2014-04-25 15:00:00,47.57,47.61,47.32,47.57,188700.0,47.57,47.61,47.32,47.57,188700.0
2014-04-25 15:30:00,47.53,47.78,47.23,47.25,639300.0,47.53,47.78,47.23,47.25,639300.0
2014-04-28 09:30:00,47.6,49.08,46.91,48.66,453200.0,47.6,49.08,46.91,48.66,453200.0
2014-04-28 10:00:00,48.61,49.0,47.84,48.07,231100.0,48.61,49.0,47.84,48.07,231100.0
2014-04-28 10:30:00,48.03,48.2,47.54,47.62,171200.0,48.03,48.2,47.54,47.62,171200.0
2014-04-28 11:00:00,47.58,47.71,46.23,46.51,247700.0,47.58,47.71,46.23,46.51,247700.0
2014-04-28 11:30:00,46.5,46.6,45.45,45.62,325300.0,46.5,46.6,45.45,45.62,325300.0
2014-04-28 12:00:00,45.57,45.89,44.94,45.03,451800.0,45.57,45.89,44.94,45.03,451800.0
2014-04-28 12:30:00,45.02,45.5,44.99,45.12,231600.0,45.02,45.5,44.99,45.12,231600.0
2014-04-28 13:00:00,45.1,45.1,44.17,44.48,317100.0,45.1,45.1,44.17,44.48,317100.0
2014-04-28 13:30:00,44.51,45.61,44.43,45.42,296000.0,44.51,45.61,44.43,45.42,296000.0
2014-04-28 14:00:00,45.43,45.53,45.06,45.29,273700.0,45.43,45.53,45.06,45.29,273700.0
2014-04-28 14:30:00,45.28,46.16,45.21,45.9,743700.0,45.28,46.16,45.21,45.9,743700.0
2014-04-28 15:00:00,45.9,46.33,45.66,46.28,557300.0,45.9,46.33,45.66,46.28,557300.0
2014-04-28 15:30:00,46.27,46.75,46.27,46.43,860200.0,46.27,46.75,46.27,46.43,860200.0
2014-04-29 09:30:00,46.4,48.89,46.4,48.48,578200.0,46.4,48.89,46.4,48.48,578200.0
2014-04-29 10:00:00,48.48,48.82,47.76,48.68,354300.0,48.48,48.82,47.76,48.68,354300.0
2014-04-29 10:30:00,48.64,49.99,48.53,49.08,453700.0,48.64,49.99,48.53,49.08,453700.0
2014-04-29 11:00:00,49.08,49.45,48.77,49.33,263800.0,49.08,49.45,48.77,49.33,263800.0
2014-04-29 11:30:00,49.35,49.47,48.72,48.74,212100.0,49.35,49.47,48.72,48.74,212100.0
2014-04-29 12:00:00,48.75,49.95,48.67,49.73,215200.0,48.75,49.95,48.67,49.73,215200.0
2014-04-29 12:30:00,49.74,50.42,49.44,49.49,217700.0,49.74,50.42,49.44,49.49,217700.0
2014-04-29 13:00:00,49.48,49.78,49.32,49.78,272600.0,49.48,49.78,49.32,49.78,272600.0
2014-04-29 13:30:00,49.78,49.8,49.28,49.79,127000.0,49.78,49.8,49.28,49.79,127000.0
2014-04-29 14:00:00,49.76,49.79,49.22,49.23,120800.0,49.76,49.79,49.22,49.23,120800.0
2014-04-29 14:30:00,49.3,49.37,48.9,49.1,157300.0,49.3,49.37,48.9,49.1,157300.0
2014-04-29 15:00:00,49.13,49.47,49.12,49.47,184500.0,49.13,49.47,49.12,49.47,184500.0
2014-04-29 15:30:00,49.47,49.47,49.0,49.19,548600.0,49.47,49.47,49.0,49.19,548600.0
2014-04-30 09:30:00,49.15,49.76,47.84,48.48,350000.0,49.15,49.76,47.84,48.48,350000.0
2014-04-30 10:00:00,48.41,49.48,48.11,49.14,181100.0,48.41,49.48,48.11,49.14,181100.0
2014-04-30 10:30:00,49.15,49.36,48.56,49.15,212500.0,49.15,49.36,48.56,49.15,212500.0
2014-04-30 11:00:00,49.14,49.34,48.73,49.34,179500.0,49.14,49.34,48.73,49.34,179500.0
2014-04-30 11:30:00,49.35,49.55,48.85,48.88,149300.0,49.35,49.55,48.85,48.88,149300.0
2014-04-30 12:00:00,48.91,49.47,48.9,49.4,123600.0,48.91,49.47,48.9,49.4,123600.0
2014-04-30 12:30:00,49.36,49.43,48.95,49.21,155800.0,49.36,49.43,48.95,49.21,155800.0
2014-04-30 13:00:00,49.18,50.1,49.0,49.85,257900.0,49.18,50.1,49.0,49.85,257900.0
2014-04-30 13:30:00,49.85,49.85,49.21,49.37,111800.0,49.85,49.85,49.21,49.37,111800.0
2014-04-30 14:00:00,49.37,49.65,49.17,49.24,155500.0,49.37,49.65,49.17,49.24,155500.0
2014-04-30 14:30:00,49.26,49.64,49.07,49.41,185500.0,49.26,49.64,49.07,49.41,185500.0
2014-04-30 15:00:00,49.42,49.52,49.08,49.32,201900.0,49.42,49.52,49.08,49.32,201900.0
2014-04-30 15:30:00,49.34,49.78,49.31,49.72,447300.0,49.34,49.78,49.31,49.72,447300.0
2014-05-01 09:30:00,49.25,51.86,49.02,50.91,344600.0,49.25,51.86,49.02,50.91,344600.0
2014-05-01 10:00:00,50.94,52.04,50.78,51.94,293100.0,50.94,52.04,50.78,51.94,293100.0
2014-05-01 10:30:00,52.0,52.75,51.41,52.08,318900.0,52.0,52.75,51.41,52.08,318900.0
2014-05-01 11:00:00,52.08,52.82,52.02,52.72,137700.0,52.08,52.82,52.02,52.72,137700.0
2014-05-01 11:30:00,52.71,53.04,52.13,52.16,200600.0,52.71,53.04,52.13,52.16,200600.0
2014-05-01 12:00:00,52.15,52.67,52.1,52.28,101500.0,52.15,52.67,52.1,52.28,101500.0
2014-05-01 12:30:00,52.28,52.28,51.76,51.76,87800.0,52.28,52.28,51.76,51.76,87800.0
2014-05-01 13:00:00,51.74,51.95,51.38,51.47,90800.0,51.74,51.95,51.38,51.47,90800.0
2014-05-01 13:30:00,51.48,51.48,50.69,50.77,135700.0,51.48,51.48,50.69,50.77,135700.0
2014-05-01 14:00:00,50.78,51.32,50.77,50.93,123200.0,50.78,51.32,50.77,50.93,123200.0
2014-05-01 14:30:00,50.91,50.96,50.37,50.44,103800.0,50.91,50.96,50.37,50.44,103800.0
2014-05-01 15:00:00,50.45,50.65,50.19,50.58,119500.0,50.45,50.65,50.19,50.58,119500.0
2014-05-01 15:30:00,50.57,50.74,50.28,50.48,524100.0,50.57,50.74,50.28,50.48,524100.0
2014-05-02 09:30:00,50.73,51.34,49.32,50.49,327500.0,50.73,51.34,49.32,50.49,327500.0
2014-05-02 10:00:00,50.44,50.93,50.1,50.67,246500.0,50.44,50.93,50.1,50.67,246500.0
2014-05-02 10:30:00,50.68,51.06,50.19,51.0,239900.0,50.68,51.06,50.19,51.0,239900.0
2014-05-02 11:00:00,51.01,51.41,50.93,51.07,201300.0,51.01,51.41,50.93,51.07,201300.0
2014-05-02 11:30:00,51.07,51.94,51.07,51.59,185100.0,51.07,51.94,51.07,51.59,185100.0
2014-05-02 12:00:00,51.6,51.9,51.53,51.75,140500.0,51.6,51.9,51.53,51.75,140500.0
2014-05-02 12:30:00,51.75,51.85,51.51,51.55,113300.0,51.75,51.85,51.51,51.55,113300.0
2014-05-02 13:00:00,51.56,51.6,51.12,51.13,102000.0,51.56,51.6,51.12,51.13,102000.0
2014-05-02 13:30:00,51.16,51.28,50.78,51.16,381400.0,51.16,51.28,50.78,51.16,381400.0
2014-05-02 14:00:00,51.19,51.34,50.95,51.04,55000.0,51.19,51.34,50.95,51.04,55000.0
2014-05-02 14:30:00,51.04,51.29,51.03,51.22,60500.0,51.04,51.29,51.03,51.22,60500.0
2014-05-02 15:00:00,51.22,51.5,51.11,51.11,88200.0,51.22,51.5,51.11,51.11,88200.0
2014-05-02 15:30:00,51.13,51.24,51.04,51.18,231500.0,51.13,51.24,51.04,51.18,231500.0
2014-05-05 09:30:00,50.56,50.92,49.82,50.44,186600.0,50.56,50.92,49.82,50.44,186600.0
2014-05-05 10:00:00,50.44,51.41,50.25,50.85,198000.0,50.44,51.41,50.25,50.85,198000.0
2014-05-05 10:30:00,50.83,51.36,50.81,51.06,159100.0,50.83,51.36,50.81,51.06,159100.0
2014-05-05 11:00:00,51.1,51.45,51.03,51.23,213700.0,51.1,51.45,51.03,51.23,213700.0
2014-05-05 11:30:00,51.27,51.73,51.13,51.44,115600.0,51.27,51.73,51.13,51.44,115600.0
2014-05-05 12:00:00,51.47,51.84,51.33,51.67,93100.0,51.47,51.84,51.33,51.67,93100.0
2014-05-05 12:30:00,51.65,51.9,51.6,51.8,152900.0,51.65,51.9,51.6,51.8,152900.0
2014-05-05 13:00:00,51.77,51.86,51.21,51.29,116100.0,51.77,51.86,51.21,51.29,116100.0
2014-05-05 13:30:00,51.31,51.93,51.28,51.83,145600.0,51.31,51.93,51.28,51.83,145600.0
2014-05-05 14:00:00,51.84,51.97,51.45,51.64,151600.0,51.84,51.97,51.45,51.64,151600.0
2014-05-05 14:30:00,51.62,52.14,51.51,52.05,158800.0,51.62,52.14,51.51,52.05,158800.0
2014-05-05 15:00:00,52.06,52.16,51.86,51.9,151300.0,52.06,52.16,51.86,51.9,151300.0
2014-05-05 15:30:00,51.9,52.24,51.81,52.24,453800.0,51.9,52.24,51.81,52.24,453800.0
2014-05-06 09:30:00,52.24,52.53,51.2,52.51,205300.0,52.24,52.53,51.2,52.51,205300.0
2014-05-06 10:00:00,52.5,52.7,52.15,52.63,251500.0,52.5,52.7,52.15,52.63,251500.0
2014-05-06 10:30:00,52.62,52.74,51.86,51.86,150400.0,52.62,52.74,51.86,51.86,150400.0
2014-05-06 11:00:00,51.8,51.8,51.11,51.32,79100.0,51.8,51.8,51.11,51.32,79100.0
2014-05-06 11:30:00,51.38,51.6,51.21,51.41,64000.0,51.38,51.6,51.21,51.41,64000.0
2014-05-06 12:00:00,51.41,51.5,50.85,50.92,74000.0,51.41,51.5,50.85,50.92,74000.0
2014-05-06 12:30:00,50.95,51.08,50.63,50.92,35300.0,50.95,51.08,50.63,50.92,35300.0
2014-05-06 13:00:00,50.89,50.9,50.49,50.56,89600.0,50.89,50.9,50.49,50.56,89600.0
2014-05-06 13:30:00,50.56,50.88,50.25,50.43,131800.0,50.56,50.88,50.25,50.43,131800.0
2014-05-06 14:00:00,50.46,50.47,49.91,50.13,138800.0,50.46,50.47,49.91,50.13,138800.0
2014-05-06 14:30:00,50.12,50.23,49.5,49.63,161600.0,50.12,50.23,49.5,49.63,161600.0
2014-05-06 15:00:00,49.6,50.21,49.54,50.19,156100.0,49.6,50.21,49.54,50.19,156100.0
2014-05-06 15:30:00,50.19,50.19,49.46,49.48,390400.0,50.19,50.19,49.46,49.48,390400.0
2014-05-07 09:30:00,49.64,49.74,47.32,47.32,505100.0,49.64,49.74,47.32,47.32,505100.0
2014-05-07 10:00:00,47.32,47.87,46.7,46.81,447600.0,47.32,47.87,46.7,46.81,447600.0
2014-05-07 10:30:00,46.77,47.26,46.75,47.01,447200.0,46.77,47.26,46.75,47.01,447200.0
2014-05-07 11:00:00,47.02,47.57,47.0,47.53,549800.0,47.02,47.57,47.0,47.53,549800.0
2014-05-07 11:30:00,47.51,48.21,47.2,47.27,452300.0,47.51,48.21,47.2,47.27,452300.0
2014-05-07 12:00:00,47.25,47.25,46.46,46.51,347600.0,47.25,47.25,46.46,46.51,347600.0
2014-05-07 12:30:00,46.55,46.7,45.77,45.88,274000.0,46.55,46.7,45.77,45.88,274000.0
2014-05-07 13:00:00,45.88,46.18,45.65,46.07,325700.0,45.88,46.18,45.65,46.07,325700.0
2014-05-07 13:30:00,46.08,46.58,45.79,45.9,210200.0,46.08,46.58,45.79,45.9,210200.0
2014-05-07 14:00:00,45.89,45.98,45.53,45.9,252000.0,45.89,45.98,45.53,45.9,252000.0
2014-05-07 14:30:00,45.96,46.51,45.96,46.32,276000.0,45.96,46.51,45.96,46.32,276000.0
2014-05-07 15:00:00,46.31,46.7,46.21,46.52,350600.0,46.31,46.7,46.21,46.52,350600.0
2014-05-07 15:30:00,46.53,47.19,46.5,47.09,768500.0,46.53,47.19,46.5,47.09,768500.0
2014-05-08 09:30:00,46.49,46.95,45.67,46.88,474500.0,46.49,46.95,45.67,46.88,474500.0
2014-05-08 10:00:00,46.88,47.66,46.78,47.38,415700.0,46.88,47.66,46.78,47.38,415700.0
2014-05-08 10:30:00,47.35,47.6,46.92,47.52,198800.0,47.35,47.6,46.92,47.52,198800.0
2014-05-08 11:00:00,47.52,48.17,47.45,47.72,150600.0,47.52,48.17,47.45,47.72,150600.0
2014-05-08 11:30:00,47.71,48.1,47.58,47.84,145700.0,47.71,48.1,47.58,47.84,145700.0
2014-05-08 12:00:00,47.83,47.95,47.5,47.53,77100.0,47.83,47.95,47.5,47.53,77100.0
2014-05-08 12:30:00,47.53,47.61,46.87,47.16,122900.0,47.53,47.61,46.87,47.16,122900.0
2014-05-08 13:00:00,47.13,47.59,47.02,47.23,118200.0,47.13,47.59,47.02,47.23,118200.0
2014-05-08 13:30:00,47.26,47.53,46.87,46.87,83300.0,47.26,47.53,46.87,46.87,83300.0
2014-05-08 14:00:00,46.86,47.18,46.74,47.18,157500.0,46.86,47.18,46.74,47.18,157500.0
2014-05-08 14:30:00,47.16,47.23,46.28,46.52,124100.0,47.16,47.23,46.28,46.52,124100.0
2014-05-08 15:00:00,46.52,46.67,46.1,46.52,162300.0,46.52,46.67,46.1,46.52,162300.0
2014-05-08 15:30:00,46.47,46.84,46.32,46.76,442300.0,46.47,46.84,46.32,46.76,442300.0
2014-05-09 09:30:00,46.47,47.53,45.87,46.74,123500.0,46.47,47.53,45.87,46.74,123500.0
2014-05-09 10:00:00,46.67,47.41,46.65,46.78,142100.0,46.67,47.41,46.65,46.78,142100.0
2014-05-09 10:30:00,46.82,46.95,46.15,46.35,71100.0,46.82,46.95,46.15,46.35,71100.0
2014-05-09 11:00:00,46.26,46.34,45.98,46.07,227500.0,46.26,46.34,45.98,46.07,227500.0
2014-05-09 11:30:00,46.1,46.72,46.04,46.61,106600.0,46.1,46.72,46.04,46.61,106600.0
2014-05-09 12:00:00,46.58,47.03,46.53,46.8,78800.0,46.58,47.03,46.53,46.8,78800.0
2014-05-09 12:30:00,46.8,47.34,46.69,46.86,187700.0,46.8,47.34,46.69,46.86,187700.0
2014-05-09 13:00:00,46.85,46.93,46.6,46.8,94300.0,46.85,46.93,46.6,46.8,94300.0
2014-05-09 13:30:00,46.8,46.85,46.32,46.34,101400.0,46.8,46.85,46.32,46.34,101400.0
2014-05-09 14:00:00,46.32,46.55,45.91,45.99,238900.0,46.32,46.55,45.91,45.99,238900.0
2014-05-09 14:30:00,45.96,46.32,45.94,46.2,133200.0,45.96,46.32,45.94,46.2,133200.0
2014-05-09 15:00:00,46.24,46.59,46.07,46.38,165200.0,46.24,46.59,46.07,46.38,165200.0
2014-05-09 15:30:00,46.35,46.64,46.22,46.47,295400.0,46.35,46.64,46.22,46.47,295400.0
2014-05-12 09:30:00,46.83,47.3,46.08,47.01,254900.0,46.83,47.3,46.08,47.01,254900.0
2014-05-12 10:00:00,47.07,48.1,47.07,47.94,164800.0,47.07,48.1,47.07,47.94,164800.0
2014-05-12 10:30:00,47.95,48.31,47.78,48.31,165000.0,47.95,48.31,47.78,48.31,165000.0
2014-05-12 11:00:00,48.33,48.78,48.22,48.47,181300.0,48.33,48.78,48.22,48.47,181300.0
2014-05-12 11:30:00,48.47,48.64,48.16,48.59,183600.0,48.47,48.64,48.16,48.59,183600.0
2014-05-12 12:00:00,48.59,48.94,48.57,48.65,126600.0,48.59,48.94,48.57,48.65,126600.0
2014-05-12 12:30:00,48.66,48.66,48.24,48.27,132200.0,48.66,48.66,48.24,48.27,132200.0
2014-05-12 13:00:00,48.24,48.67,48.23,48.64,69700.0,48.24,48.67,48.23,48.64,69700.0
2014-05-12 13:30:00,48.64,48.7,48.5,48.6,110900.0,48.64,48.7,48.5,48.6,110900.0
2014-05-12 14:00:00,48.6,48.6,48.26,48.34,121500.0,48.6,48.6,48.26,48.34,121500.0
2014-05-12 14:30:00,48.34,48.57,48.22,48.36,126600.0,48.34,48.57,48.22,48.36,126600.0
2014-05-12 15:00:00,48.39,48.55,48.24,48.39,127900.0,48.39,48.55,48.24,48.39,127900.0
2014-05-12 15:30:00,48.4,48.6,48.38,48.5,234900.0,48.4,48.6,48.38,48.5,234900.0
2014-05-13 09:30:00,48.28,48.58,47.45,47.59,260700.0,48.28,48.58,47.45,47.59,260700.0
2014-05-13 10:00:00,47.54,48.4,47.5,48.34,173200.0,47.54,48.4,47.5,48.34,173200.0
2014-05-13 10:30:00,48.35,49.0,48.24,48.75,155100.0,48.35,49.0,48.24,48.75,155100.0
2014-05-13 11:00:00,48.75,48.75,47.84,48.07,174800.0,48.75,48.75,47.84,48.07,174800.0
2014-05-13 11:30:00,48.06,48.11,47.37,47.7,125200.0,48.06,48.11,47.37,47.7,125200.0
2014-05-13 12:00:00,47.75,47.98,47.4,47.45,98200.0,47.75,47.98,47.4,47.45,98200.0
2014-05-13 12:30:00,47.42,47.79,47.35,47.67,108000.0,47.42,47.79,47.35,47.67,108000.0
2014-05-13 13:00:00,47.67,47.98,47.61,47.87,55600.0,47.67,47.98,47.61,47.87,55600.0
2014-05-13 13:30:00,47.87,47.97,47.64,47.74,98300.0,47.87,47.97,47.64,47.74,98300.0
2014-05-13 14:00:00,47.73,47.98,47.71,47.81,55200.0,47.73,47.98,47.71,47.81,55200.0
2014-05-13 14:30:00,47.83,47.97,47.65,47.66,57900.0,47.83,47.97,47.65,47.66,57900.0
2014-05-13 15:00:00,47.68,47.7,47.35,47.48,142300.0,47.68,47.7,47.35,47.48,142300.0
2014-05-13 15:30:00,47.5,47.89,47.31,47.33,223400.0,47.5,47.89,47.31,47.33,223400.0
2014-05-14 09:30:00,47.17,48.51,46.81,48.51,126700.0,47.17,48.51,46.81,48.51,126700.0
2014-05-14 10:00:00,48.5,48.75,47.83,48.43,94100.0,48.5,48.75,47.83,48.43,94100.0
2014-05-14 10:30:00,48.46,48.46,47.87,48.0,90800.0,48.46,48.46,47.87,48.0,90800.0
2014-05-14 11:00:00,48.06,48.25,47.75,47.75,44600.0,48.06,48.25,47.75,47.75,44600.0
2014-05-14 11:30:00,47.74,47.98,47.65,47.74,44700.0,47.74,47.98,47.65,47.74,44700.0
2014-05-14 12:00:00,47.77,47.99,47.76,47.89,32200.0,47.77,47.99,47.76,47.89,32200.0
2014-05-14 12:30:00,47.87,48.04,47.77,48.03,41600.0,47.87,48.04,47.77,48.03,41600.0
2014-05-14 13:00:00,48.03,48.25,48.03,48.18,59700.0,48.03,48.25,48.03,48.18,59700.0
2014-05-14 13:30:00,48.18,48.43,48.14,48.43,81100.0,48.18,48.43,48.14,48.43,81100.0
2014-05-14 14:00:00,48.38,48.39,48.16,48.26,60500.0,48.38,48.39,48.16,48.26,60500.0
2014-05-14 14:30:00,48.24,48.28,47.65,47.94,121600.0,48.24,48.28,47.65,47.94,121600.0
2014-05-14 15:00:00,47.92,47.93,47.61,47.69,75900.0,47.92,47.93,47.61,47.69,75900.0
2014-05-14 15:30:00,47.7,47.7,47.37,47.58,177600.0,47.7,47.7,47.37,47.58,177600.0
2014-05-15 09:30:00,47.19,47.36,46.05,46.45,152500.0,47.19,47.36,46.05,46.45,152500.0
2014-05-15 10:00:00,46.4,46.79,45.96,46.62,220600.0,46.4,46.79,45.96,46.62,220600.0
2014-05-15 10:30:00,46.55,46.96,46.24,46.4,117900.0,46.55,46.96,46.24,46.4,117900.0
2014-05-15 11:00:00,46.44,46.64,46.18,46.24,62300.0,46.44,46.64,46.18,46.24,62300.0
2014-05-15 11:30:00,46.22,46.46,46.18,46.42,90300.0,46.22,46.46,46.18,46.42,90300.0
2014-05-15 12:00:00,46.41,46.63,46.3,46.53,118600.0,46.41,46.63,46.3,46.53,118600.0
2014-05-15 12:30:00,46.53,46.91,46.52,46.86,75200.0,46.53,46.91,46.52,46.86,75200.0
2014-05-15 13:00:00,46.8,46.98,46.71,46.91,87000.0,46.8,46.98,46.71,46.91,87000.0
2014-05-15 13:30:00,46.89,47.05,46.5,46.68,89600.0,46.89,47.05,46.5,46.68,89600.0
2014-05-15 14:00:00,46.7,47.35,46.6,47.27,154900.0,46.7,47.35,46.6,47.27,154900.0
2014-05-15 14:30:00,47.31,47.91,47.3,47.71,165800.0,47.31,47.91,47.3,47.71,165800.0
2014-05-15 15:00:00,47.69,47.81,47.4,47.7,163300.0,47.69,47.81,47.4,47.7,163300.0
2014-05-15 15:30:00,47.7,48.04,47.67,47.83,474500.0,47.7,48.04,47.67,47.83,474500.0
2014-05-16 09:30:00,48.0,48.11,46.69,47.53,211200.0,48.0,48.11,46.69,47.53,211200.0
2014-05-16 10:00:00,47.5,47.62,46.63,46.79,264300.0,47.5,47.62,46.63,46.79,264300.0
2014-05-16 10:30:00,46.84,47.17,46.84,47.04,90800.0,46.84,47.17,46.84,47.04,90800.0
2014-05-16 11:00:00,47.07,47.41,46.99,47.13,58300.0,47.07,47.41,46.99,47.13,58300.0
2014-05-16 11:30:00,47.12,47.26,47.04,47.1,47500.0,47.12,47.26,47.04,47.1,47500.0
2014-05-16 12:00:00,47.06,47.17,46.81,46.87,91400.0,47.06,47.17,46.81,46.87,91400.0
2014-05-16 12:30:00,46.87,46.98,46.57,46.63,67100.0,46.87,46.98,46.57,46.63,67100.0
2014-05-16 13:00:00,46.64,46.83,46.45,46.68,61100.0,46.64,46.83,46.45,46.68,61100.0
2014-05-16 13:30:00,46.7,46.81,46.34,46.48,127400.0,46.7,46.81,46.34,46.48,127400.0
2014-05-16 14:00:00,46.47,46.68,46.34,46.58,81300.0,46.47,46.68,46.34,46.58,81300.0
2014-05-16 14:30:00,46.58,46.92,46.48,46.92,104000.0,46.58,46.92,46.48,46.92,104000.0
2014-05-16 15:00:00,46.92,47.15,46.76,46.91,197700.0,46.92,47.15,46.76,46.91,197700.0
2014-05-16 15:30:00,46.92,47.46,46.91,47.39,340100.0,46.92,47.46,46.91,47.39,340100.0
2014-05-19 09:30:00,47.18,48.59,46.8,48.45,144900.0,47.18,48.59,46.8,48.45,144900.0
2014-05-19 10:00:00,48.45,48.54,47.7,48.26,146000.0,48.45,48.54,47.7,48.26,146000.0
2014-05-19 10:30:00,48.26,48.7,48.13,48.52,156400.0,48.26,48.7,48.13,48.52,156400.0
2014-05-19 11:00:00,48.53,48.93,48.41,48.67,150200.0,48.53,48.93,48.41,48.67,150200.0
2014-05-19 11:30:00,48.7,48.72,48.2,48.35,98100.0,48.7,48.72,48.2,48.35,98100.0
2014-05-19 12:00:00,48.33,48.66,48.31,48.65,45100.0,48.33,48.66,48.31,48.65,45100.0
2014-05-19 12:30:00,48.65,48.78,48.49,48.58,94600.0,48.65,48.78,48.49,48.58,94600.0
2014-05-19 13:00:00,48.56,48.77,48.37,48.42,41000.0,48.56,48.77,48.37,48.42,41000.0
2014-05-19 13:30:00,48.41,48.48,48.1,48.48,38500.0,48.41,48.48,48.1,48.48,38500.0
2014-05-19 14:00:00,48.44,48.53,48.3,48.52,108700.0,48.44,48.53,48.3,48.52,108700.0
2014-05-19 14:30:00,48.54,48.59,48.13,48.23,68400.0,48.54,48.59,48.13,48.23,68400.0
2014-05-19 15:00:00,48.23,48.43,48.13,48.4,131000.0,48.23,48.43,48.13,48.4,131000.0
2014-05-19 15:30:00,48.41,48.54,48.37,48.41,204900.0,48.41,48.54,48.37,48.41,204900.0
2014-05-20 09:30:00,48.4,48.72,47.06,47.1,208900.0,48.4,48.72,47.06,47.1,208900.0
2014-05-20 10:00:00,47.06,48.07,47.01,47.6,130700.0,47.06,48.07,47.01,47.6,130700.0
2014-05-20 10:30:00,47.6,48.25,47.52,48.09,110000.0,47.6,48.25,47.52,48.09,110000.0
2014-05-20 11:00:00,48.06,48.31,47.97,48.28,102200.0,48.06,48.31,47.97,48.28,102200.0
2014-05-20 11:30:00,48.28,49.26,48.26,49.25,160100.0,48.28,49.26,48.26,49.25,160100.0
2014-05-20 12:00:00,49.24,49.26,48.51,48.51,144900.0,49.24,49.26,48.51,48.51,144900.0
2014-05-20 12:30:00,48.53,48.65,48.16,48.26,44200.0,48.53,48.65,48.16,48.26,44200.0
2014-05-20 13:00:00,48.28,48.28,47.95,48.11,63400.0,48.28,48.28,47.95,48.11,63400.0
2014-05-20 13:30:00,48.1,48.24,47.98,48.08,63000.0,48.1,48.24,47.98,48.08,63000.0
2014-05-20 14:00:00,48.05,48.22,47.97,48.02,66600.0,48.05,48.22,47.97,48.02,66600.0
2014-05-20 14:30:00,48.04,48.1,47.82,47.83,50300.0,48.04,48.1,47.82,47.83,50300.0
2014-05-20 15:00:00,47.82,48.09,47.82,47.94,52500.0,47.82,48.09,47.82,47.94,52500.0
2014-05-20 15:30:00,47.95,48.55,47.95,48.49,316900.0,47.95,48.55,47.95,48.49,316900.0
2014-05-21 09:30:00,48.63,49.43,47.7,48.66,183400.0,48.63,49.43,47.7,48.66,183400.0
2014-05-21 10:00:00,48.69,48.95,48.43,48.78,119700.0,48.69,48.95,48.43,48.78,119700.0
2014-05-21 10:30:00,48.73,48.95,48.16,48.24,133600.0,48.73,48.95,48.16,48.24,133600.0
2014-05-21 11:00:00,48.21,48.25,47.75,47.79,50400.0,48.21,48.25,47.75,47.79,50400.0
2014-05-21 11:30:00,47.82,48.05,47.7,47.84,67800.0,47.82,48.05,47.7,47.84,67800.0
2014-05-21 12:00:00,47.84,48.13,47.7,48.12,96000.0,47.84,48.13,47.7,48.12,96000.0
2014-05-21 12:30:00,48.1,48.12,47.82,47.9,39500.0,48.1,48.12,47.82,47.9,39500.0
2014-05-21 13:00:00,47.91,48.17,47.89,47.97,36000.0,47.91,48.17,47.89,47.97,36000.0
2014-05-21 13:30:00,47.96,47.99,47.86,47.94,42000.0,47.96,47.99,47.86,47.94,42000.0
2014-05-21 14:00:00,47.94,48.23,47.82,48.1,60800.0,47.94,48.23,47.82,48.1,60800.0
2014-05-21 14:30:00,48.15,48.28,48.02,48.11,31700.0,48.15,48.28,48.02,48.11,31700.0
2014-05-21 15:00:00,48.09,48.39,48.07,48.25,42000.0,48.09,48.39,48.07,48.25,42000.0
2014-05-21 15:30:00,48.24,48.42,48.15,48.37,153800.0,48.24,48.42,48.15,48.37,153800.0
2014-05-22 09:30:00,48.43,49.51,48.0,49.36,160200.0,48.43,49.51,48.0,49.36,160200.0
2014-05-22 10:00:00,49.33,49.4,48.65,48.9,101300.0,49.33,49.4,48.65,48.9,101300.0
2014-05-22 10:30:00,48.97,49.75,48.93,49.49,81900.0,48.97,49.75,48.93,49.49,81900.0
2014-05-22 11:00:00,49.49,50.09,49.44,50.04,110400.0,49.49,50.09,49.44,50.04,110400.0
2014-05-22 11:30:00,50.03,50.24,49.88,50.04,76800.0,50.03,50.24,49.88,50.04,76800.0
2014-05-22 12:00:00,49.98,50.0,49.57,49.75,42900.0,49.98,50.0,49.57,49.75,42900.0
2014-05-22 12:30:00,49.76,49.93,49.61,49.64,26500.0,49.76,49.93,49.61,49.64,26500.0
2014-05-22 13:00:00,49.67,50.18,49.67,50.14,47700.0,49.67,50.18,49.67,50.14,47700.0
2014-05-22 13:30:00,50.16,50.58,50.09,50.34,109800.0,50.16,50.58,50.09,50.34,109800.0
2014-05-22 14:00:00,50.33,50.58,50.18,50.57,97200.0,50.33,50.58,50.18,50.57,97200.0
2014-05-22 14:30:00,50.58,50.81,50.5,50.81,131500.0,50.58,50.81,50.5,50.81,131500.0
2014-05-22 15:00:00,50.8,50.81,50.49,50.72,150000.0,50.8,50.81,50.49,50.72,150000.0
2014-05-22 15:30:00,50.71,50.78,50.4,50.45,363200.0,50.71,50.78,50.4,50.45,363200.0
2014-05-23 09:30:00,50.5,50.99,49.86,50.72,120300.0,50.5,50.99,49.86,50.72,120300.0
2014-05-23 10:00:00,50.71,51.18,50.58,51.1,142300.0,50.71,51.18,50.58,51.1,142300.0
2014-05-23 10:30:00,51.08,51.33,50.73,51.12,96300.0,51.08,51.33,50.73,51.12,96300.0
2014-05-23 11:00:00,51.09,51.5,51.09,51.36,118200.0,51.09,51.5,51.09,51.36,118200.0
2014-05-23 11:30:00,51.33,51.8,51.33,51.7,112000.0,51.33,51.8,51.33,51.7,112000.0
2014-05-23 12:00:00,51.66,51.78,51.39,51.67,71900.0,51.66,51.78,51.39,51.67,71900.0
2014-05-23 12:30:00,51.68,52.08,51.54,52.01,157600.0,51.68,52.08,51.54,52.01,157600.0
2014-05-23 13:00:00,52.01,52.16,51.85,51.91,114400.0,52.01,52.16,51.85,51.91,114400.0
2014-05-23 13:30:00,51.92,52.28,51.89,52.28,165400.0,51.92,52.28,51.89,52.28,165400.0
2014-05-23 14:00:00,52.28,52.42,52.12,52.28,207500.0,52.28,52.42,52.12,52.28,207500.0
2014-05-23 14:30:00,52.27,52.67,52.16,52.61,291100.0,52.27,52.67,52.16,52.61,291100.0
2014-05-23 15:00:00,52.62,52.96,52.48,52.7,373500.0,52.62,52.96,52.48,52.7,373500.0
2014-05-23 15:30:00,52.7,52.87,52.41,52.54,425800.0,52.7,52.87,52.41,52.54,425800.0
2014-05-27 09:30:00,52.75,54.22,52.6,53.71,278100.0,52.75,54.22,52.6,53.71,278100.0
2014-05-27 10:00:00,53.74,54.11,53.64,54.07,222000.0,53.74,54.11,53.64,54.07,222000.0
2014-05-27 10:30:00,54.08,54.45,53.94,54.33,182400.0,54.08,54.45,53.94,54.33,182400.0
2014-05-27 11:00:00,54.3,54.32,53.25,53.45,283900.0,54.3,54.32,53.25,53.45,283900.0
2014-05-27 11:30:00,53.46,53.72,53.45,53.63,150600.0,53.46,53.72,53.45,53.63,150600.0
2014-05-27 12:00:00,53.62,53.64,53.4,53.6,107500.0,53.62,53.64,53.4,53.6,107500.0
2014-05-27 12:30:00,53.62,54.18,53.48,53.95,545300.0,53.62,54.18,53.48,53.95,545300.0
2014-05-27 13:00:00,53.96,54.06,53.8,53.84,246200.0,53.96,54.06,53.8,53.84,246200.0
2014-05-27 13:30:00,53.81,53.91,53.68,53.76,196500.0,53.81,53.91,53.68,53.76,196500.0
2014-05-27 14:00:00,53.77,53.97,53.67,53.8,107600.0,53.77,53.97,53.67,53.8,107600.0
2014-05-27 14:30:00,53.8,53.97,53.76,53.85,98900.0,53.8,53.97,53.76,53.85,98900.0
2014-05-27 15:00:00,53.82,54.08,53.79,54.04,101400.0,53.82,54.08,53.79,54.04,101400.0
2014-05-27 15:30:00,54.04,54.31,54.03,54.31,324800.0,54.04,54.31,54.03,54.31,324800.0
2014-05-28 09:30:00,54.21,54.38,52.13,52.65,417600.0,54.21,54.38,52.13,52.65,417600.0
2014-05-28 10:00:00,52.65,53.07,52.29,52.76,182300.0,52.65,53.07,52.29,52.76,182300.0
2014-05-28 10:30:00,52.75,53.09,52.69,53.09,202600.0,52.75,53.09,52.69,53.09,202600.0
2014-05-28 11:00:00,53.13,53.98,53.13,53.77,184100.0,53.13,53.98,53.13,53.77,184100.0
2014-05-28 11:30:00,53.78,54.06,53.76,53.89,111000.0,53.78,54.06,53.76,53.89,111000.0
2014-05-28 12:00:00,53.87,54.15,53.83,54.0,115700.0,53.87,54.15,53.83,54.0,115700.0
2014-05-28 12:30:00,54.0,54.07,53.9,53.99,121700.0,54.0,54.07,53.9,53.99,121700.0
2014-05-28 13:00:00,53.99,54.04,52.88,53.01,364800.0,53.99,54.04,52.88,53.01,364800.0
2014-05-28 13:30:00,53.01,53.38,52.83,53.35,202900.0,53.01,53.38,52.83,53.35,202900.0
2014-05-28 14:00:00,53.34,53.67,53.32,53.47,95400.0,53.34,53.67,53.32,53.47,95400.0
2014-05-28 14:30:00,53.47,53.72,53.32,53.34,85500.0,53.47,53.72,53.32,53.34,85500.0
2014-05-28 15:00:00,53.31,53.99,53.28,53.96,195400.0,53.31,53.99,53.28,53.96,195400.0
2014-05-28 15:30:00,53.95,54.0,53.74,53.81,449200.0,53.95,54.0,53.74,53.81,449200.0
2014-05-29 09:30:00,53.98,54.65,53.52,54.5,266700.0,53.98,54.65,53.52,54.5,266700.0
2014-05-29 10:00:00,54.48,54.48,53.94,54.11,184500.0,54.48,54.48,53.94,54.11,184500.0
2014-05-29 10:30:00,54.11,54.56,54.05,54.23,136500.0,54.11,54.56,54.05,54.23,136500.0
2014-05-29 11:00:00,54.26,54.37,54.08,54.17,98300.0,54.26,54.37,54.08,54.17,98300.0
2014-05-29 11:30:00,54.18,54.34,54.03,54.1,73200.0,54.18,54.34,54.03,54.1,73200.0
2014-05-29 12:00:00,54.12,54.29,54.08,54.26,77200.0,54.12,54.29,54.08,54.26,77200.0
2014-05-29 12:30:00,54.25,54.43,54.23,54.41,33600.0,54.25,54.43,54.23,54.41,33600.0
2014-05-29 13:00:00,54.4,54.44,53.97,54.03,113000.0,54.4,54.44,53.97,54.03,113000.0
2014-05-29 13:30:00,54.04,54.41,54.01,54.4,76300.0,54.04,54.41,54.01,54.4,76300.0
2014-05-29 14:00:00,54.4,54.78,54.38,54.53,109900.0,54.4,54.78,54.38,54.53,109900.0
2014-05-29 14:30:00,54.54,54.68,54.47,54.57,69400.0,54.54,54.68,54.47,54.57,69400.0
2014-05-29 15:00:00,54.58,54.72,54.37,54.44,102300.0,54.58,54.72,54.37,54.44,102300.0
2014-05-29 15:30:00,54.43,54.52,54.29,54.39,144200.0,54.43,54.52,54.29,54.39,144200.0
2014-05-30 09:30:00,54.06,54.36,52.24,52.39,152200.0,54.06,54.36,52.24,52.39,152200.0
2014-05-30 10:00:00,52.39,53.04,52.19,52.59,105700.0,52.39,53.04,52.19,52.59,105700.0
2014-05-30 10:30:00,52.64,52.86,51.92,52.18,100000.0,52.64,52.86,51.92,52.18,100000.0
2014-05-30 11:00:00,52.23,52.68,52.16,52.59,86400.0,52.23,52.68,52.16,52.59,86400.0
2014-05-30 11:30:00,52.57,52.61,52.14,52.32,66600.0,52.57,52.61,52.14,52.32,66600.0
2014-05-30 12:00:00,52.31,52.54,51.92,51.94,76900.0,52.31,52.54,51.92,51.94,76900.0
2014-05-30 12:30:00,51.95,51.96,51.51,51.87,104700.0,51.95,51.96,51.51,51.87,104700.0
2014-05-30 13:00:00,51.86,52.19,51.53,52.02,152900.0,51.86,52.19,51.53,52.02,152900.0
2014-05-30 13:30:00,52.02,52.05,51.62,52.04,164400.0,52.02,52.05,51.62,52.04,164400.0
2014-05-30 14:00:00,52.02,52.24,51.84,52.1,103500.0,52.02,52.24,51.84,52.1,103500.0
2014-05-30 14:30:00,52.06,52.1,51.84,51.89,100900.0,52.06,52.1,51.84,51.89,100900.0
2014-05-30 15:00:00,51.89,52.32,51.88,52.25,221900.0,51.89,52.32,51.88,52.25,221900.0
2014-05-30 15:30:00,52.25,52.5,52.2,52.3,556600.0,52.25,52.5,52.2,52.3,556600.0
2014-06-02 09:30:00,52.33,52.34,50.55,50.69,301600.0,52.33,52.34,50.55,50.69,301600.0
2014-06-02 10:00:00,50.64,50.83,49.99,50.29,297900.0,50.64,50.83,49.99,50.29,297900.0
2014-06-02 10:30:00,50.28,50.3,49.46,49.93,249700.0,50.28,50.3,49.46,49.93,249700.0
2014-06-02 11:00:00,49.91,50.16,49.81,50.06,257000.0,49.91,50.16,49.81,50.06,257000.0
2014-06-02 11:30:00,50.09,50.35,49.62,49.73,156800.0,50.09,50.35,49.62,49.73,156800.0
2014-06-02 12:00:00,49.73,50.01,49.62,49.67,96300.0,49.73,50.01,49.62,49.67,96300.0
2014-06-02 12:30:00,49.67,49.93,49.66,49.82,72800.0,49.67,49.93,49.66,49.82,72800.0
2014-06-02 13:00:00,49.79,50.03,49.72,49.98,138900.0,49.79,50.03,49.72,49.98,138900.0
2014-06-02 13:30:00,49.96,50.0,49.71,49.73,172700.0,49.96,50.0,49.71,49.73,172700.0
2014-06-02 14:00:00,49.76,49.95,49.52,49.93,132500.0,49.76,49.95,49.52,49.93,132500.0
2014-06-02 14:30:00,49.91,49.98,49.82,49.9,167600.0,49.91,49.98,49.82,49.9,167600.0
2014-06-02 15:00:00,49.91,50.19,49.82,50.08,242200.0,49.91,50.19,49.82,50.08,242200.0
2014-06-02 15:30:00,50.09,50.58,50.08,50.25,444700.0,50.09,50.58,50.08,50.25,444700.0
2014-06-03 09:30:00,49.9,49.9,48.67,49.67,466900.0,49.9,49.9,48.67,49.67,466900.0
2014-06-03 10:00:00,49.59,50.07,49.36,49.95,228300.0,49.59,50.07,49.36,49.95,228300.0
2014-06-03 10:30:00,49.95,50.01,49.53,49.85,144800.0,49.95,50.01,49.53,49.85,144800.0
2014-06-03 11:00:00,49.86,50.22,49.79,49.9,101800.0,49.86,50.22,49.79,49.9,101800.0
2014-06-03 11:30:00,49.89,50.18,49.78,50.15,178700.0,49.89,50.18,49.78,50.15,178700.0
2014-06-03 12:00:00,50.12,50.29,49.86,49.95,80700.0,50.12,50.29,49.86,49.95,80700.0
2014-06-03 12:30:00,49.97,49.97,49.76,49.82,202400.0,49.97,49.97,49.76,49.82,202400.0
2014-06-03 13:00:00,49.84,50.27,49.83,50.23,239000.0,49.84,50.27,49.83,50.23,239000.0
2014-06-03 13:30:00,50.25,50.52,50.19,50.31,163700.0,50.25,50.52,50.19,50.31,163700.0
2014-06-03 14:00:00,50.32,50.75,50.31,50.63,99600.0,50.32,50.75,50.31,50.63,99600.0
2014-06-03 14:30:00,50.63,50.67,50.36,50.44,117900.0,50.63,50.67,50.36,50.44,117900.0
2014-06-03 15:00:00,50.45,50.58,50.36,50.4,141200.0,50.45,50.58,50.36,50.4,141200.0
2014-06-03 15:30:00,50.41,50.47,50.3,50.41,313500.0,50.41,50.47,50.3,50.41,313500.0
2014-06-04 09:30:00,50.1,50.73,49.28,50.12,109600.0,50.1,50.73,49.28,50.12,109600.0
2014-06-04 10:00:00,50.12,50.69,50.06,50.41,108700.0,50.12,50.69,50.06,50.41,108700.0
2014-06-04 10:30:00,50.37,50.68,50.27,50.5,199100.0,50.37,50.68,50.27,50.5,199100.0
2014-06-04 11:00:00,50.56,50.64,50.1,50.48,49200.0,50.56,50.64,50.1,50.48,49200.0
2014-06-04 11:30:00,50.52,50.61,50.41,50.5,48300.0,50.52,50.61,50.41,50.5,48300.0
2014-06-04 12:00:00,50.5,50.83,50.49,50.78,23300.0,50.5,50.83,50.49,50.78,23300.0
2014-06-04 12:30:00,50.76,50.94,50.75,50.91,56900.0,50.76,50.94,50.75,50.91,56900.0
2014-06-04 13:00:00,50.89,51.12,50.85,51.12,70100.0,50.89,51.12,50.85,51.12,70100.0
2014-06-04 13:30:00,51.09,51.4,51.05,51.24,64100.0,51.09,51.4,51.05,51.24,64100.0
2014-06-04 14:00:00,51.23,51.33,51.11,51.26,70500.0,51.23,51.33,51.11,51.26,70500.0
2014-06-04 14:30:00,51.27,51.27,51.02,51.14,69000.0,51.27,51.27,51.02,51.14,69000.0
2014-06-04 15:00:00,51.13,51.33,51.1,51.31,108500.0,51.13,51.33,51.1,51.31,108500.0
2014-06-04 15:30:00,51.33,51.42,51.23,51.4,262600.0,51.33,51.42,51.23,51.4,262600.0
2014-06-05 09:30:00,51.43,51.7,50.79,51.48,204700.0,51.43,51.7,50.79,51.48,204700.0
2014-06-05 10:00:00,51.44,51.63,50.88,51.46,104900.0,51.44,51.63,50.88,51.46,104900.0
2014-06-05 10:30:00,51.41,51.8,51.25,51.69,217000.0,51.41,51.8,51.25,51.69,217000.0
2014-06-05 11:00:00,51.67,52.14,51.6,52.12,139300.0,51.67,52.14,51.6,52.12,139300.0
2014-06-05 11:30:00,52.14,52.89,52.14,52.81,223500.0,52.14,52.89,52.14,52.81,223500.0
2014-06-05 12:00:00,52.81,53.57,52.74,53.55,236700.0,52.81,53.57,52.74,53.55,236700.0
2014-06-05 12:30:00,53.55,53.95,52.9,53.25,168200.0,53.55,53.95,52.9,53.25,168200.0
2014-06-05 13:00:00,53.26,53.76,53.22,53.7,165500.0,53.26,53.76,53.22,53.7,165500.0
2014-06-05 13:30:00,53.71,53.75,53.34,53.37,212300.0,53.71,53.75,53.34,53.37,212300.0
2014-06-05 14:00:00,53.36,53.61,53.34,53.42,125300.0,53.36,53.61,53.34,53.42,125300.0
2014-06-05 14:30:00,53.44,53.84,53.39,53.81,144300.0,53.44,53.84,53.39,53.81,144300.0
2014-06-05 15:00:00,53.8,53.89,53.79,53.85,204200.0,53.8,53.89,53.79,53.85,204200.0
2014-06-05 15:30:00,53.85,53.98,53.8,53.89,457000.0,53.85,53.98,53.8,53.89,457000.0
2014-06-06 09:30:00,54.14,54.89,53.91,54.89,314600.0,54.14,54.89,53.91,54.89,314600.0
2014-06-06 10:00:00,54.9,55.0,54.22,54.39,278700.0,54.9,55.0,54.22,54.39,278700.0
2014-06-06 10:30:00,54.36,54.93,54.22,54.87,183000.0,54.36,54.93,54.22,54.87,183000.0
2014-06-06 11:00:00,54.87,55.21,54.72,55.11,199100.0,54.87,55.21,54.72,55.11,199100.0
2014-06-06 11:30:00,55.12,55.41,54.83,55.25,240000.0,55.12,55.41,54.83,55.25,240000.0
2014-06-06 12:00:00,55.23,55.62,55.22,55.42,172900.0,55.23,55.62,55.22,55.42,172900.0
2014-06-06 12:30:00,55.43,56.24,55.41,55.84,288200.0,55.43,56.24,55.41,55.84,288200.0
2014-06-06 13:00:00,55.84,56.2,55.73,56.17,268000.0,55.84,56.2,55.73,56.17,268000.0
2014-06-06 13:30:00,56.18,56.42,55.83,55.99,211800.0,56.18,56.42,55.83,55.99,211800.0
2014-06-06 14:00:00,56.0,56.94,55.96,56.86,251800.0,56.0,56.94,55.96,56.86,251800.0
2014-06-06 14:30:00,56.85,56.99,56.51,56.94,199800.0,56.85,56.99,56.51,56.94,199800.0
2014-06-06 15:00:00,56.94,56.94,56.41,56.5,208200.0,56.94,56.94,56.41,56.5,208200.0
2014-06-06 15:30:00,56.5,56.79,56.49,56.6,382000.0,56.5,56.79,56.49,56.6,382000.0
2014-06-09 09:30:00,56.75,57.49,56.12,57.08,231800.0,56.75,57.49,56.12,57.08,231800.0
2014-06-09 10:00:00,57.12,57.12,56.15,56.23,194100.0,57.12,57.12,56.15,56.23,194100.0
2014-06-09 10:30:00,56.23,56.39,55.96,56.16,68400.0,56.23,56.39,55.96,56.16,68400.0
2014-06-09 11:00:00,56.15,56.47,55.99,56.44,59200.0,56.15,56.47,55.99,56.44,59200.0
2014-06-09 11:30:00,56.44,56.69,56.43,56.58,59500.0,56.44,56.69,56.43,56.58,59500.0
2014-06-09 12:00:00,56.56,56.81,56.54,56.6,42500.0,56.56,56.81,56.54,56.6,42500.0
2014-06-09 12:30:00,56.63,56.76,56.56,56.76,47500.0,56.63,56.76,56.56,56.76,47500.0
2014-06-09 13:00:00,56.74,56.84,56.44,56.48,52100.0,56.74,56.84,56.44,56.48,52100.0
2014-06-09 13:30:00,56.51,56.68,56.37,56.45,60300.0,56.51,56.68,56.37,56.45,60300.0
2014-06-09 14:00:00,56.44,56.47,55.79,55.81,108500.0,56.44,56.47,55.79,55.81,108500.0
2014-06-09 14:30:00,55.82,55.89,55.64,55.74,125400.0,55.82,55.89,55.64,55.74,125400.0
2014-06-09 15:00:00,55.73,56.0,55.73,55.95,101900.0,55.73,56.0,55.73,55.95,101900.0
2014-06-09 15:30:00,55.94,56.13,55.74,55.94,194900.0,55.94,56.13,55.74,55.94,194900.0
2014-06-10 09:30:00,55.88,56.85,55.41,55.48,101000.0,55.88,56.85,55.41,55.48,101000.0
2014-06-10 10:00:00,55.43,55.84,54.95,55.59,147600.0,55.43,55.84,54.95,55.59,147600.0
2014-06-10 10:30:00,55.63,55.84,55.23,55.66,87600.0,55.63,55.84,55.23,55.66,87600.0
2014-06-10 11:00:00,55.69,55.91,55.48,55.61,37200.0,55.69,55.91,55.48,55.61,37200.0
2014-06-10 11:30:00,55.68,55.87,55.46,55.51,30400.0,55.68,55.87,55.46,55.51,30400.0
2014-06-10 12:00:00,55.5,55.51,55.2,55.4,32800.0,55.5,55.51,55.2,55.4,32800.0
2014-06-10 12:30:00,55.39,55.62,55.2,55.62,43500.0,55.39,55.62,55.2,55.62,43500.0
2014-06-10 13:00:00,55.61,55.61,55.42,55.47,43500.0,55.61,55.61,55.42,55.47,43500.0
2014-06-10 13:30:00,55.5,55.55,55.29,55.53,42000.0,55.5,55.55,55.29,55.53,42000.0
2014-06-10 14:00:00,55.53,55.57,55.4,55.51,51800.0,55.53,55.57,55.4,55.51,51800.0
2014-06-10 14:30:00,55.5,55.6,55.44,55.54,59700.0,55.5,55.6,55.44,55.54,59700.0
2014-06-10 15:00:00,55.54,55.75,55.43,55.74,80800.0,55.54,55.75,55.43,55.74,80800.0
2014-06-10 15:30:00,55.74,55.97,55.73,55.97,219900.0,55.74,55.97,55.73,55.97,219900.0
2014-06-11 09:30:00,55.63,56.78,55.22,56.0,135300.0,55.63,56.78,55.22,56.0,135300.0
2014-06-11 10:00:00,56.01,56.63,55.77,56.09,91800.0,56.01,56.63,55.77,56.09,91800.0
2014-06-11 10:30:00,56.09,56.4,55.86,56.29,83900.0,56.09,56.4,55.86,56.29,83900.0
2014-06-11 11:00:00,56.28,56.54,56.11,56.44,61000.0,56.28,56.54,56.11,56.44,61000.0
2014-06-11 11:30:00,56.44,56.73,56.31,56.37,47500.0,56.44,56.73,56.31,56.37,47500.0
2014-06-11 12:00:00,56.36,56.36,55.87,56.01,33300.0,56.36,56.36,55.87,56.01,33300.0
2014-06-11 12:30:00,56.0,56.48,56.0,56.43,34600.0,56.0,56.48,56.0,56.43,34600.0
2014-06-11 13:00:00,56.48,56.78,56.41,56.78,112400.0,56.48,56.78,56.41,56.78,112400.0
2014-06-11 13:30:00,56.77,57.52,56.75,57.49,206000.0,56.77,57.52,56.75,57.49,206000.0
2014-06-11 14:00:00,57.48,57.53,57.07,57.49,224000.0,57.48,57.53,57.07,57.49,224000.0
2014-06-11 14:30:00,57.48,57.59,57.38,57.46,91600.0,57.48,57.59,57.38,57.46,91600.0
2014-06-11 15:00:00,57.45,57.76,57.36,57.76,142200.0,57.45,57.76,57.36,57.76,142200.0
2014-06-11 15:30:00,57.75,57.85,57.68,57.8,229400.0,57.75,57.85,57.68,57.8,229400.0
2014-06-12 09:30:00,57.23,57.93,56.24,57.87,207700.0,57.23,57.93,56.24,57.87,207700.0
2014-06-12 10:00:00,57.85,58.75,57.75,57.9,305200.0,57.85,58.75,57.75,57.9,305200.0
2014-06-12 10:30:00,57.86,58.3,57.58,58.18,115000.0,57.86,58.3,57.58,58.18,115000.0
2014-06-12 11:00:00,58.18,58.5,57.94,58.09,133500.0,58.18,58.5,57.94,58.09,133500.0
2014-06-12 11:30:00,58.11,58.27,57.84,58.05,58100.0,58.11,58.27,57.84,58.05,58100.0
2014-06-12 12:00:00,58.07,58.7,58.03,58.7,66300.0,58.07,58.7,58.03,58.7,66300.0
2014-06-12 12:30:00,58.67,58.89,58.47,58.84,143000.0,58.67,58.89,58.47,58.84,143000.0
2014-06-12 13:00:00,58.81,58.9,58.57,58.63,104000.0,58.81,58.9,58.57,58.63,104000.0
2014-06-12 13:30:00,58.62,58.65,57.89,58.04,204900.0,58.62,58.65,57.89,58.04,204900.0
2014-06-12 14:00:00,58.04,58.14,57.74,58.0,120000.0,58.04,58.14,57.74,58.0,120000.0
2014-06-12 14:30:00,58.0,58.16,57.8,57.81,74900.0,58.0,58.16,57.8,57.81,74900.0
2014-06-12 15:00:00,57.79,57.94,57.54,57.61,124700.0,57.79,57.94,57.54,57.61,124700.0
2014-06-12 15:30:00,57.59,57.62,57.25,57.49,305800.0,57.59,57.62,57.25,57.49,305800.0
2014-06-13 09:30:00,57.56,58.21,57.15,57.3,125100.0,57.56,58.21,57.15,57.3,125100.0
2014-06-13 10:00:00,57.37,57.46,56.96,57.3,121200.0,57.37,57.46,56.96,57.3,121200.0
2014-06-13 10:30:00,57.3,58.02,57.29,58.0,111900.0,57.3,58.02,57.29,58.0,111900.0
2014-06-13 11:00:00,58.0,58.33,57.54,57.66,153000.0,58.0,58.33,57.54,57.66,153000.0
2014-06-13 11:30:00,57.68,57.85,57.47,57.83,27500.0,57.68,57.85,57.47,57.83,27500.0
2014-06-13 12:00:00,57.77,58.13,57.75,57.87,32200.0,57.77,58.13,57.75,57.87,32200.0
2014-06-13 12:30:00,57.85,58.07,57.8,58.01,50800.0,57.85,58.07,57.8,58.01,50800.0
2014-06-13 13:00:00,58.01,58.1,57.93,58.01,29900.0,58.01,58.1,57.93,58.01,29900.0
2014-06-13 13:30:00,58.01,58.1,57.88,58.1,37900.0,58.01,58.1,57.88,58.1,37900.0
2014-06-13 14:00:00,58.09,58.62,58.02,58.55,320900.0,58.09,58.62,58.02,58.55,320900.0
2014-06-13 14:30:00,58.56,58.79,58.56,58.76,81600.0,58.56,58.79,58.56,58.76,81600.0
2014-06-13 15:00:00,58.74,58.93,58.73,58.73,121300.0,58.74,58.93,58.73,58.73,121300.0
2014-06-13 15:30:00,58.74,59.21,58.73,59.19,276400.0,58.74,59.21,58.73,59.19,276400.0
2014-06-16 09:30:00,58.96,59.39,58.55,59.28,83200.0,58.96,59.39,58.55,59.28,83200.0
2014-06-16 10:00:00,59.29,59.72,59.23,59.45,156100.0,59.29,59.72,59.23,59.45,156100.0
2014-06-16 10:30:00,59.46,59.8,59.23,59.23,80900.0,59.46,59.8,59.23,59.23,80900.0
2014-06-16 11:00:00,59.23,59.23,58.36,58.57,205800.0,59.23,59.23,58.36,58.57,205800.0
2014-06-16 11:30:00,58.56,59.21,58.46,59.21,94500.0,58.56,59.21,58.46,59.21,94500.0
2014-06-16 12:00:00,59.23,59.48,59.18,59.32,37000.0,59.23,59.48,59.18,59.32,37000.0
2014-06-16 12:30:00,59.3,59.47,59.05,59.3,50400.0,59.3,59.47,59.05,59.3,50400.0
2014-06-16 13:00:00,59.31,59.62,59.3,59.53,60000.0,59.31,59.62,59.3,59.53,60000.0
2014-06-16 13:30:00,59.57,59.65,59.25,59.34,133800.0,59.57,59.65,59.25,59.34,133800.0
2014-06-16 14:00:00,59.32,59.8,59.3,59.7,77000.0,59.32,59.8,59.3,59.7,77000.0
2014-06-16 14:30:00,59.71,59.97,59.57,59.86,105000.0,59.71,59.97,59.57,59.86,105000.0
2014-06-16 15:00:00,59.86,60.1,59.78,60.02,130500.0,59.86,60.1,59.78,60.02,130500.0
2014-06-16 15:30:00,60.03,60.12,59.88,59.97,192900.0,60.03,60.12,59.88,59.97,192900.0
2014-06-17 09:30:00,59.76,60.2,59.32,59.87,195400.0,59.76,60.2,59.32,59.87,195400.0
2014-06-17 10:00:00,59.91,60.06,59.69,59.69,145000.0,59.91,60.06,59.69,59.69,145000.0
2014-06-17 10:30:00,59.68,59.68,58.87,59.03,145000.0,59.68,59.68,58.87,59.03,145000.0
2014-06-17 11:00:00,59.05,59.51,58.99,59.31,159700.0,59.05,59.51,58.99,59.31,159700.0
2014-06-17 11:30:00,59.31,59.75,59.29,59.53,44600.0,59.31,59.75,59.29,59.53,44600.0
2014-06-17 12:00:00,59.52,59.78,59.43,59.65,49100.0,59.52,59.78,59.43,59.65,49100.0
2014-06-17 12:30:00,59.68,60.06,59.65,60.0,134600.0,59.68,60.06,59.65,60.0,134600.0
2014-06-17 13:00:00,60.0,60.21,59.84,60.2,157500.0,60.0,60.21,59.84,60.2,157500.0
2014-06-17 13:30:00,60.16,60.29,60.07,60.23,62000.0,60.16,60.29,60.07,60.23,62000.0
2014-06-17 14:00:00,60.26,60.31,60.15,60.15,48000.0,60.26,60.31,60.15,60.15,48000.0
2014-06-17 14:30:00,60.19,60.24,60.08,60.21,40100.0,60.19,60.24,60.08,60.21,40100.0
2014-06-17 15:00:00,60.24,60.31,59.87,60.05,135500.0,60.24,60.31,59.87,60.05,135500.0
2014-06-17 15:30:00,60.07,60.43,59.95,59.99,257800.0,60.07,60.43,59.95,59.99,257800.0
2014-06-18 09:30:00,60.26,60.33,59.25,59.61,85000.0,60.26,60.33,59.25,59.61,85000.0
2014-06-18 10:00:00,59.64,60.49,59.51,60.4,131700.0,59.64,60.49,59.51,60.4,131700.0
2014-06-18 10:30:00,60.39,60.54,60.15,60.19,89900.0,60.39,60.54,60.15,60.19,89900.0
2014-06-18 11:00:00,60.18,60.47,60.08,60.35,79400.0,60.18,60.47,60.08,60.35,79400.0
2014-06-18 11:30:00,60.34,60.63,60.33,60.4,38800.0,60.34,60.63,60.33,60.4,38800.0
2014-06-18 12:00:00,60.4,60.54,60.15,60.15,93200.0,60.4,60.54,60.15,60.15,93200.0
2014-06-18 12:30:00,60.16,60.23,59.88,60.1,59200.0,60.16,60.23,59.88,60.1,59200.0
2014-06-18 13:00:00,60.09,60.1,59.8,59.83,39800.0,60.09,60.1,59.8,59.83,39800.0
2014-06-18 13:30:00,59.81,59.83,59.66,59.72,56600.0,59.81,59.83,59.66,59.72,56600.0
2014-06-18 14:00:00,59.7,60.28,59.6,60.26,65000.0,59.7,60.28,59.6,60.26,65000.0
2014-06-18 14:30:00,60.28,60.3,59.69,60.07,73100.0,60.28,60.3,59.69,60.07,73100.0
2014-06-18 15:00:00,60.07,60.38,60.03,60.12,101400.0,60.07,60.38,60.03,60.12,101400.0
2014-06-18 15:30:00,60.09,60.71,60.04,60.52,162800.0,60.09,60.71,60.04,60.52,162800.0
2014-06-19 09:30:00,60.75,60.75,59.64,59.7,137900.0,60.75,60.75,59.64,59.7,137900.0
2014-06-19 10:00:00,59.71,60.12,59.65,59.94,93300.0,59.71,60.12,59.65,59.94,93300.0
2014-06-19 10:30:00,59.89,60.14,59.69,60.14,54800.0,59.89,60.14,59.69,60.14,54800.0
2014-06-19 11:00:00,60.17,60.58,60.16,60.42,76500.0,60.17,60.58,60.16,60.42,76500.0
2014-06-19 11:30:00,60.37,60.59,60.22,60.37,17300.0,60.37,60.59,60.22,60.37,17300.0
2014-06-19 12:00:00,60.4,60.56,60.24,60.27,25400.0,60.4,60.56,60.24,60.27,25400.0
2014-06-19 12:30:00,60.19,60.24,59.63,59.68,40700.0,60.19,60.24,59.63,59.68,40700.0
2014-06-19 13:00:00,59.72,59.8,59.39,59.64,33600.0,59.72,59.8,59.39,59.64,33600.0
2014-06-19 13:30:00,59.65,59.65,59.31,59.31,58100.0,59.65,59.65,59.31,59.31,58100.0
2014-06-19 14:00:00,59.31,59.7,59.21,59.52,55800.0,59.31,59.7,59.21,59.52,55800.0
2014-06-19 14:30:00,59.51,60.01,59.43,60.01,44000.0,59.51,60.01,59.43,60.01,44000.0
2014-06-19 15:00:00,60.01,60.24,59.92,59.99,76300.0,60.01,60.24,59.92,59.99,76300.0
2014-06-19 15:30:00,60.0,60.08,59.95,60.0,131700.0,60.0,60.08,59.95,60.0,131700.0
2014-06-20 09:30:00,60.0,60.25,59.42,59.5,99300.0,60.0,60.25,59.42,59.5,99300.0
2014-06-20 10:00:00,59.57,59.96,59.09,59.17,69300.0,59.57,59.96,59.09,59.17,69300.0
2014-06-20 10:30:00,59.21,59.52,59.17,59.43,73200.0,59.21,59.52,59.17,59.43,73200.0
2014-06-20 11:00:00,59.43,59.62,59.28,59.46,49300.0,59.43,59.62,59.28,59.46,49300.0
2014-06-20 11:30:00,59.5,59.51,59.34,59.49,42300.0,59.5,59.51,59.34,59.49,42300.0
2014-06-20 12:00:00,59.49,59.5,59.37,59.46,48000.0,59.49,59.5,59.37,59.46,48000.0
2014-06-20 12:30:00,59.48,59.64,59.47,59.57,32000.0,59.48,59.64,59.47,59.57,32000.0
2014-06-20 13:00:00,59.57,60.02,59.57,59.94,37400.0,59.57,60.02,59.57,59.94,37400.0
2014-06-20 13:30:00,59.97,59.97,59.78,59.9,29900.0,59.97,59.97,59.78,59.9,29900.0
2014-06-20 14:00:00,59.89,60.11,59.82,60.11,30500.0,59.89,60.11,59.82,60.11,30500.0
2014-06-20 14:30:00,60.11,60.36,60.05,60.27,44800.0,60.11,60.36,60.05,60.27,44800.0
2014-06-20 15:00:00,60.3,60.32,60.13,60.23,55000.0,60.3,60.32,60.13,60.23,55000.0
2014-06-20 15:30:00,60.23,60.52,60.21,60.46,293400.0,60.23,60.52,60.21,60.46,293400.0
2014-06-23 09:30:00,60.07,60.3,59.62,59.98,154200.0,60.07,60.3,59.62,59.98,154200.0
2014-06-23 10:00:00,59.98,60.16,59.52,59.85,110500.0,59.98,60.16,59.52,59.85,110500.0
2014-06-23 10:30:00,59.81,60.1,59.66,60.09,72300.0,59.81,60.1,59.66,60.09,72300.0
2014-06-23 11:00:00,60.08,60.11,59.61,59.85,81500.0,60.08,60.11,59.61,59.85,81500.0
2014-06-23 11:30:00,59.86,60.3,59.86,59.98,87400.0,59.86,60.3,59.86,59.98,87400.0
2014-06-23 12:00:00,59.97,60.39,59.97,60.39,82500.0,59.97,60.39,59.97,60.39,82500.0
2014-06-23 12:30:00,60.41,60.62,60.41,60.44,71100.0,60.41,60.62,60.41,60.44,71100.0
2014-06-23 13:00:00,60.44,60.69,60.43,60.46,53200.0,60.44,60.69,60.43,60.46,53200.0
2014-06-23 13:30:00,60.47,60.95,60.45,60.9,53400.0,60.47,60.95,60.45,60.9,53400.0
2014-06-23 14:00:00,60.9,61.15,60.89,60.92,107100.0,60.9,61.15,60.89,60.92,107100.0
2014-06-23 14:30:00,60.92,61.04,60.64,61.01,54000.0,60.92,61.04,60.64,61.01,54000.0
2014-06-23 15:00:00,61.02,61.09,60.95,61.01,76400.0,61.02,61.09,60.95,61.01,76400.0
2014-06-23 15:30:00,61.04,61.3,61.02,61.26,226600.0,61.04,61.3,61.02,61.26,226600.0
2014-06-24 09:30:00,60.94,61.87,60.94,61.54,92000.0,60.94,61.87,60.94,61.54,92000.0
2014-06-24 10:00:00,61.59,62.0,61.28,61.9,59700.0,61.59,62.0,61.28,61.9,59700.0
2014-06-24 10:30:00,61.9,62.16,61.85,62.04,127000.0,61.9,62.16,61.85,62.04,127000.0
2014-06-24 11:00:00,62.07,62.32,61.94,62.09,58600.0,62.07,62.32,61.94,62.09,58600.0
2014-06-24 11:30:00,62.1,62.58,61.98,62.56,60700.0,62.1,62.58,61.98,62.56,60700.0
2014-06-24 12:00:00,62.58,62.8,62.47,62.8,95600.0,62.58,62.8,62.47,62.8,95600.0
2014-06-24 12:30:00,62.81,62.81,62.16,62.31,56600.0,62.81,62.81,62.16,62.31,56600.0
2014-06-24 13:00:00,62.35,62.35,61.63,62.19,63700.0,62.35,62.35,61.63,62.19,63700.0
2014-06-24 13:30:00,62.16,62.37,61.81,61.81,54700.0,62.16,62.37,61.81,61.81,54700.0
2014-06-24 14:00:00,61.8,62.08,61.59,61.65,53400.0,61.8,62.08,61.59,61.65,53400.0
2014-06-24 14:30:00,61.6,61.8,61.46,61.57,79200.0,61.6,61.8,61.46,61.57,79200.0
2014-06-24 15:00:00,61.56,61.58,61.15,61.37,98400.0,61.56,61.58,61.15,61.37,98400.0
2014-06-24 15:30:00,61.37,61.49,61.03,61.08,225300.0,61.37,61.49,61.03,61.08,225300.0
2014-06-25 09:30:00,60.89,61.68,60.6,61.0,58000.0,60.89,61.68,60.6,61.0,58000.0
2014-06-25 10:00:00,60.98,61.54,60.69,61.0,138200.0,60.98,61.54,60.69,61.0,138200.0
2014-06-25 10:30:00,61.0,61.73,60.85,61.72,28900.0,61.0,61.73,60.85,61.72,28900.0
2014-06-25 11:00:00,61.66,61.77,61.3,61.3,29200.0,61.66,61.77,61.3,61.3,29200.0
2014-06-25 11:30:00,61.34,61.39,61.06,61.24,31700.0,61.34,61.39,61.06,61.24,31700.0
2014-06-25 12:00:00,61.26,61.4,61.04,61.25,23400.0,61.26,61.4,61.04,61.25,23400.0
2014-06-25 12:30:00,61.29,61.35,61.14,61.26,37900.0,61.29,61.35,61.14,61.26,37900.0
2014-06-25 13:00:00,61.29,61.52,61.27,61.29,35700.0,61.29,61.52,61.27,61.29,35700.0
2014-06-25 13:30:00,61.3,61.6,61.21,61.6,46600.0,61.3,61.6,61.21,61.6,46600.0
2014-06-25 14:00:00,61.59,61.91,61.36,61.84,90900.0,61.59,61.91,61.36,61.84,90900.0
2014-06-25 14:30:00,61.84,61.96,61.56,61.65,28800.0,61.84,61.96,61.56,61.65,28800.0
2014-06-25 15:00:00,61.62,61.92,61.59,61.79,42800.0,61.62,61.92,61.59,61.79,42800.0
2014-06-25 15:30:00,61.81,62.02,61.75,61.93,137700.0,61.81,62.02,61.75,61.93,137700.0
2014-06-26 09:30:00,61.78,62.18,61.28,61.46,126700.0,61.78,62.18,61.28,61.46,126700.0
2014-06-26 10:00:00,61.49,61.61,60.88,61.04,189600.0,61.49,61.61,60.88,61.04,189600.0
2014-06-26 10:30:00,61.05,61.38,60.88,61.1,70100.0,61.05,61.38,60.88,61.1,70100.0
2014-06-26 11:00:00,61.1,61.48,60.83,61.4,66100.0,61.1,61.48,60.83,61.4,66100.0
2014-06-26 11:30:00,61.45,61.89,61.37,61.87,38300.0,61.45,61.89,61.37,61.87,38300.0
2014-06-26 12:00:00,61.83,61.85,61.45,61.67,61000.0,61.83,61.85,61.45,61.67,61000.0
2014-06-26 12:30:00,61.65,61.73,61.29,61.3,51600.0,61.65,61.73,61.29,61.3,51600.0
2014-06-26 13:00:00,61.3,61.74,61.14,61.56,43100.0,61.3,61.74,61.14,61.56,43100.0
2014-06-26 13:30:00,61.61,61.65,61.34,61.58,45200.0,61.61,61.65,61.34,61.58,45200.0
2014-06-26 14:00:00,61.58,61.6,61.35,61.46,63400.0,61.58,61.6,61.35,61.46,63400.0
2014-06-26 14:30:00,61.44,61.6,61.35,61.37,55600.0,61.44,61.6,61.35,61.37,55600.0
2014-06-26 15:00:00,61.35,61.46,61.22,61.34,89900.0,61.35,61.46,61.22,61.34,89900.0
2014-06-26 15:30:00,61.34,61.71,61.33,61.62,176300.0,61.34,61.71,61.33,61.62,176300.0
2014-06-27 09:30:00,61.51,62.51,61.36,61.99,81000.0,61.51,62.51,61.36,61.99,81000.0
2014-06-27 10:00:00,61.94,62.46,61.79,61.92,165400.0,61.94,62.46,61.79,61.92,165400.0
2014-06-27 10:30:00,61.93,62.0,61.66,61.85,59800.0,61.93,62.0,61.66,61.85,59800.0
2014-06-27 11:00:00,61.89,62.07,61.84,61.97,64300.0,61.89,62.07,61.84,61.97,64300.0
2014-06-27 11:30:00,61.94,62.01,61.86,61.94,38100.0,61.94,62.01,61.86,61.94,38100.0
2014-06-27 12:00:00,61.96,62.14,61.92,62.0,31700.0,61.96,62.14,61.92,62.0,31700.0
2014-06-27 12:30:00,62.02,62.04,61.8,61.96,28500.0,62.02,62.04,61.8,61.96,28500.0
2014-06-27 13:00:00,61.94,62.01,61.57,61.61,51700.0,61.94,62.01,61.57,61.61,51700.0
2014-06-27 13:30:00,61.61,61.79,61.41,61.67,50500.0,61.61,61.79,61.41,61.67,50500.0
2014-06-27 14:00:00,61.7,61.76,61.32,61.39,64100.0,61.7,61.76,61.32,61.39,64100.0
2014-06-27 14:30:00,61.39,61.73,61.35,61.39,67400.0,61.39,61.73,61.35,61.39,67400.0
2014-06-27 15:00:00,61.38,61.5,61.37,61.48,102700.0,61.38,61.5,61.37,61.48,102700.0
2014-06-27 15:30:00,61.47,61.81,60.65,60.72,1178600.0,61.47,61.81,60.65,60.72,1178600.0
2014-06-30 09:30:00,61.4,62.34,61.4,61.76,219500.0,61.4,62.34,61.4,61.76,219500.0
2014-06-30 10:00:00,61.81,62.11,61.59,61.92,146800.0,61.81,62.11,61.59,61.92,146800.0
2014-06-30 10:30:00,61.94,62.15,61.83,61.88,96600.0,61.94,62.15,61.83,61.88,96600.0
2014-06-30 11:00:00,61.91,62.02,61.85,61.89,60700.0,61.91,62.02,61.85,61.89,60700.0
2014-06-30 11:30:00,61.87,61.98,61.84,61.9,59800.0,61.87,61.98,61.84,61.9,59800.0
2014-06-30 12:00:00,61.91,62.0,61.75,61.88,87100.0,61.91,62.0,61.75,61.88,87100.0
2014-06-30 12:30:00,61.89,61.97,61.82,61.83,75700.0,61.89,61.97,61.82,61.83,75700.0
2014-06-30 13:00:00,61.83,62.0,61.8,61.97,69900.0,61.83,62.0,61.8,61.97,69900.0
2014-06-30 13:30:00,61.99,62.07,61.9,61.92,54300.0,61.99,62.07,61.9,61.92,54300.0
2014-06-30 14:00:00,61.93,62.02,61.83,61.89,41900.0,61.93,62.02,61.83,61.89,41900.0
2014-06-30 14:30:00,61.9,61.96,61.49,61.52,67500.0,61.9,61.96,61.49,61.52,67500.0
2014-06-30 15:00:00,61.52,61.83,61.5,61.83,75600.0,61.52,61.83,61.5,61.83,75600.0
2014-06-30 15:30:00,61.84,61.98,61.7,61.94,189300.0,61.84,61.98,61.7,61.94,189300.0
2014-07-01 09:30:00,62.36,63.71,62.19,63.71,167300.0,62.36,63.71,62.19,63.71,167300.0
2014-07-01 10:00:00,63.71,63.8,63.24,63.66,200100.0,63.71,63.8,63.24,63.66,200100.0
2014-07-01 10:30:00,63.65,63.65,62.93,62.99,289900.0,63.65,63.65,62.93,62.99,289900.0
2014-07-01 11:00:00,63.0,63.19,62.87,63.19,176800.0,63.0,63.19,62.87,63.19,176800.0
2014-07-01 11:30:00,63.18,63.19,63.01,63.04,91000.0,63.18,63.19,63.01,63.04,91000.0
2014-07-01 12:00:00,63.05,63.94,62.98,63.91,133600.0,63.05,63.94,62.98,63.91,133600.0
2014-07-01 12:30:00,63.92,64.23,63.66,64.05,131400.0,63.92,64.23,63.66,64.05,131400.0
2014-07-01 13:00:00,64.03,64.24,63.65,64.19,96300.0,64.03,64.24,63.65,64.19,96300.0
2014-07-01 13:30:00,64.2,64.61,64.15,64.48,152700.0,64.2,64.61,64.15,64.48,152700.0
2014-07-01 14:00:00,64.48,64.48,64.13,64.27,113100.0,64.48,64.48,64.13,64.27,113100.0
2014-07-01 14:30:00,64.25,64.26,63.65,63.81,165200.0,64.25,64.26,63.65,63.81,165200.0
2014-07-01 15:00:00,63.8,63.95,63.68,63.86,103600.0,63.8,63.95,63.68,63.86,103600.0
2014-07-01 15:30:00,63.85,63.9,63.54,63.6,306700.0,63.85,63.9,63.54,63.6,306700.0
2014-07-02 09:30:00,63.17,63.48,62.7,63.15,163100.0,63.17,63.48,62.7,63.15,163100.0
2014-07-02 10:00:00,63.23,63.37,62.62,62.75,97800.0,63.23,63.37,62.62,62.75,97800.0
2014-07-02 10:30:00,62.74,62.94,62.6,62.64,65700.0,62.74,62.94,62.6,62.64,65700.0
2014-07-02 11:00:00,62.63,62.79,62.15,62.58,70600.0,62.63,62.79,62.15,62.58,70600.0
2014-07-02 11:30:00,62.59,62.8,62.59,62.79,36200.0,62.59,62.8,62.59,62.79,36200.0
2014-07-02 12:00:00,62.77,62.9,62.74,62.77,36700.0,62.77,62.9,62.74,62.77,36700.0
2014-07-02 12:30:00,62.78,62.8,62.35,62.51,23900.0,62.78,62.8,62.35,62.51,23900.0
2014-07-02 13:00:00,62.58,62.78,62.45,62.73,20800.0,62.58,62.78,62.45,62.73,20800.0
2014-07-02 13:30:00,62.74,62.8,62.56,62.67,23700.0,62.74,62.8,62.56,62.67,23700.0
2014-07-02 14:00:00,62.67,62.7,62.01,62.02,77400.0,62.67,62.7,62.01,62.02,77400.0
2014-07-02 14:30:00,62.01,62.1,61.7,61.74,78800.0,62.01,62.1,61.7,61.74,78800.0
2014-07-02 15:00:00,61.76,62.34,61.76,62.2,137400.0,61.76,62.34,61.76,62.2,137400.0
2014-07-02 15:30:00,62.21,62.22,61.99,62.11,177000.0,62.21,62.22,61.99,62.11,177000.0
2014-07-03 09:30:00,62.33,62.33,61.43,61.62,135100.0,62.33,62.33,61.43,61.62,135100.0
2014-07-03 10:00:00,61.6,61.75,61.19,61.48,83600.0,61.6,61.75,61.19,61.48,83600.0
2014-07-03 10:30:00,61.47,61.73,61.32,61.73,31600.0,61.47,61.73,61.32,61.73,31600.0
2014-07-03 11:00:00,61.74,61.82,61.51,61.59,26800.0,61.74,61.82,61.51,61.59,26800.0
2014-07-03 11:30:00,61.58,61.81,61.54,61.78,29000.0,61.58,61.81,61.54,61.78,29000.0
2014-07-03 12:00:00,61.81,61.97,61.63,61.93,31400.0,61.81,61.97,61.63,61.93,31400.0
2014-07-03 12:30:00,61.95,61.97,61.48,61.6,116100.0,61.95,61.97,61.48,61.6,116100.0
2014-07-07 09:30:00,61.33,61.71,60.82,61.69,122800.0,61.33,61.71,60.82,61.69,122800.0
2014-07-07 10:00:00,61.67,61.67,61.25,61.34,107000.0,61.67,61.67,61.25,61.34,107000.0
2014-07-07 10:30:00,61.31,61.55,61.17,61.45,40700.0,61.31,61.55,61.17,61.45,40700.0
2014-07-07 11:00:00,61.41,61.47,61.01,61.05,35900.0,61.41,61.47,61.01,61.05,35900.0
2014-07-07 11:30:00,61.05,61.12,60.72,60.75,110400.0,61.05,61.12,60.72,60.75,110400.0
2014-07-07 12:00:00,60.72,60.97,60.71,60.85,21000.0,60.72,60.97,60.71,60.85,21000.0
2014-07-07 12:30:00,60.85,60.89,60.56,60.63,21800.0,60.85,60.89,60.56,60.63,21800.0
2014-07-07 13:00:00,60.65,60.71,60.46,60.58,48100.0,60.65,60.71,60.46,60.58,48100.0
2014-07-07 13:30:00,60.57,60.74,60.47,60.47,36600.0,60.57,60.74,60.47,60.47,36600.0
2014-07-07 14:00:00,60.47,60.51,60.13,60.19,58400.0,60.47,60.51,60.13,60.19,58400.0
2014-07-07 14:30:00,60.17,60.21,60.02,60.08,67200.0,60.17,60.21,60.02,60.08,67200.0
2014-07-07 15:00:00,60.13,60.17,59.71,59.95,150900.0,60.13,60.17,59.71,59.95,150900.0
2014-07-07 15:30:00,59.94,59.99,59.67,59.9,272900.0,59.94,59.99,59.67,59.9,272900.0
2014-07-08 09:30:00,59.64,59.73,57.52,57.87,299900.0,59.64,59.73,57.52,57.87,299900.0
2014-07-08 10:00:00,57.91,57.91,56.6,56.62,398300.0,57.91,57.91,56.6,56.62,398300.0
2014-07-08 10:30:00,56.64,56.85,56.16,56.8,288300.0,56.64,56.85,56.16,56.8,288300.0
2014-07-08 11:00:00,56.77,56.79,55.96,56.29,221200.0,56.77,56.79,55.96,56.29,221200.0
2014-07-08 11:30:00,56.3,56.33,55.52,55.69,187600.0,56.3,56.33,55.52,55.69,187600.0
2014-07-08 12:00:00,55.69,56.01,55.56,55.98,128800.0,55.69,56.01,55.56,55.98,128800.0
2014-07-08 12:30:00,55.98,56.1,55.75,55.99,112400.0,55.98,56.1,55.75,55.99,112400.0
2014-07-08 13:00:00,55.99,56.55,55.91,56.48,183400.0,55.99,56.55,55.91,56.48,183400.0
2014-07-08 13:30:00,56.5,56.64,56.0,56.55,235200.0,56.5,56.64,56.0,56.55,235200.0
2014-07-08 14:00:00,56.57,56.58,56.19,56.35,133500.0,56.57,56.58,56.19,56.35,133500.0
2014-07-08 14:30:00,56.39,56.44,56.13,56.17,129000.0,56.39,56.44,56.13,56.17,129000.0
2014-07-08 15:00:00,56.18,56.23,55.91,55.91,143400.0,56.18,56.23,55.91,55.91,143400.0
2014-07-08 15:30:00,55.92,56.14,55.86,55.87,384800.0,55.92,56.14,55.86,55.87,384800.0
2014-07-09 09:30:00,56.17,56.88,55.79,55.91,209600.0,56.17,56.88,55.79,55.91,209600.0
2014-07-09 10:00:00,55.92,56.22,55.31,55.86,93100.0,55.92,56.22,55.31,55.86,93100.0
2014-07-09 10:30:00,55.81,56.57,55.79,56.29,119100.0,55.81,56.57,55.79,56.29,119100.0
2014-07-09 11:00:00,56.28,56.39,55.96,56.38,43400.0,56.28,56.39,55.96,56.38,43400.0
2014-07-09 11:30:00,56.38,56.39,55.97,56.21,45400.0,56.38,56.39,55.97,56.21,45400.0
2014-07-09 12:00:00,56.22,56.36,56.14,56.23,26900.0,56.22,56.36,56.14,56.23,26900.0
2014-07-09 12:30:00,56.25,56.47,56.17,56.4,36700.0,56.25,56.47,56.17,56.4,36700.0
2014-07-09 13:00:00,56.4,56.42,56.1,56.24,44600.0,56.4,56.42,56.1,56.24,44600.0
2014-07-09 13:30:00,56.25,56.63,56.25,56.33,68000.0,56.25,56.63,56.25,56.33,68000.0
2014-07-09 14:00:00,56.29,56.75,56.1,56.46,83400.0,56.29,56.75,56.1,56.46,83400.0
2014-07-09 14:30:00,56.49,56.71,56.36,56.52,47900.0,56.49,56.71,56.36,56.52,47900.0
2014-07-09 15:00:00,56.5,56.63,56.38,56.47,73600.0,56.5,56.63,56.38,56.47,73600.0
2014-07-09 15:30:00,56.47,56.67,56.32,56.65,167400.0,56.47,56.67,56.32,56.65,167400.0
2014-07-10 09:30:00,55.68,56.22,54.12,55.72,152400.0,55.68,56.22,54.12,55.72,152400.0
2014-07-10 10:00:00,55.66,56.62,55.61,56.6,106400.0,55.66,56.62,55.61,56.6,106400.0
2014-07-10 10:30:00,56.65,57.05,56.52,57.03,66500.0,56.65,57.05,56.52,57.03,66500.0
2014-07-10 11:00:00,57.03,57.72,56.98,57.53,102000.0,57.03,57.72,56.98,57.53,102000.0
2014-07-10 11:30:00,57.46,57.95,57.19,57.64,160500.0,57.46,57.95,57.19,57.64,160500.0
2014-07-10 12:00:00,57.62,58.15,57.54,58.05,84000.0,57.62,58.15,57.54,58.05,84000.0
2014-07-10 12:30:00,58.04,58.3,57.73,57.85,59700.0,58.04,58.3,57.73,57.85,59700.0
2014-07-10 13:00:00,57.85,58.2,57.8,58.08,135500.0,57.85,58.2,57.8,58.08,135500.0
2014-07-10 13:30:00,58.05,58.11,57.54,57.63,59600.0,58.05,58.11,57.54,57.63,59600.0
2014-07-10 14:00:00,57.63,57.82,57.46,57.74,46800.0,57.63,57.82,57.46,57.74,46800.0
2014-07-10 14:30:00,57.75,57.78,57.21,57.3,58400.0,57.75,57.78,57.21,57.3,58400.0
2014-07-10 15:00:00,57.27,57.42,56.9,57.38,102400.0,57.27,57.42,56.9,57.38,102400.0
2014-07-10 15:30:00,57.38,57.68,57.35,57.51,190500.0,57.38,57.68,57.35,57.51,190500.0
2014-07-11 09:30:00,57.59,58.02,56.29,57.17,152700.0,57.59,58.02,56.29,57.17,152700.0
2014-07-11 10:00:00,57.18,57.74,57.03,57.21,143400.0,57.18,57.74,57.03,57.21,143400.0
2014-07-11 10:30:00,57.21,57.62,57.15,57.51,59800.0,57.21,57.62,57.15,57.51,59800.0
2014-07-11 11:00:00,57.52,57.71,56.99,57.09,75300.0,57.52,57.71,56.99,57.09,75300.0
2014-07-11 11:30:00,57.08,57.19,56.68,56.79,56100.0,57.08,57.19,56.68,56.79,56100.0
2014-07-11 12:00:00,56.76,57.14,56.75,57.1,24000.0,56.76,57.14,56.75,57.1,24000.0
2014-07-11 12:30:00,57.14,57.39,57.04,57.24,19500.0,57.14,57.39,57.04,57.24,19500.0
2014-07-11 13:00:00,57.27,57.59,57.25,57.48,32100.0,57.27,57.59,57.25,57.48,32100.0
2014-07-11 13:30:00,57.48,57.48,57.15,57.17,32900.0,57.48,57.48,57.15,57.17,32900.0
2014-07-11 14:00:00,57.17,57.27,57.07,57.16,30200.0,57.17,57.27,57.07,57.16,30200.0
2014-07-11 14:30:00,57.16,57.31,57.04,57.07,38100.0,57.16,57.31,57.04,57.07,38100.0
2014-07-11 15:00:00,57.09,57.15,56.97,57.11,52700.0,57.09,57.15,56.97,57.11,52700.0
2014-07-11 15:30:00,57.12,57.2,56.95,57.05,132600.0,57.12,57.2,56.95,57.05,132600.0
2014-07-14 09:30:00,57.67,58.36,57.08,57.9,143400.0,57.67,58.36,57.08,57.9,143400.0
2014-07-14 10:00:00,57.9,57.99,57.37,57.41,186000.0,57.9,57.99,57.37,57.41,186000.0
2014-07-14 10:30:00,57.4,58.24,57.34,58.24,112800.0,57.4,58.24,57.34,58.24,112800.0
2014-07-14 11:00:00,58.25,59.0,58.23,58.51,105500.0,58.25,59.0,58.23,58.51,105500.0
2014-07-14 11:30:00,58.5,58.52,57.98,58.0,47900.0,58.5,58.52,57.98,58.0,47900.0
2014-07-14 12:00:00,57.99,58.39,57.95,58.23,29300.0,57.99,58.39,57.95,58.23,29300.0
2014-07-14 12:30:00,58.24,58.24,57.77,57.87,27000.0,58.24,58.24,57.77,57.87,27000.0
2014-07-14 13:00:00,57.85,58.23,57.83,58.23,21900.0,57.85,58.23,57.83,58.23,21900.0
2014-07-14 13:30:00,58.23,58.3,57.88,57.98,24200.0,58.23,58.3,57.88,57.98,24200.0
2014-07-14 14:00:00,58.03,58.05,57.79,57.89,25000.0,58.03,58.05,57.79,57.89,25000.0
2014-07-14 14:30:00,57.89,58.1,57.86,58.08,27200.0,57.89,58.1,57.86,58.08,27200.0
2014-07-14 15:00:00,58.08,58.08,57.56,57.67,46800.0,58.08,58.08,57.56,57.67,46800.0
2014-07-14 15:30:00,57.67,57.77,57.36,57.56,168600.0,57.67,57.77,57.36,57.56,168600.0
2014-07-15 09:30:00,57.67,58.15,57.24,57.28,83000.0,57.67,58.15,57.24,57.28,83000.0
2014-07-15 10:00:00,57.33,57.59,56.7,57.23,58700.0,57.33,57.59,56.7,57.23,58700.0
2014-07-15 10:30:00,57.23,57.4,56.2,56.32,148500.0,57.23,57.4,56.2,56.32,148500.0
2014-07-15 11:00:00,56.26,57.34,56.25,57.18,96700.0,56.26,57.34,56.25,57.18,96700.0
2014-07-15 11:30:00,57.15,57.16,56.04,56.04,98600.0,57.15,57.16,56.04,56.04,98600.0
2014-07-15 12:00:00,56.04,56.42,55.84,56.19,112800.0,56.04,56.42,55.84,56.19,112800.0
2014-07-15 12:30:00,56.16,56.36,55.89,56.06,169300.0,56.16,56.36,55.89,56.06,169300.0
2014-07-15 13:00:00,56.07,56.72,56.07,56.32,73600.0,56.07,56.72,56.07,56.32,73600.0
2014-07-15 13:30:00,56.32,56.32,55.92,56.09,75800.0,56.32,56.32,55.92,56.09,75800.0
2014-07-15 14:00:00,56.13,56.13,55.77,56.09,111600.0,56.13,56.13,55.77,56.09,111600.0
2014-07-15 14:30:00,56.11,56.27,56.0,56.12,48100.0,56.11,56.27,56.0,56.12,48100.0
2014-07-15 15:00:00,56.11,56.14,55.77,55.98,59700.0,56.11,56.14,55.77,55.98,59700.0
2014-07-15 15:30:00,55.99,56.15,55.94,56.03,138700.0,55.99,56.15,55.94,56.03,138700.0
2014-07-16 09:30:00,56.65,57.16,55.62,56.51,128100.0,56.65,57.16,55.62,56.51,128100.0
2014-07-16 10:00:00,56.52,56.95,56.25,56.36,146100.0,56.52,56.95,56.25,56.36,146100.0
2014-07-16 10:30:00,56.38,56.5,56.01,56.1,122200.0,56.38,56.5,56.01,56.1,122200.0
2014-07-16 11:00:00,56.14,56.53,56.14,56.34,30400.0,56.14,56.53,56.14,56.34,30400.0
2014-07-16 11:30:00,56.32,56.33,55.92,56.1,27300.0,56.32,56.33,55.92,56.1,27300.0
2014-07-16 12:00:00,56.14,56.5,56.13,56.29,34000.0,56.14,56.5,56.13,56.29,34000.0
2014-07-16 12:30:00,56.37,56.46,56.24,56.44,18200.0,56.37,56.46,56.24,56.44,18200.0
2014-07-16 13:00:00,56.41,56.5,56.23,56.49,23800.0,56.41,56.5,56.23,56.49,23800.0
2014-07-16 13:30:00,56.5,56.5,56.23,56.36,40300.0,56.5,56.5,56.23,56.36,40300.0
2014-07-16 14:00:00,56.38,56.51,56.32,56.43,112800.0,56.38,56.51,56.32,56.43,112800.0
2014-07-16 14:30:00,56.43,56.46,56.26,56.35,44500.0,56.43,56.46,56.26,56.35,44500.0
2014-07-16 15:00:00,56.35,56.48,56.32,56.4,119900.0,56.35,56.48,56.32,56.4,119900.0
2014-07-16 15:30:00,56.39,56.39,56.15,56.32,235200.0,56.39,56.39,56.15,56.32,235200.0
2014-07-17 09:30:00,55.95,57.06,55.95,56.87,42800.0,55.95,57.06,55.95,56.87,42800.0
2014-07-17 10:00:00,56.87,57.22,56.46,56.83,104600.0,56.87,57.22,56.46,56.83,104600.0
2014-07-17 10:30:00,56.82,56.92,56.4,56.67,71400.0,56.82,56.92,56.4,56.67,71400.0
2014-07-17 11:00:00,56.66,56.76,56.16,56.42,100600.0,56.66,56.76,56.16,56.42,100600.0
2014-07-17 11:30:00,56.4,56.94,56.36,56.83,172900.0,56.4,56.94,56.36,56.83,172900.0
2014-07-17 12:00:00,56.81,56.95,56.22,56.54,189000.0,56.81,56.95,56.22,56.54,189000.0
2014-07-17 12:30:00,56.57,56.88,56.41,56.88,401800.0,56.57,56.88,56.41,56.88,401800.0
2014-07-17 13:00:00,56.86,56.92,56.64,56.87,107200.0,56.86,56.92,56.64,56.87,107200.0
2014-07-17 13:30:00,56.87,57.0,56.73,56.91,34500.0,56.87,57.0,56.73,56.91,34500.0
2014-07-17 14:00:00,56.87,56.95,56.55,56.78,56900.0,56.87,56.95,56.55,56.78,56900.0
2014-07-17 14:30:00,56.8,56.99,56.65,56.69,67100.0,56.8,56.99,56.65,56.69,67100.0
2014-07-17 15:00:00,56.65,56.71,56.3,56.58,292700.0,56.65,56.71,56.3,56.58,292700.0
2014-07-17 15:30:00,56.59,56.74,56.34,56.6,405000.0,56.59,56.74,56.34,56.6,405000.0
2014-07-18 09:30:00,56.94,58.41,56.85,57.96,228900.0,56.94,58.41,56.85,57.96,228900.0
2014-07-18 10:00:00,57.96,58.07,57.46,57.75,230400.0,57.96,58.07,57.46,57.75,230400.0
2014-07-18 10:30:00,57.75,58.03,57.47,57.85,105000.0,57.75,58.03,57.47,57.85,105000.0
2014-07-18 11:00:00,57.88,58.02,57.48,57.49,93500.0,57.88,58.02,57.48,57.49,93500.0
2014-07-18 11:30:00,57.5,57.66,57.42,57.5,55300.0,57.5,57.66,57.42,57.5,55300.0
2014-07-18 12:00:00,57.5,57.59,57.46,57.52,41300.0,57.5,57.59,57.46,57.52,41300.0
2014-07-18 12:30:00,57.5,57.77,57.49,57.72,51300.0,57.5,57.77,57.49,57.72,51300.0
2014-07-18 13:00:00,57.71,57.75,57.48,57.52,51400.0,57.71,57.75,57.48,57.52,51400.0
2014-07-18 13:30:00,57.54,57.7,57.52,57.62,46100.0,57.54,57.7,57.52,57.62,46100.0
2014-07-18 14:00:00,57.63,57.74,57.53,57.68,58400.0,57.63,57.74,57.53,57.68,58400.0
2014-07-18 14:30:00,57.65,57.67,57.34,57.52,62900.0,57.65,57.67,57.34,57.52,62900.0
2014-07-18 15:00:00,57.52,57.65,57.45,57.46,82200.0,57.52,57.65,57.45,57.46,82200.0
2014-07-18 15:30:00,57.45,57.59,57.44,57.52,182500.0,57.45,57.59,57.44,57.52,182500.0
2014-07-21 09:30:00,57.03,57.82,56.69,57.54,145700.0,57.03,57.82,56.69,57.54,145700.0
2014-07-21 10:00:00,57.57,58.17,57.53,58.1,213600.0,57.57,58.17,57.53,58.1,213600.0
2014-07-21 10:30:00,58.13,58.16,57.85,58.11,67000.0,58.13,58.16,57.85,58.11,67000.0
2014-07-21 11:00:00,58.08,58.17,58.0,58.08,43200.0,58.08,58.17,58.0,58.08,43200.0
2014-07-21 11:30:00,58.07,58.27,58.0,58.12,65100.0,58.07,58.27,58.0,58.12,65100.0
2014-07-21 12:00:00,58.1,58.21,58.05,58.07,48100.0,58.1,58.21,58.05,58.07,48100.0
2014-07-21 12:30:00,58.08,58.2,58.06,58.17,25000.0,58.08,58.2,58.06,58.17,25000.0
2014-07-21 13:00:00,58.14,58.68,58.1,58.65,54700.0,58.14,58.68,58.1,58.65,54700.0
2014-07-21 13:30:00,58.66,58.83,58.48,58.54,44100.0,58.66,58.83,58.48,58.54,44100.0
2014-07-21 14:00:00,58.54,58.95,58.54,58.89,105600.0,58.54,58.95,58.54,58.89,105600.0
2014-07-21 14:30:00,58.86,59.04,58.63,58.86,110600.0,58.86,59.04,58.63,58.86,110600.0
2014-07-21 15:00:00,58.83,58.85,58.61,58.77,104000.0,58.83,58.85,58.61,58.77,104000.0
2014-07-21 15:30:00,58.78,58.98,58.78,58.89,245600.0,58.78,58.98,58.78,58.89,245600.0
2014-07-22 09:30:00,59.28,59.71,58.96,59.55,147900.0,59.28,59.71,58.96,59.55,147900.0
2014-07-22 10:00:00,59.56,60.28,59.5,60.07,128900.0,59.56,60.28,59.5,60.07,128900.0
2014-07-22 10:30:00,60.08,60.31,59.9,60.19,103000.0,60.08,60.31,59.9,60.19,103000.0
2014-07-22 11:00:00,60.19,60.25,59.14,59.16,139700.0,60.19,60.25,59.14,59.16,139700.0
2014-07-22 11:30:00,59.17,59.4,59.17,59.27,44800.0,59.17,59.4,59.17,59.27,44800.0
2014-07-22 12:00:00,59.27,59.5,59.16,59.44,78000.0,59.27,59.5,59.16,59.44,78000.0
2014-07-22 12:30:00,59.44,59.46,59.14,59.22,63800.0,59.44,59.46,59.14,59.22,63800.0
2014-07-22 13:00:00,59.22,59.41,59.2,59.2,43900.0,59.22,59.41,59.2,59.2,43900.0
2014-07-22 13:30:00,59.21,59.23,59.01,59.05,38400.0,59.21,59.23,59.01,59.05,38400.0
2014-07-22 14:00:00,59.06,59.06,58.84,58.91,68300.0,59.06,59.06,58.84,58.91,68300.0
2014-07-22 14:30:00,58.9,58.92,58.36,58.52,102700.0,58.9,58.92,58.36,58.52,102700.0
2014-07-22 15:00:00,58.52,58.59,58.37,58.4,115300.0,58.52,58.59,58.37,58.4,115300.0
2014-07-22 15:30:00,58.44,58.68,58.43,58.55,108600.0,58.44,58.68,58.43,58.55,108600.0
2014-07-23 09:30:00,59.08,59.17,58.09,58.64,150600.0,59.08,59.17,58.09,58.64,150600.0
2014-07-23 10:00:00,58.62,58.84,58.36,58.49,49900.0,58.62,58.84,58.36,58.49,49900.0
2014-07-23 10:30:00,58.48,58.67,58.42,58.47,54200.0,58.48,58.67,58.42,58.47,54200.0
2014-07-23 11:00:00,58.49,58.65,58.28,58.29,60200.0,58.49,58.65,58.28,58.29,60200.0
2014-07-23 11:30:00,58.32,58.44,58.23,58.32,39000.0,58.32,58.44,58.23,58.32,39000.0
2014-07-23 12:00:00,58.32,58.38,58.04,58.05,27800.0,58.32,58.38,58.04,58.05,27800.0
2014-07-23 12:30:00,58.04,58.13,57.91,57.98,24300.0,58.04,58.13,57.91,57.98,24300.0
2014-07-23 13:00:00,57.99,58.22,57.87,57.98,35900.0,57.99,58.22,57.87,57.98,35900.0
2014-07-23 13:30:00,57.98,58.32,57.98,58.21,37000.0,57.98,58.32,57.98,58.21,37000.0
2014-07-23 14:00:00,58.22,58.37,58.18,58.31,39600.0,58.22,58.37,58.18,58.31,39600.0
2014-07-23 14:30:00,58.3,58.32,58.15,58.22,42600.0,58.3,58.32,58.15,58.22,42600.0
2014-07-23 15:00:00,58.23,58.25,58.08,58.11,76500.0,58.23,58.25,58.08,58.11,76500.0
2014-07-23 15:30:00,58.13,58.27,58.1,58.23,140200.0,58.13,58.27,58.1,58.23,140200.0
2014-07-24 09:30:00,58.37,58.96,58.12,58.62,105700.0,58.37,58.96,58.12,58.62,105700.0
2014-07-24 10:00:00,58.65,58.74,58.34,58.72,69300.0,58.65,58.74,58.34,58.72,69300.0
2014-07-24 10:30:00,58.72,58.87,58.59,58.87,88400.0,58.72,58.87,58.59,58.87,88400.0
2014-07-24 11:00:00,58.89,59.0,58.68,58.68,67600.0,58.89,59.0,58.68,58.68,67600.0
2014-07-24 11:30:00,58.72,58.87,58.59,58.87,52400.0,58.72,58.87,58.59,58.87,52400.0
2014-07-24 12:00:00,58.87,59.34,58.82,59.2,41500.0,58.87,59.34,58.82,59.2,41500.0
2014-07-24 12:30:00,59.15,59.18,58.97,59.0,29700.0,59.15,59.18,58.97,59.0,29700.0
2014-07-24 13:00:00,59.01,59.01,58.78,58.93,40400.0,59.01,59.01,58.78,58.93,40400.0
2014-07-24 13:30:00,58.93,59.13,58.82,59.11,59800.0,58.93,59.13,58.82,59.11,59800.0
2014-07-24 14:00:00,59.1,59.54,59.06,59.48,50200.0,59.1,59.54,59.06,59.48,50200.0
2014-07-24 14:30:00,59.48,59.62,59.18,59.22,66500.0,59.48,59.62,59.18,59.22,66500.0
2014-07-24 15:00:00,59.22,59.39,59.13,59.31,60100.0,59.22,59.39,59.13,59.31,60100.0
2014-07-24 15:30:00,59.28,59.55,59.28,59.43,172500.0,59.28,59.55,59.28,59.43,172500.0
2014-07-25 09:30:00,59.02,59.68,58.52,59.3,102300.0,59.02,59.68,58.52,59.3,102300.0
2014-07-25 10:00:00,59.37,59.98,59.31,59.83,67400.0,59.37,59.98,59.31,59.83,67400.0
2014-07-25 10:30:00,59.77,59.92,59.4,59.49,50300.0,59.77,59.92,59.4,59.49,50300.0
2014-07-25 11:00:00,59.48,59.59,59.28,59.46,50100.0,59.48,59.59,59.28,59.46,50100.0
2014-07-25 11:30:00,59.44,59.64,59.43,59.58,19700.0,59.44,59.64,59.43,59.58,19700.0
2014-07-25 12:00:00,59.57,59.65,59.45,59.47,17000.0,59.57,59.65,59.45,59.47,17000.0
2014-07-25 12:30:00,59.47,59.77,59.45,59.67,16600.0,59.47,59.77,59.45,59.67,16600.0
2014-07-25 13:00:00,59.65,59.77,59.6,59.63,8100.0,59.65,59.77,59.6,59.63,8100.0
2014-07-25 13:30:00,59.6,59.62,59.45,59.46,35100.0,59.6,59.62,59.45,59.46,35100.0
2014-07-25 14:00:00,59.45,59.63,59.45,59.6,26100.0,59.45,59.63,59.45,59.6,26100.0
2014-07-25 14:30:00,59.62,59.72,59.58,59.61,45900.0,59.62,59.72,59.58,59.61,45900.0
2014-07-25 15:00:00,59.57,59.69,59.55,59.66,26300.0,59.57,59.69,59.55,59.66,26300.0
2014-07-25 15:30:00,59.66,59.79,59.56,59.73,108600.0,59.66,59.79,59.56,59.73,108600.0
2014-07-28 09:30:00,59.56,59.97,59.16,59.21,94000.0,59.56,59.97,59.16,59.21,94000.0
2014-07-28 10:00:00,59.14,59.14,58.24,58.26,87100.0,59.14,59.14,58.24,58.26,87100.0
2014-07-28 10:30:00,58.22,58.59,58.14,58.2,178700.0,58.22,58.59,58.14,58.2,178700.0
2014-07-28 11:00:00,58.2,58.55,58.01,58.4,175200.0,58.2,58.55,58.01,58.4,175200.0
2014-07-28 11:30:00,58.39,58.42,57.84,57.91,139700.0,58.39,58.42,57.84,57.91,139700.0
2014-07-28 12:00:00,57.94,58.11,57.66,57.66,95500.0,57.94,58.11,57.66,57.66,95500.0
2014-07-28 12:30:00,57.65,57.88,57.65,57.87,52100.0,57.65,57.88,57.65,57.87,52100.0
2014-07-28 13:00:00,57.87,58.53,57.85,58.32,119000.0,57.87,58.53,57.85,58.32,119000.0
2014-07-28 13:30:00,58.33,58.44,58.0,58.07,86200.0,58.33,58.44,58.0,58.07,86200.0
2014-07-28 14:00:00,58.08,58.47,58.08,58.32,210100.0,58.08,58.47,58.08,58.32,210100.0
2014-07-28 14:30:00,58.31,58.38,58.19,58.26,93000.0,58.31,58.38,58.19,58.26,93000.0
2014-07-28 15:00:00,58.28,58.55,58.25,58.51,175800.0,58.28,58.55,58.25,58.51,175800.0
2014-07-28 15:30:00,58.51,58.56,58.25,58.33,296300.0,58.51,58.56,58.25,58.33,296300.0
2014-07-29 09:30:00,58.27,58.87,57.88,58.29,110200.0,58.27,58.87,57.88,58.29,110200.0
2014-07-29 10:00:00,58.33,58.69,58.24,58.67,85500.0,58.33,58.69,58.24,58.67,85500.0
2014-07-29 10:30:00,58.7,59.21,58.52,58.68,81500.0,58.7,59.21,58.52,58.68,81500.0
2014-07-29 11:00:00,58.73,58.87,58.32,58.69,55100.0,58.73,58.87,58.32,58.69,55100.0
2014-07-29 11:30:00,58.66,58.89,58.41,58.81,88100.0,58.66,58.89,58.41,58.81,88100.0
2014-07-29 12:00:00,58.86,59.05,58.76,59.05,20700.0,58.86,59.05,58.76,59.05,20700.0
2014-07-29 12:30:00,58.97,59.23,58.95,59.14,72600.0,58.97,59.23,58.95,59.14,72600.0
2014-07-29 13:00:00,59.14,59.51,59.0,59.4,154200.0,59.14,59.51,59.0,59.4,154200.0
2014-07-29 13:30:00,59.45,59.56,59.44,59.56,32100.0,59.45,59.56,59.44,59.56,32100.0
2014-07-29 14:00:00,59.52,59.85,59.36,59.47,117000.0,59.52,59.85,59.36,59.47,117000.0
2014-07-29 14:30:00,59.48,59.7,59.31,59.67,58500.0,59.48,59.7,59.31,59.67,58500.0
2014-07-29 15:00:00,59.66,59.8,59.51,59.7,51900.0,59.66,59.8,59.51,59.7,51900.0
2014-07-29 15:30:00,59.69,59.78,59.67,59.71,188400.0,59.69,59.78,59.67,59.71,188400.0
2014-07-30 09:30:00,60.0,61.37,59.72,60.85,314300.0,60.0,61.37,59.72,60.85,314300.0
2014-07-30 10:00:00,60.86,61.36,60.79,61.3,143300.0,60.86,61.36,60.79,61.3,143300.0
2014-07-30 10:30:00,61.31,61.9,61.25,61.77,277000.0,61.31,61.9,61.25,61.77,277000.0
2014-07-30 11:00:00,61.74,62.27,61.71,62.11,156400.0,61.74,62.27,61.71,62.11,156400.0
2014-07-30 11:30:00,62.1,62.38,61.94,62.07,255500.0,62.1,62.38,61.94,62.07,255500.0
2014-07-30 12:00:00,62.09,62.56,61.99,62.49,169300.0,62.09,62.56,61.99,62.49,169300.0
2014-07-30 12:30:00,62.49,62.89,62.27,62.64,142500.0,62.49,62.89,62.27,62.64,142500.0
2014-07-30 13:00:00,62.67,62.82,62.31,62.62,248100.0,62.67,62.82,62.31,62.62,248100.0
2014-07-30 13:30:00,62.62,62.65,62.32,62.45,204200.0,62.62,62.65,62.32,62.45,204200.0
2014-07-30 14:00:00,62.35,63.17,62.14,62.67,237600.0,62.35,63.17,62.14,62.67,237600.0
2014-07-30 14:30:00,62.67,62.67,61.95,62.37,307800.0,62.67,62.67,61.95,62.37,307800.0
2014-07-30 15:00:00,62.39,62.6,62.13,62.2,154200.0,62.39,62.6,62.13,62.2,154200.0
2014-07-30 15:30:00,62.2,62.86,62.17,62.67,438900.0,62.2,62.86,62.17,62.67,438900.0
2014-07-31 09:30:00,57.37,61.45,57.06,59.17,655000.0,57.37,61.45,57.06,59.17,655000.0
2014-07-31 10:00:00,59.26,60.7,59.18,60.0,300000.0,59.26,60.7,59.18,60.0,300000.0
2014-07-31 10:30:00,60.03,60.12,58.72,58.72,244100.0,60.03,60.12,58.72,58.72,244100.0
2014-07-31 11:00:00,58.61,59.47,58.52,59.09,107700.0,58.61,59.47,58.52,59.09,107700.0
2014-07-31 11:30:00,59.09,59.16,58.6,59.03,190400.0,59.09,59.16,58.6,59.03,190400.0
2014-07-31 12:00:00,59.03,59.08,58.75,58.75,164200.0,59.03,59.08,58.75,58.75,164200.0
2014-07-31 12:30:00,58.75,59.49,58.74,59.43,139700.0,58.75,59.49,58.74,59.43,139700.0
2014-07-31 13:00:00,59.39,59.59,59.07,59.07,82200.0,59.39,59.59,59.07,59.07,82200.0
2014-07-31 13:30:00,59.12,59.49,59.01,59.47,89700.0,59.12,59.49,59.01,59.47,89700.0
2014-07-31 14:00:00,59.46,59.46,59.0,59.14,87200.0,59.46,59.46,59.0,59.14,87200.0
2014-07-31 14:30:00,59.13,59.27,58.85,58.86,148400.0,59.13,59.27,58.85,58.86,148400.0
2014-07-31 15:00:00,58.87,59.0,58.43,58.8,130200.0,58.87,59.0,58.43,58.8,130200.0
2014-07-31 15:30:00,58.81,58.93,58.68,58.8,282700.0,58.81,58.93,58.68,58.8,282700.0
2014-08-01 09:30:00,58.35,59.05,58.25,58.42,125400.0,58.35,59.05,58.25,58.42,125400.0
2014-08-01 10:00:00,58.44,58.61,57.5,57.55,143800.0,58.44,58.61,57.5,57.55,143800.0
2014-08-01 10:30:00,57.5,57.57,56.75,56.82,162900.0,57.5,57.57,56.75,56.82,162900.0
2014-08-01 11:00:00,56.81,56.86,56.16,56.3,167100.0,56.81,56.86,56.16,56.3,167100.0
2014-08-01 11:30:00,56.27,56.4,56.08,56.34,150200.0,56.27,56.4,56.08,56.34,150200.0
2014-08-01 12:00:00,56.31,56.54,56.19,56.33,96900.0,56.31,56.54,56.19,56.33,96900.0
2014-08-01 12:30:00,56.34,56.45,56.06,56.2,85600.0,56.34,56.45,56.06,56.2,85600.0
2014-08-01 13:00:00,56.19,56.21,56.03,56.18,86600.0,56.19,56.21,56.03,56.18,86600.0
2014-08-01 13:30:00,56.19,56.57,56.12,56.55,67700.0,56.19,56.57,56.12,56.55,67700.0
2014-08-01 14:00:00,56.58,56.87,56.48,56.62,98400.0,56.58,56.87,56.48,56.62,98400.0
2014-08-01 14:30:00,56.61,56.79,56.58,56.68,55700.0,56.61,56.79,56.58,56.68,55700.0
2014-08-01 15:00:00,56.68,56.9,56.57,56.6,92800.0,56.68,56.9,56.57,56.6,92800.0
2014-08-01 15:30:00,56.59,56.69,56.47,56.67,324700.0,56.59,56.69,56.47,56.67,324700.0
2014-08-04 09:30:00,56.83,57.67,56.8,57.35,119100.0,56.83,57.67,56.8,57.35,119100.0
2014-08-04 10:00:00,57.34,57.36,56.83,56.83,105200.0,57.34,57.36,56.83,56.83,105200.0
2014-08-04 10:30:00,56.85,56.93,56.47,56.73,72800.0,56.85,56.93,56.47,56.73,72800.0
2014-08-04 11:00:00,56.7,57.14,56.59,57.1,87400.0,56.7,57.14,56.59,57.1,87400.0
2014-08-04 11:30:00,57.09,57.38,57.06,57.31,80000.0,57.09,57.38,57.06,57.31,80000.0
2014-08-04 12:00:00,57.26,57.36,57.2,57.29,76600.0,57.26,57.36,57.2,57.29,76600.0
2014-08-04 12:30:00,57.28,57.43,57.25,57.41,44100.0,57.28,57.43,57.25,57.41,44100.0
2014-08-04 13:00:00,57.38,57.47,57.27,57.37,65400.0,57.38,57.47,57.27,57.37,65400.0
2014-08-04 13:30:00,57.35,57.49,57.33,57.37,65200.0,57.35,57.49,57.33,57.37,65200.0
2014-08-04 14:00:00,57.38,57.4,57.26,57.31,59800.0,57.38,57.4,57.26,57.31,59800.0
2014-08-04 14:30:00,57.32,57.64,57.32,57.61,43800.0,57.32,57.64,57.32,57.61,43800.0
2014-08-04 15:00:00,57.62,57.73,57.57,57.67,60700.0,57.62,57.73,57.57,57.67,60700.0
2014-08-04 15:30:00,57.68,57.93,57.67,57.71,139600.0,57.68,57.93,57.67,57.71,139600.0
2014-08-05 09:30:00,57.06,57.8,56.53,57.39,114800.0,57.06,57.8,56.53,57.39,114800.0
2014-08-05 10:00:00,57.39,57.87,57.18,57.85,54800.0,57.39,57.87,57.18,57.85,54800.0
2014-08-05 10:30:00,57.83,58.11,57.75,57.89,42800.0,57.83,58.11,57.75,57.89,42800.0
2014-08-05 11:00:00,57.91,57.98,57.59,57.81,46000.0,57.91,57.98,57.59,57.81,46000.0
2014-08-05 11:30:00,57.81,57.85,57.42,57.57,47000.0,57.81,57.85,57.42,57.57,47000.0
2014-08-05 12:00:00,57.56,57.63,57.11,57.22,46300.0,57.56,57.63,57.11,57.22,46300.0
2014-08-05 12:30:00,57.22,57.4,57.1,57.39,19900.0,57.22,57.4,57.1,57.39,19900.0
2014-08-05 13:00:00,57.39,57.55,57.25,57.54,24300.0,57.39,57.55,57.25,57.54,24300.0
2014-08-05 13:30:00,57.54,57.55,56.83,56.83,71900.0,57.54,57.55,56.83,56.83,71900.0
2014-08-05 14:00:00,56.82,56.88,56.42,56.7,111700.0,56.82,56.88,56.42,56.7,111700.0
2014-08-05 14:30:00,56.76,56.91,56.58,56.62,59400.0,56.76,56.91,56.58,56.62,59400.0
2014-08-05 15:00:00,56.67,56.7,56.44,56.51,95900.0,56.67,56.7,56.44,56.51,95900.0
2014-08-05 15:30:00,56.52,56.64,56.46,56.63,257400.0,56.52,56.64,56.46,56.63,257400.0
2014-08-06 09:30:00,56.01,56.08,55.31,55.41,252500.0,56.01,56.08,55.31,55.41,252500.0
2014-08-06 10:00:00,55.32,55.81,55.19,55.8,263000.0,55.32,55.81,55.19,55.8,263000.0
2014-08-06 10:30:00,55.85,56.13,55.76,55.88,130500.0,55.85,56.13,55.76,55.88,130500.0
2014-08-06 11:00:00,55.87,55.96,55.67,55.95,79100.0,55.87,55.96,55.67,55.95,79100.0
2014-08-06 11:30:00,55.97,56.69,55.9,56.27,101400.0,55.97,56.69,55.9,56.27,101400.0
2014-08-06 12:00:00,56.29,56.34,55.78,55.8,58400.0,56.29,56.34,55.78,55.8,58400.0
2014-08-06 12:30:00,55.81,56.04,55.81,55.92,49600.0,55.81,56.04,55.81,55.92,49600.0
2014-08-06 13:00:00,55.92,55.99,55.73,55.78,35700.0,55.92,55.99,55.73,55.78,35700.0
2014-08-06 13:30:00,55.79,55.94,55.7,55.7,46900.0,55.79,55.94,55.7,55.7,46900.0
2014-08-06 14:00:00,55.68,55.73,55.57,55.63,55700.0,55.68,55.73,55.57,55.63,55700.0
2014-08-06 14:30:00,55.64,55.71,55.47,55.62,80400.0,55.64,55.71,55.47,55.62,80400.0
2014-08-06 15:00:00,55.62,55.66,55.49,55.51,80200.0,55.62,55.66,55.49,55.51,80200.0
2014-08-06 15:30:00,55.5,55.53,55.35,55.38,201500.0,55.5,55.53,55.35,55.38,201500.0
2014-08-07 09:30:00,55.77,55.92,55.06,55.68,133100.0,55.77,55.92,55.06,55.68,133100.0
2014-08-07 10:00:00,55.66,56.1,55.63,55.78,85800.0,55.66,56.1,55.63,55.78,85800.0
2014-08-07 10:30:00,55.79,56.16,55.37,55.69,52900.0,55.79,56.16,55.37,55.69,52900.0
2014-08-07 11:00:00,55.68,55.74,55.53,55.69,44100.0,55.68,55.74,55.53,55.69,44100.0
2014-08-07 11:30:00,55.74,55.95,55.42,55.45,44400.0,55.74,55.95,55.42,55.45,44400.0
2014-08-07 12:00:00,55.44,55.93,55.42,55.82,74200.0,55.44,55.93,55.42,55.82,74200.0
2014-08-07 12:30:00,55.78,55.78,55.36,55.38,34700.0,55.78,55.78,55.36,55.38,34700.0
2014-08-07 13:00:00,55.39,55.46,55.07,55.29,67000.0,55.39,55.46,55.07,55.29,67000.0
2014-08-07 13:30:00,55.29,55.74,55.29,55.71,30400.0,55.29,55.74,55.29,55.71,30400.0
2014-08-07 14:00:00,55.75,55.75,55.45,55.49,36200.0,55.75,55.75,55.45,55.49,36200.0
2014-08-07 14:30:00,55.52,55.56,55.29,55.29,29500.0,55.52,55.56,55.29,55.29,29500.0
2014-08-07 15:00:00,55.29,55.35,54.89,55.01,66300.0,55.29,55.35,54.89,55.01,66300.0
2014-08-07 15:30:00,55.0,55.41,54.99,55.35,189900.0,55.0,55.41,54.99,55.35,189900.0
2014-08-08 09:30:00,55.77,55.77,55.26,55.5,99300.0,55.77,55.77,55.26,55.5,99300.0
2014-08-08 10:00:00,55.52,55.7,54.51,54.6,119800.0,55.52,55.7,54.51,54.6,119800.0
2014-08-08 10:30:00,54.62,55.17,54.61,55.05,65400.0,54.62,55.17,54.61,55.05,65400.0
2014-08-08 11:00:00,55.05,55.14,54.88,55.14,38700.0,55.05,55.14,54.88,55.14,38700.0
2014-08-08 11:30:00,55.14,55.22,54.6,54.85,89300.0,55.14,55.22,54.6,54.85,89300.0
2014-08-08 12:00:00,54.85,55.01,54.78,54.8,52700.0,54.85,55.01,54.78,54.8,52700.0
2014-08-08 12:30:00,54.83,54.93,54.8,54.86,26000.0,54.83,54.93,54.8,54.86,26000.0
2014-08-08 13:00:00,54.9,55.09,54.85,54.95,46300.0,54.9,55.09,54.85,54.95,46300.0
2014-08-08 13:30:00,54.95,55.02,54.85,54.98,45800.0,54.95,55.02,54.85,54.98,45800.0
2014-08-08 14:00:00,54.95,55.05,54.95,55.04,30900.0,54.95,55.05,54.95,55.04,30900.0
2014-08-08 14:30:00,55.03,55.28,55.02,55.16,66900.0,55.03,55.28,55.02,55.16,66900.0
2014-08-08 15:00:00,55.16,55.17,54.96,55.0,75900.0,55.16,55.17,54.96,55.0,75900.0
2014-08-08 15:30:00,55.0,55.16,54.9,55.0,147500.0,55.0,55.16,54.9,55.0,147500.0
2014-08-11 09:30:00,55.41,55.44,54.89,55.27,83500.0,55.41,55.44,54.89,55.27,83500.0
2014-08-11 10:00:00,55.36,55.64,55.17,55.38,82700.0,55.36,55.64,55.17,55.38,82700.0
2014-08-11 10:30:00,55.39,55.63,55.32,55.51,47900.0,55.39,55.63,55.32,55.51,47900.0
2014-08-11 11:00:00,55.5,55.86,55.46,55.71,29300.0,55.5,55.86,55.46,55.71,29300.0
2014-08-11 11:30:00,55.73,55.92,55.69,55.89,23100.0,55.73,55.92,55.69,55.89,23100.0
2014-08-11 12:00:00,55.89,55.95,55.68,55.95,34700.0,55.89,55.95,55.68,55.95,34700.0
2014-08-11 12:30:00,55.94,55.98,55.78,55.83,61300.0,55.94,55.98,55.78,55.83,61300.0
2014-08-11 13:00:00,55.84,56.03,55.84,55.84,46400.0,55.84,56.03,55.84,55.84,46400.0
2014-08-11 13:30:00,55.88,56.0,55.88,55.93,35900.0,55.88,56.0,55.88,55.93,35900.0
2014-08-11 14:00:00,55.94,56.0,55.87,55.96,32700.0,55.94,56.0,55.87,55.96,32700.0
2014-08-11 14:30:00,55.96,56.07,55.87,56.01,47600.0,55.96,56.07,55.87,56.01,47600.0
2014-08-11 15:00:00,56.04,56.05,55.93,55.96,62900.0,56.04,56.05,55.93,55.96,62900.0
2014-08-11 15:30:00,55.96,56.01,55.93,56.0,85700.0,55.96,56.01,55.93,56.0,85700.0
2014-08-12 09:30:00,56.0,56.27,55.5,55.82,49900.0,56.0,56.27,55.5,55.82,49900.0
2014-08-12 10:00:00,55.79,55.83,55.28,55.34,42700.0,55.79,55.83,55.28,55.34,42700.0
2014-08-12 10:30:00,55.32,55.35,55.05,55.15,28400.0,55.32,55.35,55.05,55.15,28400.0
2014-08-12 11:00:00,55.1,55.22,54.68,55.05,104600.0,55.1,55.22,54.68,55.05,104600.0
2014-08-12 11:30:00,55.06,55.31,54.96,54.96,18300.0,55.06,55.31,54.96,54.96,18300.0
2014-08-12 12:00:00,54.98,55.01,54.77,54.91,43300.0,54.98,55.01,54.77,54.91,43300.0
2014-08-12 12:30:00,54.93,55.0,54.79,54.96,84300.0,54.93,55.0,54.79,54.96,84300.0
2014-08-12 13:00:00,54.94,54.99,54.86,54.93,33200.0,54.94,54.99,54.86,54.93,33200.0
2014-08-12 13:30:00,54.92,55.07,54.91,55.02,24600.0,54.92,55.07,54.91,55.02,24600.0
2014-08-12 14:00:00,55.01,55.01,54.48,54.5,58300.0,55.01,55.01,54.48,54.5,58300.0
2014-08-12 14:30:00,54.53,54.64,54.35,54.53,74400.0,54.53,54.64,54.35,54.53,74400.0
2014-08-12 15:00:00,54.53,54.72,54.46,54.48,70800.0,54.53,54.72,54.46,54.48,70800.0
2014-08-12 15:30:00,54.49,54.78,54.48,54.6,172500.0,54.49,54.78,54.48,54.6,172500.0
2014-08-13 09:30:00,55.0,55.13,54.64,54.71,136500.0,55.0,55.13,54.64,54.71,136500.0
2014-08-13 10:00:00,54.71,54.93,54.53,54.75,116700.0,54.71,54.93,54.53,54.75,116700.0
2014-08-13 10:30:00,54.75,54.88,54.55,54.69,105100.0,54.75,54.88,54.55,54.69,105100.0
2014-08-13 11:00:00,54.7,54.92,54.69,54.84,112400.0,54.7,54.92,54.69,54.84,112400.0
2014-08-13 11:30:00,54.84,55.04,54.81,54.83,125100.0,54.84,55.04,54.81,54.83,125100.0
2014-08-13 12:00:00,54.83,54.95,54.75,54.8,70000.0,54.83,54.95,54.75,54.8,70000.0
2014-08-13 12:30:00,54.8,55.07,54.66,54.92,107200.0,54.8,55.07,54.66,54.92,107200.0
2014-08-13 13:00:00,54.92,55.0,54.77,54.89,52700.0,54.92,55.0,54.77,54.89,52700.0
2014-08-13 13:30:00,54.9,55.27,54.88,55.13,94200.0,54.9,55.27,54.88,55.13,94200.0
2014-08-13 14:00:00,55.14,55.18,55.02,55.1,73800.0,55.14,55.18,55.02,55.1,73800.0
2014-08-13 14:30:00,55.11,55.39,55.09,55.32,68400.0,55.11,55.39,55.09,55.32,68400.0
2014-08-13 15:00:00,55.34,55.35,55.24,55.26,70100.0,55.34,55.35,55.24,55.26,70100.0
2014-08-13 15:30:00,55.25,55.32,55.23,55.31,156000.0,55.25,55.32,55.23,55.31,156000.0
2014-08-14 09:30:00,55.41,55.47,54.56,54.78,88600.0,55.41,55.47,54.56,54.78,88600.0
2014-08-14 10:00:00,54.79,55.06,54.73,54.91,92200.0,54.79,55.06,54.73,54.91,92200.0
2014-08-14 10:30:00,54.89,55.1,54.89,54.95,44200.0,54.89,55.1,54.89,54.95,44200.0
2014-08-14 11:00:00,54.95,55.05,54.82,54.86,27500.0,54.95,55.05,54.82,54.86,27500.0
2014-08-14 11:30:00,54.87,55.01,54.84,54.98,28300.0,54.87,55.01,54.84,54.98,28300.0
2014-08-14 12:00:00,54.98,55.01,54.95,55.0,24600.0,54.98,55.01,54.95,55.0,24600.0
2014-08-14 12:30:00,55.0,55.05,54.96,54.96,23700.0,55.0,55.05,54.96,54.96,23700.0
2014-08-14 13:00:00,54.97,55.05,54.74,55.0,41900.0,54.97,55.05,54.74,55.0,41900.0
2014-08-14 13:30:00,55.0,55.01,54.88,55.0,33000.0,55.0,55.01,54.88,55.0,33000.0
2014-08-14 14:00:00,54.99,55.01,54.91,54.98,38900.0,54.99,55.01,54.91,54.98,38900.0
2014-08-14 14:30:00,54.99,55.0,54.86,54.99,51400.0,54.99,55.0,54.86,54.99,51400.0
2014-08-14 15:00:00,54.95,54.99,54.84,54.89,50400.0,54.95,54.99,54.84,54.89,50400.0
2014-08-14 15:30:00,54.89,54.9,54.78,54.88,106500.0,54.89,54.9,54.78,54.88,106500.0
2014-08-15 09:30:00,55.1,55.16,54.8,55.02,151500.0,55.1,55.16,54.8,55.02,151500.0
2014-08-15 10:00:00,55.05,55.46,55.02,55.2,105000.0,55.05,55.46,55.02,55.2,105000.0
2014-08-15 10:30:00,55.26,55.26,54.29,54.66,47100.0,55.26,55.26,54.29,54.66,47100.0
2014-08-15 11:00:00,54.63,54.81,54.48,54.61,24100.0,54.63,54.81,54.48,54.61,24100.0
2014-08-15 11:30:00,54.53,54.57,54.11,54.23,51700.0,54.53,54.57,54.11,54.23,51700.0
2014-08-15 12:00:00,54.22,54.49,54.18,54.44,41300.0,54.22,54.49,54.18,54.44,41300.0
2014-08-15 12:30:00,54.44,54.79,54.42,54.68,34800.0,54.44,54.79,54.42,54.68,34800.0
2014-08-15 13:00:00,54.68,54.84,54.64,54.84,17800.0,54.68,54.84,54.64,54.84,17800.0
2014-08-15 13:30:00,54.79,54.85,54.63,54.66,47300.0,54.79,54.85,54.63,54.66,47300.0
2014-08-15 14:00:00,54.66,54.84,54.6,54.84,24800.0,54.66,54.84,54.6,54.84,24800.0
2014-08-15 14:30:00,54.84,54.93,54.73,54.73,62000.0,54.84,54.93,54.73,54.73,62000.0
2014-08-15 15:00:00,54.73,54.81,54.69,54.76,42300.0,54.73,54.81,54.69,54.76,42300.0
2014-08-15 15:30:00,54.76,54.82,54.67,54.68,146600.0,54.76,54.82,54.67,54.68,146600.0
2014-08-18 09:30:00,55.35,56.05,55.22,55.79,264900.0,55.35,56.05,55.22,55.79,264900.0
2014-08-18 10:00:00,55.85,55.86,55.64,55.67,17000.0,55.85,55.86,55.64,55.67,17000.0
2014-08-18 10:30:00,55.66,55.9,55.61,55.86,35800.0,55.66,55.9,55.61,55.86,35800.0
2014-08-18 11:00:00,55.86,55.86,55.56,55.78,24100.0,55.86,55.86,55.56,55.78,24100.0
2014-08-18 11:30:00,55.81,55.81,55.57,55.69,31900.0,55.81,55.81,55.57,55.69,31900.0
2014-08-18 12:00:00,55.72,55.9,55.65,55.68,43900.0,55.72,55.9,55.65,55.68,43900.0
2014-08-18 12:30:00,55.7,55.77,55.58,55.75,86100.0,55.7,55.77,55.58,55.75,86100.0
2014-08-18 13:00:00,55.76,55.81,55.73,55.76,72500.0,55.76,55.81,55.73,55.76,72500.0
2014-08-18 13:30:00,55.77,55.93,55.76,55.9,99400.0,55.77,55.93,55.76,55.9,99400.0
2014-08-18 14:00:00,55.9,55.98,55.89,55.93,57400.0,55.9,55.98,55.89,55.93,57400.0
2014-08-18 14:30:00,55.93,55.99,55.8,55.83,93000.0,55.93,55.99,55.8,55.83,93000.0
2014-08-18 15:00:00,55.85,55.91,55.75,55.8,97600.0,55.85,55.91,55.75,55.8,97600.0
2014-08-18 15:30:00,55.78,56.1,55.76,56.01,376800.0,55.78,56.1,55.76,56.01,376800.0
2014-08-19 09:30:00,56.14,56.81,56.14,56.7,60500.0,56.14,56.81,56.14,56.7,60500.0
2014-08-19 10:00:00,56.7,57.16,56.66,57.0,139000.0,56.7,57.16,56.66,57.0,139000.0
2014-08-19 10:30:00,57.0,57.26,56.97,57.1,140100.0,57.0,57.26,56.97,57.1,140100.0
2014-08-19 11:00:00,57.1,57.36,57.07,57.32,158900.0,57.1,57.36,57.07,57.32,158900.0
2014-08-19 11:30:00,57.3,57.3,57.14,57.17,88100.0,57.3,57.3,57.14,57.17,88100.0
2014-08-19 12:00:00,57.16,57.27,57.01,57.06,71900.0,57.16,57.27,57.01,57.06,71900.0
2014-08-19 12:30:00,57.06,57.17,57.0,57.12,117200.0,57.06,57.17,57.0,57.12,117200.0
2014-08-19 13:00:00,57.11,57.37,57.08,57.32,81800.0,57.11,57.37,57.08,57.32,81800.0
2014-08-19 13:30:00,57.32,57.34,57.0,57.21,53200.0,57.32,57.34,57.0,57.21,53200.0
2014-08-19 14:00:00,57.2,57.26,57.08,57.22,67700.0,57.2,57.26,57.08,57.22,67700.0
2014-08-19 14:30:00,57.19,57.7,57.19,57.59,170300.0,57.19,57.7,57.19,57.59,170300.0
2014-08-19 15:00:00,57.59,57.75,57.57,57.68,115300.0,57.59,57.75,57.57,57.68,115300.0
2014-08-19 15:30:00,57.67,57.78,57.52,57.73,275200.0,57.67,57.78,57.52,57.73,275200.0
2014-08-20 09:30:00,57.81,57.86,57.14,57.61,71900.0,57.81,57.86,57.14,57.61,71900.0
2014-08-20 10:00:00,57.61,57.84,57.58,57.77,53100.0,57.61,57.84,57.58,57.77,53100.0
2014-08-20 10:30:00,57.77,58.52,57.65,58.35,126300.0,57.77,58.52,57.65,58.35,126300.0
2014-08-20 11:00:00,58.36,58.37,57.94,57.94,60400.0,58.36,58.37,57.94,57.94,60400.0
2014-08-20 11:30:00,57.93,58.31,57.87,58.29,57300.0,57.93,58.31,57.87,58.29,57300.0
2014-08-20 12:00:00,58.27,58.35,58.22,58.25,43600.0,58.27,58.35,58.22,58.25,43600.0
2014-08-20 12:30:00,58.26,58.26,58.04,58.09,104900.0,58.26,58.26,58.04,58.09,104900.0
2014-08-20 13:00:00,58.1,58.12,57.81,57.92,41600.0,58.1,58.12,57.81,57.92,41600.0
2014-08-20 13:30:00,57.93,58.05,57.42,57.7,98300.0,57.93,58.05,57.42,57.7,98300.0
2014-08-20 14:00:00,57.67,57.7,57.36,57.47,67800.0,57.67,57.7,57.36,57.47,67800.0
2014-08-20 14:30:00,57.49,57.8,57.46,57.73,38800.0,57.49,57.8,57.46,57.73,38800.0
2014-08-20 15:00:00,57.73,57.85,57.66,57.78,64000.0,57.73,57.85,57.66,57.78,64000.0
2014-08-20 15:30:00,57.79,57.8,57.5,57.54,176400.0,57.79,57.8,57.5,57.54,176400.0
2014-08-21 09:30:00,57.64,57.93,57.2,57.52,52600.0,57.64,57.93,57.2,57.52,52600.0
2014-08-21 10:00:00,57.47,57.64,57.04,57.05,50300.0,57.47,57.64,57.04,57.05,50300.0
2014-08-21 10:30:00,57.05,57.17,56.6,57.05,83000.0,57.05,57.17,56.6,57.05,83000.0
2014-08-21 11:00:00,57.06,57.3,56.99,57.04,30800.0,57.06,57.3,56.99,57.04,30800.0
2014-08-21 11:30:00,57.02,57.1,56.92,56.95,20700.0,57.02,57.1,56.92,56.95,20700.0
2014-08-21 12:00:00,56.9,56.95,56.59,56.65,30200.0,56.9,56.95,56.59,56.65,30200.0
2014-08-21 12:30:00,56.65,56.93,56.57,56.7,37700.0,56.65,56.93,56.57,56.7,37700.0
2014-08-21 13:00:00,56.73,56.99,56.73,56.88,24100.0,56.73,56.99,56.73,56.88,24100.0
2014-08-21 13:30:00,56.87,56.98,56.72,56.97,19700.0,56.87,56.98,56.72,56.97,19700.0
2014-08-21 14:00:00,56.98,57.16,56.86,56.87,51500.0,56.98,57.16,56.86,56.87,51500.0
2014-08-21 14:30:00,56.85,56.93,56.69,56.9,98800.0,56.85,56.93,56.69,56.9,98800.0
2014-08-21 15:00:00,56.88,56.99,56.81,56.96,65400.0,56.88,56.99,56.81,56.96,65400.0
2014-08-21 15:30:00,56.97,56.99,56.86,56.9,142400.0,56.97,56.99,56.86,56.9,142400.0
2014-08-22 09:30:00,56.97,57.72,56.62,57.72,119100.0,56.97,57.72,56.62,57.72,119100.0
2014-08-22 10:00:00,57.72,58.66,57.6,58.54,252100.0,57.72,58.66,57.6,58.54,252100.0
2014-08-22 10:30:00,58.51,59.48,58.5,59.21,256300.0,58.51,59.48,58.5,59.21,256300.0
2014-08-22 11:00:00,59.21,59.46,59.01,59.33,100300.0,59.21,59.46,59.01,59.33,100300.0
2014-08-22 11:30:00,59.33,59.46,59.21,59.27,43100.0,59.33,59.46,59.21,59.27,43100.0
2014-08-22 12:00:00,59.32,59.74,59.3,59.7,75600.0,59.32,59.74,59.3,59.7,75600.0
2014-08-22 12:30:00,59.7,59.72,59.52,59.7,73700.0,59.7,59.72,59.52,59.7,73700.0
2014-08-22 13:00:00,59.67,59.77,59.51,59.67,71100.0,59.67,59.77,59.51,59.67,71100.0
2014-08-22 13:30:00,59.67,59.7,59.54,59.67,40300.0,59.67,59.7,59.54,59.67,40300.0
2014-08-22 14:00:00,59.67,59.87,59.52,59.87,120800.0,59.67,59.87,59.52,59.87,120800.0
2014-08-22 14:30:00,59.87,60.25,59.79,60.22,237500.0,59.87,60.25,59.79,60.22,237500.0
2014-08-22 15:00:00,60.23,60.4,59.57,59.73,192700.0,60.23,60.4,59.57,59.73,192700.0
2014-08-22 15:30:00,59.73,59.84,59.49,59.63,279000.0,59.73,59.84,59.49,59.63,279000.0
2014-08-25 09:30:00,60.0,60.0,59.29,59.29,77100.0,60.0,60.0,59.29,59.29,77100.0
2014-08-25 10:00:00,59.26,59.32,58.73,59.08,57700.0,59.26,59.32,58.73,59.08,57700.0
2014-08-25 10:30:00,59.07,59.4,59.0,59.16,41100.0,59.07,59.4,59.0,59.16,41100.0
2014-08-25 11:00:00,59.15,59.26,59.05,59.25,22200.0,59.15,59.26,59.05,59.25,22200.0
2014-08-25 11:30:00,59.25,59.3,59.18,59.19,33200.0,59.25,59.3,59.18,59.19,33200.0
2014-08-25 12:00:00,59.19,59.26,58.68,58.68,59600.0,59.19,59.26,58.68,58.68,59600.0
2014-08-25 12:30:00,58.67,58.89,58.51,58.76,102800.0,58.67,58.89,58.51,58.76,102800.0
2014-08-25 13:00:00,58.76,59.0,58.75,59.0,49300.0,58.76,59.0,58.75,59.0,49300.0
2014-08-25 13:30:00,59.0,59.0,58.91,58.94,25900.0,59.0,59.0,58.91,58.94,25900.0
2014-08-25 14:00:00,58.94,58.94,58.62,58.67,53900.0,58.94,58.94,58.62,58.67,53900.0
2014-08-25 14:30:00,58.66,58.77,58.47,58.59,116100.0,58.66,58.77,58.47,58.59,116100.0
2014-08-25 15:00:00,58.59,58.83,58.59,58.75,45300.0,58.59,58.83,58.59,58.75,45300.0
2014-08-25 15:30:00,58.77,58.91,58.75,58.81,148400.0,58.77,58.91,58.75,58.81,148400.0
2014-08-26 09:30:00,58.88,58.97,58.22,58.89,78800.0,58.88,58.97,58.22,58.89,78800.0
2014-08-26 10:00:00,58.81,59.15,58.41,58.94,83000.0,58.81,59.15,58.41,58.94,83000.0
2014-08-26 10:30:00,58.99,59.15,58.99,59.07,87600.0,58.99,59.15,58.99,59.07,87600.0
2014-08-26 11:00:00,59.03,59.4,59.03,59.39,32100.0,59.03,59.4,59.03,59.39,32100.0
2014-08-26 11:30:00,59.41,59.65,59.32,59.54,24100.0,59.41,59.65,59.32,59.54,24100.0
2014-08-26 12:00:00,59.55,59.57,59.33,59.33,23700.0,59.55,59.57,59.33,59.33,23700.0
2014-08-26 12:30:00,59.34,59.44,59.09,59.19,34200.0,59.34,59.44,59.09,59.19,34200.0
2014-08-26 13:00:00,59.2,59.3,59.05,59.09,32700.0,59.2,59.3,59.05,59.09,32700.0
2014-08-26 13:30:00,59.13,59.69,59.11,59.6,53000.0,59.13,59.69,59.11,59.6,53000.0
2014-08-26 14:00:00,59.66,59.9,59.64,59.71,47700.0,59.66,59.9,59.64,59.71,47700.0
2014-08-26 14:30:00,59.7,59.99,59.65,59.9,48700.0,59.7,59.99,59.65,59.9,48700.0
2014-08-26 15:00:00,59.89,59.93,59.73,59.73,34100.0,59.89,59.93,59.73,59.73,34100.0
2014-08-26 15:30:00,59.75,59.85,59.72,59.75,219100.0,59.75,59.85,59.72,59.75,219100.0
2014-08-27 09:30:00,60.11,60.11,59.56,59.76,106400.0,60.11,60.11,59.56,59.76,106400.0
2014-08-27 10:00:00,59.75,60.0,59.69,59.96,38200.0,59.75,60.0,59.69,59.96,38200.0
2014-08-27 10:30:00,59.99,59.99,59.67,59.74,83000.0,59.99,59.99,59.67,59.74,83000.0
2014-08-27 11:00:00,59.73,59.98,59.67,59.95,178900.0,59.73,59.98,59.67,59.95,178900.0
2014-08-27 11:30:00,59.94,60.22,59.92,60.05,64300.0,59.94,60.22,59.92,60.05,64300.0
2014-08-27 12:00:00,60.08,60.49,60.02,60.31,125900.0,60.08,60.49,60.02,60.31,125900.0
2014-08-27 12:30:00,60.31,60.32,60.13,60.17,81300.0,60.31,60.32,60.13,60.17,81300.0
2014-08-27 13:00:00,60.15,60.3,60.14,60.29,77100.0,60.15,60.3,60.14,60.29,77100.0
2014-08-27 13:30:00,60.25,60.67,60.25,60.52,95800.0,60.25,60.67,60.25,60.52,95800.0
2014-08-27 14:00:00,60.55,60.61,60.14,60.14,36900.0,60.55,60.61,60.14,60.14,36900.0
2014-08-27 14:30:00,60.12,60.13,59.86,59.98,55300.0,60.12,60.13,59.86,59.98,55300.0
2014-08-27 15:00:00,59.98,60.03,59.89,60.01,111900.0,59.98,60.03,59.89,60.01,111900.0
2014-08-27 15:30:00,60.0,60.12,59.95,60.08,173900.0,60.0,60.12,59.95,60.08,173900.0
2014-08-28 09:30:00,60.0,60.0,59.4,59.62,107500.0,60.0,60.0,59.4,59.62,107500.0
2014-08-28 10:00:00,59.65,59.76,59.44,59.44,44600.0,59.65,59.76,59.44,59.44,44600.0
2014-08-28 10:30:00,59.49,59.68,59.36,59.39,34300.0,59.49,59.68,59.36,59.39,34300.0
2014-08-28 11:00:00,59.41,59.69,59.36,59.66,26200.0,59.41,59.69,59.36,59.66,26200.0
2014-08-28 11:30:00,59.64,59.66,59.43,59.5,50300.0,59.64,59.66,59.43,59.5,50300.0
2014-08-28 12:00:00,59.49,59.79,59.47,59.77,29000.0,59.49,59.79,59.47,59.77,29000.0
2014-08-28 12:30:00,59.75,59.76,59.55,59.76,33000.0,59.75,59.76,59.55,59.76,33000.0
2014-08-28 13:00:00,59.78,59.79,59.65,59.66,32600.0,59.78,59.79,59.65,59.66,32600.0
2014-08-28 13:30:00,59.66,59.66,59.45,59.6,77700.0,59.66,59.66,59.45,59.6,77700.0
2014-08-28 14:00:00,59.62,59.79,59.57,59.78,55000.0,59.62,59.79,59.57,59.78,55000.0
2014-08-28 14:30:00,59.76,59.8,59.72,59.78,42100.0,59.76,59.8,59.72,59.78,42100.0
2014-08-28 15:00:00,59.78,59.78,59.61,59.67,41400.0,59.78,59.78,59.61,59.67,41400.0
2014-08-28 15:30:00,59.67,59.82,59.48,59.52,164200.0,59.67,59.82,59.48,59.52,164200.0
2014-08-29 09:30:00,59.78,60.74,59.76,59.85,206800.0,59.78,60.74,59.76,59.85,206800.0
2014-08-29 10:00:00,59.89,60.44,59.84,60.15,155500.0,59.89,60.44,59.84,60.15,155500.0
2014-08-29 10:30:00,60.13,60.89,60.06,60.89,124200.0,60.13,60.89,60.06,60.89,124200.0
2014-08-29 11:00:00,60.89,61.42,60.79,61.29,155100.0,60.89,61.42,60.79,61.29,155100.0
2014-08-29 11:30:00,61.28,61.58,61.08,61.28,104500.0,61.28,61.58,61.08,61.28,104500.0
2014-08-29 12:00:00,61.28,61.35,61.03,61.07,69300.0,61.28,61.35,61.03,61.07,69300.0
2014-08-29 12:30:00,61.04,61.28,61.04,61.19,68400.0,61.04,61.28,61.04,61.19,68400.0
2014-08-29 13:00:00,61.18,61.28,60.94,60.95,64600.0,61.18,61.28,60.94,60.95,64600.0
2014-08-29 13:30:00,60.96,61.22,60.96,61.19,50600.0,60.96,61.22,60.96,61.19,50600.0
2014-08-29 14:00:00,61.18,61.26,61.01,61.04,64200.0,61.18,61.26,61.01,61.04,64200.0
2014-08-29 14:30:00,61.03,61.04,60.68,60.83,110700.0,61.03,61.04,60.68,60.83,110700.0
2014-08-29 15:00:00,60.85,61.24,60.85,61.02,96800.0,60.85,61.24,60.85,61.02,96800.0
2014-08-29 15:30:00,61.02,61.16,60.84,61.13,181900.0,61.02,61.16,60.84,61.13,181900.0
2014-09-02 09:30:00,61.27,61.31,60.51,60.88,90800.0,61.27,61.31,60.51,60.88,90800.0
2014-09-02 10:00:00,60.95,61.53,60.82,61.28,60900.0,60.95,61.53,60.82,61.28,60900.0
2014-09-02 10:30:00,61.3,61.46,61.15,61.42,72300.0,61.3,61.46,61.15,61.42,72300.0
2014-09-02 11:00:00,61.41,61.52,60.98,61.25,61600.0,61.41,61.52,60.98,61.25,61600.0
2014-09-02 11:30:00,61.21,61.24,61.06,61.14,89500.0,61.21,61.24,61.06,61.14,89500.0
2014-09-02 12:00:00,61.12,61.33,61.07,61.26,46900.0,61.12,61.33,61.07,61.26,46900.0
2014-09-02 12:30:00,61.25,61.35,61.13,61.23,53700.0,61.25,61.35,61.13,61.23,53700.0
2014-09-02 13:00:00,61.19,61.54,61.19,61.4,54900.0,61.19,61.54,61.19,61.4,54900.0
2014-09-02 13:30:00,61.41,61.55,61.33,61.55,36700.0,61.41,61.55,61.33,61.55,36700.0
2014-09-02 14:00:00,61.53,61.98,61.53,61.96,155200.0,61.53,61.98,61.53,61.96,155200.0
2014-09-02 14:30:00,61.97,62.35,61.92,62.3,162100.0,61.97,62.35,61.92,62.3,162100.0
2014-09-02 15:00:00,62.29,62.69,62.17,62.61,171100.0,62.29,62.69,62.17,62.61,171100.0
2014-09-02 15:30:00,62.62,62.88,62.59,62.87,333100.0,62.62,62.88,62.59,62.87,333100.0
2014-09-03 09:30:00,63.32,63.75,62.81,63.13,178100.0,63.32,63.75,62.81,63.13,178100.0
2014-09-03 10:00:00,63.12,63.34,62.69,62.85,151800.0,63.12,63.34,62.69,62.85,151800.0
2014-09-03 10:30:00,62.86,63.2,62.86,62.88,51400.0,62.86,63.2,62.86,62.88,51400.0
2014-09-03 11:00:00,62.9,62.96,62.58,62.62,88100.0,62.9,62.96,62.58,62.62,88100.0
2014-09-03 11:30:00,62.64,62.81,62.26,62.42,110300.0,62.64,62.81,62.26,62.42,110300.0
2014-09-03 12:00:00,62.45,62.6,62.36,62.46,93700.0,62.45,62.6,62.36,62.46,93700.0
2014-09-03 12:30:00,62.41,62.47,62.26,62.44,96000.0,62.41,62.47,62.26,62.44,96000.0
2014-09-03 13:00:00,62.42,62.46,62.36,62.43,62000.0,62.42,62.46,62.36,62.43,62000.0
2014-09-03 13:30:00,62.44,62.76,62.4,62.68,87200.0,62.44,62.76,62.4,62.68,87200.0
2014-09-03 14:00:00,62.67,62.67,62.53,62.64,142500.0,62.67,62.67,62.53,62.64,142500.0
2014-09-03 14:30:00,62.68,62.7,62.53,62.59,56100.0,62.68,62.7,62.53,62.59,56100.0
2014-09-03 15:00:00,62.59,62.66,62.53,62.65,75800.0,62.59,62.66,62.53,62.65,75800.0
2014-09-03 15:30:00,62.65,62.84,62.65,62.73,155100.0,62.65,62.84,62.65,62.73,155100.0
2014-09-04 09:30:00,62.8,62.99,62.33,62.53,57400.0,62.8,62.99,62.33,62.53,57400.0
2014-09-04 10:00:00,62.55,62.55,62.29,62.4,63900.0,62.55,62.55,62.29,62.4,63900.0
2014-09-04 10:30:00,62.41,62.42,62.22,62.25,78500.0,62.41,62.42,62.22,62.25,78500.0
2014-09-04 11:00:00,62.25,62.4,62.21,62.36,52100.0,62.25,62.4,62.21,62.36,52100.0
2014-09-04 11:30:00,62.35,62.48,62.12,62.12,33300.0,62.35,62.48,62.12,62.12,33300.0
2014-09-04 12:00:00,62.14,62.2,61.83,61.88,37700.0,62.14,62.2,61.83,61.88,37700.0
2014-09-04 12:30:00,61.91,62.02,61.81,61.9,35800.0,61.91,62.02,61.81,61.9,35800.0
2014-09-04 13:00:00,61.89,61.97,61.86,61.88,24400.0,61.89,61.97,61.86,61.88,24400.0
2014-09-04 13:30:00,61.89,61.96,61.78,61.95,56300.0,61.89,61.96,61.78,61.95,56300.0
2014-09-04 14:00:00,61.95,61.99,61.88,61.9,43400.0,61.95,61.99,61.88,61.9,43400.0
2014-09-04 14:30:00,61.89,61.89,61.33,61.39,62700.0,61.89,61.89,61.33,61.39,62700.0
2014-09-04 15:00:00,61.38,61.38,60.89,60.96,122400.0,61.38,61.38,60.89,60.96,122400.0
2014-09-04 15:30:00,60.95,61.31,60.91,61.25,191500.0,60.95,61.31,60.91,61.25,191500.0
2014-09-05 09:30:00,61.21,61.42,60.68,61.05,169000.0,61.21,61.42,60.68,61.05,169000.0
2014-09-05 10:00:00,61.07,61.09,60.76,60.8,107100.0,61.07,61.09,60.76,60.8,107100.0
2014-09-05 10:30:00,60.85,61.2,60.77,61.13,24900.0,60.85,61.2,60.77,61.13,24900.0
2014-09-05 11:00:00,61.11,61.55,61.09,61.42,72100.0,61.11,61.55,61.09,61.42,72100.0
2014-09-05 11:30:00,61.45,61.78,61.38,61.72,27800.0,61.45,61.78,61.38,61.72,27800.0
2014-09-05 12:00:00,61.72,61.86,61.67,61.74,21500.0,61.72,61.86,61.67,61.74,21500.0
2014-09-05 12:30:00,61.77,61.98,61.77,61.85,28900.0,61.77,61.98,61.77,61.85,28900.0
2014-09-05 13:00:00,61.85,62.2,61.8,61.96,28800.0,61.85,62.2,61.8,61.96,28800.0
2014-09-05 13:30:00,61.96,62.0,61.83,61.89,20700.0,61.96,62.0,61.83,61.89,20700.0
2014-09-05 14:00:00,61.88,62.29,61.88,62.27,41900.0,61.88,62.29,61.88,62.27,41900.0
2014-09-05 14:30:00,62.27,62.47,62.26,62.47,32700.0,62.27,62.47,62.26,62.47,32700.0
2014-09-05 15:00:00,62.44,62.68,62.42,62.68,45100.0,62.44,62.68,62.42,62.68,45100.0
2014-09-05 15:30:00,62.66,62.68,62.33,62.45,124800.0,62.66,62.68,62.33,62.45,124800.0
2014-09-08 09:30:00,62.75,64.4,62.5,64.22,249300.0,62.75,64.4,62.5,64.22,249300.0
2014-09-08 10:00:00,64.26,64.38,63.66,64.28,141200.0,64.26,64.38,63.66,64.28,141200.0
2014-09-08 10:30:00,64.26,64.42,63.94,64.34,79400.0,64.26,64.42,63.94,64.34,79400.0
2014-09-08 11:00:00,64.34,64.97,64.11,64.97,259400.0,64.34,64.97,64.11,64.97,259400.0
2014-09-08 11:30:00,64.96,64.98,64.41,64.44,165800.0,64.96,64.98,64.41,64.44,165800.0
2014-09-08 12:00:00,64.41,64.44,64.2,64.25,120200.0,64.41,64.44,64.2,64.25,120200.0
2014-09-08 12:30:00,64.26,64.5,64.26,64.41,102100.0,64.26,64.5,64.26,64.41,102100.0
2014-09-08 13:00:00,64.42,64.5,64.06,64.12,89500.0,64.42,64.5,64.06,64.12,89500.0
2014-09-08 13:30:00,64.15,64.16,63.89,63.98,75200.0,64.15,64.16,63.89,63.98,75200.0
2014-09-08 14:00:00,63.99,64.32,63.97,64.16,41900.0,63.99,64.32,63.97,64.16,41900.0
2014-09-08 14:30:00,64.15,64.18,63.98,64.16,63500.0,64.15,64.18,63.98,64.16,63500.0
2014-09-08 15:00:00,64.17,64.4,64.1,64.38,138800.0,64.17,64.4,64.1,64.38,138800.0
2014-09-08 15:30:00,64.39,64.5,64.21,64.31,166100.0,64.39,64.5,64.21,64.31,166100.0
2014-09-09 09:30:00,63.84,63.97,63.13,63.32,101800.0,63.84,63.97,63.13,63.32,101800.0
2014-09-09 10:00:00,63.33,63.55,62.91,63.46,105200.0,63.33,63.55,62.91,63.46,105200.0
2014-09-09 10:30:00,63.46,63.53,63.03,63.07,62400.0,63.46,63.53,63.03,63.07,62400.0
2014-09-09 11:00:00,63.07,63.09,62.75,63.02,72200.0,63.07,63.09,62.75,63.02,72200.0
2014-09-09 11:30:00,63.04,63.28,63.0,63.0,29200.0,63.04,63.28,63.0,63.0,29200.0
2014-09-09 12:00:00,63.01,63.06,62.72,62.77,24200.0,63.01,63.06,62.72,62.77,24200.0
2014-09-09 12:30:00,62.75,63.02,62.74,63.0,32400.0,62.75,63.02,62.74,63.0,32400.0
2014-09-09 13:00:00,62.99,63.24,62.85,63.04,64600.0,62.99,63.24,62.85,63.04,64600.0
2014-09-09 13:30:00,63.05,63.37,62.99,63.18,66200.0,63.05,63.37,62.99,63.18,66200.0
2014-09-09 14:00:00,63.22,63.23,62.7,62.79,50500.0,63.22,63.23,62.7,62.79,50500.0
2014-09-09 14:30:00,62.84,62.99,62.79,62.95,32700.0,62.84,62.99,62.79,62.95,32700.0
2014-09-09 15:00:00,62.92,62.97,62.3,62.33,67400.0,62.92,62.97,62.3,62.33,67400.0
2014-09-09 15:30:00,62.32,62.57,61.96,62.2,249700.0,62.32,62.57,61.96,62.2,249700.0
2014-09-10 09:30:00,62.2,62.66,61.47,61.84,162600.0,62.2,62.66,61.47,61.84,162600.0
2014-09-10 10:00:00,61.84,62.01,61.44,61.94,152200.0,61.84,62.01,61.44,61.94,152200.0
2014-09-10 10:30:00,62.01,62.14,61.67,61.91,128300.0,62.01,62.14,61.67,61.91,128300.0
2014-09-10 11:00:00,61.92,61.98,61.68,61.75,55900.0,61.92,61.98,61.68,61.75,55900.0
2014-09-10 11:30:00,61.76,62.06,61.7,61.93,47300.0,61.76,62.06,61.7,61.93,47300.0
2014-09-10 12:00:00,61.95,62.18,61.82,61.98,70800.0,61.95,62.18,61.82,61.98,70800.0
2014-09-10 12:30:00,61.98,62.08,61.95,62.08,90900.0,61.98,62.08,61.95,62.08,90900.0
2014-09-10 13:00:00,62.08,62.19,62.01,62.13,79800.0,62.08,62.19,62.01,62.13,79800.0
2014-09-10 13:30:00,62.13,62.48,62.13,62.42,55500.0,62.13,62.48,62.13,62.42,55500.0
2014-09-10 14:00:00,62.42,62.46,62.25,62.25,60800.0,62.42,62.46,62.25,62.25,60800.0
2014-09-10 14:30:00,62.26,62.29,62.08,62.16,104300.0,62.26,62.29,62.08,62.16,104300.0
2014-09-10 15:00:00,62.17,62.5,62.17,62.5,79800.0,62.17,62.5,62.17,62.5,79800.0
2014-09-10 15:30:00,62.49,62.65,62.32,62.48,223500.0,62.49,62.65,62.32,62.48,223500.0
2014-09-11 09:30:00,62.18,62.55,61.75,62.35,83300.0,62.18,62.55,61.75,62.35,83300.0
2014-09-11 10:00:00,62.42,62.5,62.13,62.16,45900.0,62.42,62.5,62.13,62.16,45900.0
2014-09-11 10:30:00,62.2,62.2,61.63,62.08,139600.0,62.2,62.2,61.63,62.08,139600.0
2014-09-11 11:00:00,62.08,62.5,62.08,62.43,86400.0,62.08,62.5,62.08,62.43,86400.0
2014-09-11 11:30:00,62.4,62.8,62.4,62.74,124500.0,62.4,62.8,62.4,62.74,124500.0
2014-09-11 12:00:00,62.75,63.0,62.7,62.76,38600.0,62.75,63.0,62.7,62.76,38600.0
2014-09-11 12:30:00,62.78,62.91,62.55,62.65,142200.0,62.78,62.91,62.55,62.65,142200.0
2014-09-11 13:00:00,62.66,62.68,62.23,62.25,22600.0,62.66,62.68,62.23,62.25,22600.0
2014-09-11 13:30:00,62.29,62.36,62.21,62.24,34600.0,62.29,62.36,62.21,62.24,34600.0
2014-09-11 14:00:00,62.25,62.7,62.24,62.69,115800.0,62.25,62.7,62.24,62.69,115800.0
2014-09-11 14:30:00,62.71,62.88,62.58,62.79,164900.0,62.71,62.88,62.58,62.79,164900.0
2014-09-11 15:00:00,62.8,63.16,62.79,63.15,122000.0,62.8,63.16,62.79,63.15,122000.0
2014-09-11 15:30:00,63.16,63.39,63.0,63.34,255300.0,63.16,63.39,63.0,63.34,255300.0
2014-09-12 09:30:00,63.15,63.16,62.28,62.48,70900.0,63.15,63.16,62.28,62.48,70900.0
2014-09-12 10:00:00,62.42,62.57,61.87,62.18,264800.0,62.42,62.57,61.87,62.18,264800.0
2014-09-12 10:30:00,62.17,62.3,61.71,61.82,72000.0,62.17,62.3,61.71,61.82,72000.0
2014-09-12 11:00:00,61.82,61.94,61.48,61.6,127100.0,61.82,61.94,61.48,61.6,127100.0
2014-09-12 11:30:00,61.64,61.65,61.14,61.2,50900.0,61.64,61.65,61.14,61.2,50900.0
2014-09-12 12:00:00,61.2,61.62,61.2,61.62,126900.0,61.2,61.62,61.2,61.62,126900.0
2014-09-12 12:30:00,61.63,62.28,61.63,62.18,71200.0,61.63,62.28,61.63,62.18,71200.0
2014-09-12 13:00:00,62.21,62.41,61.83,61.88,44700.0,62.21,62.41,61.83,61.88,44700.0
2014-09-12 13:30:00,61.86,62.13,61.82,62.07,62200.0,61.86,62.13,61.82,62.07,62200.0
2014-09-12 14:00:00,62.09,62.14,61.9,61.96,88100.0,62.09,62.14,61.9,61.96,88100.0
2014-09-12 14:30:00,61.95,62.01,61.7,61.77,47100.0,61.95,62.01,61.7,61.77,47100.0
2014-09-12 15:00:00,61.75,61.78,61.52,61.52,102600.0,61.75,61.78,61.52,61.52,102600.0
2014-09-12 15:30:00,61.54,61.67,61.52,61.61,167100.0,61.54,61.67,61.52,61.61,167100.0
2014-09-15 09:30:00,62.43,62.43,59.88,60.04,134100.0,62.43,62.43,59.88,60.04,134100.0
2014-09-15 10:00:00,60.02,60.1,59.59,59.9,62000.0,60.02,60.1,59.59,59.9,62000.0
2014-09-15 10:30:00,59.93,60.02,59.47,59.53,39700.0,59.93,60.02,59.47,59.53,39700.0
2014-09-15 11:00:00,59.53,59.55,58.8,58.91,129500.0,59.53,59.55,58.8,58.91,129500.0
2014-09-15 11:30:00,58.89,59.04,58.62,58.78,104400.0,58.89,59.04,58.62,58.78,104400.0
2014-09-15 12:00:00,58.75,59.2,58.74,58.98,52800.0,58.75,59.2,58.74,58.98,52800.0
2014-09-15 12:30:00,58.97,59.02,58.6,58.75,61500.0,58.97,59.02,58.6,58.75,61500.0
2014-09-15 13:00:00,58.75,58.8,58.2,58.22,90500.0,58.75,58.8,58.2,58.22,90500.0
2014-09-15 13:30:00,58.23,58.27,57.89,57.96,69400.0,58.23,58.27,57.89,57.96,69400.0
2014-09-15 14:00:00,57.97,58.46,57.92,58.45,56700.0,57.97,58.46,57.92,58.45,56700.0
2014-09-15 14:30:00,58.47,59.07,58.47,59.03,134600.0,58.47,59.07,58.47,59.03,134600.0
2014-09-15 15:00:00,59.03,59.13,58.79,59.01,97600.0,59.03,59.13,58.79,59.01,97600.0
2014-09-15 15:30:00,59.02,59.07,58.83,58.94,153600.0,59.02,59.07,58.83,58.94,153600.0
2014-09-16 09:30:00,58.46,58.95,58.2,58.73,169700.0,58.46,58.95,58.2,58.73,169700.0
2014-09-16 10:00:00,58.72,59.27,58.52,59.21,173500.0,58.72,59.27,58.52,59.21,173500.0
2014-09-16 10:30:00,59.19,59.34,58.8,58.85,51900.0,59.19,59.34,58.8,58.85,51900.0
2014-09-16 11:00:00,58.81,58.88,58.51,58.86,33700.0,58.81,58.88,58.51,58.86,33700.0
2014-09-16 11:30:00,58.84,59.26,58.77,59.21,94300.0,58.84,59.26,58.77,59.21,94300.0
2014-09-16 12:00:00,59.13,59.6,58.92,59.53,47200.0,59.13,59.6,58.92,59.53,47200.0
2014-09-16 12:30:00,59.52,59.86,59.52,59.82,145300.0,59.52,59.86,59.52,59.82,145300.0
2014-09-16 13:00:00,59.83,60.16,59.74,60.08,62100.0,59.83,60.16,59.74,60.08,62100.0
2014-09-16 13:30:00,60.09,60.26,59.75,59.75,87000.0,60.09,60.26,59.75,59.75,87000.0
2014-09-16 14:00:00,59.76,59.91,59.54,59.63,46900.0,59.76,59.91,59.54,59.63,46900.0
2014-09-16 14:30:00,59.63,59.91,59.54,59.78,74000.0,59.63,59.91,59.54,59.78,74000.0
2014-09-16 15:00:00,59.79,60.15,59.67,60.0,82700.0,59.79,60.15,59.67,60.0,82700.0
2014-09-16 15:30:00,60.0,60.02,59.74,59.9,241400.0,60.0,60.02,59.74,59.9,241400.0
2014-09-17 09:30:00,59.8,60.57,59.8,60.27,97300.0,59.8,60.57,59.8,60.27,97300.0
2014-09-17 10:00:00,60.28,60.45,60.24,60.43,92400.0,60.28,60.45,60.24,60.43,92400.0
2014-09-17 10:30:00,60.41,60.45,59.77,59.83,82700.0,60.41,60.45,59.77,59.83,82700.0
2014-09-17 11:00:00,59.83,60.03,59.69,59.87,69700.0,59.83,60.03,59.69,59.87,69700.0
2014-09-17 11:30:00,59.9,60.09,59.86,60.01,48500.0,59.9,60.09,59.86,60.01,48500.0
2014-09-17 12:00:00,60.03,60.11,59.98,60.09,53900.0,60.03,60.11,59.98,60.09,53900.0
2014-09-17 12:30:00,60.09,60.56,60.06,60.41,85400.0,60.09,60.56,60.06,60.41,85400.0
2014-09-17 13:00:00,60.41,60.44,60.17,60.24,36900.0,60.41,60.44,60.17,60.24,36900.0
2014-09-17 13:30:00,60.24,60.49,60.19,60.47,37100.0,60.24,60.49,60.19,60.47,37100.0
2014-09-17 14:00:00,60.48,61.25,60.31,61.24,92800.0,60.48,61.25,60.31,61.24,92800.0
2014-09-17 14:30:00,61.23,61.28,60.75,61.0,87900.0,61.23,61.28,60.75,61.0,87900.0
2014-09-17 15:00:00,60.99,61.47,60.98,61.2,156000.0,60.99,61.47,60.98,61.2,156000.0
2014-09-17 15:30:00,61.23,61.29,60.94,61.02,224300.0,61.23,61.29,60.94,61.02,224300.0
2014-09-18 09:30:00,61.02,61.34,60.54,61.1,58700.0,61.02,61.34,60.54,61.1,58700.0
2014-09-18 10:00:00,61.11,61.26,60.39,60.44,83500.0,61.11,61.26,60.39,60.44,83500.0
2014-09-18 10:30:00,60.44,60.83,60.23,60.77,55300.0,60.44,60.83,60.23,60.77,55300.0
2014-09-18 11:00:00,60.77,60.94,60.76,60.92,29000.0,60.77,60.94,60.76,60.92,29000.0
2014-09-18 11:30:00,60.94,61.09,60.89,61.03,18900.0,60.94,61.09,60.89,61.03,18900.0
2014-09-18 12:00:00,61.01,61.36,61.01,61.25,33900.0,61.01,61.36,61.01,61.25,33900.0
2014-09-18 12:30:00,61.25,61.32,61.23,61.29,20900.0,61.25,61.32,61.23,61.29,20900.0
2014-09-18 13:00:00,61.28,61.37,61.26,61.26,23000.0,61.28,61.37,61.26,61.26,23000.0
2014-09-18 13:30:00,61.28,61.31,61.25,61.29,29000.0,61.28,61.31,61.25,61.29,29000.0
2014-09-18 14:00:00,61.29,61.45,61.08,61.28,62000.0,61.29,61.45,61.08,61.28,62000.0
2014-09-18 14:30:00,61.29,61.32,61.21,61.22,49000.0,61.29,61.32,61.21,61.22,49000.0
2014-09-18 15:00:00,61.22,61.28,61.14,61.21,67100.0,61.22,61.28,61.14,61.21,67100.0
2014-09-18 15:30:00,61.21,61.34,61.14,61.32,143300.0,61.21,61.34,61.14,61.32,143300.0
2014-09-19 09:30:00,61.76,62.72,61.71,62.54,126100.0,61.76,62.72,61.71,62.54,126100.0
2014-09-19 10:00:00,62.48,63.21,62.43,63.19,138900.0,62.48,63.21,62.43,63.19,138900.0
2014-09-19 10:30:00,63.18,63.67,62.87,62.93,310500.0,63.18,63.67,62.87,62.93,310500.0
2014-09-19 11:00:00,62.93,63.1,62.76,62.76,108300.0,62.93,63.1,62.76,62.76,108300.0
2014-09-19 11:30:00,62.77,62.88,62.26,62.37,137100.0,62.77,62.88,62.26,62.37,137100.0
2014-09-19 12:00:00,62.36,62.49,62.28,62.43,102100.0,62.36,62.49,62.28,62.43,102100.0
2014-09-19 12:30:00,62.42,62.42,61.94,62.06,34100.0,62.42,62.42,61.94,62.06,34100.0
2014-09-19 13:00:00,62.03,62.08,61.68,61.85,60000.0,62.03,62.08,61.68,61.85,60000.0
2014-09-19 13:30:00,61.87,62.0,61.67,61.7,80400.0,61.87,62.0,61.67,61.7,80400.0
2014-09-19 14:00:00,61.71,61.97,61.64,61.95,50900.0,61.71,61.97,61.64,61.95,50900.0
2014-09-19 14:30:00,61.95,61.96,61.85,61.85,69700.0,61.95,61.96,61.85,61.85,69700.0
2014-09-19 15:00:00,61.84,61.87,61.67,61.7,86500.0,61.84,61.87,61.67,61.7,86500.0
2014-09-19 15:30:00,61.7,62.37,61.66,62.33,429000.0,61.7,62.37,61.66,62.33,429000.0
2014-09-22 09:30:00,61.96,61.96,61.02,61.19,105400.0,61.96,61.96,61.02,61.19,105400.0
2014-09-22 10:00:00,61.19,61.67,60.6,60.7,51000.0,61.19,61.67,60.6,60.7,51000.0
2014-09-22 10:30:00,60.75,60.82,60.21,60.55,83400.0,60.75,60.82,60.21,60.55,83400.0
2014-09-22 11:00:00,60.48,60.71,60.26,60.64,63600.0,60.48,60.71,60.26,60.64,63600.0
2014-09-22 11:30:00,60.57,60.66,60.15,60.26,44800.0,60.57,60.66,60.15,60.26,44800.0
2014-09-22 12:00:00,60.14,60.4,60.11,60.4,30000.0,60.14,60.4,60.11,60.4,30000.0
2014-09-22 12:30:00,60.4,60.69,60.27,60.56,51200.0,60.4,60.69,60.27,60.56,51200.0
2014-09-22 13:00:00,60.61,60.72,60.57,60.65,18000.0,60.61,60.72,60.57,60.65,18000.0
2014-09-22 13:30:00,60.7,60.79,60.65,60.7,36500.0,60.7,60.79,60.65,60.7,36500.0
2014-09-22 14:00:00,60.65,60.65,60.35,60.42,23000.0,60.65,60.65,60.35,60.42,23000.0
2014-09-22 14:30:00,60.41,60.73,60.41,60.59,55800.0,60.41,60.73,60.41,60.59,55800.0
2014-09-22 15:00:00,60.59,60.69,60.47,60.61,50100.0,60.59,60.69,60.47,60.61,50100.0
2014-09-22 15:30:00,60.62,60.81,60.56,60.6,124500.0,60.62,60.81,60.56,60.6,124500.0
2014-09-23 09:30:00,60.23,60.68,59.93,60.55,103400.0,60.23,60.68,59.93,60.55,103400.0
2014-09-23 10:00:00,60.55,60.68,60.09,60.09,82100.0,60.55,60.68,60.09,60.09,82100.0
2014-09-23 10:30:00,60.09,60.09,59.44,59.62,189200.0,60.09,60.09,59.44,59.62,189200.0
2014-09-23 11:00:00,59.63,59.97,59.58,59.65,76500.0,59.63,59.97,59.58,59.65,76500.0
2014-09-23 11:30:00,59.67,60.07,59.62,59.8,63600.0,59.67,60.07,59.62,59.8,63600.0
2014-09-23 12:00:00,59.82,59.85,59.59,59.72,35600.0,59.82,59.85,59.59,59.72,35600.0
2014-09-23 12:30:00,59.7,59.85,59.42,59.44,29100.0,59.7,59.85,59.42,59.44,29100.0
2014-09-23 13:00:00,59.42,59.54,59.39,59.49,60600.0,59.42,59.54,59.39,59.49,60600.0
2014-09-23 13:30:00,59.48,59.65,59.2,59.21,38900.0,59.48,59.65,59.2,59.21,38900.0
2014-09-23 14:00:00,59.23,59.42,59.16,59.31,55700.0,59.23,59.42,59.16,59.31,55700.0
2014-09-23 14:30:00,59.29,59.35,59.17,59.28,53400.0,59.29,59.35,59.17,59.28,53400.0
2014-09-23 15:00:00,59.32,59.57,59.29,59.52,63700.0,59.32,59.57,59.29,59.52,63700.0
2014-09-23 15:30:00,59.53,59.56,59.16,59.17,176500.0,59.53,59.56,59.16,59.17,176500.0
2014-09-24 09:30:00,59.17,59.53,58.88,59.3,52900.0,59.17,59.53,58.88,59.3,52900.0
2014-09-24 10:00:00,59.34,59.44,59.03,59.25,41600.0,59.34,59.44,59.03,59.25,41600.0
2014-09-24 10:30:00,59.3,59.67,59.28,59.52,25200.0,59.3,59.67,59.28,59.52,25200.0
2014-09-24 11:00:00,59.46,60.14,59.44,60.12,35900.0,59.46,60.14,59.44,60.12,35900.0
2014-09-24 11:30:00,60.12,60.17,59.77,59.8,27500.0,60.12,60.17,59.77,59.8,27500.0
2014-09-24 12:00:00,59.84,59.86,59.63,59.74,17700.0,59.84,59.86,59.63,59.74,17700.0
2014-09-24 12:30:00,59.76,59.91,59.76,59.83,27700.0,59.76,59.91,59.76,59.83,27700.0
2014-09-24 13:00:00,59.82,59.9,59.73,59.83,24400.0,59.82,59.9,59.73,59.83,24400.0
2014-09-24 13:30:00,59.84,59.91,59.78,59.78,40200.0,59.84,59.91,59.78,59.78,40200.0
2014-09-24 14:00:00,59.81,60.16,59.81,60.02,49700.0,59.81,60.16,59.81,60.02,49700.0
2014-09-24 14:30:00,60.08,60.18,59.98,60.16,67500.0,60.08,60.18,59.98,60.16,67500.0
2014-09-24 15:00:00,60.13,60.28,60.09,60.26,86100.0,60.13,60.28,60.09,60.26,86100.0
2014-09-24 15:30:00,60.25,60.36,60.05,60.08,189700.0,60.25,60.36,60.05,60.08,189700.0
2014-09-25 09:30:00,59.96,60.15,59.13,59.15,39200.0,59.96,60.15,59.13,59.15,39200.0
2014-09-25 10:00:00,59.2,59.22,58.44,58.73,70000.0,59.2,59.22,58.44,58.73,70000.0
2014-09-25 10:30:00,58.77,58.93,58.47,58.88,54400.0,58.77,58.93,58.47,58.88,54400.0
2014-09-25 11:00:00,58.8,58.8,58.25,58.61,109800.0,58.8,58.8,58.25,58.61,109800.0
2014-09-25 11:30:00,58.6,59.13,58.53,59.08,38800.0,58.6,59.13,58.53,59.08,38800.0
2014-09-25 12:00:00,59.07,59.29,59.04,59.23,30200.0,59.07,59.29,59.04,59.23,30200.0
2014-09-25 12:30:00,59.17,59.37,59.16,59.22,33200.0,59.17,59.37,59.16,59.22,33200.0
2014-09-25 13:00:00,59.2,59.31,59.11,59.19,24600.0,59.2,59.31,59.11,59.19,24600.0
2014-09-25 13:30:00,59.18,59.19,58.8,58.84,32100.0,59.18,59.19,58.8,58.84,32100.0
2014-09-25 14:00:00,58.83,58.87,58.66,58.73,28600.0,58.83,58.87,58.66,58.73,28600.0
2014-09-25 14:30:00,58.73,58.9,58.66,58.77,60000.0,58.73,58.9,58.66,58.77,60000.0
2014-09-25 15:00:00,58.78,58.78,58.42,58.45,43200.0,58.78,58.78,58.42,58.45,43200.0
2014-09-25 15:30:00,58.44,58.64,58.38,58.39,131600.0,58.44,58.64,58.38,58.39,131600.0
2014-09-26 09:30:00,58.43,59.03,58.31,59.01,39800.0,58.43,59.03,58.31,59.01,39800.0
2014-09-26 10:00:00,59.0,59.02,58.59,58.6,39000.0,59.0,59.02,58.59,58.6,39000.0
2014-09-26 10:30:00,58.6,58.88,58.56,58.87,31900.0,58.6,58.88,58.56,58.87,31900.0
2014-09-26 11:00:00,58.9,59.01,58.71,58.81,18600.0,58.9,59.01,58.71,58.81,18600.0
2014-09-26 11:30:00,58.84,59.43,58.73,59.43,55300.0,58.84,59.43,58.73,59.43,55300.0
2014-09-26 12:00:00,59.47,59.61,59.43,59.54,30400.0,59.47,59.61,59.43,59.54,30400.0
2014-09-26 12:30:00,59.58,59.6,59.42,59.51,15200.0,59.58,59.6,59.42,59.51,15200.0
2014-09-26 13:00:00,59.51,59.74,59.5,59.63,51000.0,59.51,59.74,59.5,59.63,51000.0
2014-09-26 13:30:00,59.63,59.63,59.24,59.53,33200.0,59.63,59.63,59.24,59.53,33200.0
2014-09-26 14:00:00,59.53,59.69,59.42,59.66,26200.0,59.53,59.69,59.42,59.66,26200.0
2014-09-26 14:30:00,59.65,59.79,59.61,59.77,25600.0,59.65,59.79,59.61,59.77,25600.0
2014-09-26 15:00:00,59.75,59.76,59.52,59.55,40300.0,59.75,59.76,59.52,59.55,40300.0
2014-09-26 15:30:00,59.56,59.63,59.43,59.57,82200.0,59.56,59.63,59.43,59.57,82200.0
2014-09-29 09:30:00,58.9,59.29,58.83,59.03,46600.0,58.9,59.29,58.83,59.03,46600.0
2014-09-29 10:00:00,58.99,59.49,58.92,59.4,34900.0,58.99,59.49,58.92,59.4,34900.0
2014-09-29 10:30:00,59.36,59.56,59.16,59.45,21600.0,59.36,59.56,59.16,59.45,21600.0
2014-09-29 11:00:00,59.5,59.5,59.29,59.29,18900.0,59.5,59.5,59.29,59.29,18900.0
2014-09-29 11:30:00,59.23,59.5,59.17,59.5,15800.0,59.23,59.5,59.17,59.5,15800.0
2014-09-29 12:00:00,59.51,59.62,59.26,59.29,33500.0,59.51,59.62,59.26,59.29,33500.0
2014-09-29 12:30:00,59.31,59.49,59.23,59.36,12500.0,59.31,59.49,59.23,59.36,12500.0
2014-09-29 13:00:00,59.34,59.34,59.15,59.19,13500.0,59.34,59.34,59.15,59.19,13500.0
2014-09-29 13:30:00,59.2,59.2,59.0,59.09,14700.0,59.2,59.2,59.0,59.09,14700.0
2014-09-29 14:00:00,59.06,59.19,58.96,59.12,15300.0,59.06,59.19,58.96,59.12,15300.0
2014-09-29 14:30:00,59.1,59.3,59.03,59.29,19500.0,59.1,59.3,59.03,59.29,19500.0
2014-09-29 15:00:00,59.31,59.72,59.3,59.7,25500.0,59.31,59.72,59.3,59.7,25500.0
2014-09-29 15:30:00,59.69,59.8,59.64,59.8,171500.0,59.69,59.8,59.64,59.8,171500.0
2014-09-30 09:30:00,59.86,60.22,59.28,59.35,36200.0,59.86,60.22,59.28,59.35,36200.0
2014-09-30 10:00:00,59.32,59.38,58.89,58.93,18400.0,59.32,59.38,58.89,58.93,18400.0
2014-09-30 10:30:00,58.87,59.36,58.87,59.13,31600.0,58.87,59.36,58.87,59.13,31600.0
2014-09-30 11:00:00,59.15,59.3,58.95,59.27,30700.0,59.15,59.3,58.95,59.27,30700.0
2014-09-30 11:30:00,59.27,59.29,58.85,58.9,73600.0,59.27,59.29,58.85,58.9,73600.0
2014-09-30 12:00:00,58.92,58.97,58.75,58.85,63000.0,58.92,58.97,58.75,58.85,63000.0
2014-09-30 12:30:00,58.81,58.85,58.48,58.48,82400.0,58.81,58.85,58.48,58.48,82400.0
2014-09-30 13:00:00,58.51,58.72,58.36,58.36,98000.0,58.51,58.72,58.36,58.36,98000.0
2014-09-30 13:30:00,58.36,58.54,58.17,58.28,72200.0,58.36,58.54,58.17,58.28,72200.0
2014-09-30 14:00:00,58.29,58.54,58.23,58.52,53900.0,58.29,58.54,58.23,58.52,53900.0
2014-09-30 14:30:00,58.53,58.84,58.53,58.81,78300.0,58.53,58.84,58.53,58.81,78300.0
2014-09-30 15:00:00,58.79,59.2,58.76,59.12,86200.0,58.79,59.2,58.76,59.12,86200.0
2014-09-30 15:30:00,59.14,59.2,58.76,58.78,208200.0,59.14,59.2,58.76,58.78,208200.0
2014-10-01 09:30:00,58.49,58.49,57.78,57.95,75000.0,58.49,58.49,57.78,57.95,75000.0
2014-10-01 10:00:00,57.95,58.0,57.26,57.75,89000.0,57.95,58.0,57.26,57.75,89000.0
2014-10-01 10:30:00,57.76,58.02,57.5,57.99,118100.0,57.76,58.02,57.5,57.99,118100.0
2014-10-01 11:00:00,57.98,58.35,57.94,58.1,57000.0,57.98,58.35,57.94,58.1,57000.0
2014-10-01 11:30:00,58.07,58.09,57.64,57.87,31600.0,58.07,58.09,57.64,57.87,31600.0
2014-10-01 12:00:00,57.88,57.93,57.72,57.8,68500.0,57.88,57.93,57.72,57.8,68500.0
2014-10-01 12:30:00,57.78,57.78,57.15,57.18,40400.0,57.78,57.78,57.15,57.18,40400.0
2014-10-01 13:00:00,57.21,57.35,57.12,57.3,47200.0,57.21,57.35,57.12,57.3,47200.0
2014-10-01 13:30:00,57.27,57.27,56.91,57.0,45500.0,57.27,57.27,56.91,57.0,45500.0
2014-10-01 14:00:00,57.01,57.3,56.95,57.1,42000.0,57.01,57.3,56.95,57.1,42000.0
2014-10-01 14:30:00,57.08,57.21,56.77,56.8,48300.0,57.08,57.21,56.77,56.8,48300.0
2014-10-01 15:00:00,56.81,57.01,56.6,56.97,80200.0,56.81,57.01,56.6,56.97,80200.0
2014-10-01 15:30:00,56.96,57.37,56.94,57.29,154900.0,56.96,57.37,56.94,57.29,154900.0
2014-10-02 09:30:00,57.44,57.89,57.24,57.31,50300.0,57.44,57.89,57.24,57.31,50300.0
2014-10-02 10:00:00,57.37,57.45,56.66,56.66,47100.0,57.37,57.45,56.66,56.66,47100.0
2014-10-02 10:30:00,56.65,56.68,56.09,56.2,63700.0,56.65,56.68,56.09,56.2,63700.0
2014-10-02 11:00:00,56.24,56.78,56.14,56.46,61300.0,56.24,56.78,56.14,56.46,61300.0
2014-10-02 11:30:00,56.5,56.51,55.8,56.02,35900.0,56.5,56.51,55.8,56.02,35900.0
2014-10-02 12:00:00,56.04,56.62,56.01,56.52,44800.0,56.04,56.62,56.01,56.52,44800.0
2014-10-02 12:30:00,56.53,57.16,56.42,57.16,38100.0,56.53,57.16,56.42,57.16,38100.0
2014-10-02 13:00:00,57.13,57.7,56.97,57.63,61300.0,57.13,57.7,56.97,57.63,61300.0
2014-10-02 13:30:00,57.66,57.83,57.47,57.53,33800.0,57.66,57.83,57.47,57.53,33800.0
2014-10-02 14:00:00,57.56,57.99,57.53,57.89,45500.0,57.56,57.99,57.53,57.89,45500.0
2014-10-02 14:30:00,57.9,58.07,57.71,58.05,46900.0,57.9,58.07,57.71,58.05,46900.0
2014-10-02 15:00:00,58.07,58.09,57.82,57.9,70000.0,58.07,58.09,57.82,57.9,70000.0
2014-10-02 15:30:00,57.89,58.07,57.8,57.9,144200.0,57.89,58.07,57.8,57.9,144200.0
2014-10-03 09:30:00,58.25,59.39,58.21,59.32,52500.0,58.25,59.39,58.21,59.32,52500.0
2014-10-03 10:00:00,59.37,59.71,59.37,59.57,57100.0,59.37,59.71,59.37,59.57,57100.0
2014-10-03 10:30:00,59.57,59.84,59.31,59.84,41600.0,59.57,59.84,59.31,59.84,41600.0
2014-10-03 11:00:00,59.78,59.98,59.46,59.82,35900.0,59.78,59.98,59.46,59.82,35900.0
2014-10-03 11:30:00,59.84,59.95,59.67,59.73,45900.0,59.84,59.95,59.67,59.73,45900.0
2014-10-03 12:00:00,59.74,59.99,59.73,59.94,26900.0,59.74,59.99,59.73,59.94,26900.0
2014-10-03 12:30:00,59.95,60.1,59.86,59.94,35500.0,59.95,60.1,59.86,59.94,35500.0
2014-10-03 13:00:00,59.93,59.93,59.72,59.89,49300.0,59.93,59.93,59.72,59.89,49300.0
2014-10-03 13:30:00,59.9,60.02,59.64,60.02,45600.0,59.9,60.02,59.64,60.02,45600.0
2014-10-03 14:00:00,60.02,60.34,59.98,60.26,44400.0,60.02,60.34,59.98,60.26,44400.0
2014-10-03 14:30:00,60.28,60.35,60.23,60.31,45600.0,60.28,60.35,60.23,60.31,45600.0
2014-10-03 15:00:00,60.32,60.33,60.18,60.29,72500.0,60.32,60.33,60.18,60.29,72500.0
2014-10-03 15:30:00,60.3,60.38,60.19,60.3,221100.0,60.3,60.38,60.19,60.3,221100.0
2014-10-06 09:30:00,60.25,61.89,60.25,61.7,137400.0,60.25,61.89,60.25,61.7,137400.0
2014-10-06 10:00:00,61.69,61.76,60.46,60.51,100900.0,61.69,61.76,60.46,60.51,100900.0
2014-10-06 10:30:00,60.54,61.11,60.28,60.62,101300.0,60.54,61.11,60.28,60.62,101300.0
2014-10-06 11:00:00,60.62,60.7,60.19,60.22,43200.0,60.62,60.7,60.19,60.22,43200.0
2014-10-06 11:30:00,60.22,60.44,59.96,60.4,39500.0,60.22,60.44,59.96,60.4,39500.0
2014-10-06 12:00:00,60.4,60.69,60.14,60.52,81100.0,60.4,60.69,60.14,60.52,81100.0
2014-10-06 12:30:00,60.52,60.56,60.11,60.4,39000.0,60.52,60.56,60.11,60.4,39000.0
2014-10-06 13:00:00,60.45,60.7,60.39,60.7,36400.0,60.45,60.7,60.39,60.7,36400.0
2014-10-06 13:30:00,60.7,60.9,60.62,60.77,46300.0,60.7,60.9,60.62,60.77,46300.0
2014-10-06 14:00:00,60.77,60.99,60.58,60.88,46900.0,60.77,60.99,60.58,60.88,46900.0
2014-10-06 14:30:00,60.88,61.08,60.76,60.81,85100.0,60.88,61.08,60.76,60.81,85100.0
2014-10-06 15:00:00,60.81,60.85,60.44,60.54,73800.0,60.81,60.85,60.44,60.54,73800.0
2014-10-06 15:30:00,60.53,60.59,60.33,60.52,111700.0,60.53,60.59,60.33,60.52,111700.0
2014-10-07 09:30:00,60.05,60.05,59.0,59.05,41800.0,60.05,60.05,59.0,59.05,41800.0
2014-10-07 10:00:00,59.13,59.68,59.13,59.68,60900.0,59.13,59.68,59.13,59.68,60900.0
2014-10-07 10:30:00,59.75,59.9,59.29,59.29,33500.0,59.75,59.9,59.29,59.29,33500.0
2014-10-07 11:00:00,59.28,59.48,59.04,59.35,25300.0,59.28,59.48,59.04,59.35,25300.0
2014-10-07 11:30:00,59.26,59.5,59.19,59.4,29700.0,59.26,59.5,59.19,59.4,29700.0
2014-10-07 12:00:00,59.36,59.71,59.36,59.42,18200.0,59.36,59.71,59.36,59.42,18200.0
2014-10-07 12:30:00,59.46,59.46,59.13,59.2,22700.0,59.46,59.46,59.13,59.2,22700.0
2014-10-07 13:00:00,59.18,59.18,58.81,58.85,31600.0,59.18,59.18,58.81,58.85,31600.0
2014-10-07 13:30:00,58.85,58.87,58.66,58.72,33300.0,58.85,58.87,58.66,58.72,33300.0
2014-10-07 14:00:00,58.71,59.05,58.51,58.51,36800.0,58.71,59.05,58.51,58.51,36800.0
2014-10-07 14:30:00,58.54,58.74,58.51,58.54,40100.0,58.54,58.74,58.51,58.54,40100.0
2014-10-07 15:00:00,58.54,58.55,57.91,58.1,89900.0,58.54,58.55,57.91,58.1,89900.0
2014-10-07 15:30:00,58.12,58.23,57.72,57.83,123800.0,58.12,58.23,57.72,57.83,123800.0
2014-10-08 09:30:00,57.99,58.43,57.56,57.58,51800.0,57.99,58.43,57.56,57.58,51800.0
2014-10-08 10:00:00,57.65,57.91,57.26,57.66,48100.0,57.65,57.91,57.26,57.66,48100.0
2014-10-08 10:30:00,57.7,57.82,56.59,56.61,38400.0,57.7,57.82,56.59,56.61,38400.0
2014-10-08 11:00:00,56.59,57.0,56.3,57.0,36700.0,56.59,57.0,56.3,57.0,36700.0
2014-10-08 11:30:00,57.01,57.36,57.01,57.24,46400.0,57.01,57.36,57.01,57.24,46400.0
2014-10-08 12:00:00,57.26,57.37,57.05,57.05,22500.0,57.26,57.37,57.05,57.05,22500.0
2014-10-08 12:30:00,57.08,57.54,57.06,57.23,17700.0,57.08,57.54,57.06,57.23,17700.0
2014-10-08 13:00:00,57.29,57.51,57.21,57.4,58400.0,57.29,57.51,57.21,57.4,58400.0
2014-10-08 13:30:00,57.38,57.82,57.37,57.8,24600.0,57.38,57.82,57.37,57.8,24600.0
2014-10-08 14:00:00,57.8,58.45,57.72,58.42,39400.0,57.8,58.45,57.72,58.42,39400.0
2014-10-08 14:30:00,58.43,58.85,58.41,58.65,27800.0,58.43,58.85,58.41,58.65,27800.0
2014-10-08 15:00:00,58.63,59.21,58.63,59.11,53100.0,58.63,59.21,58.63,59.11,53100.0
2014-10-08 15:30:00,59.09,59.51,59.0,59.36,218000.0,59.09,59.51,59.0,59.36,218000.0
2014-10-09 09:30:00,59.28,59.43,58.75,59.01,69000.0,59.28,59.43,58.75,59.01,69000.0
2014-10-09 10:00:00,59.09,59.54,58.93,59.14,46300.0,59.09,59.54,58.93,59.14,46300.0
2014-10-09 10:30:00,59.13,59.85,59.05,59.85,64500.0,59.13,59.85,59.05,59.85,64500.0
2014-10-09 11:00:00,59.85,60.81,59.8,60.72,76600.0,59.85,60.81,59.8,60.72,76600.0
2014-10-09 11:30:00,60.72,60.73,59.82,59.82,135700.0,60.72,60.73,59.82,59.82,135700.0
2014-10-09 12:00:00,59.8,59.95,59.7,59.82,105600.0,59.8,59.95,59.7,59.82,105600.0
2014-10-09 12:30:00,59.76,59.92,59.05,59.87,126600.0,59.76,59.92,59.05,59.87,126600.0
2014-10-09 13:00:00,59.89,60.0,58.92,59.03,135900.0,59.89,60.0,58.92,59.03,135900.0
2014-10-09 13:30:00,59.04,59.38,58.9,59.09,46800.0,59.04,59.38,58.9,59.09,46800.0
2014-10-09 14:00:00,59.0,59.05,58.63,58.72,28200.0,59.0,59.05,58.63,58.72,28200.0
2014-10-09 14:30:00,58.66,59.17,58.47,58.59,85800.0,58.66,59.17,58.47,58.59,85800.0
2014-10-09 15:00:00,58.58,58.84,58.43,58.66,47800.0,58.58,58.84,58.43,58.66,47800.0
2014-10-09 15:30:00,58.68,58.91,58.34,58.37,112900.0,58.68,58.91,58.34,58.37,112900.0
2014-10-10 09:30:00,57.91,58.65,57.56,58.38,89000.0,57.91,58.65,57.56,58.38,89000.0
2014-10-10 10:00:00,58.35,58.36,56.78,56.98,75400.0,58.35,58.36,56.78,56.98,75400.0
2014-10-10 10:30:00,57.0,57.85,56.86,57.69,52800.0,57.0,57.85,56.86,57.69,52800.0
2014-10-10 11:00:00,57.72,57.76,57.14,57.67,106500.0,57.72,57.76,57.14,57.67,106500.0
2014-10-10 11:30:00,57.65,58.13,57.23,58.04,59300.0,57.65,58.13,57.23,58.04,59300.0
2014-10-10 12:00:00,58.04,58.66,58.0,58.36,83600.0,58.04,58.66,58.0,58.36,83600.0
2014-10-10 12:30:00,58.42,58.59,58.0,58.01,19800.0,58.42,58.59,58.0,58.01,19800.0
2014-10-10 13:00:00,58.09,58.11,57.39,57.47,35100.0,58.09,58.11,57.39,57.47,35100.0
2014-10-10 13:30:00,57.41,57.77,57.35,57.62,24700.0,57.41,57.77,57.35,57.62,24700.0
2014-10-10 14:00:00,57.63,57.9,57.62,57.69,44400.0,57.63,57.9,57.62,57.69,44400.0
2014-10-10 14:30:00,57.68,57.75,57.18,57.22,58100.0,57.68,57.75,57.18,57.22,58100.0
2014-10-10 15:00:00,57.13,57.18,56.55,56.6,54600.0,57.13,57.18,56.55,56.6,54600.0
2014-10-10 15:30:00,56.6,56.72,56.47,56.47,173000.0,56.6,56.72,56.47,56.47,173000.0
2014-10-13 09:30:00,56.83,57.52,55.27,55.38,254000.0,56.83,57.52,55.27,55.38,254000.0
2014-10-13 10:00:00,55.39,55.67,54.69,54.75,200000.0,55.39,55.67,54.69,54.75,200000.0
2014-10-13 10:30:00,54.69,55.09,54.29,55.03,182200.0,54.69,55.09,54.29,55.03,182200.0
2014-10-13 11:00:00,55.03,55.7,54.82,55.11,134100.0,55.03,55.7,54.82,55.11,134100.0
2014-10-13 11:30:00,55.11,56.28,55.11,55.8,84900.0,55.11,56.28,55.11,55.8,84900.0
2014-10-13 12:00:00,55.78,56.4,55.73,56.39,56800.0,55.78,56.4,55.73,56.39,56800.0
2014-10-13 12:30:00,56.43,56.61,56.15,56.24,39800.0,56.43,56.61,56.15,56.24,39800.0
2014-10-13 13:00:00,56.31,56.36,55.59,55.84,51700.0,56.31,56.36,55.59,55.84,51700.0
2014-10-13 13:30:00,55.84,55.97,55.2,55.33,91200.0,55.84,55.97,55.2,55.33,91200.0
2014-10-13 14:00:00,55.39,55.58,55.17,55.3,98500.0,55.39,55.58,55.17,55.3,98500.0
2014-10-13 14:30:00,55.3,55.37,54.98,55.04,145500.0,55.3,55.37,54.98,55.04,145500.0
2014-10-13 15:00:00,55.04,55.29,55.04,55.14,65300.0,55.04,55.29,55.04,55.14,65300.0
2014-10-13 15:30:00,55.12,55.12,54.11,54.21,310300.0,55.12,55.12,54.11,54.21,310300.0
2014-10-14 09:30:00,54.93,56.48,54.5,54.53,214300.0,54.93,56.48,54.5,54.53,214300.0
2014-10-14 10:00:00,54.49,55.2,54.29,54.42,281200.0,54.49,55.2,54.29,54.42,281200.0
2014-10-14 10:30:00,54.48,55.12,54.13,54.98,229900.0,54.48,55.12,54.13,54.98,229900.0
2014-10-14 11:00:00,55.02,55.29,54.54,54.89,187200.0,55.02,55.29,54.54,54.89,187200.0
2014-10-14 11:30:00,54.91,55.95,54.89,55.7,121300.0,54.91,55.95,54.89,55.7,121300.0
2014-10-14 12:00:00,55.68,56.1,55.68,55.99,92100.0,55.68,56.1,55.68,55.99,92100.0
2014-10-14 12:30:00,55.97,56.05,55.66,55.84,85500.0,55.97,56.05,55.66,55.84,85500.0
2014-10-14 13:00:00,55.87,56.46,55.73,56.27,66100.0,55.87,56.46,55.73,56.27,66100.0
2014-10-14 13:30:00,56.23,56.47,55.91,56.17,103200.0,56.23,56.47,55.91,56.17,103200.0
2014-10-14 14:00:00,56.14,56.22,55.7,55.75,67300.0,56.14,56.22,55.7,55.75,67300.0
2014-10-14 14:30:00,55.74,55.98,55.5,55.64,71100.0,55.74,55.98,55.5,55.64,71100.0
2014-10-14 15:00:00,55.66,55.9,55.37,55.73,56800.0,55.66,55.9,55.37,55.73,56800.0
2014-10-14 15:30:00,55.74,56.18,55.61,56.02,127300.0,55.74,56.18,55.61,56.02,127300.0
2014-10-15 09:30:00,55.04,56.35,54.05,55.96,128400.0,55.04,56.35,54.05,55.96,128400.0
2014-10-15 10:00:00,56.11,56.89,55.86,56.4,118800.0,56.11,56.89,55.86,56.4,118800.0
2014-10-15 10:30:00,56.44,56.46,55.56,55.81,87800.0,56.44,56.46,55.56,55.81,87800.0
2014-10-15 11:00:00,55.83,56.31,55.29,55.48,66000.0,55.83,56.31,55.29,55.48,66000.0
2014-10-15 11:30:00,55.46,55.81,55.1,55.52,54300.0,55.46,55.81,55.1,55.52,54300.0
2014-10-15 12:00:00,55.5,55.7,55.17,55.27,35000.0,55.5,55.7,55.17,55.27,35000.0
2014-10-15 12:30:00,55.27,55.76,55.04,55.26,61800.0,55.27,55.76,55.04,55.26,61800.0
2014-10-15 13:00:00,55.35,55.74,54.81,55.04,47600.0,55.35,55.74,54.81,55.04,47600.0
2014-10-15 13:30:00,55.09,55.97,54.95,55.56,57100.0,55.09,55.97,54.95,55.56,57100.0
2014-10-15 14:00:00,55.51,56.31,55.47,56.17,59000.0,55.51,56.31,55.47,56.17,59000.0
2014-10-15 14:30:00,56.16,56.81,56.14,56.54,48000.0,56.16,56.81,56.14,56.54,48000.0
2014-10-15 15:00:00,56.54,57.25,56.5,57.25,61000.0,56.54,57.25,56.5,57.25,61000.0
2014-10-15 15:30:00,57.26,57.97,57.17,57.4,231400.0,57.26,57.97,57.17,57.4,231400.0
2014-10-16 09:30:00,55.87,57.91,55.56,57.23,87200.0,55.87,57.91,55.56,57.23,87200.0
2014-10-16 10:00:00,57.15,58.07,56.61,57.24,84700.0,57.15,58.07,56.61,57.24,84700.0
2014-10-16 10:30:00,57.33,57.72,56.97,57.42,79700.0,57.33,57.72,56.97,57.42,79700.0
2014-10-16 11:00:00,57.39,58.03,57.15,57.81,87400.0,57.39,58.03,57.15,57.81,87400.0
2014-10-16 11:30:00,57.77,57.93,57.08,57.31,62300.0,57.77,57.93,57.08,57.31,62300.0
2014-10-16 12:00:00,57.35,57.61,56.97,57.17,35000.0,57.35,57.61,56.97,57.17,35000.0
2014-10-16 12:30:00,57.25,57.76,57.05,57.69,42900.0,57.25,57.76,57.05,57.69,42900.0
2014-10-16 13:00:00,57.72,58.03,57.62,57.67,56000.0,57.72,58.03,57.62,57.67,56000.0
2014-10-16 13:30:00,57.66,58.2,57.54,57.6,48300.0,57.66,58.2,57.54,57.6,48300.0
2014-10-16 14:00:00,57.61,58.02,57.48,57.91,58600.0,57.61,58.02,57.48,57.91,58600.0
2014-10-16 14:30:00,57.92,57.97,57.45,57.46,58400.0,57.92,57.97,57.45,57.46,58400.0
2014-10-16 15:00:00,57.45,57.67,57.1,57.45,77600.0,57.45,57.67,57.1,57.45,77600.0
2014-10-16 15:30:00,57.43,57.58,57.16,57.24,167800.0,57.43,57.58,57.16,57.24,167800.0
2014-10-17 09:30:00,58.21,59.54,57.75,59.54,107000.0,58.21,59.54,57.75,59.54,107000.0
2014-10-17 10:00:00,59.54,60.17,59.05,60.13,124100.0,59.54,60.17,59.05,60.13,124100.0
2014-10-17 10:30:00,60.05,60.34,59.43,60.34,66600.0,60.05,60.34,59.43,60.34,66600.0
2014-10-17 11:00:00,60.34,60.65,60.19,60.51,96200.0,60.34,60.65,60.19,60.51,96200.0
2014-10-17 11:30:00,60.44,61.1,60.44,60.7,71000.0,60.44,61.1,60.44,60.7,71000.0
2014-10-17 12:00:00,60.74,61.0,60.23,60.61,71200.0,60.74,61.0,60.23,60.61,71200.0
2014-10-17 12:30:00,60.62,60.8,60.44,60.56,83900.0,60.62,60.8,60.44,60.56,83900.0
2014-10-17 13:00:00,60.61,60.64,60.13,60.22,90600.0,60.61,60.64,60.13,60.22,90600.0
2014-10-17 13:30:00,60.17,60.57,60.05,60.19,100900.0,60.17,60.57,60.05,60.19,100900.0
2014-10-17 14:00:00,60.18,60.29,59.99,60.13,78900.0,60.18,60.29,59.99,60.13,78900.0
2014-10-17 14:30:00,60.16,60.46,59.81,60.42,95500.0,60.16,60.46,59.81,60.42,95500.0
2014-10-17 15:00:00,60.43,60.57,60.04,60.57,86000.0,60.43,60.57,60.04,60.57,86000.0
2014-10-17 15:30:00,60.6,60.79,60.28,60.38,192600.0,60.6,60.79,60.28,60.38,192600.0
2014-10-20 09:30:00,60.23,61.13,59.51,59.93,93700.0,60.23,61.13,59.51,59.93,93700.0
2014-10-20 10:00:00,59.96,60.23,59.52,60.04,109600.0,59.96,60.23,59.52,60.04,109600.0
2014-10-20 10:30:00,60.05,60.43,59.79,59.85,35500.0,60.05,60.43,59.79,59.85,35500.0
2014-10-20 11:00:00,59.84,59.87,59.35,59.63,44600.0,59.84,59.87,59.35,59.63,44600.0
2014-10-20 11:30:00,59.67,59.82,59.32,59.37,27100.0,59.67,59.82,59.32,59.37,27100.0
2014-10-20 12:00:00,59.35,59.69,59.34,59.57,52800.0,59.35,59.69,59.34,59.57,52800.0
2014-10-20 12:30:00,59.52,59.52,59.04,59.26,45200.0,59.52,59.52,59.04,59.26,45200.0
2014-10-20 13:00:00,59.26,59.63,59.09,59.63,37800.0,59.26,59.63,59.09,59.63,37800.0
2014-10-20 13:30:00,59.63,59.78,59.32,59.32,29800.0,59.63,59.78,59.32,59.32,29800.0
2014-10-20 14:00:00,59.34,59.6,59.3,59.45,51800.0,59.34,59.6,59.3,59.45,51800.0
2014-10-20 14:30:00,59.46,59.52,59.09,59.13,66400.0,59.46,59.52,59.09,59.13,66400.0
2014-10-20 15:00:00,59.15,59.54,58.93,59.1,84300.0,59.15,59.54,58.93,59.1,84300.0
2014-10-20 15:30:00,59.11,59.35,59.05,59.32,140900.0,59.11,59.35,59.05,59.32,140900.0
2014-10-21 09:30:00,59.62,60.35,59.54,60.11,68900.0,59.62,60.35,59.54,60.11,68900.0
2014-10-21 10:00:00,60.16,60.16,59.79,59.92,161200.0,60.16,60.16,59.79,59.92,161200.0
2014-10-21 10:30:00,59.92,60.95,59.91,60.74,111800.0,59.92,60.95,59.91,60.74,111800.0
2014-10-21 11:00:00,60.78,60.89,60.36,60.4,57600.0,60.78,60.89,60.36,60.4,57600.0
2014-10-21 11:30:00,60.44,60.47,60.16,60.25,36300.0,60.44,60.47,60.16,60.25,36300.0
2014-10-21 12:00:00,60.25,60.46,60.18,60.28,40500.0,60.25,60.46,60.18,60.28,40500.0
2014-10-21 12:30:00,60.31,60.33,60.07,60.28,84500.0,60.31,60.33,60.07,60.28,84500.0
2014-10-21 13:00:00,60.27,60.36,60.01,60.3,101700.0,60.27,60.36,60.01,60.3,101700.0
2014-10-21 13:30:00,60.31,61.18,60.31,61.11,134500.0,60.31,61.18,60.31,61.11,134500.0
2014-10-21 14:00:00,61.08,61.3,60.97,60.98,64900.0,61.08,61.3,60.97,60.98,64900.0
2014-10-21 14:30:00,60.98,60.98,60.43,60.51,96400.0,60.98,60.98,60.43,60.51,96400.0
2014-10-21 15:00:00,60.5,60.56,60.45,60.51,117800.0,60.5,60.56,60.45,60.51,117800.0
2014-10-21 15:30:00,60.51,60.53,60.41,60.49,209300.0,60.51,60.53,60.41,60.49,209300.0
2014-10-22 09:30:00,60.48,60.67,59.3,60.2,97300.0,60.48,60.67,59.3,60.2,97300.0
2014-10-22 10:00:00,60.26,60.44,59.8,60.17,63900.0,60.26,60.44,59.8,60.17,63900.0
2014-10-22 10:30:00,60.15,60.41,59.99,60.0,52400.0,60.15,60.41,59.99,60.0,52400.0
2014-10-22 11:00:00,60.02,60.17,59.9,59.99,59100.0,60.02,60.17,59.9,59.99,59100.0
2014-10-22 11:30:00,59.99,60.15,59.96,60.1,130400.0,59.99,60.15,59.96,60.1,130400.0
2014-10-22 12:00:00,60.1,60.15,59.47,59.65,123100.0,60.1,60.15,59.47,59.65,123100.0
2014-10-22 12:30:00,59.63,59.73,59.21,59.41,88700.0,59.63,59.73,59.21,59.41,88700.0
2014-10-22 13:00:00,59.4,59.8,59.06,59.06,66800.0,59.4,59.8,59.06,59.06,66800.0
2014-10-22 13:30:00,59.05,59.41,58.79,58.89,76500.0,59.05,59.41,58.79,58.89,76500.0
2014-10-22 14:00:00,58.89,58.98,58.6,58.81,78600.0,58.89,58.98,58.6,58.81,78600.0
2014-10-22 14:30:00,58.81,58.81,58.36,58.76,104100.0,58.81,58.81,58.36,58.76,104100.0
2014-10-22 15:00:00,58.77,58.92,58.11,58.14,185400.0,58.77,58.92,58.11,58.14,185400.0
2014-10-22 15:30:00,58.18,58.58,57.87,58.05,390500.0,58.18,58.58,57.87,58.05,390500.0
2014-10-23 09:30:00,59.75,63.88,59.52,63.01,795100.0,59.75,63.88,59.52,63.01,795100.0
2014-10-23 10:00:00,63.0,64.38,63.0,63.93,393500.0,63.0,64.38,63.0,63.93,393500.0
2014-10-23 10:30:00,63.91,65.48,63.87,65.16,575700.0,63.91,65.48,63.87,65.16,575700.0
2014-10-23 11:00:00,65.14,65.23,64.01,64.13,572800.0,65.14,65.23,64.01,64.13,572800.0
2014-10-23 11:30:00,64.1,64.5,63.84,64.17,232000.0,64.1,64.5,63.84,64.17,232000.0
2014-10-23 12:00:00,64.18,64.29,63.86,64.26,187400.0,64.18,64.29,63.86,64.26,187400.0
2014-10-23 12:30:00,64.26,64.35,64.0,64.19,184100.0,64.26,64.35,64.0,64.19,184100.0
2014-10-23 13:00:00,64.2,64.73,64.12,64.68,203900.0,64.2,64.73,64.12,64.68,203900.0
2014-10-23 13:30:00,64.67,64.86,64.23,64.33,128400.0,64.67,64.86,64.23,64.33,128400.0
2014-10-23 14:00:00,64.34,64.69,64.24,64.46,161100.0,64.34,64.69,64.24,64.46,161100.0
2014-10-23 14:30:00,64.47,64.5,63.26,63.45,258600.0,64.47,64.5,63.26,63.45,258600.0
2014-10-23 15:00:00,63.47,63.89,63.01,63.44,292000.0,63.47,63.89,63.01,63.44,292000.0
2014-10-23 15:30:00,63.44,64.64,63.44,64.54,729900.0,63.44,64.64,63.44,64.54,729900.0
2014-10-24 09:30:00,63.9,65.0,63.7,64.4,270200.0,63.9,65.0,63.7,64.4,270200.0
2014-10-24 10:00:00,64.42,65.38,64.28,64.96,186000.0,64.42,65.38,64.28,64.96,186000.0
2014-10-24 10:30:00,64.95,66.29,64.95,66.26,232400.0,64.95,66.29,64.95,66.26,232400.0
2014-10-24 11:00:00,66.28,66.44,65.61,65.61,175300.0,66.28,66.44,65.61,65.61,175300.0
2014-10-24 11:30:00,65.64,66.26,65.55,66.2,100000.0,65.64,66.26,65.55,66.2,100000.0
2014-10-24 12:00:00,66.2,66.49,65.87,66.19,117100.0,66.2,66.49,65.87,66.19,117100.0
2014-10-24 12:30:00,66.17,66.36,65.88,66.21,153600.0,66.17,66.36,65.88,66.21,153600.0
2014-10-24 13:00:00,66.19,66.25,65.87,65.98,117400.0,66.19,66.25,65.87,65.98,117400.0
2014-10-24 13:30:00,65.97,66.03,65.73,65.94,167300.0,65.97,66.03,65.73,65.94,167300.0
2014-10-24 14:00:00,65.92,66.01,65.69,65.72,73100.0,65.92,66.01,65.69,65.72,73100.0
2014-10-24 14:30:00,65.73,65.79,65.4,65.48,96900.0,65.73,65.79,65.4,65.48,96900.0
2014-10-24 15:00:00,65.48,65.69,65.38,65.51,86100.0,65.48,65.69,65.38,65.51,86100.0
2014-10-24 15:30:00,65.52,65.74,65.32,65.46,285000.0,65.52,65.74,65.32,65.46,285000.0
2014-10-27 09:30:00,65.14,65.44,64.16,64.21,81300.0,65.14,65.44,64.16,64.21,81300.0
2014-10-27 10:00:00,64.16,65.26,63.98,64.67,56400.0,64.16,65.26,63.98,64.67,56400.0
2014-10-27 10:30:00,64.64,65.17,64.5,64.73,85600.0,64.64,65.17,64.5,64.73,85600.0
2014-10-27 11:00:00,64.83,65.2,64.67,65.2,50600.0,64.83,65.2,64.67,65.2,50600.0
2014-10-27 11:30:00,65.21,65.22,64.43,64.47,60900.0,65.21,65.22,64.43,64.47,60900.0
2014-10-27 12:00:00,64.45,64.94,64.45,64.69,68600.0,64.45,64.94,64.45,64.69,68600.0
2014-10-27 12:30:00,64.64,65.14,64.59,65.04,57700.0,64.64,65.14,64.59,65.04,57700.0
2014-10-27 13:00:00,65.1,65.44,64.66,64.68,67800.0,65.1,65.44,64.66,64.68,67800.0
2014-10-27 13:30:00,64.72,64.72,64.45,64.56,43000.0,64.72,64.72,64.45,64.56,43000.0
2014-10-27 14:00:00,64.55,64.72,64.51,64.6,25600.0,64.55,64.72,64.51,64.6,25600.0
2014-10-27 14:30:00,64.6,64.87,64.5,64.65,51100.0,64.6,64.87,64.5,64.65,51100.0
2014-10-27 15:00:00,64.73,64.79,64.19,64.19,148600.0,64.73,64.79,64.19,64.19,148600.0
2014-10-27 15:30:00,64.2,64.31,63.97,64.07,194900.0,64.2,64.31,63.97,64.07,194900.0
2014-10-28 09:30:00,64.49,66.38,64.21,66.35,98100.0,64.49,66.38,64.21,66.35,98100.0
2014-10-28 10:00:00,66.37,67.0,66.21,66.97,79400.0,66.37,67.0,66.21,66.97,79400.0
2014-10-28 10:30:00,66.99,66.99,66.66,66.78,94700.0,66.99,66.99,66.66,66.78,94700.0
2014-10-28 11:00:00,66.75,67.0,66.64,66.76,127500.0,66.75,67.0,66.64,66.76,127500.0
2014-10-28 11:30:00,66.77,66.97,66.74,66.76,45800.0,66.77,66.97,66.74,66.76,45800.0
2014-10-28 12:00:00,66.76,66.77,65.95,66.01,63900.0,66.76,66.77,65.95,66.01,63900.0
2014-10-28 12:30:00,66.01,66.13,65.9,66.07,69200.0,66.01,66.13,65.9,66.07,69200.0
2014-10-28 13:00:00,66.01,66.5,66.01,66.39,47800.0,66.01,66.5,66.01,66.39,47800.0
2014-10-28 13:30:00,66.45,66.95,66.39,66.59,89900.0,66.45,66.95,66.39,66.59,89900.0
2014-10-28 14:00:00,66.57,67.15,66.4,66.95,161700.0,66.57,67.15,66.4,66.95,161700.0
2014-10-28 14:30:00,66.89,67.03,66.6,66.87,102300.0,66.89,67.03,66.6,66.87,102300.0
2014-10-28 15:00:00,66.9,67.11,66.88,66.89,153900.0,66.9,67.11,66.88,66.89,153900.0
2014-10-28 15:30:00,66.9,67.0,66.82,66.97,308600.0,66.9,67.0,66.82,66.97,308600.0
2014-10-29 09:30:00,66.84,66.97,66.13,66.47,110700.0,66.84,66.97,66.13,66.47,110700.0
2014-10-29 10:00:00,66.5,66.51,65.28,65.43,53900.0,66.5,66.51,65.28,65.43,53900.0
2014-10-29 10:30:00,65.43,65.59,65.17,65.18,97400.0,65.43,65.59,65.17,65.18,97400.0
2014-10-29 11:00:00,65.2,65.61,65.19,65.28,50800.0,65.2,65.61,65.19,65.28,50800.0
2014-10-29 11:30:00,65.3,65.42,65.03,65.38,53800.0,65.3,65.42,65.03,65.38,53800.0
2014-10-29 12:00:00,65.35,65.55,65.18,65.19,69800.0,65.35,65.55,65.18,65.19,69800.0
2014-10-29 12:30:00,65.17,65.66,65.11,65.5,80300.0,65.17,65.66,65.11,65.5,80300.0
2014-10-29 13:00:00,65.45,65.8,65.45,65.66,37000.0,65.45,65.8,65.45,65.66,37000.0
2014-10-29 13:30:00,65.67,65.77,65.0,65.37,77000.0,65.67,65.77,65.0,65.37,77000.0
2014-10-29 14:00:00,65.37,65.88,65.09,65.71,53700.0,65.37,65.88,65.09,65.71,53700.0
2014-10-29 14:30:00,65.71,65.82,65.21,65.53,46400.0,65.71,65.82,65.21,65.53,46400.0
2014-10-29 15:00:00,65.53,65.59,65.0,65.16,91800.0,65.53,65.59,65.0,65.16,91800.0
2014-10-29 15:30:00,65.2,65.57,64.95,65.03,191300.0,65.2,65.57,64.95,65.03,191300.0
2014-10-30 09:30:00,64.69,65.34,64.27,64.43,41600.0,64.69,65.34,64.27,64.43,41600.0
2014-10-30 10:00:00,64.43,64.5,63.86,64.2,72700.0,64.43,64.5,63.86,64.2,72700.0
2014-10-30 10:30:00,64.2,64.47,64.03,64.46,78700.0,64.2,64.47,64.03,64.46,78700.0
2014-10-30 11:00:00,64.38,65.27,64.38,65.08,112600.0,64.38,65.27,64.38,65.08,112600.0
2014-10-30 11:30:00,65.08,65.19,64.66,65.04,41900.0,65.08,65.19,64.66,65.04,41900.0
2014-10-30 12:00:00,65.08,65.34,64.81,65.34,55000.0,65.08,65.34,64.81,65.34,55000.0
2014-10-30 12:30:00,65.37,66.22,65.36,66.2,75000.0,65.37,66.22,65.36,66.2,75000.0
2014-10-30 13:00:00,66.2,66.32,66.0,66.22,32300.0,66.2,66.32,66.0,66.22,32300.0
2014-10-30 13:30:00,66.28,66.74,66.22,66.67,41700.0,66.28,66.74,66.22,66.67,41700.0
2014-10-30 14:00:00,66.67,66.85,66.67,66.7,75400.0,66.67,66.85,66.67,66.7,75400.0
2014-10-30 14:30:00,66.74,66.94,66.14,66.14,52300.0,66.74,66.94,66.14,66.14,52300.0
2014-10-30 15:00:00,66.22,66.5,66.12,66.42,53500.0,66.22,66.5,66.12,66.42,53500.0
2014-10-30 15:30:00,66.42,66.64,66.35,66.42,150400.0,66.42,66.64,66.35,66.42,150400.0
2014-10-31 09:30:00,67.46,69.87,67.19,69.62,365800.0,67.46,69.87,67.19,69.62,365800.0
2014-10-31 10:00:00,69.59,69.68,68.91,68.95,116600.0,69.59,69.68,68.91,68.95,116600.0
2014-10-31 10:30:00,68.99,69.0,68.37,68.98,91600.0,68.99,69.0,68.37,68.98,91600.0
2014-10-31 11:00:00,68.91,69.05,68.48,68.7,67100.0,68.91,69.05,68.48,68.7,67100.0
2014-10-31 11:30:00,68.72,68.72,68.21,68.25,61100.0,68.72,68.72,68.21,68.25,61100.0
2014-10-31 12:00:00,68.25,68.5,68.08,68.15,148200.0,68.25,68.5,68.08,68.15,148200.0
2014-10-31 12:30:00,68.2,68.57,68.14,68.51,78000.0,68.2,68.57,68.14,68.51,78000.0
2014-10-31 13:00:00,68.49,68.7,68.33,68.57,53300.0,68.49,68.7,68.33,68.57,53300.0
2014-10-31 13:30:00,68.57,68.57,68.08,68.19,65000.0,68.57,68.57,68.08,68.19,65000.0
2014-10-31 14:00:00,68.19,68.44,68.17,68.39,57300.0,68.19,68.44,68.17,68.39,57300.0
2014-10-31 14:30:00,68.38,68.49,68.0,68.02,59000.0,68.38,68.49,68.0,68.02,59000.0
2014-10-31 15:00:00,68.0,68.04,67.53,67.53,104700.0,68.0,68.04,67.53,67.53,104700.0
2014-10-31 15:30:00,67.55,68.0,67.53,67.94,169300.0,67.55,68.0,67.53,67.94,169300.0
2014-11-03 09:30:00,67.44,67.71,66.48,67.03,186400.0,67.44,67.71,66.48,67.03,186400.0
2014-11-03 10:00:00,67.09,67.09,66.35,66.84,55700.0,67.09,67.09,66.35,66.84,55700.0
2014-11-03 10:30:00,66.88,67.38,66.8,67.38,109300.0,66.88,67.38,66.8,67.38,109300.0
2014-11-03 11:00:00,67.38,67.65,67.32,67.46,53400.0,67.38,67.65,67.32,67.46,53400.0
2014-11-03 11:30:00,67.45,67.99,67.42,67.83,52100.0,67.45,67.99,67.42,67.83,52100.0
2014-11-03 12:00:00,67.86,67.86,67.19,67.29,57400.0,67.86,67.86,67.19,67.29,57400.0
2014-11-03 12:30:00,67.32,67.81,67.31,67.8,43300.0,67.32,67.81,67.31,67.8,43300.0
2014-11-03 13:00:00,67.75,67.79,67.22,67.26,35500.0,67.75,67.79,67.22,67.26,35500.0
2014-11-03 13:30:00,67.31,67.44,67.09,67.18,46900.0,67.31,67.44,67.09,67.18,46900.0
2014-11-03 14:00:00,67.17,67.19,66.78,66.87,80300.0,67.17,67.19,66.78,66.87,80300.0
2014-11-03 14:30:00,66.95,66.95,66.27,66.48,71900.0,66.95,66.95,66.27,66.48,71900.0
2014-11-03 15:00:00,66.45,66.56,66.09,66.12,61900.0,66.45,66.56,66.09,66.12,61900.0
2014-11-03 15:30:00,66.11,66.4,66.01,66.22,167100.0,66.11,66.4,66.01,66.22,167100.0
2014-11-04 09:30:00,66.13,66.77,66.01,66.73,68300.0,66.13,66.77,66.01,66.73,68300.0
2014-11-04 10:00:00,66.7,66.94,66.28,66.28,43100.0,66.7,66.94,66.28,66.28,43100.0
2014-11-04 10:30:00,66.28,66.62,66.03,66.03,73000.0,66.28,66.62,66.03,66.03,73000.0
2014-11-04 11:00:00,66.07,66.51,65.96,66.47,53900.0,66.07,66.51,65.96,66.47,53900.0
2014-11-04 11:30:00,66.48,66.6,66.38,66.46,33700.0,66.48,66.6,66.38,66.46,33700.0
2014-11-04 12:00:00,66.41,66.52,66.05,66.17,34700.0,66.41,66.52,66.05,66.17,34700.0
2014-11-04 12:30:00,66.18,66.38,66.09,66.26,23100.0,66.18,66.38,66.09,66.26,23100.0
2014-11-04 13:00:00,66.23,66.41,66.19,66.37,33400.0,66.23,66.41,66.19,66.37,33400.0
2014-11-04 13:30:00,66.35,66.71,66.32,66.69,20600.0,66.35,66.71,66.32,66.69,20600.0
2014-11-04 14:00:00,66.7,66.74,66.57,66.67,30700.0,66.7,66.74,66.57,66.67,30700.0
2014-11-04 14:30:00,66.67,66.98,66.58,66.95,60900.0,66.67,66.98,66.58,66.95,60900.0
2014-11-04 15:00:00,66.94,67.08,66.85,66.98,66100.0,66.94,67.08,66.85,66.98,66100.0
2014-11-04 15:30:00,66.97,67.03,66.82,66.88,110700.0,66.97,67.03,66.82,66.88,110700.0
2014-11-05 09:30:00,67.15,67.24,66.05,66.19,76000.0,67.15,67.24,66.05,66.19,76000.0
2014-11-05 10:00:00,66.19,66.76,66.19,66.58,72600.0,66.19,66.76,66.19,66.58,72600.0
2014-11-05 10:30:00,66.58,66.81,66.38,66.42,71400.0,66.58,66.81,66.38,66.42,71400.0
2014-11-05 11:00:00,66.44,66.52,66.05,66.1,44600.0,66.44,66.52,66.05,66.1,44600.0
2014-11-05 11:30:00,66.05,66.28,66.01,66.28,24600.0,66.05,66.28,66.01,66.28,24600.0
2014-11-05 12:00:00,66.27,66.52,66.11,66.13,98300.0,66.27,66.52,66.11,66.13,98300.0
2014-11-05 12:30:00,66.1,66.34,66.1,66.33,32900.0,66.1,66.34,66.1,66.33,32900.0
2014-11-05 13:00:00,66.26,66.5,66.03,66.03,55600.0,66.26,66.5,66.03,66.03,55600.0
2014-11-05 13:30:00,66.02,66.05,65.65,65.7,51500.0,66.02,66.05,65.65,65.7,51500.0
2014-11-05 14:00:00,65.66,65.77,65.62,65.74,24300.0,65.66,65.77,65.62,65.74,24300.0
2014-11-05 14:30:00,65.74,65.74,65.26,65.56,42000.0,65.74,65.74,65.26,65.56,42000.0
2014-11-05 15:00:00,65.54,65.59,65.24,65.25,45000.0,65.54,65.59,65.24,65.25,45000.0
2014-11-05 15:30:00,65.25,65.66,65.25,65.56,101100.0,65.25,65.66,65.25,65.56,101100.0
2014-11-06 09:30:00,65.69,66.89,65.62,66.7,103200.0,65.69,66.89,65.62,66.7,103200.0
2014-11-06 10:00:00,66.7,67.11,66.51,66.76,141200.0,66.7,67.11,66.51,66.76,141200.0
2014-11-06 10:30:00,66.76,67.04,66.66,67.04,139600.0,66.76,67.04,66.66,67.04,139600.0
2014-11-06 11:00:00,67.03,67.51,66.98,67.48,110800.0,67.03,67.51,66.98,67.48,110800.0
2014-11-06 11:30:00,67.46,67.5,67.05,67.34,77400.0,67.46,67.5,67.05,67.34,77400.0
2014-11-06 12:00:00,67.38,67.38,66.6,66.66,112800.0,67.38,67.38,66.6,66.66,112800.0
2014-11-06 12:30:00,66.62,66.74,66.5,66.57,22500.0,66.62,66.74,66.5,66.57,22500.0
2014-11-06 13:00:00,66.64,66.77,66.53,66.64,37400.0,66.64,66.77,66.53,66.64,37400.0
2014-11-06 13:30:00,66.63,66.66,66.46,66.5,38200.0,66.63,66.66,66.46,66.5,38200.0
2014-11-06 14:00:00,66.5,66.56,66.41,66.54,38800.0,66.5,66.56,66.41,66.54,38800.0
2014-11-06 14:30:00,66.55,66.64,66.43,66.63,98300.0,66.55,66.64,66.43,66.63,98300.0
2014-11-06 15:00:00,66.63,66.88,66.45,66.66,100900.0,66.63,66.88,66.45,66.66,100900.0
2014-11-06 15:30:00,66.67,66.99,66.32,66.85,224000.0,66.67,66.99,66.32,66.85,224000.0
2014-11-07 09:30:00,66.66,67.98,66.12,67.66,76800.0,66.66,67.98,66.12,67.66,76800.0
2014-11-07 10:00:00,67.63,67.72,67.29,67.5,104100.0,67.63,67.72,67.29,67.5,104100.0
2014-11-07 10:30:00,67.47,67.54,67.01,67.51,55700.0,67.47,67.54,67.01,67.51,55700.0
2014-11-07 11:00:00,67.52,68.24,67.52,68.24,49700.0,67.52,68.24,67.52,68.24,49700.0
2014-11-07 11:30:00,68.24,68.28,67.91,68.08,48700.0,68.24,68.28,67.91,68.08,48700.0
2014-11-07 12:00:00,68.04,68.16,67.51,67.58,12100.0,68.04,68.16,67.51,67.58,12100.0
2014-11-07 12:30:00,67.55,67.71,67.51,67.68,12300.0,67.55,67.71,67.51,67.68,12300.0
2014-11-07 13:00:00,67.66,67.8,67.66,67.7,12900.0,67.66,67.8,67.66,67.7,12900.0
2014-11-07 13:30:00,67.71,67.98,67.7,67.97,20900.0,67.71,67.98,67.7,67.97,20900.0
2014-11-07 14:00:00,67.97,68.06,67.8,67.87,54500.0,67.97,68.06,67.8,67.87,54500.0
2014-11-07 14:30:00,67.88,67.88,67.62,67.66,20800.0,67.88,67.88,67.62,67.66,20800.0
2014-11-07 15:00:00,67.65,67.66,67.45,67.48,28100.0,67.65,67.66,67.45,67.48,28100.0
2014-11-07 15:30:00,67.5,67.8,67.49,67.78,67300.0,67.5,67.8,67.49,67.78,67300.0
2014-11-10 09:30:00,67.4,67.98,67.09,67.7,187400.0,67.4,67.98,67.09,67.7,187400.0
2014-11-10 10:00:00,67.73,68.13,67.73,67.95,58900.0,67.73,68.13,67.73,67.95,58900.0
2014-11-10 10:30:00,67.93,68.35,67.88,68.3,86000.0,67.93,68.35,67.88,68.3,86000.0
2014-11-10 11:00:00,68.31,68.31,68.17,68.26,20000.0,68.31,68.31,68.17,68.26,20000.0
2014-11-10 11:30:00,68.3,68.72,68.25,68.69,52400.0,68.3,68.72,68.25,68.69,52400.0
2014-11-10 12:00:00,68.73,68.78,68.66,68.73,97500.0,68.73,68.78,68.66,68.73,97500.0
2014-11-10 12:30:00,68.73,68.81,68.5,68.65,32100.0,68.73,68.81,68.5,68.65,32100.0
2014-11-10 13:00:00,68.62,68.88,68.6,68.75,31800.0,68.62,68.88,68.6,68.75,31800.0
2014-11-10 13:30:00,68.8,68.8,68.64,68.69,31600.0,68.8,68.8,68.64,68.69,31600.0
2014-11-10 14:00:00,68.67,69.0,68.62,69.0,43200.0,68.67,69.0,68.62,69.0,43200.0
2014-11-10 14:30:00,68.98,69.16,68.94,69.12,164800.0,68.98,69.16,68.94,69.12,164800.0
2014-11-10 15:00:00,69.15,69.34,68.98,69.01,90400.0,69.15,69.34,68.98,69.01,90400.0
2014-11-10 15:30:00,69.01,69.1,68.82,68.88,156800.0,69.01,69.1,68.82,68.88,156800.0
2014-11-11 09:30:00,68.62,69.0,68.26,68.46,183000.0,68.62,69.0,68.26,68.46,183000.0
2014-11-11 10:00:00,68.5,68.64,67.96,68.25,94100.0,68.5,68.64,67.96,68.25,94100.0
2014-11-11 10:30:00,68.18,68.58,67.99,68.46,40100.0,68.18,68.58,67.99,68.46,40100.0
2014-11-11 11:00:00,68.47,68.47,68.14,68.26,64400.0,68.47,68.47,68.14,68.26,64400.0
2014-11-11 11:30:00,68.22,68.5,68.21,68.46,27400.0,68.22,68.5,68.21,68.46,27400.0
2014-11-11 12:00:00,68.45,68.48,68.22,68.24,16900.0,68.45,68.48,68.22,68.24,16900.0
2014-11-11 12:30:00,68.21,68.36,68.21,68.25,27200.0,68.21,68.36,68.21,68.25,27200.0
2014-11-11 13:00:00,68.21,68.36,68.12,68.19,23800.0,68.21,68.36,68.12,68.19,23800.0
2014-11-11 13:30:00,68.17,68.43,68.16,68.28,44800.0,68.17,68.43,68.16,68.28,44800.0
2014-11-11 14:00:00,68.23,68.33,68.1,68.2,24400.0,68.23,68.33,68.1,68.2,24400.0
2014-11-11 14:30:00,68.18,68.3,68.08,68.1,26800.0,68.18,68.3,68.08,68.1,26800.0
2014-11-11 15:00:00,68.14,68.19,67.94,68.06,39700.0,68.14,68.19,67.94,68.06,39700.0
2014-11-11 15:30:00,68.06,68.3,68.04,68.15,60700.0,68.06,68.3,68.04,68.15,60700.0
2014-11-12 09:30:00,67.77,68.64,67.77,68.02,145700.0,67.77,68.64,67.77,68.02,145700.0
2014-11-12 10:00:00,68.03,68.34,67.6,67.7,38300.0,68.03,68.34,67.6,67.7,38300.0
2014-11-12 10:30:00,67.66,67.77,67.37,67.42,61100.0,67.66,67.77,67.37,67.42,61100.0
2014-11-12 11:00:00,67.36,67.62,67.35,67.54,49700.0,67.36,67.62,67.35,67.54,49700.0
2014-11-12 11:30:00,67.55,67.7,67.5,67.55,91900.0,67.55,67.7,67.5,67.55,91900.0
2014-11-12 12:00:00,67.55,67.94,67.55,67.94,65100.0,67.55,67.94,67.55,67.94,65100.0
2014-11-12 12:30:00,67.94,67.97,67.75,67.95,17700.0,67.94,67.97,67.75,67.95,17700.0
2014-11-12 13:00:00,67.93,68.04,67.76,67.94,103400.0,67.93,68.04,67.76,67.94,103400.0
2014-11-12 13:30:00,67.92,67.92,67.51,67.64,66300.0,67.92,67.92,67.51,67.64,66300.0
2014-11-12 14:00:00,67.64,68.09,67.64,68.09,35700.0,67.64,68.09,67.64,68.09,35700.0
2014-11-12 14:30:00,68.09,68.23,67.89,67.97,37400.0,68.09,68.23,67.89,67.97,37400.0
2014-11-12 15:00:00,67.94,68.03,67.86,67.91,61700.0,67.94,68.03,67.86,67.91,61700.0
2014-11-12 15:30:00,67.94,68.15,67.64,67.68,201200.0,67.94,68.15,67.64,67.68,201200.0
2014-11-13 09:30:00,67.62,68.26,67.51,68.12,71700.0,67.62,68.26,67.51,68.12,71700.0
2014-11-13 10:00:00,68.19,68.2,68.01,68.02,42400.0,68.19,68.2,68.01,68.02,42400.0
2014-11-13 10:30:00,68.03,68.09,67.61,67.61,44600.0,68.03,68.09,67.61,67.61,44600.0
2014-11-13 11:00:00,67.61,67.61,66.95,67.21,43500.0,67.61,67.61,66.95,67.21,43500.0
2014-11-13 11:30:00,67.23,67.23,66.69,66.99,43300.0,67.23,67.23,66.69,66.99,43300.0
2014-11-13 12:00:00,66.97,67.49,66.83,67.47,25900.0,66.97,67.49,66.83,67.47,25900.0
2014-11-13 12:30:00,67.49,67.74,67.47,67.55,17000.0,67.49,67.74,67.47,67.55,17000.0
2014-11-13 13:00:00,67.5,67.59,66.74,66.79,18100.0,67.5,67.59,66.74,66.79,18100.0
2014-11-13 13:30:00,66.75,66.84,66.51,66.81,32800.0,66.75,66.84,66.51,66.81,32800.0
2014-11-13 14:00:00,66.81,66.95,66.75,66.94,46300.0,66.81,66.95,66.75,66.94,46300.0
2014-11-13 14:30:00,66.93,67.03,66.85,66.92,42700.0,66.93,67.03,66.85,66.92,42700.0
2014-11-13 15:00:00,66.87,66.92,66.71,66.81,47000.0,66.87,66.92,66.71,66.81,47000.0
2014-11-13 15:30:00,66.8,67.09,66.79,66.97,105000.0,66.8,67.09,66.79,66.97,105000.0
2014-11-14 09:30:00,66.77,67.21,66.51,66.51,45400.0,66.77,67.21,66.51,66.51,45400.0
2014-11-14 10:00:00,66.53,67.12,66.53,66.86,24700.0,66.53,67.12,66.53,66.86,24700.0
2014-11-14 10:30:00,66.86,67.28,66.78,67.23,41100.0,66.86,67.28,66.78,67.23,41100.0
2014-11-14 11:00:00,67.28,67.61,67.21,67.54,31700.0,67.28,67.61,67.21,67.54,31700.0
2014-11-14 11:30:00,67.53,67.59,67.25,67.26,25200.0,67.53,67.59,67.25,67.26,25200.0
2014-11-14 12:00:00,67.26,67.4,67.16,67.24,16900.0,67.26,67.4,67.16,67.24,16900.0
2014-11-14 12:30:00,67.23,67.26,67.09,67.16,24900.0,67.23,67.26,67.09,67.16,24900.0
2014-11-14 13:00:00,67.12,67.38,67.08,67.15,29200.0,67.12,67.38,67.08,67.15,29200.0
2014-11-14 13:30:00,67.21,67.61,67.18,67.45,28400.0,67.21,67.61,67.18,67.45,28400.0
2014-11-14 14:00:00,67.39,67.52,67.32,67.43,26700.0,67.39,67.52,67.32,67.43,26700.0
2014-11-14 14:30:00,67.39,67.45,66.94,66.98,102800.0,67.39,67.45,66.94,66.98,102800.0
2014-11-14 15:00:00,66.97,67.41,66.97,67.37,36200.0,66.97,67.41,66.97,67.37,36200.0
2014-11-14 15:30:00,67.37,67.56,67.34,67.51,75700.0,67.37,67.56,67.34,67.51,75700.0
2014-11-17 09:30:00,67.01,67.4,66.61,66.79,144100.0,67.01,67.4,66.61,66.79,144100.0
2014-11-17 10:00:00,66.81,66.88,65.52,65.63,124500.0,66.81,66.88,65.52,65.63,124500.0
2014-11-17 10:30:00,65.65,65.68,64.7,64.95,85100.0,65.65,65.68,64.7,64.95,85100.0
2014-11-17 11:00:00,65.04,65.17,64.37,64.47,79400.0,65.04,65.17,64.37,64.47,79400.0
2014-11-17 11:30:00,64.46,65.29,64.45,65.28,47500.0,64.46,65.29,64.45,65.28,47500.0
2014-11-17 12:00:00,65.3,65.39,65.16,65.34,32900.0,65.3,65.39,65.16,65.34,32900.0
2014-11-17 12:30:00,65.33,65.43,65.14,65.22,47100.0,65.33,65.43,65.14,65.22,47100.0
2014-11-17 13:00:00,65.26,65.52,65.05,65.43,28300.0,65.26,65.52,65.05,65.43,28300.0
2014-11-17 13:30:00,65.45,65.57,65.23,65.39,51800.0,65.45,65.57,65.23,65.39,51800.0
2014-11-17 14:00:00,65.39,65.39,65.21,65.36,45600.0,65.39,65.39,65.21,65.36,45600.0
2014-11-17 14:30:00,65.35,65.4,65.27,65.34,34600.0,65.35,65.4,65.27,65.34,34600.0
2014-11-17 15:00:00,65.34,65.44,65.18,65.25,29500.0,65.34,65.44,65.18,65.25,29500.0
2014-11-17 15:30:00,65.24,65.43,65.12,65.33,104800.0,65.24,65.43,65.12,65.33,104800.0
2014-11-18 09:30:00,65.21,65.98,65.03,65.7,83400.0,65.21,65.98,65.03,65.7,83400.0
2014-11-18 10:00:00,65.65,65.7,65.21,65.3,40300.0,65.65,65.7,65.21,65.3,40300.0
2014-11-18 10:30:00,65.27,65.7,65.07,65.36,38100.0,65.27,65.7,65.07,65.36,38100.0
2014-11-18 11:00:00,65.32,65.7,65.17,65.17,55200.0,65.32,65.7,65.17,65.17,55200.0
2014-11-18 11:30:00,65.17,65.31,64.89,64.91,36400.0,65.17,65.31,64.89,64.91,36400.0
2014-11-18 12:00:00,64.89,65.17,64.78,64.91,41000.0,64.89,65.17,64.78,64.91,41000.0
2014-11-18 12:30:00,64.88,64.95,64.62,64.8,34200.0,64.88,64.95,64.62,64.8,34200.0
2014-11-18 13:00:00,64.85,64.99,64.77,64.99,18200.0,64.85,64.99,64.77,64.99,18200.0
2014-11-18 13:30:00,64.99,64.99,64.75,64.75,29400.0,64.99,64.99,64.75,64.75,29400.0
2014-11-18 14:00:00,64.75,64.9,64.7,64.86,23400.0,64.75,64.9,64.7,64.86,23400.0
2014-11-18 14:30:00,64.88,65.0,64.72,64.82,53400.0,64.88,65.0,64.72,64.82,53400.0
2014-11-18 15:00:00,64.84,64.85,64.71,64.74,71600.0,64.84,64.85,64.71,64.74,71600.0
2014-11-18 15:30:00,64.73,65.02,64.73,64.98,129700.0,64.73,65.02,64.73,64.98,129700.0
2014-11-19 09:30:00,64.94,65.07,63.04,63.12,90300.0,64.94,65.07,63.04,63.12,90300.0
2014-11-19 10:00:00,63.11,63.58,63.0,63.33,59000.0,63.11,63.58,63.0,63.33,59000.0
2014-11-19 10:30:00,63.33,63.55,62.78,62.87,65900.0,63.33,63.55,62.78,62.87,65900.0
2014-11-19 11:00:00,62.87,63.06,62.69,63.03,50400.0,62.87,63.06,62.69,63.03,50400.0
2014-11-19 11:30:00,63.03,63.18,62.88,62.91,68800.0,63.03,63.18,62.88,62.91,68800.0
2014-11-19 12:00:00,62.94,63.63,62.91,63.63,58200.0,62.94,63.63,62.91,63.63,58200.0
2014-11-19 12:30:00,63.63,64.02,63.47,63.87,38600.0,63.63,64.02,63.47,63.87,38600.0
2014-11-19 13:00:00,63.9,64.1,63.85,63.9,26500.0,63.9,64.1,63.85,63.9,26500.0
2014-11-19 13:30:00,63.93,64.05,63.45,63.46,28200.0,63.93,64.05,63.45,63.46,28200.0
2014-11-19 14:00:00,63.5,64.08,63.47,63.75,26000.0,63.5,64.08,63.47,63.75,26000.0
2014-11-19 14:30:00,63.72,64.0,63.69,63.84,28600.0,63.72,64.0,63.69,63.84,28600.0
2014-11-19 15:00:00,63.82,63.87,63.48,63.48,24300.0,63.82,63.87,63.48,63.48,24300.0
2014-11-19 15:30:00,63.47,63.86,63.35,63.69,82300.0,63.47,63.86,63.35,63.69,82300.0
2014-11-20 09:30:00,63.28,64.14,62.69,64.14,89900.0,63.28,64.14,62.69,64.14,89900.0
2014-11-20 10:00:00,64.17,64.33,63.87,64.05,52400.0,64.17,64.33,63.87,64.05,52400.0
2014-11-20 10:30:00,64.06,64.28,63.88,64.28,64200.0,64.06,64.28,63.88,64.28,64200.0
2014-11-20 11:00:00,64.27,64.54,64.16,64.3,86600.0,64.27,64.54,64.16,64.3,86600.0
2014-11-20 11:30:00,64.31,64.6,64.31,64.45,46700.0,64.31,64.6,64.31,64.45,46700.0
2014-11-20 12:00:00,64.45,64.5,64.3,64.32,23800.0,64.45,64.5,64.3,64.32,23800.0
2014-11-20 12:30:00,64.34,64.45,64.04,64.17,70700.0,64.34,64.45,64.04,64.17,70700.0
2014-11-20 13:00:00,64.17,64.18,63.98,64.12,39800.0,64.17,64.18,63.98,64.12,39800.0
2014-11-20 13:30:00,64.12,64.55,64.04,64.39,75800.0,64.12,64.55,64.04,64.39,75800.0
2014-11-20 14:00:00,64.37,64.37,64.02,64.33,63600.0,64.37,64.37,64.02,64.33,63600.0
2014-11-20 14:30:00,64.34,64.57,64.29,64.33,31600.0,64.34,64.57,64.29,64.33,31600.0
2014-11-20 15:00:00,64.2,64.38,63.89,63.9,279500.0,64.2,64.38,63.89,63.9,279500.0
2014-11-20 15:30:00,63.89,64.19,63.81,64.12,133000.0,63.89,64.19,63.81,64.12,133000.0
2014-11-21 09:30:00,65.06,65.75,64.73,65.24,224400.0,65.06,65.75,64.73,65.24,224400.0
2014-11-21 10:00:00,65.24,65.4,64.87,64.87,72000.0,65.24,65.4,64.87,64.87,72000.0
2014-11-21 10:30:00,64.88,65.4,64.4,64.4,54700.0,64.88,65.4,64.4,64.4,54700.0
2014-11-21 11:00:00,64.37,64.92,64.37,64.68,43800.0,64.37,64.92,64.37,64.68,43800.0
2014-11-21 11:30:00,64.68,64.79,64.37,64.67,33200.0,64.68,64.79,64.37,64.67,33200.0
2014-11-21 12:00:00,64.65,64.79,64.41,64.55,28800.0,64.65,64.79,64.41,64.55,28800.0
2014-11-21 12:30:00,64.57,64.89,64.49,64.49,19600.0,64.57,64.89,64.49,64.49,19600.0
2014-11-21 13:00:00,64.51,64.75,64.29,64.3,20100.0,64.51,64.75,64.29,64.3,20100.0
2014-11-21 13:30:00,64.26,64.41,64.07,64.33,17800.0,64.26,64.41,64.07,64.33,17800.0
2014-11-21 14:00:00,64.27,64.41,63.91,63.91,34700.0,64.27,64.41,63.91,63.91,34700.0
2014-11-21 14:30:00,63.94,64.17,63.79,63.94,39900.0,63.94,64.17,63.79,63.94,39900.0
2014-11-21 15:00:00,63.95,64.12,63.74,63.88,52700.0,63.95,64.12,63.74,63.88,52700.0
2014-11-21 15:30:00,63.88,64.05,63.74,63.99,150900.0,63.88,64.05,63.74,63.99,150900.0
2014-11-24 09:30:00,64.36,64.38,63.51,63.84,52700.0,64.36,64.38,63.51,63.84,52700.0
2014-11-24 10:00:00,63.76,64.32,63.76,64.11,66700.0,63.76,64.32,63.76,64.11,66700.0
2014-11-24 10:30:00,64.1,64.33,63.75,63.89,97600.0,64.1,64.33,63.75,63.89,97600.0
2014-11-24 11:00:00,63.89,64.54,63.85,64.28,68400.0,63.89,64.54,63.85,64.28,68400.0
2014-11-24 11:30:00,64.28,64.29,63.73,63.92,17100.0,64.28,64.29,63.73,63.92,17100.0
2014-11-24 12:00:00,63.87,63.99,63.75,63.77,18000.0,63.87,63.99,63.75,63.77,18000.0
2014-11-24 12:30:00,63.76,64.16,63.74,63.99,39300.0,63.76,64.16,63.74,63.99,39300.0
2014-11-24 13:00:00,63.98,64.39,63.92,64.22,37500.0,63.98,64.39,63.92,64.22,37500.0
2014-11-24 13:30:00,64.24,64.26,64.09,64.09,11800.0,64.24,64.26,64.09,64.09,11800.0
2014-11-24 14:00:00,64.14,64.42,64.1,64.42,40200.0,64.14,64.42,64.1,64.42,40200.0
2014-11-24 14:30:00,64.4,64.55,64.24,64.53,47400.0,64.4,64.55,64.24,64.53,47400.0
2014-11-24 15:00:00,64.56,64.57,64.1,64.11,35200.0,64.56,64.57,64.1,64.11,35200.0
2014-11-24 15:30:00,64.11,64.22,63.82,63.96,186200.0,64.11,64.22,63.82,63.96,186200.0
2014-11-25 09:30:00,63.9,63.98,63.34,63.75,70400.0,63.9,63.98,63.34,63.75,70400.0
2014-11-25 10:00:00,63.67,63.73,63.33,63.52,42400.0,63.67,63.73,63.33,63.52,42400.0
2014-11-25 10:30:00,63.53,63.74,63.26,63.28,28400.0,63.53,63.74,63.26,63.28,28400.0
2014-11-25 11:00:00,63.37,63.45,63.02,63.1,42200.0,63.37,63.45,63.02,63.1,42200.0
2014-11-25 11:30:00,63.08,63.42,63.08,63.13,42800.0,63.08,63.42,63.08,63.13,42800.0
2014-11-25 12:00:00,63.12,63.32,63.03,63.03,12800.0,63.12,63.32,63.03,63.03,12800.0
2014-11-25 12:30:00,63.02,63.16,62.81,62.83,32100.0,63.02,63.16,62.81,62.83,32100.0
2014-11-25 13:00:00,62.83,62.99,62.83,62.88,22000.0,62.83,62.99,62.83,62.88,22000.0
2014-11-25 13:30:00,62.82,62.97,62.76,62.93,55100.0,62.82,62.97,62.76,62.93,55100.0
2014-11-25 14:00:00,62.88,63.19,62.76,63.18,37800.0,62.88,63.19,62.76,63.18,37800.0
2014-11-25 14:30:00,63.16,63.36,62.92,63.03,25500.0,63.16,63.36,62.92,63.03,25500.0
2014-11-25 15:00:00,62.99,63.12,62.91,62.94,22700.0,62.99,63.12,62.91,62.94,22700.0
2014-11-25 15:30:00,62.94,63.13,62.82,62.95,192800.0,62.94,63.13,62.82,62.95,192800.0
2014-11-26 09:30:00,63.02,63.68,62.86,63.27,160800.0,63.02,63.68,62.86,63.27,160800.0
2014-11-26 10:00:00,63.24,63.4,62.9,63.38,37500.0,63.24,63.4,62.9,63.38,37500.0
2014-11-26 10:30:00,63.38,63.8,63.37,63.58,34000.0,63.38,63.8,63.37,63.58,34000.0
2014-11-26 11:00:00,63.52,63.73,63.29,63.73,25600.0,63.52,63.73,63.29,63.73,25600.0
2014-11-26 11:30:00,63.74,63.98,63.68,63.84,29500.0,63.74,63.98,63.68,63.84,29500.0
2014-11-26 12:00:00,63.84,63.84,63.51,63.56,42500.0,63.84,63.84,63.51,63.56,42500.0
2014-11-26 12:30:00,63.56,63.75,63.56,63.72,21700.0,63.56,63.75,63.56,63.72,21700.0
2014-11-26 13:00:00,63.75,64.21,63.72,64.2,40900.0,63.75,64.21,63.72,64.2,40900.0
2014-11-26 13:30:00,64.19,64.55,64.17,64.46,77100.0,64.19,64.55,64.17,64.46,77100.0
2014-11-26 14:00:00,64.46,64.49,64.1,64.25,51600.0,64.46,64.49,64.1,64.25,51600.0
2014-11-26 14:30:00,64.29,64.44,64.2,64.22,36500.0,64.29,64.44,64.2,64.22,36500.0
2014-11-26 15:00:00,64.2,64.22,63.8,63.83,45500.0,64.2,64.22,63.8,63.83,45500.0
2014-11-26 15:30:00,63.86,63.99,63.82,63.96,83200.0,63.86,63.99,63.82,63.96,83200.0
2014-11-28 09:30:00,62.67,63.9,62.0,63.89,123400.0,62.67,63.9,62.0,63.89,123400.0
2014-11-28 10:00:00,63.85,64.41,63.73,64.2,45600.0,63.85,64.41,63.73,64.2,45600.0
2014-11-28 10:30:00,64.2,64.66,64.02,64.41,29100.0,64.2,64.66,64.02,64.41,29100.0
2014-11-28 11:00:00,64.34,64.5,64.25,64.39,11200.0,64.34,64.5,64.25,64.39,11200.0
2014-11-28 11:30:00,64.39,64.59,64.22,64.29,36500.0,64.39,64.59,64.22,64.29,36500.0
2014-11-28 12:00:00,64.3,64.46,64.15,64.23,15800.0,64.3,64.46,64.15,64.23,15800.0
2014-11-28 12:30:00,64.25,64.32,63.67,63.97,71200.0,64.25,64.32,63.67,63.97,71200.0
2014-12-01 09:30:00,63.26,63.45,61.67,62.02,93500.0,63.26,63.45,61.67,62.02,93500.0
2014-12-01 10:00:00,62.06,62.73,61.96,62.37,43500.0,62.06,62.73,61.96,62.37,43500.0
2014-12-01 10:30:00,62.35,62.41,61.84,61.85,98300.0,62.35,62.41,61.84,61.85,98300.0
2014-12-01 11:00:00,61.88,62.32,61.86,61.94,63300.0,61.88,62.32,61.86,61.94,63300.0
2014-12-01 11:30:00,61.97,61.99,61.26,61.47,62900.0,61.97,61.99,61.26,61.47,62900.0
2014-12-01 12:00:00,61.5,61.77,61.39,61.54,54000.0,61.5,61.77,61.39,61.54,54000.0
2014-12-01 12:30:00,61.56,61.67,61.16,61.43,48200.0,61.56,61.67,61.16,61.43,48200.0
2014-12-01 13:00:00,61.45,61.84,61.45,61.72,38800.0,61.45,61.84,61.45,61.72,38800.0
2014-12-01 13:30:00,61.79,61.88,61.55,61.68,34700.0,61.79,61.88,61.55,61.68,34700.0
2014-12-01 14:00:00,61.61,61.74,61.31,61.45,37500.0,61.61,61.74,61.31,61.45,37500.0
2014-12-01 14:30:00,61.45,61.5,61.23,61.36,41700.0,61.45,61.5,61.23,61.36,41700.0
2014-12-01 15:00:00,61.35,61.87,61.35,61.71,51200.0,61.35,61.87,61.35,61.71,51200.0
2014-12-01 15:30:00,61.7,61.96,61.67,61.85,175000.0,61.7,61.96,61.67,61.85,175000.0
2014-12-02 09:30:00,61.78,61.98,60.52,60.6,139100.0,61.78,61.98,60.52,60.6,139100.0
2014-12-02 10:00:00,60.59,61.39,60.48,61.26,145300.0,60.59,61.39,60.48,61.26,145300.0
2014-12-02 10:30:00,61.26,61.34,60.85,61.1,60900.0,61.26,61.34,60.85,61.1,60900.0
2014-12-02 11:00:00,61.1,61.46,61.05,61.18,65500.0,61.1,61.46,61.05,61.18,65500.0
2014-12-02 11:30:00,61.24,61.25,61.05,61.15,25400.0,61.24,61.25,61.05,61.15,25400.0
2014-12-02 12:00:00,61.16,61.19,60.72,60.83,49600.0,61.16,61.19,60.72,60.83,49600.0
2014-12-02 12:30:00,60.85,60.88,60.65,60.84,28800.0,60.85,60.88,60.65,60.84,28800.0
2014-12-02 13:00:00,60.84,61.2,60.8,61.2,21000.0,60.84,61.2,60.8,61.2,21000.0
2014-12-02 13:30:00,61.24,61.24,61.07,61.17,28000.0,61.24,61.24,61.07,61.17,28000.0
2014-12-02 14:00:00,61.19,61.31,61.19,61.23,40600.0,61.19,61.31,61.19,61.23,40600.0
2014-12-02 14:30:00,61.24,61.61,61.23,61.61,94100.0,61.24,61.61,61.23,61.61,94100.0
2014-12-02 15:00:00,61.61,61.76,61.4,61.53,175600.0,61.61,61.76,61.4,61.53,175600.0
2014-12-02 15:30:00,61.54,61.96,61.54,61.71,208700.0,61.54,61.96,61.54,61.71,208700.0
2014-12-03 09:30:00,61.67,61.81,60.67,60.8,96800.0,61.67,61.81,60.67,60.8,96800.0
2014-12-03 10:00:00,60.92,61.27,60.58,61.23,73800.0,60.92,61.27,60.58,61.23,73800.0
2014-12-03 10:30:00,61.23,61.6,61.02,61.57,56900.0,61.23,61.6,61.02,61.57,56900.0
2014-12-03 11:00:00,61.57,61.89,61.55,61.83,62700.0,61.57,61.89,61.55,61.83,62700.0
2014-12-03 11:30:00,61.9,61.98,61.57,61.81,64400.0,61.9,61.98,61.57,61.81,64400.0
2014-12-03 12:00:00,61.81,61.87,61.63,61.75,26700.0,61.81,61.87,61.63,61.75,26700.0
2014-12-03 12:30:00,61.74,61.78,61.62,61.76,52400.0,61.74,61.78,61.62,61.76,52400.0
2014-12-03 13:00:00,61.76,61.93,61.67,61.9,29400.0,61.76,61.93,61.67,61.9,29400.0
2014-12-03 13:30:00,61.9,61.94,61.77,61.87,35900.0,61.9,61.94,61.77,61.87,35900.0
2014-12-03 14:00:00,61.86,62.07,61.78,62.01,45200.0,61.86,62.07,61.78,62.01,45200.0
2014-12-03 14:30:00,62.02,62.04,61.84,61.95,38700.0,62.02,62.04,61.84,61.95,38700.0
2014-12-03 15:00:00,61.95,62.06,61.93,62.01,56200.0,61.95,62.06,61.93,62.01,56200.0
2014-12-03 15:30:00,62.01,62.1,61.78,61.84,228200.0,62.01,62.1,61.78,61.84,228200.0
2014-12-04 09:30:00,61.4,62.25,61.15,61.86,71800.0,61.4,62.25,61.15,61.86,71800.0
2014-12-04 10:00:00,61.91,62.68,61.91,62.57,61800.0,61.91,62.68,61.91,62.57,61800.0
2014-12-04 10:30:00,62.58,62.63,61.84,62.25,33200.0,62.58,62.63,61.84,62.25,33200.0
2014-12-04 11:00:00,62.2,62.37,61.9,61.92,28400.0,62.2,62.37,61.9,61.92,28400.0
2014-12-04 11:30:00,61.93,62.29,61.86,62.17,34500.0,61.93,62.29,61.86,62.17,34500.0
2014-12-04 12:00:00,62.16,62.27,61.99,62.03,32700.0,62.16,62.27,61.99,62.03,32700.0
2014-12-04 12:30:00,61.97,62.29,61.97,62.18,31300.0,61.97,62.29,61.97,62.18,31300.0
2014-12-04 13:00:00,62.19,62.26,61.96,62.1,15800.0,62.19,62.26,61.96,62.1,15800.0
2014-12-04 13:30:00,62.1,62.12,61.69,61.83,30200.0,62.1,62.12,61.69,61.83,30200.0
2014-12-04 14:00:00,61.83,62.25,61.83,62.15,19600.0,61.83,62.25,61.83,62.15,19600.0
2014-12-04 14:30:00,62.16,62.22,62.01,62.15,15100.0,62.16,62.22,62.01,62.15,15100.0
2014-12-04 15:00:00,62.15,62.43,62.01,62.07,44200.0,62.15,62.43,62.01,62.07,44200.0
2014-12-04 15:30:00,62.08,62.52,62.04,62.49,122400.0,62.08,62.52,62.04,62.49,122400.0
2014-12-05 09:30:00,62.66,62.74,61.98,62.37,161400.0,62.66,62.74,61.98,62.37,161400.0
2014-12-05 10:00:00,62.35,62.52,62.23,62.42,128400.0,62.35,62.52,62.23,62.42,128400.0
2014-12-05 10:30:00,62.35,62.77,62.31,62.52,51200.0,62.35,62.77,62.31,62.52,51200.0
2014-12-05 11:00:00,62.52,62.64,62.48,62.53,29000.0,62.52,62.64,62.48,62.53,29000.0
2014-12-05 11:30:00,62.51,62.72,62.46,62.56,33100.0,62.51,62.72,62.46,62.56,33100.0
2014-12-05 12:00:00,62.56,62.81,62.54,62.77,17400.0,62.56,62.81,62.54,62.77,17400.0
2014-12-05 12:30:00,62.73,62.8,62.56,62.56,9800.0,62.73,62.8,62.56,62.56,9800.0
2014-12-05 13:00:00,62.57,62.69,62.38,62.58,22600.0,62.57,62.69,62.38,62.58,22600.0
2014-12-05 13:30:00,62.53,62.55,62.42,62.44,18900.0,62.53,62.55,62.42,62.44,18900.0
2014-12-05 14:00:00,62.44,62.57,62.4,62.47,17000.0,62.44,62.57,62.4,62.47,17000.0
2014-12-05 14:30:00,62.48,62.54,62.4,62.46,23700.0,62.48,62.54,62.4,62.46,23700.0
2014-12-05 15:00:00,62.46,62.57,62.43,62.46,23400.0,62.46,62.57,62.43,62.46,23400.0
2014-12-05 15:30:00,62.46,62.67,62.31,62.63,99100.0,62.46,62.67,62.31,62.63,99100.0
2014-12-08 09:30:00,61.99,63.24,61.85,62.96,87900.0,61.99,63.24,61.85,62.96,87900.0
2014-12-08 10:00:00,63.05,63.2,62.61,62.8,113900.0,63.05,63.2,62.61,62.8,113900.0
2014-12-08 10:30:00,62.75,63.12,62.7,62.83,55000.0,62.75,63.12,62.7,62.83,55000.0
2014-12-08 11:00:00,62.87,63.15,62.84,63.02,94300.0,62.87,63.15,62.84,63.02,94300.0
2014-12-08 11:30:00,63.03,63.11,62.87,63.0,63300.0,63.03,63.11,62.87,63.0,63300.0
2014-12-08 12:00:00,62.93,62.99,62.01,62.29,98800.0,62.93,62.99,62.01,62.29,98800.0
2014-12-08 12:30:00,62.24,62.49,61.96,62.03,50000.0,62.24,62.49,61.96,62.03,50000.0
2014-12-08 13:00:00,62.04,62.32,61.99,62.13,39000.0,62.04,62.32,61.99,62.13,39000.0
2014-12-08 13:30:00,62.11,62.19,61.81,61.87,97700.0,62.11,62.19,61.81,61.87,97700.0
2014-12-08 14:00:00,61.83,61.9,61.32,61.75,40200.0,61.83,61.9,61.32,61.75,40200.0
2014-12-08 14:30:00,61.76,62.21,61.73,62.11,33400.0,61.76,62.21,61.73,62.11,33400.0
2014-12-08 15:00:00,62.08,62.11,61.84,61.98,53500.0,62.08,62.11,61.84,61.98,53500.0
2014-12-08 15:30:00,61.95,62.06,61.62,61.69,94200.0,61.95,62.06,61.62,61.69,94200.0
2014-12-09 09:30:00,60.89,60.89,59.58,60.47,48200.0,60.89,60.89,59.58,60.47,48200.0
2014-12-09 10:00:00,60.5,60.73,60.42,60.62,28600.0,60.5,60.73,60.42,60.62,28600.0
2014-12-09 10:30:00,60.63,61.43,60.46,61.24,25400.0,60.63,61.43,60.46,61.24,25400.0
2014-12-09 11:00:00,61.21,61.23,60.64,61.06,25200.0,61.21,61.23,60.64,61.06,25200.0
2014-12-09 11:30:00,61.1,61.33,61.1,61.14,22500.0,61.1,61.33,61.1,61.14,22500.0
2014-12-09 12:00:00,61.13,61.15,60.89,61.06,9400.0,61.13,61.15,60.89,61.06,9400.0
2014-12-09 12:30:00,61.02,61.58,61.02,61.2,56000.0,61.02,61.58,61.02,61.2,56000.0
2014-12-09 13:00:00,61.16,61.68,61.14,61.68,20700.0,61.16,61.68,61.14,61.68,20700.0
2014-12-09 13:30:00,61.67,62.05,61.67,61.79,39100.0,61.67,62.05,61.67,61.79,39100.0
2014-12-09 14:00:00,61.79,61.86,61.62,61.75,44200.0,61.79,61.86,61.62,61.75,44200.0
2014-12-09 14:30:00,61.73,61.76,61.52,61.54,33400.0,61.73,61.76,61.52,61.54,33400.0
2014-12-09 15:00:00,61.54,61.9,61.54,61.74,44600.0,61.54,61.9,61.54,61.74,44600.0
2014-12-09 15:30:00,61.76,62.18,61.71,62.03,158900.0,61.76,62.18,61.71,62.03,158900.0
2014-12-10 09:30:00,62.53,63.28,62.11,62.99,202600.0,62.53,63.28,62.11,62.99,202600.0
2014-12-10 10:00:00,63.03,63.26,62.43,62.5,145800.0,63.03,63.26,62.43,62.5,145800.0
2014-12-10 10:30:00,62.51,63.13,62.16,63.04,112100.0,62.51,63.13,62.16,63.04,112100.0
2014-12-10 11:00:00,63.07,63.48,62.95,63.17,72300.0,63.07,63.48,62.95,63.17,72300.0
2014-12-10 11:30:00,63.13,63.13,62.55,62.85,31500.0,63.13,63.13,62.55,62.85,31500.0
2014-12-10 12:00:00,62.83,62.85,62.21,62.25,42300.0,62.83,62.85,62.21,62.25,42300.0
2014-12-10 12:30:00,62.2,62.35,62.07,62.17,23600.0,62.2,62.35,62.07,62.17,23600.0
2014-12-10 13:00:00,62.19,62.34,61.89,62.31,34600.0,62.19,62.34,61.89,62.31,34600.0
2014-12-10 13:30:00,62.3,62.36,61.74,61.74,55000.0,62.3,62.36,61.74,61.74,55000.0
2014-12-10 14:00:00,61.74,61.74,61.32,61.4,31300.0,61.74,61.74,61.32,61.4,31300.0
2014-12-10 14:30:00,61.37,61.69,61.26,61.61,53200.0,61.37,61.69,61.26,61.61,53200.0
2014-12-10 15:00:00,61.65,61.98,61.45,61.73,66300.0,61.65,61.98,61.45,61.73,66300.0
2014-12-10 15:30:00,61.7,61.79,60.97,61.26,250400.0,61.7,61.79,60.97,61.26,250400.0
2014-12-11 09:30:00,61.89,62.52,61.7,62.52,53700.0,61.89,62.52,61.7,62.52,53700.0
2014-12-11 10:00:00,62.4,62.58,62.14,62.38,60900.0,62.4,62.58,62.14,62.38,60900.0
2014-12-11 10:30:00,62.38,62.42,62.1,62.11,66500.0,62.38,62.42,62.1,62.11,66500.0
2014-12-11 11:00:00,62.15,62.43,62.11,62.28,28500.0,62.15,62.43,62.11,62.28,28500.0
2014-12-11 11:30:00,62.23,62.39,62.2,62.22,33100.0,62.23,62.39,62.2,62.22,33100.0
2014-12-11 12:00:00,62.22,62.22,61.97,61.97,24000.0,62.22,62.22,61.97,61.97,24000.0
2014-12-11 12:30:00,61.95,62.0,61.59,61.72,18000.0,61.95,62.0,61.59,61.72,18000.0
2014-12-11 13:00:00,61.66,61.67,61.15,61.16,154200.0,61.66,61.67,61.15,61.16,154200.0
2014-12-11 13:30:00,61.26,61.54,61.17,61.25,50600.0,61.26,61.54,61.17,61.25,50600.0
2014-12-11 14:00:00,61.26,61.56,61.26,61.3,27000.0,61.26,61.56,61.26,61.3,27000.0
2014-12-11 14:30:00,61.32,61.45,61.26,61.32,74000.0,61.32,61.45,61.26,61.32,74000.0
2014-12-11 15:00:00,61.33,61.69,61.3,61.61,29300.0,61.33,61.69,61.3,61.61,29300.0
2014-12-11 15:30:00,61.63,61.71,61.23,61.35,155400.0,61.63,61.71,61.23,61.35,155400.0
2014-12-12 09:30:00,60.75,61.65,60.51,61.47,63700.0,60.75,61.65,60.51,61.47,63700.0
2014-12-12 10:00:00,61.47,61.54,61.22,61.5,107900.0,61.47,61.54,61.22,61.5,107900.0
2014-12-12 10:30:00,61.5,61.52,61.2,61.25,73200.0,61.5,61.52,61.2,61.25,73200.0
2014-12-12 11:00:00,61.25,61.56,61.06,61.24,121600.0,61.25,61.56,61.06,61.24,121600.0
2014-12-12 11:30:00,61.28,61.56,61.05,61.2,107100.0,61.28,61.56,61.05,61.2,107100.0
2014-12-12 12:00:00,61.25,61.28,60.75,61.14,81000.0,61.25,61.28,60.75,61.14,81000.0
2014-12-12 12:30:00,61.15,61.26,60.99,61.02,51400.0,61.15,61.26,60.99,61.02,51400.0
2014-12-12 13:00:00,61.01,61.62,60.98,61.56,21300.0,61.01,61.62,60.98,61.56,21300.0
2014-12-12 13:30:00,61.55,61.83,61.44,61.77,21900.0,61.55,61.83,61.44,61.77,21900.0
2014-12-12 14:00:00,61.74,61.8,61.63,61.66,22700.0,61.74,61.8,61.63,61.66,22700.0
2014-12-12 14:30:00,61.65,61.78,61.34,61.62,28500.0,61.65,61.78,61.34,61.62,28500.0
2014-12-12 15:00:00,61.61,61.67,61.01,61.09,61000.0,61.61,61.67,61.01,61.09,61000.0
2014-12-12 15:30:00,61.13,61.32,61.0,61.25,209600.0,61.13,61.32,61.0,61.25,209600.0
2014-12-15 09:30:00,62.75,63.39,62.09,63.0,150800.0,62.75,63.39,62.09,63.0,150800.0
2014-12-15 10:00:00,62.98,63.07,62.6,62.82,119700.0,62.98,63.07,62.6,62.82,119700.0
2014-12-15 10:30:00,62.8,62.93,62.5,62.73,101900.0,62.8,62.93,62.5,62.73,101900.0
2014-12-15 11:00:00,62.69,62.84,62.47,62.48,106600.0,62.69,62.84,62.47,62.48,106600.0
2014-12-15 11:30:00,62.41,62.61,62.3,62.35,76300.0,62.41,62.61,62.3,62.35,76300.0
2014-12-15 12:00:00,62.38,63.39,62.31,63.32,103600.0,62.38,63.39,62.31,63.32,103600.0
2014-12-15 12:30:00,63.31,63.37,63.01,63.17,44500.0,63.31,63.37,63.01,63.17,44500.0
2014-12-15 13:00:00,63.19,63.33,62.83,63.04,69100.0,63.19,63.33,62.83,63.04,69100.0
2014-12-15 13:30:00,63.02,63.16,62.83,62.99,40500.0,63.02,63.16,62.83,62.99,40500.0
2014-12-15 14:00:00,63.0,63.36,62.84,63.35,59200.0,63.0,63.36,62.84,63.35,59200.0
2014-12-15 14:30:00,63.34,63.35,62.92,63.05,52300.0,63.34,63.35,62.92,63.05,52300.0
2014-12-15 15:00:00,63.02,63.46,63.02,63.35,102600.0,63.02,63.46,63.02,63.35,102600.0
2014-12-15 15:30:00,63.35,63.8,63.28,63.45,235100.0,63.35,63.8,63.28,63.45,235100.0
2014-12-16 09:30:00,64.06,64.94,62.65,64.83,188000.0,64.06,64.94,62.65,64.83,188000.0
2014-12-16 10:00:00,64.84,65.31,64.81,64.98,306400.0,64.84,65.31,64.81,64.98,306400.0
2014-12-16 10:30:00,64.95,65.07,64.52,64.91,143200.0,64.95,65.07,64.52,64.91,143200.0
2014-12-16 11:00:00,64.91,65.21,64.72,65.11,72900.0,64.91,65.21,64.72,65.11,72900.0
2014-12-16 11:30:00,65.12,65.44,64.66,64.72,70400.0,65.12,65.44,64.66,64.72,70400.0
2014-12-16 12:00:00,64.77,64.9,64.54,64.56,45400.0,64.77,64.9,64.54,64.56,45400.0
2014-12-16 12:30:00,64.55,64.82,64.35,64.51,49800.0,64.55,64.82,64.35,64.51,49800.0
2014-12-16 13:00:00,64.51,64.65,64.12,64.38,46400.0,64.51,64.65,64.12,64.38,46400.0
2014-12-16 13:30:00,64.36,64.91,64.29,64.52,36100.0,64.36,64.91,64.29,64.52,36100.0
2014-12-16 14:00:00,64.58,64.7,64.34,64.61,36800.0,64.58,64.7,64.34,64.61,36800.0
2014-12-16 14:30:00,64.62,64.94,64.52,64.74,71900.0,64.62,64.94,64.52,64.74,71900.0
2014-12-16 15:00:00,64.73,64.93,64.21,64.21,114700.0,64.73,64.93,64.21,64.21,114700.0
2014-12-16 15:30:00,64.18,64.3,63.56,63.59,233100.0,64.18,64.3,63.56,63.59,233100.0
2014-12-17 09:30:00,64.05,64.34,63.0,64.17,90100.0,64.05,64.34,63.0,64.17,90100.0
2014-12-17 10:00:00,64.2,64.34,63.33,63.45,58000.0,64.2,64.34,63.33,63.45,58000.0
2014-12-17 10:30:00,63.43,64.52,63.15,64.41,46800.0,63.43,64.52,63.15,64.41,46800.0
2014-12-17 11:00:00,64.41,64.8,64.25,64.65,44400.0,64.41,64.8,64.25,64.65,44400.0
2014-12-17 11:30:00,64.68,64.86,64.43,64.81,30000.0,64.68,64.86,64.43,64.81,30000.0
2014-12-17 12:00:00,64.84,64.92,64.52,64.58,28500.0,64.84,64.92,64.52,64.58,28500.0
2014-12-17 12:30:00,64.6,64.74,64.26,64.36,37000.0,64.6,64.74,64.26,64.36,37000.0
2014-12-17 13:00:00,64.48,65.01,64.37,64.96,80800.0,64.48,65.01,64.37,64.96,80800.0
2014-12-17 13:30:00,64.95,65.27,64.78,65.11,58300.0,64.95,65.27,64.78,65.11,58300.0
2014-12-17 14:00:00,65.2,66.02,65.2,65.4,166500.0,65.2,66.02,65.2,65.4,166500.0
2014-12-17 14:30:00,65.44,65.82,65.24,65.5,88100.0,65.44,65.82,65.24,65.5,88100.0
2014-12-17 15:00:00,65.49,65.77,65.28,65.64,120500.0,65.49,65.77,65.28,65.64,120500.0
2014-12-17 15:30:00,65.69,65.79,65.54,65.69,207200.0,65.69,65.79,65.54,65.69,207200.0
2014-12-18 09:30:00,66.75,67.44,66.68,67.44,189400.0,66.75,67.44,66.68,67.44,189400.0
2014-12-18 10:00:00,67.46,67.96,67.19,67.25,131600.0,67.46,67.96,67.19,67.25,131600.0
2014-12-18 10:30:00,67.24,67.72,67.15,67.67,81300.0,67.24,67.72,67.15,67.67,81300.0
2014-12-18 11:00:00,67.66,68.05,67.2,68.04,100600.0,67.66,68.05,67.2,68.04,100600.0
2014-12-18 11:30:00,68.05,68.11,67.73,67.87,74600.0,68.05,68.11,67.73,67.87,74600.0
2014-12-18 12:00:00,67.85,67.85,67.35,67.39,64800.0,67.85,67.85,67.35,67.39,64800.0
2014-12-18 12:30:00,67.39,67.57,67.34,67.55,49600.0,67.39,67.57,67.34,67.55,49600.0
2014-12-18 13:00:00,67.53,67.58,67.33,67.39,62000.0,67.53,67.58,67.33,67.39,62000.0
2014-12-18 13:30:00,67.42,67.56,67.22,67.27,42600.0,67.42,67.56,67.22,67.27,42600.0
2014-12-18 14:00:00,67.28,67.42,67.2,67.38,31300.0,67.28,67.42,67.2,67.38,31300.0
2014-12-18 14:30:00,67.39,67.55,67.29,67.45,56400.0,67.39,67.55,67.29,67.45,56400.0
2014-12-18 15:00:00,67.5,68.1,67.47,68.07,104300.0,67.5,68.1,67.47,68.07,104300.0
2014-12-18 15:30:00,68.04,68.12,67.77,68.03,191500.0,68.04,68.12,67.77,68.03,191500.0
2014-12-19 09:30:00,68.22,68.94,68.05,68.47,136100.0,68.22,68.94,68.05,68.47,136100.0
2014-12-19 10:00:00,68.49,69.34,68.3,68.96,70800.0,68.49,69.34,68.3,68.96,70800.0
2014-12-19 10:30:00,68.97,68.97,68.41,68.87,37000.0,68.97,68.97,68.41,68.87,37000.0
2014-12-19 11:00:00,68.95,69.12,68.72,69.0,60500.0,68.95,69.12,68.72,69.0,60500.0
2014-12-19 11:30:00,68.97,69.05,68.87,68.93,43500.0,68.97,69.05,68.87,68.93,43500.0
2014-12-19 12:00:00,68.93,69.1,68.53,68.64,58000.0,68.93,69.1,68.53,68.64,58000.0
2014-12-19 12:30:00,68.66,68.76,68.51,68.64,36800.0,68.66,68.76,68.51,68.64,36800.0
2014-12-19 13:00:00,68.65,68.66,68.52,68.53,53700.0,68.65,68.66,68.52,68.53,53700.0
2014-12-19 13:30:00,68.59,68.64,68.42,68.49,46800.0,68.59,68.64,68.42,68.49,46800.0
2014-12-19 14:00:00,68.5,68.91,68.46,68.87,31500.0,68.5,68.91,68.46,68.87,31500.0
2014-12-19 14:30:00,68.87,69.1,68.74,69.08,39900.0,68.87,69.1,68.74,69.08,39900.0
2014-12-19 15:00:00,69.03,69.12,68.96,68.98,53900.0,69.03,69.12,68.96,68.98,53900.0
2014-12-19 15:30:00,68.98,69.26,68.97,69.1,211100.0,68.98,69.26,68.97,69.1,211100.0
2014-12-22 09:30:00,69.0,70.3,68.99,70.14,138300.0,69.0,70.3,68.99,70.14,138300.0
2014-12-22 10:00:00,70.06,70.18,69.81,70.01,95900.0,70.06,70.18,69.81,70.01,95900.0
2014-12-22 10:30:00,70.03,70.04,69.69,69.79,136600.0,70.03,70.04,69.69,69.79,136600.0
2014-12-22 11:00:00,69.76,70.19,69.64,70.18,69000.0,69.76,70.19,69.64,70.18,69000.0
2014-12-22 11:30:00,70.17,70.54,70.15,70.31,55800.0,70.17,70.54,70.15,70.31,55800.0
2014-12-22 12:00:00,70.34,70.35,70.04,70.05,33700.0,70.34,70.35,70.04,70.05,33700.0
2014-12-22 12:30:00,70.03,70.05,69.82,69.87,35200.0,70.03,70.05,69.82,69.87,35200.0
2014-12-22 13:00:00,69.87,69.9,69.46,69.46,26800.0,69.87,69.9,69.46,69.46,26800.0
2014-12-22 13:30:00,69.49,69.52,69.43,69.49,29000.0,69.49,69.52,69.43,69.49,29000.0
2014-12-22 14:00:00,69.49,69.55,69.45,69.49,19600.0,69.49,69.55,69.45,69.49,19600.0
2014-12-22 14:30:00,69.47,69.56,69.41,69.45,36100.0,69.47,69.56,69.41,69.45,36100.0
2014-12-22 15:00:00,69.49,69.71,69.46,69.65,23900.0,69.49,69.71,69.46,69.65,23900.0
2014-12-22 15:30:00,69.68,69.72,69.5,69.72,53600.0,69.68,69.72,69.5,69.72,53600.0
2014-12-23 09:30:00,70.0,70.64,69.68,70.31,111500.0,70.0,70.64,69.68,70.31,111500.0
2014-12-23 10:00:00,70.3,70.37,70.03,70.31,58400.0,70.3,70.37,70.03,70.31,58400.0
2014-12-23 10:30:00,70.28,70.42,70.11,70.38,34300.0,70.28,70.42,70.11,70.38,34300.0
2014-12-23 11:00:00,70.45,70.6,70.35,70.41,78600.0,70.45,70.6,70.35,70.41,78600.0
2014-12-23 11:30:00,70.41,70.53,70.32,70.37,37200.0,70.41,70.53,70.32,70.37,37200.0
2014-12-23 12:00:00,70.37,70.37,69.96,70.03,72700.0,70.37,70.37,69.96,70.03,72700.0
2014-12-23 12:30:00,70.02,70.02,69.63,69.66,20000.0,70.02,70.02,69.63,69.66,20000.0
2014-12-23 13:00:00,69.66,69.86,69.57,69.81,24900.0,69.66,69.86,69.57,69.81,24900.0
2014-12-23 13:30:00,69.78,69.84,69.69,69.76,24800.0,69.78,69.84,69.69,69.76,24800.0
2014-12-23 14:00:00,69.75,69.76,69.52,69.53,19200.0,69.75,69.76,69.52,69.53,19200.0
2014-12-23 14:30:00,69.55,69.73,69.53,69.62,27800.0,69.55,69.73,69.53,69.62,27800.0
2014-12-23 15:00:00,69.59,69.73,69.59,69.7,33500.0,69.59,69.73,69.59,69.7,33500.0
2014-12-23 15:30:00,69.68,69.75,69.58,69.59,170300.0,69.68,69.75,69.58,69.59,170300.0
2014-12-24 09:30:00,69.61,70.36,69.49,70.15,28400.0,69.61,70.36,69.49,70.15,28400.0
2014-12-24 10:00:00,70.23,70.33,69.7,70.3,39000.0,70.23,70.33,69.7,70.3,39000.0
2014-12-24 10:30:00,70.38,70.45,70.16,70.19,32900.0,70.38,70.45,70.16,70.19,32900.0
2014-12-24 11:00:00,70.23,70.24,69.85,69.88,22900.0,70.23,70.24,69.85,69.88,22900.0
2014-12-24 11:30:00,69.84,69.86,69.6,69.61,17600.0,69.84,69.86,69.6,69.61,17600.0
2014-12-24 12:00:00,69.63,69.66,69.33,69.44,24700.0,69.63,69.66,69.33,69.44,24700.0
2014-12-24 12:30:00,69.44,69.9,69.43,69.68,45600.0,69.44,69.9,69.43,69.68,45600.0
2014-12-26 09:30:00,69.77,69.98,69.67,69.72,14800.0,69.77,69.98,69.67,69.72,14800.0
2014-12-26 10:00:00,69.72,69.8,69.53,69.75,33300.0,69.72,69.8,69.53,69.75,33300.0
2014-12-26 10:30:00,69.76,70.02,69.57,70.0,52400.0,69.76,70.02,69.57,70.0,52400.0
2014-12-26 11:00:00,70.01,70.21,69.86,70.19,19200.0,70.01,70.21,69.86,70.19,19200.0
2014-12-26 11:30:00,70.12,70.28,70.11,70.12,10500.0,70.12,70.28,70.11,70.12,10500.0
2014-12-26 12:00:00,70.12,70.38,70.09,70.38,21000.0,70.12,70.38,70.09,70.38,21000.0
2014-12-26 12:30:00,70.37,70.62,70.36,70.62,22700.0,70.37,70.62,70.36,70.62,22700.0
2014-12-26 13:00:00,70.6,70.77,70.6,70.76,17900.0,70.6,70.77,70.6,70.76,17900.0
2014-12-26 13:30:00,70.76,70.9,70.61,70.64,30700.0,70.76,70.9,70.61,70.64,30700.0
2014-12-26 14:00:00,70.65,70.66,70.42,70.43,10900.0,70.65,70.66,70.42,70.43,10900.0
2014-12-26 14:30:00,70.45,70.46,70.29,70.3,26700.0,70.45,70.46,70.29,70.3,26700.0
2014-12-26 15:00:00,70.29,70.46,70.29,70.4,12200.0,70.29,70.46,70.29,70.4,12200.0
2014-12-26 15:30:00,70.42,70.5,70.05,70.13,55300.0,70.42,70.5,70.05,70.13,55300.0
2014-12-29 09:30:00,69.96,69.96,68.51,68.64,54500.0,69.96,69.96,68.51,68.64,54500.0
2014-12-29 10:00:00,68.6,68.62,68.25,68.53,55400.0,68.6,68.62,68.25,68.53,55400.0
2014-12-29 10:30:00,68.57,68.98,68.54,68.98,33200.0,68.57,68.98,68.54,68.98,33200.0
2014-12-29 11:00:00,68.93,69.26,68.93,69.23,16300.0,68.93,69.26,68.93,69.23,16300.0
2014-12-29 11:30:00,69.26,69.32,69.2,69.3,24300.0,69.26,69.32,69.2,69.3,24300.0
2014-12-29 12:00:00,69.34,69.4,69.09,69.12,17200.0,69.34,69.4,69.09,69.12,17200.0
2014-12-29 12:30:00,69.09,69.12,68.85,68.85,10700.0,69.09,69.12,68.85,68.85,10700.0
2014-12-29 13:00:00,68.85,68.89,68.69,68.69,12700.0,68.85,68.89,68.69,68.69,12700.0
2014-12-29 13:30:00,68.72,68.72,68.57,68.57,11000.0,68.72,68.72,68.57,68.57,11000.0
2014-12-29 14:00:00,68.56,68.56,68.36,68.48,13100.0,68.56,68.56,68.36,68.48,13100.0
2014-12-29 14:30:00,68.47,68.9,68.47,68.78,24300.0,68.47,68.9,68.47,68.78,24300.0
2014-12-29 15:00:00,68.79,68.92,68.71,68.89,23700.0,68.79,68.92,68.71,68.89,23700.0
2014-12-29 15:30:00,68.89,68.92,68.76,68.85,67000.0,68.89,68.92,68.76,68.85,67000.0
2014-12-30 09:30:00,68.45,69.17,68.11,68.51,20500.0,68.45,69.17,68.11,68.51,20500.0
2014-12-30 10:00:00,68.32,68.4,67.09,67.73,105500.0,68.32,68.4,67.09,67.73,105500.0
2014-12-30 10:30:00,67.79,67.9,67.13,67.6,83800.0,67.79,67.9,67.13,67.6,83800.0
2014-12-30 11:00:00,67.59,67.7,67.15,67.64,57200.0,67.59,67.7,67.15,67.64,57200.0
2014-12-30 11:30:00,67.69,67.87,67.35,67.87,54200.0,67.69,67.87,67.35,67.87,54200.0
2014-12-30 12:00:00,67.87,68.05,67.45,67.77,41800.0,67.87,68.05,67.45,67.77,41800.0
2014-12-30 12:30:00,67.76,67.82,67.47,67.69,29200.0,67.76,67.82,67.47,67.69,29200.0
2014-12-30 13:00:00,67.72,67.84,67.69,67.83,14500.0,67.72,67.84,67.69,67.83,14500.0
2014-12-30 13:30:00,67.8,67.87,67.53,67.53,18600.0,67.8,67.87,67.53,67.53,18600.0
2014-12-30 14:00:00,67.52,67.8,67.51,67.8,8600.0,67.52,67.8,67.51,67.8,8600.0
2014-12-30 14:30:00,67.8,68.11,67.77,68.03,15200.0,67.8,68.11,67.77,68.03,15200.0
2014-12-30 15:00:00,68.09,68.12,68.01,68.08,23200.0,68.09,68.12,68.01,68.08,23200.0
2014-12-30 15:30:00,68.09,68.13,67.83,67.87,97900.0,68.09,68.13,67.83,67.87,97900.0
2014-12-31 09:30:00,67.94,68.67,67.94,68.51,25100.0,67.94,68.67,67.94,68.51,25100.0
2014-12-31 10:00:00,68.51,68.56,68.34,68.37,26600.0,68.51,68.56,68.34,68.37,26600.0
2014-12-31 10:30:00,68.39,68.89,68.38,68.83,19500.0,68.39,68.89,68.38,68.83,19500.0
2014-12-31 11:00:00,68.83,68.87,68.5,68.53,20700.0,68.83,68.87,68.5,68.53,20700.0
2014-12-31 11:30:00,68.58,68.93,68.54,68.63,32600.0,68.58,68.93,68.54,68.63,32600.0
2014-12-31 12:00:00,68.6,68.6,68.12,68.21,35400.0,68.6,68.6,68.12,68.21,35400.0
2014-12-31 12:30:00,68.16,68.25,67.97,68.21,20100.0,68.16,68.25,67.97,68.21,20100.0
2014-12-31 13:00:00,68.18,68.42,68.13,68.37,11300.0,68.18,68.42,68.13,68.37,11300.0
2014-12-31 13:30:00,68.41,68.41,68.08,68.15,29200.0,68.41,68.41,68.08,68.15,29200.0
2014-12-31 14:00:00,68.15,68.29,67.95,68.06,15300.0,68.15,68.29,67.95,68.06,15300.0
2014-12-31 14:30:00,68.03,68.08,67.73,67.89,28500.0,68.03,68.08,67.73,67.89,28500.0
2014-12-31 15:00:00,67.88,68.0,67.81,67.96,25700.0,67.88,68.0,67.81,67.96,25700.0
2014-12-31 15:30:00,67.99,67.99,67.62,67.86,132200.0,67.99,67.99,67.62,67.86,132200.0
2015-01-02 09:30:00,67.81,68.49,67.25,67.7,150600.0,67.81,68.49,67.25,67.7,150600.0
2015-01-02 10:00:00,67.67,68.37,67.29,68.04,63200.0,67.67,68.37,67.29,68.04,63200.0
2015-01-02 10:30:00,68.04,68.04,66.27,67.35,53500.0,68.04,68.04,66.27,67.35,53500.0
2015-01-02 11:00:00,67.26,67.3,66.75,66.93,36400.0,67.26,67.3,66.75,66.93,36400.0
2015-01-02 11:30:00,66.91,67.01,66.79,66.88,21900.0,66.91,67.01,66.79,66.88,21900.0
2015-01-02 12:00:00,66.89,66.96,66.74,66.84,53200.0,66.89,66.96,66.74,66.84,53200.0
2015-01-02 12:30:00,66.83,67.18,66.82,66.83,19500.0,66.83,67.18,66.82,66.83,19500.0
2015-01-02 13:00:00,66.82,67.05,66.79,66.79,20700.0,66.82,67.05,66.79,66.79,20700.0
2015-01-02 13:30:00,66.81,66.92,66.53,66.71,25100.0,66.81,66.92,66.53,66.71,25100.0
2015-01-02 14:00:00,66.73,66.86,66.57,66.8,27700.0,66.73,66.86,66.57,66.8,27700.0
2015-01-02 14:30:00,66.8,67.59,66.79,67.07,52600.0,66.8,67.59,66.79,67.07,52600.0
2015-01-02 15:00:00,67.06,67.21,66.76,67.05,44000.0,67.06,67.21,66.76,67.05,44000.0
2015-01-02 15:30:00,67.05,67.51,66.94,67.42,87400.0,67.05,67.51,66.94,67.42,87400.0
2015-01-05 09:30:00,66.57,67.57,66.46,67.29,70900.0,66.57,67.57,66.46,67.29,70900.0
2015-01-05 10:00:00,67.19,67.61,67.0,67.61,36400.0,67.19,67.61,67.0,67.61,36400.0
2015-01-05 10:30:00,67.57,68.37,67.27,68.06,110200.0,67.57,68.37,67.27,68.06,110200.0
2015-01-05 11:00:00,68.09,68.11,67.25,67.41,102800.0,68.09,68.11,67.25,67.41,102800.0
2015-01-05 11:30:00,67.4,67.62,67.19,67.46,13900.0,67.4,67.62,67.19,67.46,13900.0
2015-01-05 12:00:00,67.44,67.54,66.93,66.98,16000.0,67.44,67.54,66.93,66.98,16000.0
2015-01-05 12:30:00,66.9,67.08,66.5,66.58,33300.0,66.9,67.08,66.5,66.58,33300.0
2015-01-05 13:00:00,66.58,66.95,66.55,66.62,25100.0,66.58,66.95,66.55,66.62,25100.0
2015-01-05 13:30:00,66.63,66.99,66.63,66.91,23800.0,66.63,66.99,66.63,66.91,23800.0
2015-01-05 14:00:00,66.83,66.99,66.56,66.93,27700.0,66.83,66.99,66.56,66.93,27700.0
2015-01-05 14:30:00,66.85,66.89,66.43,66.79,44300.0,66.85,66.89,66.43,66.79,44300.0
2015-01-05 15:00:00,66.82,67.13,66.78,66.98,28700.0,66.82,67.13,66.78,66.98,28700.0
2015-01-05 15:30:00,66.98,67.36,66.97,67.15,102700.0,66.98,67.36,66.97,67.15,102700.0
2015-01-06 09:30:00,67.18,67.87,66.75,67.6,42100.0,67.18,67.87,66.75,67.6,42100.0
2015-01-06 10:00:00,67.6,67.66,67.0,67.4,91600.0,67.6,67.66,67.0,67.4,91600.0
2015-01-06 10:30:00,67.36,67.58,66.8,66.8,18800.0,67.36,67.58,66.8,66.8,18800.0
2015-01-06 11:00:00,66.79,67.06,66.12,66.42,59900.0,66.79,67.06,66.12,66.42,59900.0
2015-01-06 11:30:00,66.33,66.35,65.79,65.85,30900.0,66.33,66.35,65.79,65.85,30900.0
2015-01-06 12:00:00,65.86,65.88,65.51,65.74,37000.0,65.86,65.88,65.51,65.74,37000.0
2015-01-06 12:30:00,65.74,65.95,65.61,65.86,43300.0,65.74,65.95,65.61,65.86,43300.0
2015-01-06 13:00:00,65.89,65.93,65.16,65.55,23400.0,65.89,65.93,65.16,65.55,23400.0
2015-01-06 13:30:00,65.65,65.74,65.44,65.74,16000.0,65.65,65.74,65.44,65.74,16000.0
2015-01-06 14:00:00,65.74,65.95,65.51,65.87,21300.0,65.74,65.95,65.51,65.87,21300.0
2015-01-06 14:30:00,65.92,66.64,65.83,66.4,32200.0,65.92,66.64,65.83,66.4,32200.0
2015-01-06 15:00:00,66.31,66.78,66.18,66.72,22600.0,66.31,66.78,66.18,66.72,22600.0
2015-01-06 15:30:00,66.69,66.71,66.12,66.33,152000.0,66.69,66.71,66.12,66.33,152000.0
2015-01-07 09:30:00,66.91,66.91,66.14,66.55,42600.0,66.91,66.91,66.14,66.55,42600.0
2015-01-07 10:00:00,66.52,66.8,66.31,66.35,67200.0,66.52,66.8,66.31,66.35,67200.0
2015-01-07 10:30:00,66.26,66.67,66.0,66.4,65800.0,66.26,66.67,66.0,66.4,65800.0
2015-01-07 11:00:00,66.39,66.54,66.07,66.18,32100.0,66.39,66.54,66.07,66.18,32100.0
2015-01-07 11:30:00,66.24,67.15,66.11,66.88,42300.0,66.24,67.15,66.11,66.88,42300.0
2015-01-07 12:00:00,66.88,67.1,66.72,66.99,52600.0,66.88,67.1,66.72,66.99,52600.0
2015-01-07 12:30:00,67.0,67.11,66.72,66.93,14600.0,67.0,67.11,66.72,66.93,14600.0
2015-01-07 13:00:00,66.98,67.15,66.7,66.72,11400.0,66.98,67.15,66.7,66.72,11400.0
2015-01-07 13:30:00,66.75,67.22,66.67,67.2,25800.0,66.75,67.22,66.67,67.2,25800.0
2015-01-07 14:00:00,67.18,67.47,67.01,67.25,27400.0,67.18,67.47,67.01,67.25,27400.0
2015-01-07 14:30:00,67.18,67.3,66.88,66.89,50000.0,67.18,67.3,66.88,66.89,50000.0
2015-01-07 15:00:00,66.94,67.17,66.9,67.07,17800.0,66.94,67.17,66.9,67.07,17800.0
2015-01-07 15:30:00,67.09,67.19,66.87,67.11,63900.0,67.09,67.19,66.87,67.11,63900.0
2015-01-08 09:30:00,67.87,68.55,67.44,68.51,37100.0,67.87,68.55,67.44,68.51,37100.0
2015-01-08 10:00:00,68.55,68.88,68.46,68.48,39800.0,68.55,68.88,68.46,68.48,39800.0
2015-01-08 10:30:00,68.42,68.92,68.3,68.52,55600.0,68.42,68.92,68.3,68.52,55600.0
2015-01-08 11:00:00,68.55,68.85,68.24,68.24,22200.0,68.55,68.85,68.24,68.24,22200.0
2015-01-08 11:30:00,68.24,68.64,68.09,68.55,16300.0,68.24,68.64,68.09,68.55,16300.0
2015-01-08 12:00:00,68.6,68.82,68.36,68.82,21800.0,68.6,68.82,68.36,68.82,21800.0
2015-01-08 12:30:00,68.82,68.82,68.35,68.53,38900.0,68.82,68.82,68.35,68.53,38900.0
2015-01-08 13:00:00,68.54,68.83,68.46,68.72,26100.0,68.54,68.83,68.46,68.72,26100.0
2015-01-08 13:30:00,68.7,68.85,68.58,68.61,25000.0,68.7,68.85,68.58,68.61,25000.0
2015-01-08 14:00:00,68.58,68.99,68.58,68.96,23400.0,68.58,68.99,68.58,68.96,23400.0
2015-01-08 14:30:00,68.97,68.97,68.8,68.84,25500.0,68.97,68.97,68.8,68.84,25500.0
2015-01-08 15:00:00,68.84,69.07,68.78,69.06,42500.0,68.84,69.07,68.78,69.06,42500.0
2015-01-08 15:30:00,69.06,69.08,68.63,68.88,117500.0,69.06,69.08,68.63,68.88,117500.0
2015-01-09 09:30:00,69.28,69.28,67.54,67.55,100800.0,69.28,69.28,67.54,67.55,100800.0
2015-01-09 10:00:00,67.59,67.8,66.42,66.53,63700.0,67.59,67.8,66.42,66.53,63700.0
2015-01-09 10:30:00,66.55,67.29,66.23,67.15,123800.0,66.55,67.29,66.23,67.15,123800.0
2015-01-09 11:00:00,67.1,67.29,67.0,67.1,67200.0,67.1,67.29,67.0,67.1,67200.0
2015-01-09 11:30:00,67.1,67.73,67.06,67.72,68900.0,67.1,67.73,67.06,67.72,68900.0
2015-01-09 12:00:00,67.72,67.74,67.14,67.22,66100.0,67.72,67.74,67.14,67.22,66100.0
2015-01-09 12:30:00,67.26,67.45,67.08,67.09,44100.0,67.26,67.45,67.08,67.09,44100.0
2015-01-09 13:00:00,67.08,67.11,66.7,66.92,49300.0,67.08,67.11,66.7,66.92,49300.0
2015-01-09 13:30:00,66.96,67.25,66.88,66.98,51600.0,66.96,67.25,66.88,66.98,51600.0
2015-01-09 14:00:00,66.99,67.06,66.91,66.98,44800.0,66.99,67.06,66.91,66.98,44800.0
2015-01-09 14:30:00,66.97,67.14,66.94,67.1,30900.0,66.97,67.14,66.94,67.1,30900.0
2015-01-09 15:00:00,67.12,67.37,67.04,67.13,44400.0,67.12,67.37,67.04,67.13,44400.0
2015-01-09 15:30:00,67.14,67.38,66.97,67.14,135000.0,67.14,67.38,66.97,67.14,135000.0
2015-01-12 09:30:00,67.12,67.33,66.5,66.95,97100.0,67.12,67.33,66.5,66.95,97100.0
2015-01-12 10:00:00,66.9,67.82,66.55,67.8,108700.0,66.9,67.82,66.55,67.8,108700.0
2015-01-12 10:30:00,67.74,68.17,67.22,68.16,99300.0,67.74,68.17,67.22,68.16,99300.0
2015-01-12 11:00:00,68.19,68.25,67.83,67.96,42100.0,68.19,68.25,67.83,67.96,42100.0
2015-01-12 11:30:00,68.09,68.21,67.89,68.1,29000.0,68.09,68.21,67.89,68.1,29000.0
2015-01-12 12:00:00,68.14,68.32,68.0,68.1,17900.0,68.14,68.32,68.0,68.1,17900.0
2015-01-12 12:30:00,68.1,68.36,68.07,68.29,34700.0,68.1,68.36,68.07,68.29,34700.0
2015-01-12 13:00:00,68.25,68.27,67.98,68.05,21000.0,68.25,68.27,67.98,68.05,21000.0
2015-01-12 13:30:00,68.07,68.27,67.95,68.12,33000.0,68.07,68.27,67.95,68.12,33000.0
2015-01-12 14:00:00,68.06,68.29,67.96,68.05,14400.0,68.06,68.29,67.96,68.05,14400.0
2015-01-12 14:30:00,68.03,68.21,67.67,68.13,19900.0,68.03,68.21,67.67,68.13,19900.0
2015-01-12 15:00:00,68.12,68.21,67.9,68.0,38600.0,68.12,68.21,67.9,68.0,38600.0
2015-01-12 15:30:00,68.0,68.44,67.94,68.16,82900.0,68.0,68.44,67.94,68.16,82900.0
2015-01-13 09:30:00,67.8,69.22,67.7,69.19,83400.0,67.8,69.22,67.7,69.19,83400.0
2015-01-13 10:00:00,69.2,69.44,68.91,69.03,53900.0,69.2,69.44,68.91,69.03,53900.0
2015-01-13 10:30:00,68.87,68.97,68.64,68.68,50600.0,68.87,68.97,68.64,68.68,50600.0
2015-01-13 11:00:00,68.63,68.78,68.26,68.54,36000.0,68.63,68.78,68.26,68.54,36000.0
2015-01-13 11:30:00,68.57,68.82,68.37,68.65,16400.0,68.57,68.82,68.37,68.65,16400.0
2015-01-13 12:00:00,68.6,68.61,68.16,68.27,14100.0,68.6,68.61,68.16,68.27,14100.0
2015-01-13 12:30:00,68.26,68.26,67.9,68.19,15700.0,68.26,68.26,67.9,68.19,15700.0
2015-01-13 13:00:00,68.21,68.32,67.62,67.71,10400.0,68.21,68.32,67.62,67.71,10400.0
2015-01-13 13:30:00,67.65,67.66,66.64,66.78,13900.0,67.65,67.66,66.64,66.78,13900.0
2015-01-13 14:00:00,66.81,67.01,66.46,67.01,21900.0,66.81,67.01,66.46,67.01,21900.0
2015-01-13 14:30:00,67.07,67.31,66.85,66.85,30000.0,67.07,67.31,66.85,66.85,30000.0
2015-01-13 15:00:00,66.81,67.23,66.68,66.93,29200.0,66.81,67.23,66.68,66.93,29200.0
2015-01-13 15:30:00,66.89,67.53,66.86,67.28,61900.0,66.89,67.53,66.86,67.28,61900.0
2015-01-14 09:30:00,66.19,66.55,65.73,65.92,52700.0,66.19,66.55,65.73,65.92,52700.0
2015-01-14 10:00:00,66.02,66.49,66.0,66.22,73800.0,66.02,66.49,66.0,66.22,73800.0
2015-01-14 10:30:00,66.19,66.45,65.93,66.29,58000.0,66.19,66.45,65.93,66.29,58000.0
2015-01-14 11:00:00,66.31,66.42,66.0,66.14,36500.0,66.31,66.42,66.0,66.14,36500.0
2015-01-14 11:30:00,65.99,66.51,65.96,66.33,30700.0,65.99,66.51,65.96,66.33,30700.0
2015-01-14 12:00:00,66.31,66.37,65.8,66.26,45300.0,66.31,66.37,65.8,66.26,45300.0
2015-01-14 12:30:00,66.25,66.6,66.18,66.37,11500.0,66.25,66.6,66.18,66.37,11500.0
2015-01-14 13:00:00,66.35,66.41,65.92,66.12,31800.0,66.35,66.41,65.92,66.12,31800.0
2015-01-14 13:30:00,65.99,66.0,65.42,65.93,36500.0,65.99,66.0,65.42,65.93,36500.0
2015-01-14 14:00:00,65.9,66.42,65.79,66.23,30900.0,65.9,66.42,65.79,66.23,30900.0
2015-01-14 14:30:00,66.28,66.46,65.85,65.97,39100.0,66.28,66.46,65.85,65.97,39100.0
2015-01-14 15:00:00,65.98,66.34,65.94,66.12,43700.0,65.98,66.34,65.94,66.12,43700.0
2015-01-14 15:30:00,66.11,66.53,65.9,66.31,113600.0,66.11,66.53,65.9,66.31,113600.0
2015-01-15 09:30:00,66.69,66.69,65.27,65.27,53300.0,66.69,66.69,65.27,65.27,53300.0
2015-01-15 10:00:00,65.32,65.98,65.1,65.9,47300.0,65.32,65.98,65.1,65.9,47300.0
2015-01-15 10:30:00,66.0,66.14,65.28,65.35,39900.0,66.0,66.14,65.28,65.35,39900.0
2015-01-15 11:00:00,65.36,65.53,65.09,65.11,70800.0,65.36,65.53,65.09,65.11,70800.0
2015-01-15 11:30:00,65.11,65.12,64.44,64.69,76700.0,65.11,65.12,64.44,64.69,76700.0
2015-01-15 12:00:00,64.69,64.84,64.43,64.58,51400.0,64.69,64.84,64.43,64.58,51400.0
2015-01-15 12:30:00,64.53,64.57,63.57,63.89,67900.0,64.53,64.57,63.57,63.89,67900.0
2015-01-15 13:00:00,63.84,64.32,63.68,64.09,64500.0,63.84,64.32,63.68,64.09,64500.0
2015-01-15 13:30:00,64.06,64.27,64.02,64.03,53200.0,64.06,64.27,64.02,64.03,53200.0
2015-01-15 14:00:00,64.06,64.2,63.98,64.1,47000.0,64.06,64.2,63.98,64.1,47000.0
2015-01-15 14:30:00,64.09,64.26,63.99,64.17,40700.0,64.09,64.26,63.99,64.17,40700.0
2015-01-15 15:00:00,64.16,64.21,63.77,63.8,54300.0,64.16,64.21,63.77,63.8,54300.0
2015-01-15 15:30:00,63.8,63.99,63.44,63.63,183500.0,63.8,63.99,63.44,63.63,183500.0
2015-01-16 09:30:00,63.62,64.21,63.1,63.42,99200.0,63.62,64.21,63.1,63.42,99200.0
2015-01-16 10:00:00,63.54,63.7,63.1,63.56,78800.0,63.54,63.7,63.1,63.56,78800.0
2015-01-16 10:30:00,63.53,64.02,63.22,63.68,77000.0,63.53,64.02,63.22,63.68,77000.0
2015-01-16 11:00:00,63.75,63.81,63.27,63.49,40800.0,63.75,63.81,63.27,63.49,40800.0
2015-01-16 11:30:00,63.46,63.93,63.38,63.77,29900.0,63.46,63.93,63.38,63.77,29900.0
2015-01-16 12:00:00,63.78,63.83,63.46,63.58,20500.0,63.78,63.83,63.46,63.58,20500.0
2015-01-16 12:30:00,63.51,63.94,63.33,63.76,32600.0,63.51,63.94,63.33,63.76,32600.0
2015-01-16 13:00:00,63.83,63.85,63.49,63.67,25400.0,63.83,63.85,63.49,63.67,25400.0
2015-01-16 13:30:00,63.65,63.96,63.62,63.79,22300.0,63.65,63.96,63.62,63.79,22300.0
2015-01-16 14:00:00,63.8,63.92,63.75,63.79,37100.0,63.8,63.92,63.75,63.79,37100.0
2015-01-16 14:30:00,63.85,63.85,63.66,63.76,41200.0,63.85,63.85,63.66,63.76,41200.0
2015-01-16 15:00:00,63.75,63.89,63.57,63.86,33400.0,63.75,63.89,63.57,63.86,33400.0
2015-01-16 15:30:00,63.83,64.06,63.77,63.98,166400.0,63.83,64.06,63.77,63.98,166400.0
2015-01-20 09:30:00,63.84,64.2,63.04,63.28,61700.0,63.84,64.2,63.04,63.28,61700.0
2015-01-20 10:00:00,63.29,63.51,62.89,62.93,71000.0,63.29,63.51,62.89,62.93,71000.0
2015-01-20 10:30:00,62.9,63.02,62.62,62.73,56600.0,62.9,63.02,62.62,62.73,56600.0
2015-01-20 11:00:00,62.63,63.23,62.55,62.99,53200.0,62.63,63.23,62.55,62.99,53200.0
2015-01-20 11:30:00,62.99,63.04,62.66,63.04,32500.0,62.99,63.04,62.66,63.04,32500.0
2015-01-20 12:00:00,62.99,63.24,62.86,63.16,40500.0,62.99,63.24,62.86,63.16,40500.0
2015-01-20 12:30:00,63.19,63.71,63.13,63.71,31900.0,63.19,63.71,63.13,63.71,31900.0
2015-01-20 13:00:00,63.7,64.17,63.68,64.1,139400.0,63.7,64.17,63.68,64.1,139400.0
2015-01-20 13:30:00,64.1,64.33,64.1,64.33,35600.0,64.1,64.33,64.1,64.33,35600.0
2015-01-20 14:00:00,64.28,64.55,64.28,64.43,34300.0,64.28,64.55,64.28,64.43,34300.0
2015-01-20 14:30:00,64.41,65.01,64.41,64.86,25600.0,64.41,65.01,64.41,64.86,25600.0
2015-01-20 15:00:00,64.9,65.04,64.86,64.94,37400.0,64.9,65.04,64.86,64.94,37400.0
2015-01-20 15:30:00,64.94,65.05,64.73,64.84,97200.0,64.94,65.05,64.73,64.84,97200.0
2015-01-21 09:30:00,64.71,66.21,64.37,66.21,62900.0,64.71,66.21,64.37,66.21,62900.0
2015-01-21 10:00:00,66.14,66.55,66.09,66.24,58800.0,66.14,66.55,66.09,66.24,58800.0
2015-01-21 10:30:00,66.23,66.85,65.97,66.72,67800.0,66.23,66.85,65.97,66.72,67800.0
2015-01-21 11:00:00,66.74,66.75,66.27,66.56,49300.0,66.74,66.75,66.27,66.56,49300.0
2015-01-21 11:30:00,66.55,66.67,66.34,66.56,32700.0,66.55,66.67,66.34,66.56,32700.0
2015-01-21 12:00:00,66.55,66.62,66.35,66.37,23400.0,66.55,66.62,66.35,66.37,23400.0
2015-01-21 12:30:00,66.36,66.48,66.29,66.36,25800.0,66.36,66.48,66.29,66.36,25800.0
2015-01-21 13:00:00,66.4,66.78,66.37,66.46,38700.0,66.4,66.78,66.37,66.46,38700.0
2015-01-21 13:30:00,66.44,66.44,65.86,65.86,42900.0,66.44,66.44,65.86,65.86,42900.0
2015-01-21 14:00:00,65.87,66.15,65.58,65.58,66800.0,65.87,66.15,65.58,65.58,66800.0
2015-01-21 14:30:00,65.58,66.09,65.37,66.0,45900.0,65.58,66.09,65.37,66.0,45900.0
2015-01-21 15:00:00,66.02,66.02,65.43,65.44,34200.0,66.02,66.02,65.43,65.44,34200.0
2015-01-21 15:30:00,65.42,65.64,65.35,65.52,74700.0,65.42,65.64,65.35,65.52,74700.0
2015-01-22 09:30:00,66.19,66.36,64.57,65.43,74000.0,66.19,66.36,64.57,65.43,74000.0
2015-01-22 10:00:00,65.56,66.14,65.56,65.78,40800.0,65.56,66.14,65.56,65.78,40800.0
2015-01-22 10:30:00,65.82,66.38,65.64,66.3,17400.0,65.82,66.38,65.64,66.3,17400.0
2015-01-22 11:00:00,66.3,66.3,66.01,66.03,14500.0,66.3,66.3,66.01,66.03,14500.0
2015-01-22 11:30:00,66.06,66.13,65.57,65.87,26800.0,66.06,66.13,65.57,65.87,26800.0
2015-01-22 12:00:00,65.92,66.02,65.71,65.89,21700.0,65.92,66.02,65.71,65.89,21700.0
2015-01-22 12:30:00,65.85,65.96,65.67,65.72,23400.0,65.85,65.96,65.67,65.72,23400.0
2015-01-22 13:00:00,65.77,65.81,65.43,65.43,11200.0,65.77,65.81,65.43,65.43,11200.0
2015-01-22 13:30:00,65.45,65.66,65.43,65.63,12000.0,65.45,65.66,65.43,65.63,12000.0
2015-01-22 14:00:00,65.6,65.88,65.56,65.78,20200.0,65.6,65.88,65.56,65.78,20200.0
2015-01-22 14:30:00,65.79,66.28,65.79,66.27,26500.0,65.79,66.28,65.79,66.27,26500.0
2015-01-22 15:00:00,66.28,66.55,66.14,66.21,37300.0,66.28,66.55,66.14,66.21,37300.0
2015-01-22 15:30:00,66.23,66.23,66.01,66.17,67600.0,66.23,66.23,66.01,66.17,67600.0
2015-01-23 09:30:00,66.59,68.73,66.55,68.72,96000.0,66.59,68.73,66.55,68.72,96000.0
2015-01-23 10:00:00,68.61,68.8,67.88,67.88,140400.0,68.61,68.8,67.88,67.88,140400.0
2015-01-23 10:30:00,67.87,67.96,67.49,67.74,72200.0,67.87,67.96,67.49,67.74,72200.0
2015-01-23 11:00:00,67.76,68.67,67.57,68.65,44000.0,67.76,68.67,67.57,68.65,44000.0
2015-01-23 11:30:00,68.64,68.71,68.35,68.5,30100.0,68.64,68.71,68.35,68.5,30100.0
2015-01-23 12:00:00,68.5,69.06,68.48,68.91,43000.0,68.5,69.06,68.48,68.91,43000.0
2015-01-23 12:30:00,68.9,69.5,68.88,69.33,49800.0,68.9,69.5,68.88,69.33,49800.0
2015-01-23 13:00:00,69.23,69.39,69.03,69.1,37300.0,69.23,69.39,69.03,69.1,37300.0
2015-01-23 13:30:00,69.09,69.3,68.99,69.12,38400.0,69.09,69.3,68.99,69.12,38400.0
2015-01-23 14:00:00,69.13,69.32,69.0,69.32,36400.0,69.13,69.32,69.0,69.32,36400.0
2015-01-23 14:30:00,69.32,69.47,68.9,68.91,62200.0,69.32,69.47,68.9,68.91,62200.0
2015-01-23 15:00:00,68.9,69.03,68.56,69.01,52200.0,68.9,69.03,68.56,69.01,52200.0
2015-01-23 15:30:00,69.03,69.2,68.67,68.74,167300.0,69.03,69.2,68.67,68.74,167300.0
2015-01-26 09:30:00,68.7,68.7,67.8,67.8,70600.0,68.7,68.7,67.8,67.8,70600.0
2015-01-26 10:00:00,67.84,68.0,67.12,67.41,84900.0,67.84,68.0,67.12,67.41,84900.0
2015-01-26 10:30:00,67.41,67.91,67.35,67.77,59600.0,67.41,67.91,67.35,67.77,59600.0
2015-01-26 11:00:00,67.81,67.97,67.09,67.17,60600.0,67.81,67.97,67.09,67.17,60600.0
2015-01-26 11:30:00,67.15,67.19,66.5,67.04,59200.0,67.15,67.19,66.5,67.04,59200.0
2015-01-26 12:00:00,67.05,67.21,66.78,66.93,27400.0,67.05,67.21,66.78,66.93,27400.0
2015-01-26 12:30:00,66.91,67.3,66.83,67.29,19900.0,66.91,67.3,66.83,67.29,19900.0
2015-01-26 13:00:00,67.29,67.47,67.28,67.34,36600.0,67.29,67.47,67.28,67.34,36600.0
2015-01-26 13:30:00,67.39,67.87,67.39,67.79,43300.0,67.39,67.87,67.39,67.79,43300.0
2015-01-26 14:00:00,67.8,68.25,67.78,68.0,68800.0,67.8,68.25,67.78,68.0,68800.0
2015-01-26 14:30:00,67.98,68.21,67.69,67.78,30700.0,67.98,68.21,67.69,67.78,30700.0
2015-01-26 15:00:00,67.76,67.99,67.66,67.78,37900.0,67.76,67.99,67.66,67.78,37900.0
2015-01-26 15:30:00,67.77,68.1,67.54,68.01,125400.0,67.77,68.1,67.54,68.01,125400.0
2015-01-27 09:30:00,67.26,67.32,66.41,67.1,79100.0,67.26,67.32,66.41,67.1,79100.0
2015-01-27 10:00:00,67.12,67.74,66.5,67.13,117300.0,67.12,67.74,66.5,67.13,117300.0
2015-01-27 10:30:00,67.15,67.33,66.59,67.28,61200.0,67.15,67.33,66.59,67.28,61200.0
2015-01-27 11:00:00,67.31,67.77,67.26,67.7,52000.0,67.31,67.77,67.26,67.7,52000.0
2015-01-27 11:30:00,67.71,67.84,67.34,67.34,33500.0,67.71,67.84,67.34,67.34,33500.0
2015-01-27 12:00:00,67.33,67.6,67.29,67.58,22700.0,67.33,67.6,67.29,67.58,22700.0
2015-01-27 12:30:00,67.56,67.63,67.08,67.21,36500.0,67.56,67.63,67.08,67.21,36500.0
2015-01-27 13:00:00,67.21,67.65,67.21,67.65,24200.0,67.21,67.65,67.21,67.65,24200.0
2015-01-27 13:30:00,67.61,67.93,67.61,67.72,26000.0,67.61,67.93,67.61,67.72,26000.0
2015-01-27 14:00:00,67.73,68.12,67.73,68.12,23000.0,67.73,68.12,67.73,68.12,23000.0
2015-01-27 14:30:00,68.12,68.17,68.0,68.06,34200.0,68.12,68.17,68.0,68.06,34200.0
2015-01-27 15:00:00,68.06,68.18,67.88,67.88,81800.0,68.06,68.18,67.88,67.88,81800.0
2015-01-27 15:30:00,67.94,68.1,67.85,67.92,160200.0,67.94,68.1,67.85,67.92,160200.0
2015-01-28 09:30:00,68.5,69.29,68.23,69.0,108500.0,68.5,69.29,68.23,69.0,108500.0
2015-01-28 10:00:00,69.0,69.25,68.37,68.66,160000.0,69.0,69.25,68.37,68.66,160000.0
2015-01-28 10:30:00,68.66,68.72,67.13,67.24,122400.0,68.66,68.72,67.13,67.24,122400.0
2015-01-28 11:00:00,67.24,67.64,66.96,67.26,48500.0,67.24,67.64,66.96,67.26,48500.0
2015-01-28 11:30:00,67.27,67.37,66.94,67.09,46600.0,67.27,67.37,66.94,67.09,46600.0
2015-01-28 12:00:00,67.09,67.55,67.07,67.49,88000.0,67.09,67.55,67.07,67.49,88000.0
2015-01-28 12:30:00,67.48,69.03,67.45,68.93,209300.0,67.48,69.03,67.45,68.93,209300.0
2015-01-28 13:00:00,68.94,69.8,68.88,69.74,165300.0,68.94,69.8,68.88,69.74,165300.0
2015-01-28 13:30:00,69.73,70.21,69.64,70.14,222800.0,69.73,70.21,69.64,70.14,222800.0
2015-01-28 14:00:00,70.1,70.2,69.88,69.89,261900.0,70.1,70.2,69.88,69.89,261900.0
2015-01-28 14:30:00,69.89,70.09,69.64,70.02,165600.0,69.89,70.09,69.64,70.02,165600.0
2015-01-28 15:00:00,70.02,70.06,69.55,69.7,246000.0,70.02,70.06,69.55,69.7,246000.0
2015-01-28 15:30:00,69.7,69.72,68.91,68.93,508400.0,69.7,69.72,68.91,68.93,508400.0
2015-01-29 09:30:00,73.05,73.2,70.04,71.88,792900.0,73.05,73.2,70.04,71.88,792900.0
2015-01-29 10:00:00,71.88,72.98,71.52,72.19,350200.0,71.88,72.98,71.52,72.19,350200.0
2015-01-29 10:30:00,72.22,73.36,72.13,73.04,346400.0,72.22,73.36,72.13,73.04,346400.0
2015-01-29 11:00:00,73.04,73.24,72.81,73.2,165400.0,73.04,73.24,72.81,73.2,165400.0
2015-01-29 11:30:00,73.26,73.6,72.59,72.73,185800.0,73.26,73.6,72.59,72.73,185800.0
2015-01-29 12:00:00,72.74,73.1,72.4,72.95,176900.0,72.74,73.1,72.4,72.95,176900.0
2015-01-29 12:30:00,72.95,73.11,72.45,73.1,127800.0,72.95,73.11,72.45,73.1,127800.0
2015-01-29 13:00:00,73.14,73.51,73.11,73.43,94200.0,73.14,73.51,73.11,73.43,94200.0
2015-01-29 13:30:00,73.44,74.3,73.21,74.29,268500.0,73.44,74.3,73.21,74.29,268500.0
2015-01-29 14:00:00,74.28,74.3,73.52,73.92,175800.0,74.28,74.3,73.52,73.92,175800.0
2015-01-29 14:30:00,73.93,74.01,73.65,73.81,104600.0,73.93,74.01,73.65,73.81,104600.0
2015-01-29 15:00:00,73.81,74.1,73.73,73.87,155600.0,73.81,74.1,73.73,73.87,155600.0
2015-01-29 15:30:00,73.86,74.35,73.65,73.88,371200.0,73.86,74.35,73.65,73.88,371200.0
2015-01-30 09:30:00,72.61,72.88,71.19,71.34,312200.0,72.61,72.88,71.19,71.34,312200.0
2015-01-30 10:00:00,71.27,71.66,70.5,71.5,261600.0,71.27,71.66,70.5,71.5,261600.0
2015-01-30 10:30:00,71.52,72.67,71.47,72.63,195400.0,71.52,72.67,71.47,72.63,195400.0
2015-01-30 11:00:00,72.61,72.67,72.22,72.54,104800.0,72.61,72.67,72.22,72.54,104800.0
2015-01-30 11:30:00,72.61,72.65,72.11,72.49,70800.0,72.61,72.65,72.11,72.49,70800.0
2015-01-30 12:00:00,72.49,72.74,72.24,72.5,140300.0,72.49,72.74,72.24,72.5,140300.0
2015-01-30 12:30:00,72.53,72.76,72.33,72.52,61300.0,72.53,72.76,72.33,72.52,61300.0
2015-01-30 13:00:00,72.48,72.62,72.17,72.43,47900.0,72.48,72.62,72.17,72.43,47900.0
2015-01-30 13:30:00,72.4,72.97,72.28,72.9,55600.0,72.4,72.97,72.28,72.9,55600.0
2015-01-30 14:00:00,72.9,73.27,72.87,73.26,126700.0,72.9,73.27,72.87,73.26,126700.0
2015-01-30 14:30:00,73.27,73.34,73.04,73.22,112000.0,73.27,73.34,73.04,73.22,112000.0
2015-01-30 15:00:00,73.19,73.45,72.64,73.26,152200.0,73.19,73.45,72.64,73.26,152200.0
2015-01-30 15:30:00,73.26,73.28,72.68,72.92,258000.0,73.26,73.28,72.68,72.92,258000.0
2015-02-02 09:30:00,72.33,72.58,70.64,70.76,224500.0,72.33,72.58,70.64,70.76,224500.0
2015-02-02 10:00:00,70.65,71.3,70.07,70.93,161800.0,70.65,71.3,70.07,70.93,161800.0
2015-02-02 10:30:00,70.91,72.0,70.8,71.95,111200.0,70.91,72.0,70.8,71.95,111200.0
2015-02-02 11:00:00,71.92,72.44,71.79,72.36,131500.0,71.92,72.44,71.79,72.36,131500.0
2015-02-02 11:30:00,72.35,73.0,72.06,72.06,105000.0,72.35,73.0,72.06,72.06,105000.0
2015-02-02 12:00:00,72.13,72.17,71.53,72.03,74000.0,72.13,72.17,71.53,72.03,74000.0
2015-02-02 12:30:00,72.06,72.26,71.31,71.86,110200.0,72.06,72.26,71.31,71.86,110200.0
2015-02-02 13:00:00,71.82,72.26,71.74,71.85,59700.0,71.82,72.26,71.74,71.85,59700.0
2015-02-02 13:30:00,71.84,71.97,71.3,71.46,39900.0,71.84,71.97,71.3,71.46,39900.0
2015-02-02 14:00:00,71.47,72.1,71.47,72.01,57500.0,71.47,72.1,71.47,72.01,57500.0
2015-02-02 14:30:00,72.0,72.07,71.45,71.53,52800.0,72.0,72.07,71.45,71.53,52800.0
2015-02-02 15:00:00,71.56,72.32,71.56,72.19,85800.0,71.56,72.32,71.56,72.19,85800.0
2015-02-02 15:30:00,72.17,73.0,72.0,72.98,314500.0,72.17,73.0,72.0,72.98,314500.0
2015-02-03 09:30:00,72.99,73.41,72.0,72.71,119400.0,72.99,73.41,72.0,72.71,119400.0
2015-02-03 10:00:00,72.6,73.44,72.57,73.12,151100.0,72.6,73.44,72.57,73.12,151100.0
2015-02-03 10:30:00,73.17,73.17,71.88,71.91,98400.0,73.17,73.17,71.88,71.91,98400.0
2015-02-03 11:00:00,71.91,72.36,71.88,71.95,63600.0,71.91,72.36,71.88,71.95,63600.0
2015-02-03 11:30:00,72.0,72.79,72.0,72.38,39100.0,72.0,72.79,72.0,72.38,39100.0
2015-02-03 12:00:00,72.35,72.61,72.1,72.21,34300.0,72.35,72.61,72.1,72.21,34300.0
2015-02-03 12:30:00,72.15,72.17,71.83,72.04,87700.0,72.15,72.17,71.83,72.04,87700.0
2015-02-03 13:00:00,72.02,72.19,71.73,71.89,46600.0,72.02,72.19,71.73,71.89,46600.0
2015-02-03 13:30:00,71.87,72.16,71.8,72.11,37800.0,71.87,72.16,71.8,72.11,37800.0
2015-02-03 14:00:00,72.13,72.4,71.93,72.34,51000.0,72.13,72.4,71.93,72.34,51000.0
2015-02-03 14:30:00,72.37,73.14,72.3,73.14,46800.0,72.37,73.14,72.3,73.14,46800.0
2015-02-03 15:00:00,73.11,73.11,72.63,72.72,61700.0,73.11,73.11,72.63,72.72,61700.0
2015-02-03 15:30:00,72.72,72.88,72.48,72.65,316800.0,72.72,72.88,72.48,72.65,316800.0
2015-02-04 09:30:00,72.5,73.75,71.96,73.5,168900.0,72.5,73.75,71.96,73.5,168900.0
2015-02-04 10:00:00,73.51,73.99,72.97,73.09,60900.0,73.51,73.99,72.97,73.09,60900.0
2015-02-04 10:30:00,73.0,73.32,72.8,73.05,60800.0,73.0,73.32,72.8,73.05,60800.0
2015-02-04 11:00:00,73.0,73.67,72.92,73.67,70600.0,73.0,73.67,72.92,73.67,70600.0
2015-02-04 11:30:00,73.75,74.38,73.7,73.93,104700.0,73.75,74.38,73.7,73.93,104700.0
2015-02-04 12:00:00,73.98,73.99,73.65,73.69,34000.0,73.98,73.99,73.65,73.69,34000.0
2015-02-04 12:30:00,73.69,73.84,73.58,73.73,31500.0,73.69,73.84,73.58,73.73,31500.0
2015-02-04 13:00:00,73.76,73.95,73.57,73.6,71900.0,73.76,73.95,73.57,73.6,71900.0
2015-02-04 13:30:00,73.57,73.99,73.34,73.96,66500.0,73.57,73.99,73.34,73.96,66500.0
2015-02-04 14:00:00,73.97,74.75,73.95,74.63,181700.0,73.97,74.75,73.95,74.63,181700.0
2015-02-04 14:30:00,74.65,74.75,74.26,74.31,83700.0,74.65,74.75,74.26,74.31,83700.0
2015-02-04 15:00:00,74.28,74.47,74.04,74.34,92200.0,74.28,74.47,74.04,74.34,92200.0
2015-02-04 15:30:00,74.34,74.74,73.96,74.73,372300.0,74.34,74.74,73.96,74.73,372300.0
2015-02-05 09:30:00,74.9,75.28,74.27,74.65,219900.0,74.9,75.28,74.27,74.65,219900.0
2015-02-05 10:00:00,74.56,74.75,74.02,74.42,92700.0,74.56,74.75,74.02,74.42,92700.0
2015-02-05 10:30:00,74.39,74.47,74.07,74.3,66900.0,74.39,74.47,74.07,74.3,66900.0
2015-02-05 11:00:00,74.2,74.42,73.96,74.3,61800.0,74.2,74.42,73.96,74.3,61800.0
2015-02-05 11:30:00,74.32,74.55,74.27,74.53,43500.0,74.32,74.55,74.27,74.53,43500.0
2015-02-05 12:00:00,74.56,74.76,74.13,74.13,40900.0,74.56,74.76,74.13,74.13,40900.0
2015-02-05 12:30:00,74.14,74.32,74.01,74.13,58300.0,74.14,74.32,74.01,74.13,58300.0
2015-02-05 13:00:00,74.12,74.5,74.07,74.3,34000.0,74.12,74.5,74.07,74.3,34000.0
2015-02-05 13:30:00,74.28,74.3,73.92,73.92,34200.0,74.28,74.3,73.92,73.92,34200.0
2015-02-05 14:00:00,73.91,74.12,73.91,74.03,68100.0,73.91,74.12,73.91,74.03,68100.0
2015-02-05 14:30:00,74.01,74.15,73.91,73.96,61800.0,74.01,74.15,73.91,73.96,61800.0
2015-02-05 15:00:00,73.96,74.16,73.95,74.09,109300.0,73.96,74.16,73.95,74.09,109300.0
2015-02-05 15:30:00,74.09,74.3,73.79,74.23,342600.0,74.09,74.3,73.79,74.23,342600.0
2015-02-06 09:30:00,73.92,74.1,73.36,74.0,96200.0,73.92,74.1,73.36,74.0,96200.0
2015-02-06 10:00:00,74.02,74.57,73.88,74.06,80600.0,74.02,74.57,73.88,74.06,80600.0
2015-02-06 10:30:00,74.07,74.35,73.82,73.82,69100.0,74.07,74.35,73.82,73.82,69100.0
2015-02-06 11:00:00,73.83,74.66,73.8,74.64,44700.0,73.83,74.66,73.8,74.64,44700.0
2015-02-06 11:30:00,74.68,74.89,74.54,74.84,30900.0,74.68,74.89,74.54,74.84,30900.0
2015-02-06 12:00:00,74.84,75.15,74.57,74.57,71700.0,74.84,75.15,74.57,74.57,71700.0
2015-02-06 12:30:00,74.6,75.04,74.42,74.97,60500.0,74.6,75.04,74.42,74.97,60500.0
2015-02-06 13:00:00,74.97,75.03,74.46,74.62,60200.0,74.97,75.03,74.46,74.62,60200.0
2015-02-06 13:30:00,74.76,74.76,74.27,74.58,40700.0,74.76,74.76,74.27,74.58,40700.0
2015-02-06 14:00:00,74.61,74.99,74.48,74.88,51000.0,74.61,74.99,74.48,74.88,51000.0
2015-02-06 14:30:00,74.9,74.98,74.33,74.34,38500.0,74.9,74.98,74.33,74.34,38500.0
2015-02-06 15:00:00,74.34,74.55,74.09,74.15,41200.0,74.34,74.55,74.09,74.15,41200.0
2015-02-06 15:30:00,74.15,75.01,74.08,75.0,198200.0,74.15,75.01,74.08,75.0,198200.0
2015-02-09 09:30:00,74.27,74.65,73.79,74.09,114800.0,74.27,74.65,73.79,74.09,114800.0
2015-02-09 10:00:00,74.1,74.3,73.58,73.58,67900.0,74.1,74.3,73.58,73.58,67900.0
2015-02-09 10:30:00,73.57,73.71,73.03,73.16,36100.0,73.57,73.71,73.03,73.16,36100.0
2015-02-09 11:00:00,73.12,73.79,72.95,73.59,44700.0,73.12,73.79,72.95,73.59,44700.0
2015-02-09 11:30:00,73.64,73.9,73.37,73.78,41600.0,73.64,73.9,73.37,73.78,41600.0
2015-02-09 12:00:00,73.78,73.88,73.46,73.5,51900.0,73.78,73.88,73.46,73.5,51900.0
2015-02-09 12:30:00,73.5,73.59,73.18,73.21,27400.0,73.5,73.59,73.18,73.21,27400.0
2015-02-09 13:00:00,73.19,73.25,73.02,73.09,30600.0,73.19,73.25,73.02,73.09,30600.0
2015-02-09 13:30:00,73.11,73.14,72.8,72.84,51300.0,73.11,73.14,72.8,72.84,51300.0
2015-02-09 14:00:00,72.84,73.07,72.79,73.05,52600.0,72.84,73.07,72.79,73.05,52600.0
2015-02-09 14:30:00,73.06,73.43,72.87,72.9,58300.0,73.06,73.43,72.87,72.9,58300.0
2015-02-09 15:00:00,72.86,73.16,72.77,73.07,57300.0,72.86,73.16,72.77,73.07,57300.0
2015-02-09 15:30:00,73.11,73.11,72.84,72.87,125100.0,73.11,73.11,72.84,72.87,125100.0
2015-02-10 09:30:00,73.13,73.54,72.63,73.23,117300.0,73.13,73.54,72.63,73.23,117300.0
2015-02-10 10:00:00,73.27,73.39,72.69,72.76,64600.0,73.27,73.39,72.69,72.76,64600.0
2015-02-10 10:30:00,72.79,73.07,72.55,73.03,59900.0,72.79,73.07,72.55,73.03,59900.0
2015-02-10 11:00:00,72.99,73.4,72.9,73.27,114800.0,72.99,73.4,72.9,73.27,114800.0
2015-02-10 11:30:00,73.29,73.31,72.89,73.2,98100.0,73.29,73.31,72.89,73.2,98100.0
2015-02-10 12:00:00,73.17,73.34,73.01,73.15,69300.0,73.17,73.34,73.01,73.15,69300.0
2015-02-10 12:30:00,73.14,73.31,73.1,73.18,30300.0,73.14,73.31,73.1,73.18,30300.0
2015-02-10 13:00:00,73.21,73.27,73.01,73.2,31700.0,73.21,73.27,73.01,73.2,31700.0
2015-02-10 13:30:00,73.17,73.28,73.1,73.19,62200.0,73.17,73.28,73.1,73.19,62200.0
2015-02-10 14:00:00,73.21,73.34,73.11,73.21,40700.0,73.21,73.34,73.11,73.21,40700.0
2015-02-10 14:30:00,73.2,73.25,72.98,73.24,82200.0,73.2,73.25,72.98,73.24,82200.0
2015-02-10 15:00:00,73.25,73.25,73.0,73.15,72400.0,73.25,73.25,73.0,73.15,72400.0
2015-02-10 15:30:00,73.15,73.39,73.06,73.32,178300.0,73.15,73.39,73.06,73.32,178300.0
2015-02-11 09:30:00,72.82,74.0,72.46,73.89,135000.0,72.82,74.0,72.46,73.89,135000.0
2015-02-11 10:00:00,73.97,73.98,73.24,73.51,52800.0,73.97,73.98,73.24,73.51,52800.0
2015-02-11 10:30:00,73.58,73.86,73.52,73.67,57700.0,73.58,73.86,73.52,73.67,57700.0
2015-02-11 11:00:00,73.66,73.92,73.62,73.79,45500.0,73.66,73.92,73.62,73.79,45500.0
2015-02-11 11:30:00,73.78,73.93,73.69,73.77,38000.0,73.78,73.93,73.69,73.77,38000.0
2015-02-11 12:00:00,73.73,73.75,73.55,73.64,43600.0,73.73,73.75,73.55,73.64,43600.0
2015-02-11 12:30:00,73.64,73.75,73.5,73.5,31400.0,73.64,73.75,73.5,73.5,31400.0
2015-02-11 13:00:00,73.48,73.74,73.38,73.61,78300.0,73.48,73.74,73.38,73.61,78300.0
2015-02-11 13:30:00,73.56,73.68,73.43,73.6,24000.0,73.56,73.68,73.43,73.6,24000.0
2015-02-11 14:00:00,73.6,73.69,73.25,73.61,72500.0,73.6,73.69,73.25,73.61,72500.0
2015-02-11 14:30:00,73.61,73.74,73.49,73.63,55900.0,73.61,73.74,73.49,73.63,55900.0
2015-02-11 15:00:00,73.64,73.68,73.5,73.58,57500.0,73.64,73.68,73.5,73.58,57500.0
2015-02-11 15:30:00,73.58,73.94,73.43,73.91,210100.0,73.58,73.94,73.43,73.91,210100.0
2015-02-12 09:30:00,73.88,74.42,73.85,74.42,55100.0,73.88,74.42,73.85,74.42,55100.0
2015-02-12 10:00:00,74.44,75.09,74.38,74.91,82000.0,74.44,75.09,74.38,74.91,82000.0
2015-02-12 10:30:00,74.93,75.24,74.9,75.03,58100.0,74.93,75.24,74.9,75.03,58100.0
2015-02-12 11:00:00,74.98,75.01,74.74,74.97,53700.0,74.98,75.01,74.74,74.97,53700.0
2015-02-12 11:30:00,75.0,75.09,74.89,74.98,28100.0,75.0,75.09,74.89,74.98,28100.0
2015-02-12 12:00:00,74.99,75.09,74.91,75.09,39700.0,74.99,75.09,74.91,75.09,39700.0
2015-02-12 12:30:00,75.1,75.8,75.06,75.43,143900.0,75.1,75.8,75.06,75.43,143900.0
2015-02-12 13:00:00,75.42,75.74,74.8,75.09,176400.0,75.42,75.74,74.8,75.09,176400.0
2015-02-12 13:30:00,75.1,75.44,74.98,75.38,115900.0,75.1,75.44,74.98,75.38,115900.0
2015-02-12 14:00:00,75.37,75.46,75.21,75.26,123200.0,75.37,75.46,75.21,75.26,123200.0
2015-02-12 14:30:00,75.25,75.82,75.25,75.8,139500.0,75.25,75.82,75.25,75.8,139500.0
2015-02-12 15:00:00,75.78,75.97,75.6,75.6,97900.0,75.78,75.97,75.6,75.6,97900.0
2015-02-12 15:30:00,75.59,75.97,75.45,75.92,177400.0,75.59,75.97,75.45,75.92,177400.0
2015-02-13 09:30:00,76.25,76.7,75.23,75.3,173900.0,76.25,76.7,75.23,75.3,173900.0
2015-02-13 10:00:00,75.26,75.49,74.99,75.41,77100.0,75.26,75.49,74.99,75.41,77100.0
2015-02-13 10:30:00,75.44,75.84,75.39,75.75,61700.0,75.44,75.84,75.39,75.75,61700.0
2015-02-13 11:00:00,75.72,76.53,75.7,76.52,62700.0,75.72,76.53,75.7,76.52,62700.0
2015-02-13 11:30:00,76.52,76.95,76.39,76.95,50400.0,76.52,76.95,76.39,76.95,50400.0
2015-02-13 12:00:00,76.95,77.17,76.62,76.89,136700.0,76.95,77.17,76.62,76.89,136700.0
2015-02-13 12:30:00,76.88,77.03,76.81,76.95,77300.0,76.88,77.03,76.81,76.95,77300.0
2015-02-13 13:00:00,76.96,77.15,76.95,77.12,64300.0,76.96,77.15,76.95,77.12,64300.0
2015-02-13 13:30:00,77.11,77.12,76.74,76.85,62400.0,77.11,77.12,76.74,76.85,62400.0
2015-02-13 14:00:00,76.85,77.0,76.8,76.88,50300.0,76.85,77.0,76.8,76.88,50300.0
2015-02-13 14:30:00,76.88,76.98,76.82,76.98,71800.0,76.88,76.98,76.82,76.98,71800.0
2015-02-13 15:00:00,76.98,77.56,76.98,77.54,122600.0,76.98,77.56,76.98,77.54,122600.0
2015-02-13 15:30:00,77.54,77.64,77.43,77.55,279200.0,77.54,77.64,77.43,77.55,279200.0
2015-02-17 09:30:00,77.12,77.25,75.46,75.66,124100.0,77.12,77.25,75.46,75.66,124100.0
2015-02-17 10:00:00,75.65,76.33,75.49,76.33,75600.0,75.65,76.33,75.49,76.33,75600.0
2015-02-17 10:30:00,76.27,76.32,75.97,76.22,44800.0,76.27,76.32,75.97,76.22,44800.0
2015-02-17 11:00:00,76.14,76.73,76.1,76.56,47600.0,76.14,76.73,76.1,76.56,47600.0
2015-02-17 11:30:00,76.52,76.52,75.98,76.12,31200.0,76.52,76.52,75.98,76.12,31200.0
2015-02-17 12:00:00,76.12,76.14,75.99,76.05,23400.0,76.12,76.14,75.99,76.05,23400.0
2015-02-17 12:30:00,76.09,76.19,76.03,76.09,18900.0,76.09,76.19,76.03,76.09,18900.0
2015-02-17 13:00:00,76.11,76.37,76.02,76.37,23200.0,76.11,76.37,76.02,76.37,23200.0
2015-02-17 13:30:00,76.39,76.66,76.25,76.48,58200.0,76.39,76.66,76.25,76.48,58200.0
2015-02-17 14:00:00,76.46,76.79,76.43,76.71,30500.0,76.46,76.79,76.43,76.71,30500.0
2015-02-17 14:30:00,76.76,76.81,76.37,76.5,46200.0,76.76,76.81,76.37,76.5,46200.0
2015-02-17 15:00:00,76.48,76.9,76.48,76.87,57400.0,76.48,76.9,76.48,76.87,57400.0
2015-02-17 15:30:00,76.86,76.95,76.77,76.92,176700.0,76.86,76.95,76.77,76.92,176700.0
2015-02-18 09:30:00,77.0,77.45,76.1,77.08,69800.0,77.0,77.45,76.1,77.08,69800.0
2015-02-18 10:00:00,77.06,77.08,76.76,76.99,54400.0,77.06,77.08,76.76,76.99,54400.0
2015-02-18 10:30:00,76.99,77.14,76.92,77.0,61300.0,76.99,77.14,76.92,77.0,61300.0
2015-02-18 11:00:00,76.98,77.08,76.96,77.01,29500.0,76.98,77.08,76.96,77.01,29500.0
2015-02-18 11:30:00,77.0,77.16,76.98,77.11,16500.0,77.0,77.16,76.98,77.11,16500.0
2015-02-18 12:00:00,77.08,77.22,77.08,77.17,38200.0,77.08,77.22,77.08,77.17,38200.0
2015-02-18 12:30:00,77.17,77.21,77.06,77.18,56800.0,77.17,77.21,77.06,77.18,56800.0
2015-02-18 13:00:00,77.18,77.29,77.15,77.29,24300.0,77.18,77.29,77.15,77.29,24300.0
2015-02-18 13:30:00,77.29,77.33,77.17,77.18,22000.0,77.29,77.33,77.17,77.18,22000.0
2015-02-18 14:00:00,77.21,77.36,77.15,77.2,29200.0,77.21,77.36,77.15,77.2,29200.0
2015-02-18 14:30:00,77.2,77.72,77.16,77.28,42100.0,77.2,77.72,77.16,77.28,42100.0
2015-02-18 15:00:00,77.28,77.54,77.28,77.5,39800.0,77.28,77.54,77.28,77.5,39800.0
2015-02-18 15:30:00,77.52,77.52,77.21,77.44,152200.0,77.52,77.52,77.21,77.44,152200.0
2015-02-19 09:30:00,77.38,77.89,77.07,77.49,100700.0,77.38,77.89,77.07,77.49,100700.0
2015-02-19 10:00:00,77.44,78.17,77.18,78.11,213500.0,77.44,78.17,77.18,78.11,213500.0
2015-02-19 10:30:00,78.07,78.15,77.63,77.91,26000.0,78.07,78.15,77.63,77.91,26000.0
2015-02-19 11:00:00,77.89,78.59,77.83,78.57,61000.0,77.89,78.59,77.83,78.57,61000.0
2015-02-19 11:30:00,78.55,78.92,78.48,78.89,61900.0,78.55,78.92,78.48,78.89,61900.0
2015-02-19 12:00:00,78.91,78.92,78.64,78.7,25300.0,78.91,78.92,78.64,78.7,25300.0
2015-02-19 12:30:00,78.69,78.99,78.56,78.86,47400.0,78.69,78.99,78.56,78.86,47400.0
2015-02-19 13:00:00,78.87,78.92,78.64,78.65,35300.0,78.87,78.92,78.64,78.65,35300.0
2015-02-19 13:30:00,78.68,78.77,78.5,78.5,42200.0,78.68,78.77,78.5,78.5,42200.0
2015-02-19 14:00:00,78.53,78.61,78.24,78.46,48500.0,78.53,78.61,78.24,78.46,48500.0
2015-02-19 14:30:00,78.47,78.48,78.09,78.14,43200.0,78.47,78.48,78.09,78.14,43200.0
2015-02-19 15:00:00,78.14,78.55,78.14,78.5,45600.0,78.14,78.55,78.14,78.5,45600.0
2015-02-19 15:30:00,78.49,78.49,78.07,78.13,104600.0,78.49,78.49,78.07,78.13,104600.0
2015-02-20 09:30:00,77.91,78.32,77.52,78.27,95300.0,77.91,78.32,77.52,78.27,95300.0
2015-02-20 10:00:00,78.17,78.55,77.74,78.06,23900.0,78.17,78.55,77.74,78.06,23900.0
2015-02-20 10:30:00,78.06,78.67,77.97,78.56,31700.0,78.06,78.67,77.97,78.56,31700.0
2015-02-20 11:00:00,78.55,78.71,78.25,78.4,28900.0,78.55,78.71,78.25,78.4,28900.0
2015-02-20 11:30:00,78.4,79.0,78.37,78.91,87500.0,78.4,79.0,78.37,78.91,87500.0
2015-02-20 12:00:00,78.89,79.0,78.61,78.89,31100.0,78.89,79.0,78.61,78.89,31100.0
2015-02-20 12:30:00,78.89,79.0,78.66,78.81,44400.0,78.89,79.0,78.66,78.81,44400.0
2015-02-20 13:00:00,78.81,79.02,78.74,78.8,48800.0,78.81,79.02,78.74,78.8,48800.0
2015-02-20 13:30:00,78.8,79.0,78.75,78.92,97200.0,78.8,79.0,78.75,78.92,97200.0
2015-02-20 14:00:00,78.95,79.3,78.93,78.94,104800.0,78.95,79.3,78.93,78.94,104800.0
2015-02-20 14:30:00,78.96,78.98,78.65,78.86,68900.0,78.96,78.98,78.65,78.86,68900.0
2015-02-20 15:00:00,78.85,79.18,78.85,78.89,71100.0,78.85,79.18,78.85,78.89,71100.0
2015-02-20 15:30:00,78.91,79.13,78.77,79.08,180900.0,78.91,79.13,78.77,79.08,180900.0
2015-02-23 09:30:00,78.77,79.37,78.65,78.75,116000.0,78.77,79.37,78.65,78.75,116000.0
2015-02-23 10:00:00,78.8,79.0,78.51,78.7,72100.0,78.8,79.0,78.51,78.7,72100.0
2015-02-23 10:30:00,78.75,79.06,78.64,78.83,38700.0,78.75,79.06,78.64,78.83,38700.0
2015-02-23 11:00:00,78.77,79.06,78.68,78.91,110400.0,78.77,79.06,78.68,78.91,110400.0
2015-02-23 11:30:00,78.86,78.91,78.67,78.79,22800.0,78.86,78.91,78.67,78.79,22800.0
2015-02-23 12:00:00,78.8,78.92,78.71,78.79,36000.0,78.8,78.92,78.71,78.79,36000.0
2015-02-23 12:30:00,78.76,78.78,78.36,78.54,69500.0,78.76,78.78,78.36,78.54,69500.0
2015-02-23 13:00:00,78.53,78.78,78.53,78.74,27300.0,78.53,78.78,78.53,78.74,27300.0
2015-02-23 13:30:00,78.74,78.84,78.67,78.74,35600.0,78.74,78.84,78.67,78.74,35600.0
2015-02-23 14:00:00,78.73,78.85,78.65,78.67,65700.0,78.73,78.85,78.65,78.67,65700.0
2015-02-23 14:30:00,78.68,78.75,78.47,78.5,122800.0,78.68,78.75,78.47,78.5,122800.0
2015-02-23 15:00:00,78.5,78.8,78.5,78.64,114900.0,78.5,78.8,78.5,78.64,114900.0
2015-02-23 15:30:00,78.66,78.71,78.55,78.68,186100.0,78.66,78.71,78.55,78.68,186100.0
2015-02-24 09:30:00,78.78,79.0,77.96,78.14,56200.0,78.78,79.0,77.96,78.14,56200.0
2015-02-24 10:00:00,78.09,78.81,77.93,78.5,67700.0,78.09,78.81,77.93,78.5,67700.0
2015-02-24 10:30:00,78.47,78.61,78.18,78.46,81400.0,78.47,78.61,78.18,78.46,81400.0
2015-02-24 11:00:00,78.47,78.52,78.22,78.46,115800.0,78.47,78.52,78.22,78.46,115800.0
2015-02-24 11:30:00,78.41,78.45,78.25,78.35,49700.0,78.41,78.45,78.25,78.35,49700.0
2015-02-24 12:00:00,78.32,78.62,78.3,78.51,30900.0,78.32,78.62,78.3,78.51,30900.0
2015-02-24 12:30:00,78.51,78.61,78.3,78.51,166400.0,78.51,78.61,78.3,78.51,166400.0
2015-02-24 13:00:00,78.51,78.7,78.41,78.7,54400.0,78.51,78.7,78.41,78.7,54400.0
2015-02-24 13:30:00,78.71,78.95,78.56,78.57,50600.0,78.71,78.95,78.56,78.57,50600.0
2015-02-24 14:00:00,78.57,78.81,78.49,78.66,116800.0,78.57,78.81,78.49,78.66,116800.0
2015-02-24 14:30:00,78.66,78.75,78.48,78.65,40900.0,78.66,78.75,78.48,78.65,40900.0
2015-02-24 15:00:00,78.65,78.72,78.48,78.71,122900.0,78.65,78.72,78.48,78.71,122900.0
2015-02-24 15:30:00,78.69,78.87,78.68,78.75,109100.0,78.69,78.87,78.68,78.75,109100.0
2015-02-25 09:30:00,78.17,78.85,78.07,78.85,124100.0,78.17,78.85,78.07,78.85,124100.0
2015-02-25 10:00:00,78.9,78.97,78.56,78.94,33500.0,78.9,78.97,78.56,78.94,33500.0
2015-02-25 10:30:00,78.93,79.39,78.91,79.1,65700.0,78.93,79.39,78.91,79.1,65700.0
2015-02-25 11:00:00,79.1,79.25,78.71,79.12,45300.0,79.1,79.25,78.71,79.12,45300.0
2015-02-25 11:30:00,79.11,79.32,78.98,79.19,26200.0,79.11,79.32,78.98,79.19,26200.0
2015-02-25 12:00:00,79.17,79.17,78.44,78.6,178800.0,79.17,79.17,78.44,78.6,178800.0
2015-02-25 12:30:00,78.59,79.07,78.51,79.06,85100.0,78.59,79.07,78.51,79.06,85100.0
2015-02-25 13:00:00,79.0,79.0,78.57,78.65,115900.0,79.0,79.0,78.57,78.65,115900.0
2015-02-25 13:30:00,78.68,79.08,78.68,79.07,33800.0,78.68,79.08,78.68,79.07,33800.0
2015-02-25 14:00:00,79.07,79.41,78.67,78.75,117600.0,79.07,79.41,78.67,78.75,117600.0
2015-02-25 14:30:00,78.75,78.88,78.59,78.65,112700.0,78.75,78.88,78.59,78.65,112700.0
2015-02-25 15:00:00,78.65,78.66,78.53,78.61,65900.0,78.65,78.66,78.53,78.61,65900.0
2015-02-25 15:30:00,78.6,79.1,78.55,79.06,244700.0,78.6,79.1,78.55,79.06,244700.0
2015-02-26 09:30:00,80.01,81.24,79.5,80.54,463300.0,80.01,81.24,79.5,80.54,463300.0
2015-02-26 10:00:00,80.53,80.84,80.16,80.37,92000.0,80.53,80.84,80.16,80.37,92000.0
2015-02-26 10:30:00,80.4,80.64,80.23,80.35,72100.0,80.4,80.64,80.23,80.35,72100.0
2015-02-26 11:00:00,80.34,80.55,80.17,80.41,144500.0,80.34,80.55,80.17,80.41,144500.0
2015-02-26 11:30:00,80.42,80.53,80.22,80.44,101300.0,80.42,80.53,80.22,80.44,101300.0
2015-02-26 12:00:00,80.44,80.53,79.75,80.0,169300.0,80.44,80.53,79.75,80.0,169300.0
2015-02-26 12:30:00,80.01,80.03,79.68,79.72,162600.0,80.01,80.03,79.68,79.72,162600.0
2015-02-26 13:00:00,79.72,79.78,79.44,79.75,129300.0,79.72,79.78,79.44,79.75,129300.0
2015-02-26 13:30:00,79.72,79.82,79.45,79.45,69900.0,79.72,79.82,79.45,79.45,69900.0
2015-02-26 14:00:00,79.45,79.55,79.13,79.15,68200.0,79.45,79.55,79.13,79.15,68200.0
2015-02-26 14:30:00,79.15,79.36,79.09,79.14,61400.0,79.15,79.36,79.09,79.14,61400.0
2015-02-26 15:00:00,79.14,79.38,78.86,79.25,56500.0,79.14,79.38,78.86,79.25,56500.0
2015-02-26 15:30:00,79.25,79.62,79.19,79.53,168100.0,79.25,79.62,79.19,79.53,168100.0
2015-02-27 09:30:00,79.2,79.2,78.18,78.5,204800.0,79.2,79.2,78.18,78.5,204800.0
2015-02-27 10:00:00,78.58,78.62,77.63,77.95,225900.0,78.58,78.62,77.63,77.95,225900.0
2015-02-27 10:30:00,77.93,78.17,77.81,78.03,278200.0,77.93,78.17,77.81,78.03,278200.0
2015-02-27 11:00:00,78.03,78.12,77.68,77.76,461300.0,78.03,78.12,77.68,77.76,461300.0
2015-02-27 11:30:00,77.81,77.95,77.75,77.82,152000.0,77.81,77.95,77.75,77.82,152000.0
2015-02-27 12:00:00,77.82,77.98,77.77,77.88,119000.0,77.82,77.98,77.77,77.88,119000.0
2015-02-27 12:30:00,77.85,77.88,77.65,77.74,144900.0,77.85,77.88,77.65,77.74,144900.0
2015-02-27 13:00:00,77.74,77.87,77.47,77.55,208600.0,77.74,77.87,77.47,77.55,208600.0
2015-02-27 13:30:00,77.56,77.58,76.79,77.13,335000.0,77.56,77.58,76.79,77.13,335000.0
2015-02-27 14:00:00,77.13,77.15,76.62,76.62,291100.0,77.13,77.15,76.62,76.62,291100.0
2015-02-27 14:30:00,76.66,76.83,76.32,76.6,175000.0,76.66,76.83,76.32,76.6,175000.0
2015-02-27 15:00:00,76.58,76.58,76.14,76.43,118700.0,76.58,76.58,76.14,76.43,118700.0
2015-02-27 15:30:00,76.42,76.58,75.95,76.25,426000.0,76.42,76.58,75.95,76.25,426000.0
2015-03-02 09:30:00,75.97,76.04,75.13,76.02,145500.0,75.97,76.04,75.13,76.02,145500.0
2015-03-02 10:00:00,76.01,76.27,75.72,76.13,75800.0,76.01,76.27,75.72,76.13,75800.0
2015-03-02 10:30:00,76.16,76.43,76.01,76.18,75900.0,76.16,76.43,76.01,76.18,75900.0
2015-03-02 11:00:00,76.18,76.61,76.13,76.61,68300.0,76.18,76.61,76.13,76.61,68300.0
2015-03-02 11:30:00,76.6,76.8,76.27,76.3,58300.0,76.6,76.8,76.27,76.3,58300.0
2015-03-02 12:00:00,76.26,76.41,75.8,76.0,86600.0,76.26,76.41,75.8,76.0,86600.0
2015-03-02 12:30:00,76.0,76.42,75.98,76.27,40600.0,76.0,76.42,75.98,76.27,40600.0
2015-03-02 13:00:00,76.27,76.47,75.96,76.01,45900.0,76.27,76.47,75.96,76.01,45900.0
2015-03-02 13:30:00,76.02,76.54,75.99,76.5,39400.0,76.02,76.54,75.99,76.5,39400.0
2015-03-02 14:00:00,76.5,76.67,76.11,76.11,43300.0,76.5,76.67,76.11,76.11,43300.0
2015-03-02 14:30:00,76.11,76.31,75.59,76.19,145500.0,76.11,76.31,75.59,76.19,145500.0
2015-03-02 15:00:00,76.26,76.48,75.98,76.23,101200.0,76.26,76.48,75.98,76.23,101200.0
2015-03-02 15:30:00,76.21,76.66,76.15,76.4,188000.0,76.21,76.66,76.15,76.4,188000.0
2015-03-03 09:30:00,76.12,76.94,75.87,76.13,146200.0,76.12,76.94,75.87,76.13,146200.0
2015-03-03 10:00:00,75.97,76.27,75.61,75.73,95300.0,75.97,76.27,75.61,75.73,95300.0
2015-03-03 10:30:00,75.66,75.91,75.16,75.28,59300.0,75.66,75.91,75.16,75.28,59300.0
2015-03-03 11:00:00,75.28,75.54,74.64,75.03,108000.0,75.28,75.54,74.64,75.03,108000.0
2015-03-03 11:30:00,75.03,75.24,74.61,75.23,53300.0,75.03,75.24,74.61,75.23,53300.0
2015-03-03 12:00:00,75.21,75.38,75.0,75.14,36300.0,75.21,75.38,75.0,75.14,36300.0
2015-03-03 12:30:00,75.13,75.89,75.12,75.89,50800.0,75.13,75.89,75.12,75.89,50800.0
2015-03-03 13:00:00,75.88,75.94,75.36,75.4,31500.0,75.88,75.94,75.36,75.4,31500.0
2015-03-03 13:30:00,75.42,75.65,75.39,75.61,36200.0,75.42,75.65,75.39,75.61,36200.0
2015-03-03 14:00:00,75.66,75.66,75.12,75.43,50400.0,75.66,75.66,75.12,75.43,50400.0
2015-03-03 14:30:00,75.43,75.46,75.09,75.46,31300.0,75.43,75.46,75.09,75.46,31300.0
2015-03-03 15:00:00,75.47,75.57,75.26,75.42,64600.0,75.47,75.57,75.26,75.42,64600.0
2015-03-03 15:30:00,75.4,75.53,75.22,75.43,145700.0,75.4,75.53,75.22,75.43,145700.0
2015-03-04 09:30:00,74.97,75.06,73.37,73.82,115700.0,74.97,75.06,73.37,73.82,115700.0
2015-03-04 10:00:00,73.83,74.19,73.4,73.45,101000.0,73.83,74.19,73.4,73.45,101000.0
2015-03-04 10:30:00,73.5,73.95,73.47,73.94,74200.0,73.5,73.95,73.47,73.94,74200.0
2015-03-04 11:00:00,73.96,74.04,73.74,74.01,110800.0,73.96,74.04,73.74,74.01,110800.0
2015-03-04 11:30:00,74.0,74.12,73.74,74.09,67500.0,74.0,74.12,73.74,74.09,67500.0
2015-03-04 12:00:00,74.04,74.12,73.91,74.05,85100.0,74.04,74.12,73.91,74.05,85100.0
2015-03-04 12:30:00,74.05,74.16,73.88,73.88,39400.0,74.05,74.16,73.88,73.88,39400.0
2015-03-04 13:00:00,73.89,74.06,73.85,73.97,45100.0,73.89,74.06,73.85,73.97,45100.0
2015-03-04 13:30:00,73.95,73.98,73.64,73.67,37700.0,73.95,73.98,73.64,73.67,37700.0
2015-03-04 14:00:00,73.68,73.85,73.66,73.79,51400.0,73.68,73.85,73.66,73.79,51400.0
2015-03-04 14:30:00,73.79,73.96,73.65,73.73,72800.0,73.79,73.96,73.65,73.73,72800.0
2015-03-04 15:00:00,73.76,73.85,73.62,73.65,74700.0,73.76,73.85,73.62,73.65,74700.0
2015-03-04 15:30:00,73.64,73.68,73.53,73.59,122500.0,73.64,73.68,73.53,73.59,122500.0
2015-03-05 09:30:00,73.6,74.82,73.45,74.81,144600.0,73.6,74.82,73.45,74.81,144600.0
2015-03-05 10:00:00,74.76,75.44,74.64,75.23,71600.0,74.76,75.44,74.64,75.23,71600.0
2015-03-05 10:30:00,75.22,75.39,74.84,74.86,88800.0,75.22,75.39,74.84,74.86,88800.0
2015-03-05 11:00:00,74.86,75.15,74.75,75.05,69600.0,74.86,75.15,74.75,75.05,69600.0
2015-03-05 11:30:00,75.07,75.15,74.86,74.99,32100.0,75.07,75.15,74.86,74.99,32100.0
2015-03-05 12:00:00,75.0,75.16,74.88,75.16,56600.0,75.0,75.16,74.88,75.16,56600.0
2015-03-05 12:30:00,75.16,75.2,74.72,74.79,40500.0,75.16,75.2,74.72,74.79,40500.0
2015-03-05 13:00:00,74.8,74.97,74.75,74.91,11700.0,74.8,74.97,74.75,74.91,11700.0
2015-03-05 13:30:00,74.9,74.93,74.52,74.7,57800.0,74.9,74.93,74.52,74.7,57800.0
2015-03-05 14:00:00,74.73,74.85,74.41,74.52,43000.0,74.73,74.85,74.41,74.52,43000.0
2015-03-05 14:30:00,74.5,74.86,74.48,74.67,43400.0,74.5,74.86,74.48,74.67,43400.0
2015-03-05 15:00:00,74.68,74.75,74.47,74.68,77900.0,74.68,74.75,74.47,74.68,77900.0
2015-03-05 15:30:00,74.68,74.91,74.58,74.7,117900.0,74.68,74.91,74.58,74.7,117900.0
2015-03-06 09:30:00,74.28,74.7,73.95,74.46,62900.0,74.28,74.7,73.95,74.46,62900.0
2015-03-06 10:00:00,74.39,75.21,74.39,75.21,82800.0,74.39,75.21,74.39,75.21,82800.0
2015-03-06 10:30:00,75.21,75.29,74.59,74.78,36400.0,75.21,75.29,74.59,74.78,36400.0
2015-03-06 11:00:00,74.73,74.74,74.43,74.55,28700.0,74.73,74.74,74.43,74.55,28700.0
2015-03-06 11:30:00,74.48,74.7,74.41,74.7,64000.0,74.48,74.7,74.41,74.7,64000.0
2015-03-06 12:00:00,74.7,74.78,74.21,74.23,37400.0,74.7,74.78,74.21,74.23,37400.0
2015-03-06 12:30:00,74.24,74.42,74.1,74.14,17900.0,74.24,74.42,74.1,74.14,17900.0
2015-03-06 13:00:00,74.21,74.34,73.91,74.11,30900.0,74.21,74.34,73.91,74.11,30900.0
2015-03-06 13:30:00,74.1,74.18,73.91,74.0,20500.0,74.1,74.18,73.91,74.0,20500.0
2015-03-06 14:00:00,74.0,74.1,73.97,74.01,35200.0,74.0,74.1,73.97,74.01,35200.0
2015-03-06 14:30:00,74.0,74.13,73.75,73.79,41200.0,74.0,74.13,73.75,73.79,41200.0
2015-03-06 15:00:00,73.8,74.0,73.63,73.67,40300.0,73.8,74.0,73.63,73.67,40300.0
2015-03-06 15:30:00,73.67,74.07,73.52,74.06,217500.0,73.67,74.07,73.52,74.06,217500.0
2015-03-09 09:30:00,74.0,74.2,72.42,73.47,100400.0,74.0,74.2,72.42,73.47,100400.0
2015-03-09 10:00:00,73.54,73.6,72.96,73.09,63100.0,73.54,73.6,72.96,73.09,63100.0
2015-03-09 10:30:00,73.06,73.36,72.89,72.98,45800.0,73.06,73.36,72.89,72.98,45800.0
2015-03-09 11:00:00,72.91,73.77,72.81,73.77,60200.0,72.91,73.77,72.81,73.77,60200.0
2015-03-09 11:30:00,73.81,73.84,73.44,73.58,31500.0,73.81,73.84,73.44,73.58,31500.0
2015-03-09 12:00:00,73.62,73.8,73.5,73.6,18200.0,73.62,73.8,73.5,73.6,18200.0
2015-03-09 12:30:00,73.58,73.6,73.32,73.32,15900.0,73.58,73.6,73.32,73.32,15900.0
2015-03-09 13:00:00,73.36,73.7,73.34,73.62,14800.0,73.36,73.7,73.34,73.62,14800.0
2015-03-09 13:30:00,73.64,74.09,73.64,74.03,33100.0,73.64,74.09,73.64,74.03,33100.0
2015-03-09 14:00:00,74.02,74.17,73.92,74.0,38000.0,74.02,74.17,73.92,74.0,38000.0
2015-03-09 14:30:00,73.99,73.99,73.66,73.8,31300.0,73.99,73.99,73.66,73.8,31300.0
2015-03-09 15:00:00,73.81,74.05,73.71,73.99,29400.0,73.81,74.05,73.71,73.99,29400.0
2015-03-09 15:30:00,74.01,74.32,74.0,74.25,124400.0,74.01,74.32,74.0,74.25,124400.0
2015-03-10 09:30:00,73.6,74.07,72.61,73.24,68900.0,73.6,74.07,72.61,73.24,68900.0
2015-03-10 10:00:00,73.24,73.33,72.88,73.29,165700.0,73.24,73.33,72.88,73.29,165700.0
2015-03-10 10:30:00,73.35,73.35,72.79,72.98,37100.0,73.35,73.35,72.79,72.98,37100.0
2015-03-10 11:00:00,72.97,73.53,72.93,73.34,33200.0,72.97,73.53,72.93,73.34,33200.0
2015-03-10 11:30:00,73.33,73.48,72.99,73.01,28100.0,73.33,73.48,72.99,73.01,28100.0
2015-03-10 12:00:00,72.98,73.23,72.73,73.13,19300.0,72.98,73.23,72.73,73.13,19300.0
2015-03-10 12:30:00,73.09,73.37,73.06,73.18,25700.0,73.09,73.37,73.06,73.18,25700.0
2015-03-10 13:00:00,73.15,73.39,73.05,73.3,14300.0,73.15,73.39,73.05,73.3,14300.0
2015-03-10 13:30:00,73.3,73.38,73.11,73.27,21600.0,73.3,73.38,73.11,73.27,21600.0
2015-03-10 14:00:00,73.28,73.45,73.15,73.19,31600.0,73.28,73.45,73.15,73.19,31600.0
2015-03-10 14:30:00,73.17,73.76,73.17,73.43,110800.0,73.17,73.76,73.17,73.43,110800.0
2015-03-10 15:00:00,73.42,73.65,73.4,73.58,49900.0,73.42,73.65,73.4,73.58,49900.0
2015-03-10 15:30:00,73.57,73.76,73.53,73.63,146900.0,73.57,73.76,73.53,73.63,146900.0
2015-03-11 09:30:00,73.75,74.55,73.44,74.34,37600.0,73.75,74.55,73.44,74.34,37600.0
2015-03-11 10:00:00,74.33,74.81,74.32,74.63,47400.0,74.33,74.81,74.32,74.63,47400.0
2015-03-11 10:30:00,74.63,74.65,73.93,73.96,35800.0,74.63,74.65,73.93,73.96,35800.0
2015-03-11 11:00:00,73.97,74.35,73.96,74.32,48200.0,73.97,74.35,73.96,74.32,48200.0
2015-03-11 11:30:00,74.31,74.33,74.04,74.17,21100.0,74.31,74.33,74.04,74.17,21100.0
2015-03-11 12:00:00,74.19,74.3,73.95,74.04,27900.0,74.19,74.3,73.95,74.04,27900.0
2015-03-11 12:30:00,74.04,74.35,74.01,74.09,30800.0,74.04,74.35,74.01,74.09,30800.0
2015-03-11 13:00:00,74.14,74.18,73.84,73.89,16200.0,74.14,74.18,73.84,73.89,16200.0
2015-03-11 13:30:00,73.89,74.02,73.67,73.95,23400.0,73.89,74.02,73.67,73.95,23400.0
2015-03-11 14:00:00,73.85,74.32,73.84,74.15,21600.0,73.85,74.32,73.84,74.15,21600.0
2015-03-11 14:30:00,74.13,74.35,74.02,74.31,28900.0,74.13,74.35,74.02,74.31,28900.0
2015-03-11 15:00:00,74.28,74.34,74.2,74.27,50900.0,74.28,74.34,74.2,74.27,50900.0
2015-03-11 15:30:00,74.27,74.38,74.14,74.3,186900.0,74.27,74.38,74.14,74.3,186900.0
2015-03-12 09:30:00,74.35,75.41,74.24,75.0,86400.0,74.35,75.41,74.24,75.0,86400.0
2015-03-12 10:00:00,75.02,75.6,74.88,75.6,180600.0,75.02,75.6,74.88,75.6,180600.0
2015-03-12 10:30:00,75.58,75.88,75.53,75.56,46400.0,75.58,75.88,75.53,75.56,46400.0
2015-03-12 11:00:00,75.58,76.17,75.58,76.09,52600.0,75.58,76.17,75.58,76.09,52600.0
2015-03-12 11:30:00,76.11,76.27,76.03,76.18,54900.0,76.11,76.27,76.03,76.18,54900.0
2015-03-12 12:00:00,76.2,76.27,76.01,76.04,44100.0,76.2,76.27,76.01,76.04,44100.0
2015-03-12 12:30:00,76.03,76.11,76.01,76.02,25600.0,76.03,76.11,76.01,76.02,25600.0
2015-03-12 13:00:00,76.02,76.11,75.89,75.98,50700.0,76.02,76.11,75.89,75.98,50700.0
2015-03-12 13:30:00,75.93,76.27,75.86,76.24,50300.0,75.93,76.27,75.86,76.24,50300.0
2015-03-12 14:00:00,76.22,76.28,76.17,76.25,55800.0,76.22,76.28,76.17,76.25,55800.0
2015-03-12 14:30:00,76.25,76.35,76.11,76.34,40200.0,76.25,76.35,76.11,76.34,40200.0
2015-03-12 15:00:00,76.36,76.36,76.13,76.19,37000.0,76.36,76.36,76.13,76.19,37000.0
2015-03-12 15:30:00,76.18,76.66,76.15,76.65,551600.0,76.18,76.66,76.15,76.65,551600.0
2015-03-13 09:30:00,76.62,77.3,76.16,77.1,139400.0,76.62,77.3,76.16,77.1,139400.0
2015-03-13 10:00:00,77.01,77.14,76.32,76.39,67600.0,77.01,77.14,76.32,76.39,67600.0
2015-03-13 10:30:00,76.42,77.07,76.39,76.87,87500.0,76.42,77.07,76.39,76.87,87500.0
2015-03-13 11:00:00,76.87,76.99,76.6,76.6,92600.0,76.87,76.99,76.6,76.6,92600.0
2015-03-13 11:30:00,76.6,76.81,76.34,76.48,58000.0,76.6,76.81,76.34,76.48,58000.0
2015-03-13 12:00:00,76.51,76.52,76.06,76.06,47300.0,76.51,76.52,76.06,76.06,47300.0
2015-03-13 12:30:00,76.02,76.51,75.97,76.5,41000.0,76.02,76.51,75.97,76.5,41000.0
2015-03-13 13:00:00,76.47,76.56,76.33,76.38,43600.0,76.47,76.56,76.33,76.38,43600.0
2015-03-13 13:30:00,76.34,76.57,76.2,76.2,31700.0,76.34,76.57,76.2,76.2,31700.0
2015-03-13 14:00:00,76.2,76.36,76.09,76.28,44800.0,76.2,76.36,76.09,76.28,44800.0
2015-03-13 14:30:00,76.3,76.58,76.21,76.39,52600.0,76.3,76.58,76.21,76.39,52600.0
2015-03-13 15:00:00,76.41,76.54,76.27,76.54,58100.0,76.41,76.54,76.27,76.54,58100.0
2015-03-13 15:30:00,76.55,76.93,76.5,76.91,169700.0,76.55,76.93,76.5,76.91,169700.0
2015-03-16 09:30:00,77.26,77.5,76.98,77.03,69900.0,77.26,77.5,76.98,77.03,69900.0
2015-03-16 10:00:00,77.01,77.3,76.95,77.3,102600.0,77.01,77.3,76.95,77.3,102600.0
2015-03-16 10:30:00,77.33,77.68,77.23,77.68,40500.0,77.33,77.68,77.23,77.68,40500.0
2015-03-16 11:00:00,77.67,78.43,77.67,78.19,60800.0,77.67,78.43,77.67,78.19,60800.0
2015-03-16 11:30:00,78.19,78.35,78.13,78.2,53300.0,78.19,78.35,78.13,78.2,53300.0
2015-03-16 12:00:00,78.21,78.21,77.64,77.64,33600.0,78.21,78.21,77.64,77.64,33600.0
2015-03-16 12:30:00,77.67,77.72,77.4,77.41,40800.0,77.67,77.72,77.4,77.41,40800.0
2015-03-16 13:00:00,77.41,77.75,77.31,77.65,44000.0,77.41,77.75,77.31,77.65,44000.0
2015-03-16 13:30:00,77.66,77.86,77.47,77.86,38600.0,77.66,77.86,77.47,77.86,38600.0
2015-03-16 14:00:00,77.87,78.25,77.85,78.24,51000.0,77.87,78.25,77.85,78.24,51000.0
2015-03-16 14:30:00,78.23,78.35,78.01,78.34,60300.0,78.23,78.35,78.01,78.34,60300.0
2015-03-16 15:00:00,78.36,78.67,78.06,78.67,113000.0,78.36,78.67,78.06,78.67,113000.0
2015-03-16 15:30:00,78.67,79.18,78.52,78.66,299600.0,78.67,79.18,78.52,78.66,299600.0
2015-03-17 09:30:00,79.17,79.91,78.9,79.55,123600.0,79.17,79.91,78.9,79.55,123600.0
2015-03-17 10:00:00,79.57,79.94,79.25,79.94,156500.0,79.57,79.94,79.25,79.94,156500.0
2015-03-17 10:30:00,79.93,79.99,79.4,79.46,133300.0,79.93,79.99,79.4,79.46,133300.0
2015-03-17 11:00:00,79.44,79.49,79.21,79.39,52600.0,79.44,79.49,79.21,79.39,52600.0
2015-03-17 11:30:00,79.41,79.67,79.26,79.67,41500.0,79.41,79.67,79.26,79.67,41500.0
2015-03-17 12:00:00,79.7,79.97,79.49,79.84,120900.0,79.7,79.97,79.49,79.84,120900.0
2015-03-17 12:30:00,79.77,79.86,79.58,79.71,41200.0,79.77,79.86,79.58,79.71,41200.0
2015-03-17 13:00:00,79.65,79.75,79.55,79.63,40100.0,79.65,79.75,79.55,79.63,40100.0
2015-03-17 13:30:00,79.63,79.89,79.59,79.89,60900.0,79.63,79.89,79.59,79.89,60900.0
2015-03-17 14:00:00,79.87,79.9,79.68,79.71,113700.0,79.87,79.9,79.68,79.71,113700.0
2015-03-17 14:30:00,79.73,79.9,79.73,79.84,107800.0,79.73,79.9,79.73,79.84,107800.0
2015-03-17 15:00:00,79.87,80.15,79.6,79.7,196400.0,79.87,80.15,79.6,79.7,196400.0
2015-03-17 15:30:00,79.71,80.07,79.71,79.89,205800.0,79.71,80.07,79.71,79.89,205800.0
2015-03-18 09:30:00,80.0,80.04,79.24,79.83,131400.0,80.0,80.04,79.24,79.83,131400.0
2015-03-18 10:00:00,79.84,80.09,79.44,79.51,74400.0,79.84,80.09,79.44,79.51,74400.0
2015-03-18 10:30:00,79.51,80.21,79.38,80.17,83100.0,79.51,80.21,79.38,80.17,83100.0
2015-03-18 11:00:00,80.11,80.54,80.03,80.22,65400.0,80.11,80.54,80.03,80.22,65400.0
2015-03-18 11:30:00,80.23,80.28,79.98,80.07,47600.0,80.23,80.28,79.98,80.07,47600.0
2015-03-18 12:00:00,80.09,80.13,79.95,79.95,41800.0,80.09,80.13,79.95,79.95,41800.0
2015-03-18 12:30:00,79.98,80.16,79.86,79.95,29400.0,79.98,80.16,79.86,79.95,29400.0
2015-03-18 13:00:00,79.91,79.91,79.48,79.48,33200.0,79.91,79.91,79.48,79.48,33200.0
2015-03-18 13:30:00,79.51,79.59,79.06,79.51,84600.0,79.51,79.59,79.06,79.51,84600.0
2015-03-18 14:00:00,79.55,80.36,79.53,80.09,59200.0,79.55,80.36,79.53,80.09,59200.0
2015-03-18 14:30:00,80.16,80.66,80.09,80.44,54000.0,80.16,80.66,80.09,80.44,54000.0
2015-03-18 15:00:00,80.49,81.0,80.36,80.83,91500.0,80.49,81.0,80.36,80.83,91500.0
2015-03-18 15:30:00,80.86,80.9,80.0,80.04,175900.0,80.86,80.9,80.0,80.04,175900.0
2015-03-19 09:30:00,79.88,80.9,79.85,80.45,53300.0,79.88,80.9,79.85,80.45,53300.0
2015-03-19 10:00:00,80.53,80.66,80.24,80.38,32200.0,80.53,80.66,80.24,80.38,32200.0
2015-03-19 10:30:00,80.41,80.41,80.0,80.22,25000.0,80.41,80.41,80.0,80.22,25000.0
2015-03-19 11:00:00,80.28,80.35,80.16,80.22,20700.0,80.28,80.35,80.16,80.22,20700.0
2015-03-19 11:30:00,80.26,80.71,80.14,80.51,52100.0,80.26,80.71,80.14,80.51,52100.0
2015-03-19 12:00:00,80.49,80.8,80.46,80.65,28100.0,80.49,80.8,80.46,80.65,28100.0
2015-03-19 12:30:00,80.61,80.7,80.51,80.6,21800.0,80.61,80.7,80.51,80.6,21800.0
2015-03-19 13:00:00,80.58,80.99,80.53,80.93,28200.0,80.58,80.99,80.53,80.93,28200.0
2015-03-19 13:30:00,80.97,80.97,80.59,80.7,34200.0,80.97,80.97,80.59,80.7,34200.0
2015-03-19 14:00:00,80.68,80.75,80.65,80.74,31900.0,80.68,80.75,80.65,80.74,31900.0
2015-03-19 14:30:00,80.75,80.77,80.54,80.55,54200.0,80.75,80.77,80.54,80.55,54200.0
2015-03-19 15:00:00,80.54,80.54,80.4,80.43,64400.0,80.54,80.54,80.4,80.43,64400.0
2015-03-19 15:30:00,80.44,80.66,80.38,80.46,145800.0,80.44,80.66,80.38,80.46,145800.0
2015-03-20 09:30:00,80.54,81.0,80.29,80.43,72300.0,80.54,81.0,80.29,80.43,72300.0
2015-03-20 10:00:00,80.33,80.42,79.69,79.78,44600.0,80.33,80.42,79.69,79.78,44600.0
2015-03-20 10:30:00,79.79,79.98,79.28,79.77,65700.0,79.79,79.98,79.28,79.77,65700.0
2015-03-20 11:00:00,79.83,79.95,79.62,79.65,36700.0,79.83,79.95,79.62,79.65,36700.0
2015-03-20 11:30:00,79.66,79.78,79.5,79.76,38000.0,79.66,79.78,79.5,79.76,38000.0
2015-03-20 12:00:00,79.77,79.78,79.67,79.74,21200.0,79.77,79.78,79.67,79.74,21200.0
2015-03-20 12:30:00,79.74,80.28,79.73,80.15,84300.0,79.74,80.28,79.73,80.15,84300.0
2015-03-20 13:00:00,80.18,80.18,79.87,79.99,25800.0,80.18,80.18,79.87,79.99,25800.0
2015-03-20 13:30:00,79.98,80.09,79.9,80.0,61400.0,79.98,80.09,79.9,80.0,61400.0
2015-03-20 14:00:00,80.0,80.07,79.87,79.95,55600.0,80.0,80.07,79.87,79.95,55600.0
2015-03-20 14:30:00,79.97,80.0,79.55,79.63,48000.0,79.97,80.0,79.55,79.63,48000.0
2015-03-20 15:00:00,79.65,79.69,79.0,79.04,92000.0,79.65,79.69,79.0,79.04,92000.0
2015-03-20 15:30:00,79.08,79.57,79.01,79.38,308000.0,79.08,79.57,79.01,79.38,308000.0
2015-03-23 09:30:00,79.37,79.58,78.76,79.3,42500.0,79.37,79.58,78.76,79.3,42500.0
2015-03-23 10:00:00,79.46,79.82,79.36,79.7,27000.0,79.46,79.82,79.36,79.7,27000.0
2015-03-23 10:30:00,79.7,79.77,79.36,79.44,23800.0,79.7,79.77,79.36,79.44,23800.0
2015-03-23 11:00:00,79.48,79.53,79.25,79.29,48900.0,79.48,79.53,79.25,79.29,48900.0
2015-03-23 11:30:00,79.28,79.77,79.27,79.76,32100.0,79.28,79.77,79.27,79.76,32100.0
2015-03-23 12:00:00,79.72,79.72,79.48,79.54,14800.0,79.72,79.72,79.48,79.54,14800.0
2015-03-23 12:30:00,79.59,79.64,79.4,79.43,17800.0,79.59,79.64,79.4,79.43,17800.0
2015-03-23 13:00:00,79.44,79.59,79.35,79.55,33900.0,79.44,79.59,79.35,79.55,33900.0
2015-03-23 13:30:00,79.57,79.76,79.57,79.68,14900.0,79.57,79.76,79.57,79.68,14900.0
2015-03-23 14:00:00,79.66,79.71,79.41,79.44,40500.0,79.66,79.71,79.41,79.44,40500.0
2015-03-23 14:30:00,79.45,79.61,79.31,79.47,28700.0,79.45,79.61,79.31,79.47,28700.0
2015-03-23 15:00:00,79.44,79.61,79.43,79.44,27600.0,79.44,79.61,79.43,79.44,27600.0
2015-03-23 15:30:00,79.45,79.52,79.25,79.25,102600.0,79.45,79.52,79.25,79.25,102600.0
2015-03-24 09:30:00,79.28,79.87,79.13,79.44,29800.0,79.28,79.87,79.13,79.44,29800.0
2015-03-24 10:00:00,79.5,79.72,79.3,79.67,23600.0,79.5,79.72,79.3,79.67,23600.0
2015-03-24 10:30:00,79.67,80.01,79.53,79.97,36100.0,79.67,80.01,79.53,79.97,36100.0
2015-03-24 11:00:00,79.97,80.39,79.92,80.35,42000.0,79.97,80.39,79.92,80.35,42000.0
2015-03-24 11:30:00,80.35,80.38,80.15,80.29,42800.0,80.35,80.38,80.15,80.29,42800.0
2015-03-24 12:00:00,80.32,80.33,80.11,80.11,40900.0,80.32,80.33,80.11,80.11,40900.0
2015-03-24 12:30:00,80.11,80.25,79.93,79.99,24900.0,80.11,80.25,79.93,79.99,24900.0
2015-03-24 13:00:00,80.03,80.16,79.8,79.84,18400.0,80.03,80.16,79.8,79.84,18400.0
2015-03-24 13:30:00,79.88,79.93,79.66,79.87,18600.0,79.88,79.93,79.66,79.87,18600.0
2015-03-24 14:00:00,79.85,79.85,79.56,79.71,60300.0,79.85,79.85,79.56,79.71,60300.0
2015-03-24 14:30:00,79.69,79.7,79.32,79.36,34100.0,79.69,79.7,79.32,79.36,34100.0
2015-03-24 15:00:00,79.34,79.46,79.05,79.13,38200.0,79.34,79.46,79.05,79.13,38200.0
2015-03-24 15:30:00,79.16,79.35,79.14,79.21,102900.0,79.16,79.35,79.14,79.21,102900.0
2015-03-25 09:30:00,79.49,79.49,78.23,78.43,44900.0,79.49,79.49,78.23,78.43,44900.0
2015-03-25 10:00:00,78.42,78.51,78.06,78.24,59800.0,78.42,78.51,78.06,78.24,59800.0
2015-03-25 10:30:00,78.19,78.2,77.63,77.82,83800.0,78.19,78.2,77.63,77.82,83800.0
2015-03-25 11:00:00,77.8,78.1,77.75,77.87,99700.0,77.8,78.1,77.75,77.87,99700.0
2015-03-25 11:30:00,77.83,77.88,76.94,77.23,117100.0,77.83,77.88,76.94,77.23,117100.0
2015-03-25 12:00:00,77.24,77.46,76.31,76.75,95300.0,77.24,77.46,76.31,76.75,95300.0
2015-03-25 12:30:00,76.75,77.31,76.64,77.31,57800.0,76.75,77.31,76.64,77.31,57800.0
2015-03-25 13:00:00,77.32,77.38,76.94,77.05,118000.0,77.32,77.38,76.94,77.05,118000.0
2015-03-25 13:30:00,77.07,77.23,76.6,77.02,63000.0,77.07,77.23,76.6,77.02,63000.0
2015-03-25 14:00:00,76.97,77.27,76.95,77.27,37300.0,76.97,77.27,76.95,77.27,37300.0
2015-03-25 14:30:00,77.23,77.27,76.7,76.7,145900.0,77.23,77.27,76.7,76.7,145900.0
2015-03-25 15:00:00,76.74,76.81,76.28,76.3,83100.0,76.74,76.81,76.28,76.3,83100.0
2015-03-25 15:30:00,76.3,76.5,76.11,76.2,271700.0,76.3,76.5,76.11,76.2,271700.0
2015-03-26 09:30:00,75.56,76.42,75.0,76.07,229200.0,75.56,76.42,75.0,76.07,229200.0
2015-03-26 10:00:00,76.07,76.31,75.58,75.93,82800.0,76.07,76.31,75.58,75.93,82800.0
2015-03-26 10:30:00,75.91,76.36,75.9,76.36,142700.0,75.91,76.36,75.9,76.36,142700.0
2015-03-26 11:00:00,76.32,76.54,76.27,76.41,59400.0,76.32,76.54,76.27,76.41,59400.0
2015-03-26 11:30:00,76.37,77.28,76.32,77.28,65800.0,76.37,77.28,76.32,77.28,65800.0
2015-03-26 12:00:00,77.29,77.68,77.16,77.16,116900.0,77.29,77.68,77.16,77.16,116900.0
2015-03-26 12:30:00,77.14,77.18,76.85,76.92,86200.0,77.14,77.18,76.85,76.92,86200.0
2015-03-26 13:00:00,76.95,77.23,76.93,77.18,47100.0,76.95,77.23,76.93,77.18,47100.0
2015-03-26 13:30:00,77.21,77.56,77.09,77.36,72800.0,77.21,77.56,77.09,77.36,72800.0
2015-03-26 14:00:00,77.37,77.47,76.94,76.97,83200.0,77.37,77.47,76.94,76.97,83200.0
2015-03-26 14:30:00,77.01,77.1,76.72,76.92,91300.0,77.01,77.1,76.72,76.92,91300.0
2015-03-26 15:00:00,76.86,77.05,76.71,77.02,62100.0,76.86,77.05,76.71,77.02,62100.0
2015-03-26 15:30:00,77.02,77.2,76.91,77.01,177500.0,77.02,77.2,76.91,77.01,177500.0
2015-03-27 09:30:00,77.31,78.06,77.03,77.67,71800.0,77.31,78.06,77.03,77.67,71800.0
2015-03-27 10:00:00,77.68,77.78,76.9,77.33,63200.0,77.68,77.78,76.9,77.33,63200.0
2015-03-27 10:30:00,77.35,77.92,77.26,77.92,36000.0,77.35,77.92,77.26,77.92,36000.0
2015-03-27 11:00:00,77.87,77.97,77.18,77.22,36900.0,77.87,77.97,77.18,77.22,36900.0
2015-03-27 11:30:00,77.26,77.63,77.17,77.42,26200.0,77.26,77.63,77.17,77.42,26200.0
2015-03-27 12:00:00,77.44,77.78,77.4,77.59,32200.0,77.44,77.78,77.4,77.59,32200.0
2015-03-27 12:30:00,77.71,78.04,77.61,77.82,51500.0,77.71,78.04,77.61,77.82,51500.0
2015-03-27 13:00:00,77.83,78.61,77.82,78.36,95700.0,77.83,78.61,77.82,78.36,95700.0
2015-03-27 13:30:00,78.4,78.54,78.29,78.54,29900.0,78.4,78.54,78.29,78.54,29900.0
2015-03-27 14:00:00,78.6,78.62,78.39,78.47,28000.0,78.6,78.62,78.39,78.47,28000.0
2015-03-27 14:30:00,78.47,78.71,78.44,78.53,29700.0,78.47,78.71,78.44,78.53,29700.0
2015-03-27 15:00:00,78.53,78.6,78.37,78.41,42100.0,78.53,78.6,78.37,78.41,42100.0
2015-03-27 15:30:00,78.41,78.8,78.41,78.46,120300.0,78.41,78.8,78.41,78.46,120300.0
2015-03-30 09:30:00,78.96,79.75,78.83,79.45,77900.0,78.96,79.75,78.83,79.45,77900.0
2015-03-30 10:00:00,79.5,79.63,78.84,79.11,42900.0,79.5,79.63,78.84,79.11,42900.0
2015-03-30 10:30:00,79.1,79.46,79.06,79.41,34200.0,79.1,79.46,79.06,79.41,34200.0
2015-03-30 11:00:00,79.42,79.68,79.4,79.5,18000.0,79.42,79.68,79.4,79.5,18000.0
2015-03-30 11:30:00,79.55,79.69,79.44,79.69,25500.0,79.55,79.69,79.44,79.69,25500.0
2015-03-30 12:00:00,79.69,79.95,79.58,79.82,15200.0,79.69,79.95,79.58,79.82,15200.0
2015-03-30 12:30:00,79.76,79.95,79.65,79.93,15400.0,79.76,79.95,79.65,79.93,15400.0
2015-03-30 13:00:00,79.93,80.0,79.87,79.98,20000.0,79.93,80.0,79.87,79.98,20000.0
2015-03-30 13:30:00,79.95,80.0,79.84,79.96,43600.0,79.95,80.0,79.84,79.96,43600.0
2015-03-30 14:00:00,79.92,79.95,79.64,79.66,29000.0,79.92,79.95,79.64,79.66,29000.0
2015-03-30 14:30:00,79.69,79.69,79.5,79.59,18600.0,79.69,79.69,79.5,79.59,18600.0
2015-03-30 15:00:00,79.59,79.67,79.27,79.38,43200.0,79.59,79.67,79.27,79.38,43200.0
2015-03-30 15:30:00,79.37,79.61,79.33,79.44,113200.0,79.37,79.61,79.33,79.44,113200.0
2015-03-31 09:30:00,79.26,79.89,79.07,79.33,103300.0,79.26,79.89,79.07,79.33,103300.0
2015-03-31 10:00:00,79.38,79.69,79.37,79.5,53800.0,79.38,79.69,79.37,79.5,53800.0
2015-03-31 10:30:00,79.48,80.0,79.38,79.94,25900.0,79.48,80.0,79.38,79.94,25900.0
2015-03-31 11:00:00,79.94,80.04,79.49,79.52,44900.0,79.94,80.04,79.49,79.52,44900.0
2015-03-31 11:30:00,79.46,79.49,79.07,79.21,33600.0,79.46,79.49,79.07,79.21,33600.0
2015-03-31 12:00:00,79.14,79.21,78.89,79.21,42200.0,79.14,79.21,78.89,79.21,42200.0
2015-03-31 12:30:00,79.21,79.38,79.11,79.34,24300.0,79.21,79.38,79.11,79.34,24300.0
2015-03-31 13:00:00,79.35,79.36,79.07,79.23,33400.0,79.35,79.36,79.07,79.23,33400.0
2015-03-31 13:30:00,79.24,79.45,79.2,79.25,34900.0,79.24,79.45,79.2,79.25,34900.0
2015-03-31 14:00:00,79.28,79.32,78.93,78.93,37700.0,79.28,79.32,78.93,78.93,37700.0
2015-03-31 14:30:00,78.94,79.4,78.94,79.39,36800.0,78.94,79.4,78.94,79.39,36800.0
2015-03-31 15:00:00,79.35,79.4,78.86,78.98,49800.0,79.35,79.4,78.86,78.98,49800.0
2015-03-31 15:30:00,78.94,78.97,78.61,78.78,223100.0,78.94,78.97,78.61,78.78,223100.0
2015-04-01 09:30:00,78.55,78.77,77.38,77.45,142200.0,78.55,78.77,77.38,77.45,142200.0
2015-04-01 10:00:00,77.59,77.7,77.15,77.2,135900.0,77.59,77.7,77.15,77.2,135900.0
2015-04-01 10:30:00,77.17,77.33,76.66,76.96,155900.0,77.17,77.33,76.66,76.96,155900.0
2015-04-01 11:00:00,76.96,77.1,76.47,76.58,87900.0,76.96,77.1,76.47,76.58,87900.0
2015-04-01 11:30:00,76.59,76.83,76.2,76.25,106000.0,76.59,76.83,76.2,76.25,106000.0
2015-04-01 12:00:00,76.27,76.6,76.18,76.42,61600.0,76.27,76.6,76.18,76.42,61600.0
2015-04-01 12:30:00,76.36,76.37,75.78,76.3,75700.0,76.36,76.37,75.78,76.3,75700.0
2015-04-01 13:00:00,76.26,76.3,75.88,76.05,51500.0,76.26,76.3,75.88,76.05,51500.0
2015-04-01 13:30:00,76.08,76.29,75.82,76.21,77200.0,76.08,76.29,75.82,76.21,77200.0
2015-04-01 14:00:00,76.21,76.36,75.64,75.84,98000.0,76.21,76.36,75.64,75.84,98000.0
2015-04-01 14:30:00,75.87,75.87,75.18,75.43,104400.0,75.87,75.87,75.18,75.43,104400.0
2015-04-01 15:00:00,75.43,75.73,75.12,75.6,161100.0,75.43,75.73,75.12,75.6,161100.0
2015-04-01 15:30:00,75.6,75.75,75.55,75.65,419400.0,75.6,75.75,75.55,75.65,419400.0
2015-04-02 09:30:00,75.75,75.89,75.14,75.49,95400.0,75.75,75.89,75.14,75.49,95400.0
2015-04-02 10:00:00,75.55,75.84,75.22,75.54,78400.0,75.55,75.84,75.22,75.54,78400.0
2015-04-02 10:30:00,75.52,75.85,75.52,75.77,65300.0,75.52,75.85,75.52,75.77,65300.0
2015-04-02 11:00:00,75.78,76.21,75.7,75.7,69400.0,75.78,76.21,75.7,75.7,69400.0
2015-04-02 11:30:00,75.71,76.1,75.62,75.79,54900.0,75.71,76.1,75.62,75.79,54900.0
2015-04-02 12:00:00,75.77,76.02,75.5,75.7,32500.0,75.77,76.02,75.5,75.7,32500.0
2015-04-02 12:30:00,75.69,75.83,75.56,75.76,40000.0,75.69,75.83,75.56,75.76,40000.0
2015-04-02 13:00:00,75.69,75.75,75.49,75.61,78100.0,75.69,75.75,75.49,75.61,78100.0
2015-04-02 13:30:00,75.62,75.66,75.38,75.56,58000.0,75.62,75.66,75.38,75.56,58000.0
2015-04-02 14:00:00,75.56,75.66,75.39,75.46,48800.0,75.56,75.66,75.39,75.46,48800.0
2015-04-02 14:30:00,75.46,75.63,75.25,75.48,52200.0,75.46,75.63,75.25,75.48,52200.0
2015-04-02 15:00:00,75.47,75.85,75.35,75.67,67700.0,75.47,75.85,75.35,75.67,67700.0
2015-04-02 15:30:00,75.67,76.23,75.67,76.16,247000.0,75.67,76.23,75.67,76.16,247000.0
2015-04-06 09:30:00,76.93,78.17,75.98,78.17,202500.0,76.93,78.17,75.98,78.17,202500.0
2015-04-06 10:00:00,78.34,78.75,77.76,78.75,119900.0,78.34,78.75,77.76,78.75,119900.0
2015-04-06 10:30:00,78.78,79.03,78.5,78.92,107000.0,78.78,79.03,78.5,78.92,107000.0
2015-04-06 11:00:00,78.93,78.98,78.57,78.66,66600.0,78.93,78.98,78.57,78.66,66600.0
2015-04-06 11:30:00,78.67,78.67,78.26,78.31,60400.0,78.67,78.67,78.26,78.31,60400.0
2015-04-06 12:00:00,78.35,78.45,78.22,78.29,36900.0,78.35,78.45,78.22,78.29,36900.0
2015-04-06 12:30:00,78.32,78.35,78.04,78.15,50200.0,78.32,78.35,78.04,78.15,50200.0
2015-04-06 13:00:00,78.15,79.1,78.15,78.93,146400.0,78.15,79.1,78.15,78.93,146400.0
2015-04-06 13:30:00,78.94,78.98,78.81,78.89,99200.0,78.94,78.98,78.81,78.89,99200.0
2015-04-06 14:00:00,78.86,78.94,78.61,78.7,92100.0,78.86,78.94,78.61,78.7,92100.0
2015-04-06 14:30:00,78.7,78.83,78.69,78.8,60500.0,78.7,78.83,78.69,78.8,60500.0
2015-04-06 15:00:00,78.79,78.93,78.79,78.85,96600.0,78.79,78.93,78.79,78.85,96600.0
2015-04-06 15:30:00,78.84,78.91,78.23,78.24,420600.0,78.84,78.91,78.23,78.24,420600.0
2015-04-07 09:30:00,78.69,79.39,78.33,78.86,67500.0,78.69,79.39,78.33,78.86,67500.0
2015-04-07 10:00:00,78.87,79.59,78.43,79.59,74300.0,78.87,79.59,78.43,79.59,74300.0
2015-04-07 10:30:00,79.59,79.95,79.06,79.23,106400.0,79.59,79.95,79.06,79.23,106400.0
2015-04-07 11:00:00,79.26,79.72,79.25,79.32,40000.0,79.26,79.72,79.25,79.32,40000.0
2015-04-07 11:30:00,79.34,79.4,79.16,79.36,22900.0,79.34,79.4,79.16,79.36,22900.0
2015-04-07 12:00:00,79.38,79.53,79.25,79.29,24200.0,79.38,79.53,79.25,79.29,24200.0
2015-04-07 12:30:00,79.3,79.34,79.03,79.12,23800.0,79.3,79.34,79.03,79.12,23800.0
2015-04-07 13:00:00,79.12,79.33,79.08,79.27,27000.0,79.12,79.33,79.08,79.27,27000.0
2015-04-07 13:30:00,79.26,79.36,79.16,79.32,24600.0,79.26,79.36,79.16,79.32,24600.0
2015-04-07 14:00:00,79.29,79.29,79.09,79.1,25200.0,79.29,79.29,79.09,79.1,25200.0
2015-04-07 14:30:00,79.12,79.17,78.92,78.93,32200.0,79.12,79.17,78.92,78.93,32200.0
2015-04-07 15:00:00,78.94,78.95,78.53,78.53,43900.0,78.94,78.95,78.53,78.53,43900.0
2015-04-07 15:30:00,78.54,78.55,78.32,78.48,154000.0,78.54,78.55,78.32,78.48,154000.0
2015-04-08 09:30:00,78.76,80.23,78.76,80.19,90100.0,78.76,80.23,78.76,80.19,90100.0
2015-04-08 10:00:00,80.23,80.47,79.94,80.1,74100.0,80.23,80.47,79.94,80.1,74100.0
2015-04-08 10:30:00,80.1,80.11,79.33,79.99,67200.0,80.1,80.11,79.33,79.99,67200.0
2015-04-08 11:00:00,80.0,80.53,79.95,80.46,49000.0,80.0,80.53,79.95,80.46,49000.0
2015-04-08 11:30:00,80.49,80.88,80.46,80.73,50600.0,80.49,80.88,80.46,80.73,50600.0
2015-04-08 12:00:00,80.76,80.97,80.51,80.51,28200.0,80.76,80.97,80.51,80.51,28200.0
2015-04-08 12:30:00,80.53,80.67,80.38,80.39,32300.0,80.53,80.67,80.38,80.39,32300.0
2015-04-08 13:00:00,80.41,80.7,80.4,80.56,22500.0,80.41,80.7,80.4,80.56,22500.0
2015-04-08 13:30:00,80.55,80.69,80.42,80.47,27700.0,80.55,80.69,80.42,80.47,27700.0
2015-04-08 14:00:00,80.43,80.78,80.04,80.62,45200.0,80.43,80.78,80.04,80.62,45200.0
2015-04-08 14:30:00,80.62,80.99,80.62,80.69,77900.0,80.62,80.99,80.62,80.69,77900.0
2015-04-08 15:00:00,80.72,81.0,80.62,80.65,64100.0,80.72,81.0,80.62,80.65,64100.0
2015-04-08 15:30:00,80.65,80.93,80.42,80.85,215800.0,80.65,80.93,80.42,80.85,215800.0
2015-04-09 09:30:00,80.72,80.92,79.83,80.01,49700.0,80.72,80.92,79.83,80.01,49700.0
2015-04-09 10:00:00,79.87,80.69,79.78,80.59,49500.0,79.87,80.69,79.78,80.59,49500.0
2015-04-09 10:30:00,80.55,80.79,80.11,80.47,37800.0,80.55,80.79,80.11,80.47,37800.0
2015-04-09 11:00:00,80.47,80.72,80.3,80.53,27900.0,80.47,80.72,80.3,80.53,27900.0
2015-04-09 11:30:00,80.53,80.83,80.4,80.82,23900.0,80.53,80.83,80.4,80.82,23900.0
2015-04-09 12:00:00,80.84,81.67,80.68,81.58,80400.0,80.84,81.67,80.68,81.58,80400.0
2015-04-09 12:30:00,81.65,81.66,81.13,81.17,59900.0,81.65,81.66,81.13,81.17,59900.0
2015-04-09 13:00:00,81.16,81.43,81.15,81.18,28200.0,81.16,81.43,81.15,81.18,28200.0
2015-04-09 13:30:00,81.17,81.41,80.91,81.31,43200.0,81.17,81.41,80.91,81.31,43200.0
2015-04-09 14:00:00,81.33,81.48,81.24,81.27,25500.0,81.33,81.48,81.24,81.27,25500.0
2015-04-09 14:30:00,81.31,81.63,81.28,81.55,47100.0,81.31,81.63,81.28,81.55,47100.0
2015-04-09 15:00:00,81.54,81.83,81.49,81.76,55200.0,81.54,81.83,81.49,81.76,55200.0
2015-04-09 15:30:00,81.77,81.9,81.33,81.75,163700.0,81.77,81.9,81.33,81.75,163700.0
2015-04-10 09:30:00,81.77,81.98,81.34,81.64,50000.0,81.77,81.98,81.34,81.64,50000.0
2015-04-10 10:00:00,81.64,81.68,81.27,81.53,53700.0,81.64,81.68,81.27,81.53,53700.0
2015-04-10 10:30:00,81.51,81.51,81.11,81.31,27700.0,81.51,81.51,81.11,81.31,27700.0
2015-04-10 11:00:00,81.33,81.77,81.13,81.67,60800.0,81.33,81.77,81.13,81.67,60800.0
2015-04-10 11:30:00,81.71,82.1,81.71,81.9,26200.0,81.71,82.1,81.71,81.9,26200.0
2015-04-10 12:00:00,81.9,81.95,81.74,81.95,13200.0,81.9,81.95,81.74,81.95,13200.0
2015-04-10 12:30:00,81.95,81.95,81.7,81.71,9600.0,81.95,81.95,81.7,81.71,9600.0
2015-04-10 13:00:00,81.76,81.94,81.76,81.86,32600.0,81.76,81.94,81.76,81.86,32600.0
2015-04-10 13:30:00,81.84,82.1,81.84,81.95,35000.0,81.84,82.1,81.84,81.95,35000.0
2015-04-10 14:00:00,81.96,82.19,81.96,82.05,33600.0,81.96,82.19,81.96,82.05,33600.0
2015-04-10 14:30:00,82.04,82.08,81.9,82.03,33500.0,82.04,82.08,81.9,82.03,33500.0
2015-04-10 15:00:00,82.01,82.14,81.97,82.1,28900.0,82.01,82.14,81.97,82.1,28900.0
2015-04-10 15:30:00,82.07,82.36,82.07,82.36,115000.0,82.07,82.36,82.07,82.36,115000.0
2015-04-13 09:30:00,82.79,83.52,82.79,82.8,99700.0,82.79,83.52,82.79,82.8,99700.0
2015-04-13 10:00:00,82.77,82.77,82.32,82.53,60300.0,82.77,82.77,82.32,82.53,60300.0
2015-04-13 10:30:00,82.51,82.51,81.98,82.04,67800.0,82.51,82.51,81.98,82.04,67800.0
2015-04-13 11:00:00,82.05,82.09,81.83,81.84,45200.0,82.05,82.09,81.83,81.84,45200.0
2015-04-13 11:30:00,81.8,81.88,81.72,81.8,48600.0,81.8,81.88,81.72,81.8,48600.0
2015-04-13 12:00:00,81.8,81.99,81.76,81.91,72000.0,81.8,81.99,81.76,81.91,72000.0
2015-04-13 12:30:00,81.91,81.94,81.52,81.56,43200.0,81.91,81.94,81.52,81.56,43200.0
2015-04-13 13:00:00,81.51,81.51,81.11,81.13,108700.0,81.51,81.51,81.11,81.13,108700.0
2015-04-13 13:30:00,81.11,81.34,81.03,81.12,64700.0,81.11,81.34,81.03,81.12,64700.0
2015-04-13 14:00:00,81.14,81.24,80.77,80.86,64400.0,81.14,81.24,80.77,80.86,64400.0
2015-04-13 14:30:00,80.87,80.92,80.7,80.9,103800.0,80.87,80.92,80.7,80.9,103800.0
2015-04-13 15:00:00,80.92,81.06,80.81,81.02,86600.0,80.92,81.06,80.81,81.02,86600.0
2015-04-13 15:30:00,80.99,81.01,80.66,80.74,213000.0,80.99,81.01,80.66,80.74,213000.0
2015-04-14 09:30:00,80.74,81.09,80.33,80.37,84800.0,80.74,81.09,80.33,80.37,84800.0
2015-04-14 10:00:00,80.31,80.55,80.0,80.14,71500.0,80.31,80.55,80.0,80.14,71500.0
2015-04-14 10:30:00,80.13,80.21,79.83,79.99,51800.0,80.13,80.21,79.83,79.99,51800.0
2015-04-14 11:00:00,79.98,80.23,79.92,79.92,74100.0,79.98,80.23,79.92,79.92,74100.0
2015-04-14 11:30:00,79.95,80.1,79.95,80.07,40300.0,79.95,80.1,79.95,80.07,40300.0
2015-04-14 12:00:00,80.07,80.26,80.03,80.12,27800.0,80.07,80.26,80.03,80.12,27800.0
2015-04-14 12:30:00,80.12,80.26,79.84,79.95,59300.0,80.12,80.26,79.84,79.95,59300.0
2015-04-14 13:00:00,79.97,79.97,79.74,79.91,42800.0,79.97,79.97,79.74,79.91,42800.0
2015-04-14 13:30:00,79.93,80.0,79.88,80.0,40500.0,79.93,80.0,79.88,80.0,40500.0
2015-04-14 14:00:00,80.0,80.0,79.83,79.96,60900.0,80.0,80.0,79.83,79.96,60900.0
2015-04-14 14:30:00,79.96,79.96,79.5,79.78,80000.0,79.96,79.96,79.5,79.78,80000.0
2015-04-14 15:00:00,79.8,79.88,79.67,79.69,76500.0,79.8,79.88,79.67,79.69,76500.0
2015-04-14 15:30:00,79.67,80.24,79.67,80.2,123800.0,79.67,80.24,79.67,80.2,123800.0
2015-04-15 09:30:00,80.46,80.95,79.84,80.75,44300.0,80.46,80.95,79.84,80.75,44300.0
2015-04-15 10:00:00,80.73,80.76,80.14,80.19,53300.0,80.73,80.76,80.14,80.19,53300.0
2015-04-15 10:30:00,80.24,80.66,80.05,80.66,44100.0,80.24,80.66,80.05,80.66,44100.0
2015-04-15 11:00:00,80.61,80.66,80.21,80.23,28800.0,80.61,80.66,80.21,80.23,28800.0
2015-04-15 11:30:00,80.24,80.42,80.0,80.0,84900.0,80.24,80.42,80.0,80.0,84900.0
2015-04-15 12:00:00,80.0,80.07,79.71,79.94,110500.0,80.0,80.07,79.71,79.94,110500.0
2015-04-15 12:30:00,79.93,80.15,79.93,80.13,67600.0,79.93,80.15,79.93,80.13,67600.0
2015-04-15 13:00:00,80.14,80.34,80.09,80.13,51100.0,80.14,80.34,80.09,80.13,51100.0
2015-04-15 13:30:00,80.14,80.29,79.96,80.2,58500.0,80.14,80.29,79.96,80.2,58500.0
2015-04-15 14:00:00,80.23,80.35,80.1,80.28,90600.0,80.23,80.35,80.1,80.28,90600.0
2015-04-15 14:30:00,80.3,80.59,80.29,80.36,107900.0,80.3,80.59,80.29,80.36,107900.0
2015-04-15 15:00:00,80.38,80.85,80.36,80.84,52300.0,80.38,80.85,80.36,80.84,52300.0
2015-04-15 15:30:00,80.85,80.95,80.65,80.75,156400.0,80.85,80.95,80.65,80.75,156400.0
2015-04-16 09:30:00,80.36,82.5,80.3,81.72,171600.0,80.36,82.5,80.3,81.72,171600.0
2015-04-16 10:00:00,81.69,81.94,81.29,81.63,163000.0,81.69,81.94,81.29,81.63,163000.0
2015-04-16 10:30:00,81.63,82.24,81.58,82.22,110700.0,81.63,82.24,81.58,82.22,110700.0
2015-04-16 11:00:00,82.18,82.36,81.84,82.35,112600.0,82.18,82.36,81.84,82.35,112600.0
2015-04-16 11:30:00,82.39,82.74,82.19,82.55,106000.0,82.39,82.74,82.19,82.55,106000.0
2015-04-16 12:00:00,82.56,82.62,81.94,82.02,90500.0,82.56,82.62,81.94,82.02,90500.0
2015-04-16 12:30:00,82.07,82.38,82.03,82.35,110600.0,82.07,82.38,82.03,82.35,110600.0
2015-04-16 13:00:00,82.34,83.16,82.34,82.96,207900.0,82.34,83.16,82.34,82.96,207900.0
2015-04-16 13:30:00,82.98,83.45,82.58,83.19,153600.0,82.98,83.45,82.58,83.19,153600.0
2015-04-16 14:00:00,83.17,83.17,82.76,82.92,149200.0,83.17,83.17,82.76,82.92,149200.0
2015-04-16 14:30:00,82.94,82.97,82.66,82.85,170800.0,82.94,82.97,82.66,82.85,170800.0
2015-04-16 15:00:00,82.85,83.26,82.5,82.87,406200.0,82.85,83.26,82.5,82.87,406200.0
2015-04-16 15:30:00,82.87,83.22,82.42,82.86,807700.0,82.87,83.22,82.42,82.86,807700.0
2015-04-17 09:30:00,74.91,74.99,70.95,72.02,3167600.0,74.91,74.99,70.95,72.02,3167600.0
2015-04-17 10:00:00,72.02,73.38,72.01,72.92,1493900.0,72.02,73.38,72.01,72.92,1493900.0
2015-04-17 10:30:00,72.93,73.31,72.08,72.57,884800.0,72.93,73.31,72.08,72.57,884800.0
2015-04-17 11:00:00,72.57,73.25,72.05,72.41,623400.0,72.57,73.25,72.05,72.41,623400.0
2015-04-17 11:30:00,72.4,72.4,71.25,71.28,509300.0,72.4,72.4,71.25,71.28,509300.0
2015-04-17 12:00:00,71.28,71.52,71.03,71.11,581200.0,71.28,71.52,71.03,71.11,581200.0
2015-04-17 12:30:00,71.09,71.26,70.62,70.98,494400.0,71.09,71.26,70.62,70.98,494400.0
2015-04-17 13:00:00,71.0,71.16,70.32,70.51,462800.0,71.0,71.16,70.32,70.51,462800.0
2015-04-17 13:30:00,70.52,72.25,70.49,71.97,503400.0,70.52,72.25,70.49,71.97,503400.0
2015-04-17 14:00:00,72.0,72.59,71.85,72.36,623500.0,72.0,72.59,71.85,72.36,623500.0
2015-04-17 14:30:00,72.41,72.84,72.02,72.02,783000.0,72.41,72.84,72.02,72.02,783000.0
2015-04-17 15:00:00,72.01,72.45,71.8,72.28,596500.0,72.01,72.45,71.8,72.28,596500.0
2015-04-17 15:30:00,72.28,73.45,72.18,73.31,1237200.0,72.28,73.45,72.18,73.31,1237200.0
2015-04-20 09:30:00,73.6,74.69,72.78,73.53,484900.0,73.6,74.69,72.78,73.53,484900.0
2015-04-20 10:00:00,73.53,73.9,73.36,73.59,277500.0,73.53,73.9,73.36,73.59,277500.0
2015-04-20 10:30:00,73.63,74.0,73.5,73.92,244000.0,73.63,74.0,73.5,73.92,244000.0
2015-04-20 11:00:00,73.92,74.68,73.82,74.47,313400.0,73.92,74.68,73.82,74.47,313400.0
2015-04-20 11:30:00,74.47,75.3,74.47,75.02,374200.0,74.47,75.3,74.47,75.02,374200.0
2015-04-20 12:00:00,75.09,75.1,74.88,74.91,195500.0,75.09,75.1,74.88,74.91,195500.0
2015-04-20 12:30:00,74.92,75.14,74.9,74.94,163900.0,74.92,75.14,74.9,74.94,163900.0
2015-04-20 13:00:00,74.94,75.17,74.92,74.98,212400.0,74.94,75.17,74.92,74.98,212400.0
2015-04-20 13:30:00,74.98,75.66,74.97,75.06,348300.0,74.98,75.66,74.97,75.06,348300.0
2015-04-20 14:00:00,75.09,75.09,74.54,74.59,184500.0,75.09,75.09,74.54,74.59,184500.0
2015-04-20 14:30:00,74.62,75.03,74.35,74.79,128500.0,74.62,75.03,74.35,74.79,128500.0
2015-04-20 15:00:00,74.8,74.94,74.57,74.62,149500.0,74.8,74.94,74.57,74.62,149500.0
2015-04-20 15:30:00,74.62,74.91,74.55,74.63,352100.0,74.62,74.91,74.55,74.63,352100.0
2015-04-21 09:30:00,75.51,76.9,75.51,76.19,469600.0,75.51,76.9,75.51,76.19,469600.0
2015-04-21 10:00:00,76.14,76.31,75.55,76.0,183400.0,76.14,76.31,75.55,76.0,183400.0
2015-04-21 10:30:00,76.02,76.16,75.57,76.12,243500.0,76.02,76.16,75.57,76.12,243500.0
2015-04-21 11:00:00,76.1,76.34,76.03,76.31,192500.0,76.1,76.34,76.03,76.31,192500.0
2015-04-21 11:30:00,76.32,76.5,76.15,76.29,221700.0,76.32,76.5,76.15,76.29,221700.0
2015-04-21 12:00:00,76.26,76.4,76.02,76.29,116700.0,76.26,76.4,76.02,76.29,116700.0
2015-04-21 12:30:00,76.26,76.47,76.23,76.45,95600.0,76.26,76.47,76.23,76.45,95600.0
2015-04-21 13:00:00,76.46,76.95,76.4,76.89,166500.0,76.46,76.95,76.4,76.89,166500.0
2015-04-21 13:30:00,76.88,77.16,76.68,76.85,156600.0,76.88,77.16,76.68,76.85,156600.0
2015-04-21 14:00:00,76.81,77.47,76.66,77.47,241900.0,76.81,77.47,76.66,77.47,241900.0
2015-04-21 14:30:00,77.47,77.75,77.27,77.34,219600.0,77.47,77.75,77.27,77.34,219600.0
2015-04-21 15:00:00,77.33,77.81,77.3,77.53,386200.0,77.33,77.81,77.3,77.53,386200.0
2015-04-21 15:30:00,77.51,77.68,77.43,77.51,538400.0,77.51,77.68,77.43,77.51,538400.0
2015-04-22 09:30:00,77.93,78.23,77.29,77.29,223400.0,77.93,78.23,77.29,77.29,223400.0
2015-04-22 10:00:00,77.33,77.45,76.7,77.18,247200.0,77.33,77.45,76.7,77.18,247200.0
2015-04-22 10:30:00,77.19,77.74,77.01,77.73,144800.0,77.19,77.74,77.01,77.73,144800.0
2015-04-22 11:00:00,77.7,77.88,77.39,77.51,178100.0,77.7,77.88,77.39,77.51,178100.0
2015-04-22 11:30:00,77.51,77.75,77.45,77.69,161900.0,77.51,77.75,77.45,77.69,161900.0
2015-04-22 12:00:00,77.7,77.77,77.48,77.75,75600.0,77.7,77.77,77.48,77.75,75600.0
2015-04-22 12:30:00,77.75,77.82,77.5,77.53,105300.0,77.75,77.82,77.5,77.53,105300.0
2015-04-22 13:00:00,77.53,77.75,77.48,77.72,113800.0,77.53,77.75,77.48,77.72,113800.0
2015-04-22 13:30:00,77.71,77.86,77.6,77.65,82400.0,77.71,77.86,77.6,77.65,82400.0
2015-04-22 14:00:00,77.63,77.88,77.6,77.66,84500.0,77.63,77.88,77.6,77.66,84500.0
2015-04-22 14:30:00,77.67,77.81,77.59,77.62,125700.0,77.67,77.81,77.59,77.62,125700.0
2015-04-22 15:00:00,77.61,77.86,77.59,77.8,166700.0,77.61,77.86,77.59,77.8,166700.0
2015-04-22 15:30:00,77.79,77.81,77.64,77.76,334000.0,77.79,77.81,77.64,77.76,334000.0
2015-04-23 09:30:00,77.1,77.68,76.8,77.6,113100.0,77.1,77.68,76.8,77.6,113100.0
2015-04-23 10:00:00,77.59,77.71,77.12,77.18,126300.0,77.59,77.71,77.12,77.18,126300.0
2015-04-23 10:30:00,77.2,77.26,76.88,77.0,168600.0,77.2,77.26,76.88,77.0,168600.0
2015-04-23 11:00:00,77.0,77.19,76.86,76.99,78000.0,77.0,77.19,76.86,76.99,78000.0
2015-04-23 11:30:00,76.99,77.4,76.95,77.37,87200.0,76.99,77.4,76.95,77.37,87200.0
2015-04-23 12:00:00,77.39,77.42,76.99,77.05,44600.0,77.39,77.42,76.99,77.05,44600.0
2015-04-23 12:30:00,77.06,77.35,77.06,77.17,95400.0,77.06,77.35,77.06,77.17,95400.0
2015-04-23 13:00:00,77.17,77.3,77.06,77.06,64900.0,77.17,77.3,77.06,77.06,64900.0
2015-04-23 13:30:00,77.07,77.35,77.06,77.14,125300.0,77.07,77.35,77.06,77.14,125300.0
2015-04-23 14:00:00,77.09,77.24,77.09,77.16,95100.0,77.09,77.24,77.09,77.16,95100.0
2015-04-23 14:30:00,77.16,77.21,77.05,77.17,121100.0,77.16,77.21,77.05,77.17,121100.0
2015-04-23 15:00:00,77.18,77.27,77.11,77.15,135700.0,77.18,77.27,77.11,77.15,135700.0
2015-04-23 15:30:00,77.13,77.18,76.75,76.87,323000.0,77.13,77.18,76.75,76.87,323000.0
2015-04-24 09:30:00,77.31,77.35,76.08,76.62,71100.0,77.31,77.35,76.08,76.62,71100.0
2015-04-24 10:00:00,76.62,76.71,76.39,76.6,99800.0,76.62,76.71,76.39,76.6,99800.0
2015-04-24 10:30:00,76.61,76.71,76.51,76.62,63100.0,76.61,76.71,76.51,76.62,63100.0
2015-04-24 11:00:00,76.64,76.68,76.44,76.53,62500.0,76.64,76.68,76.44,76.53,62500.0
2015-04-24 11:30:00,76.55,76.71,76.46,76.64,78700.0,76.55,76.71,76.46,76.64,78700.0
2015-04-24 12:00:00,76.64,76.67,76.54,76.54,53400.0,76.64,76.67,76.54,76.54,53400.0
2015-04-24 12:30:00,76.51,76.67,76.4,76.57,43100.0,76.51,76.67,76.4,76.57,43100.0
2015-04-24 13:00:00,76.55,76.6,76.4,76.54,113200.0,76.55,76.6,76.4,76.54,113200.0
2015-04-24 13:30:00,76.56,76.56,76.25,76.46,110700.0,76.56,76.56,76.25,76.46,110700.0
2015-04-24 14:00:00,76.46,76.53,76.41,76.44,70300.0,76.46,76.53,76.41,76.44,70300.0
2015-04-24 14:30:00,76.44,76.48,76.33,76.34,124000.0,76.44,76.48,76.33,76.34,124000.0
2015-04-24 15:00:00,76.34,76.43,76.09,76.29,168100.0,76.34,76.43,76.09,76.29,168100.0
2015-04-24 15:30:00,76.3,76.39,76.01,76.1,184000.0,76.3,76.39,76.01,76.1,184000.0
2015-04-27 09:30:00,76.79,76.79,76.04,76.46,73900.0,76.79,76.79,76.04,76.46,73900.0
2015-04-27 10:00:00,76.55,76.7,76.36,76.42,61200.0,76.55,76.7,76.36,76.42,61200.0
2015-04-27 10:30:00,76.43,76.5,75.91,75.91,57400.0,76.43,76.5,75.91,75.91,57400.0
2015-04-27 11:00:00,75.91,76.04,75.79,75.93,98400.0,75.91,76.04,75.79,75.93,98400.0
2015-04-27 11:30:00,75.93,75.93,75.2,75.29,61500.0,75.93,75.93,75.2,75.29,61500.0
2015-04-27 12:00:00,75.3,75.35,74.61,74.74,166800.0,75.3,75.35,74.61,74.74,166800.0
2015-04-27 12:30:00,74.73,75.01,74.69,74.87,75100.0,74.73,75.01,74.69,74.87,75100.0
2015-04-27 13:00:00,74.86,75.21,74.82,75.2,58000.0,74.86,75.21,74.82,75.2,58000.0
2015-04-27 13:30:00,75.19,75.26,75.07,75.1,42300.0,75.19,75.26,75.07,75.1,42300.0
2015-04-27 14:00:00,75.09,75.11,74.82,75.0,31700.0,75.09,75.11,74.82,75.0,31700.0
2015-04-27 14:30:00,75.01,75.01,74.72,74.87,47200.0,75.01,75.01,74.72,74.87,47200.0
2015-04-27 15:00:00,74.87,75.0,74.58,74.58,109000.0,74.87,75.0,74.58,74.58,109000.0
2015-04-27 15:30:00,74.61,74.83,74.42,74.77,269200.0,74.61,74.83,74.42,74.77,269200.0
2015-04-28 09:30:00,74.98,75.96,74.8,74.88,79400.0,74.98,75.96,74.8,74.88,79400.0
2015-04-28 10:00:00,74.83,74.93,74.0,74.65,144200.0,74.83,74.93,74.0,74.65,144200.0
2015-04-28 10:30:00,74.59,75.12,74.53,74.85,43500.0,74.59,75.12,74.53,74.85,43500.0
2015-04-28 11:00:00,74.94,75.42,74.94,75.32,23500.0,74.94,75.42,74.94,75.32,23500.0
2015-04-28 11:30:00,75.31,75.59,75.3,75.5,51300.0,75.31,75.59,75.3,75.5,51300.0
2015-04-28 12:00:00,75.49,75.6,75.41,75.56,25200.0,75.49,75.6,75.41,75.56,25200.0
2015-04-28 12:30:00,75.48,75.75,75.3,75.61,32100.0,75.48,75.75,75.3,75.61,32100.0
2015-04-28 13:00:00,75.58,75.69,75.44,75.6,66200.0,75.58,75.69,75.44,75.6,66200.0
2015-04-28 13:30:00,75.58,75.68,75.41,75.44,31500.0,75.58,75.68,75.41,75.44,31500.0
2015-04-28 14:00:00,75.44,75.5,75.35,75.37,58100.0,75.44,75.5,75.35,75.37,58100.0
2015-04-28 14:30:00,75.35,75.41,75.12,75.29,91000.0,75.35,75.41,75.12,75.29,91000.0
2015-04-28 15:00:00,75.29,75.29,75.12,75.17,137000.0,75.29,75.29,75.12,75.17,137000.0
2015-04-28 15:30:00,75.17,75.2,74.83,74.99,144300.0,75.17,75.2,74.83,74.99,144300.0
2015-04-29 09:30:00,74.62,75.3,74.53,74.91,38500.0,74.62,75.3,74.53,74.91,38500.0
2015-04-29 10:00:00,74.74,74.84,74.25,74.48,29700.0,74.74,74.84,74.25,74.48,29700.0
2015-04-29 10:30:00,74.47,74.54,74.0,74.06,99000.0,74.47,74.54,74.0,74.06,99000.0
2015-04-29 11:00:00,74.08,74.69,74.07,74.61,74500.0,74.08,74.69,74.07,74.61,74500.0
2015-04-29 11:30:00,74.61,74.61,74.38,74.39,57300.0,74.61,74.61,74.38,74.39,57300.0
2015-04-29 12:00:00,74.43,74.45,74.03,74.2,119500.0,74.43,74.45,74.03,74.2,119500.0
2015-04-29 12:30:00,74.14,74.24,73.64,73.94,129500.0,74.14,74.24,73.64,73.94,129500.0
2015-04-29 13:00:00,73.95,74.09,73.89,73.99,111200.0,73.95,74.09,73.89,73.99,111200.0
2015-04-29 13:30:00,74.0,74.22,73.96,74.2,32600.0,74.0,74.22,73.96,74.2,32600.0
2015-04-29 14:00:00,74.25,74.9,74.16,74.56,107900.0,74.25,74.9,74.16,74.56,107900.0
2015-04-29 14:30:00,74.49,79.5,74.47,78.34,744300.0,74.49,79.5,74.47,78.34,744300.0
2015-04-29 15:00:00,78.33,78.6,77.33,77.81,587100.0,78.33,78.6,77.33,77.81,587100.0
2015-04-29 15:30:00,77.79,77.85,77.32,77.49,345400.0,77.79,77.85,77.32,77.49,345400.0
2015-04-30 09:30:00,76.66,77.57,75.9,76.48,175800.0,76.66,77.57,75.9,76.48,175800.0
2015-04-30 10:00:00,76.44,76.77,76.23,76.5,93200.0,76.44,76.77,76.23,76.5,93200.0
2015-04-30 10:30:00,76.42,76.58,76.04,76.24,62400.0,76.42,76.58,76.04,76.24,62400.0
2015-04-30 11:00:00,76.26,76.85,76.25,76.57,99600.0,76.26,76.85,76.25,76.57,99600.0
2015-04-30 11:30:00,76.58,76.76,76.22,76.29,89700.0,76.58,76.76,76.22,76.29,89700.0
2015-04-30 12:00:00,76.27,76.67,76.13,76.51,72100.0,76.27,76.67,76.13,76.51,72100.0
2015-04-30 12:30:00,76.5,76.65,76.31,76.62,80700.0,76.5,76.65,76.31,76.62,80700.0
2015-04-30 13:00:00,76.63,76.77,76.49,76.65,43000.0,76.63,76.77,76.49,76.65,43000.0
2015-04-30 13:30:00,76.62,76.67,76.04,76.04,58100.0,76.62,76.67,76.04,76.04,58100.0
2015-04-30 14:00:00,76.01,76.01,75.34,75.43,52100.0,76.01,76.01,75.34,75.43,52100.0
2015-04-30 14:30:00,75.41,75.48,75.05,75.11,71000.0,75.41,75.48,75.05,75.11,71000.0
2015-04-30 15:00:00,75.1,75.27,74.57,74.84,157600.0,75.1,75.27,74.57,74.84,157600.0
2015-04-30 15:30:00,74.83,75.16,74.7,74.89,331800.0,74.83,75.16,74.7,74.89,331800.0
2015-05-01 09:30:00,74.57,75.49,73.95,73.99,117100.0,74.57,75.49,73.95,73.99,117100.0
2015-05-01 10:00:00,73.93,74.81,73.76,74.55,116200.0,73.93,74.81,73.76,74.55,116200.0
2015-05-01 10:30:00,74.57,74.66,74.08,74.31,103200.0,74.57,74.66,74.08,74.31,103200.0
2015-05-01 11:00:00,74.28,74.47,74.05,74.37,75000.0,74.28,74.47,74.05,74.37,75000.0
2015-05-01 11:30:00,74.39,74.49,73.95,74.14,103000.0,74.39,74.49,73.95,74.14,103000.0
2015-05-01 12:00:00,74.15,74.41,74.05,74.19,51100.0,74.15,74.41,74.05,74.19,51100.0
2015-05-01 12:30:00,74.21,74.37,73.98,74.04,58200.0,74.21,74.37,73.98,74.04,58200.0
2015-05-01 13:00:00,74.03,74.24,73.99,74.04,36000.0,74.03,74.24,73.99,74.04,36000.0
2015-05-01 13:30:00,74.04,74.06,73.76,73.81,68000.0,74.04,74.06,73.76,73.81,68000.0
2015-05-01 14:00:00,73.79,73.94,73.7,73.89,52600.0,73.79,73.94,73.7,73.89,52600.0
2015-05-01 14:30:00,73.89,74.06,73.67,73.67,74200.0,73.89,74.06,73.67,73.67,74200.0
2015-05-01 15:00:00,73.68,73.85,73.61,73.61,113800.0,73.68,73.85,73.61,73.61,113800.0
2015-05-01 15:30:00,73.61,73.74,73.52,73.72,237100.0,73.61,73.74,73.52,73.72,237100.0
2015-05-04 09:30:00,73.73,74.54,73.53,73.99,69000.0,73.73,74.54,73.53,73.99,69000.0
2015-05-04 10:00:00,74.01,74.26,73.76,73.97,62500.0,74.01,74.26,73.76,73.97,62500.0
2015-05-04 10:30:00,74.02,74.27,73.88,73.93,72200.0,74.02,74.27,73.88,73.93,72200.0
2015-05-04 11:00:00,73.94,73.96,73.57,73.59,26400.0,73.94,73.96,73.57,73.59,26400.0
2015-05-04 11:30:00,73.64,73.73,73.42,73.66,34200.0,73.64,73.73,73.42,73.66,34200.0
2015-05-04 12:00:00,73.66,74.03,73.65,73.87,56300.0,73.66,74.03,73.65,73.87,56300.0
2015-05-04 12:30:00,73.89,73.93,73.68,73.85,20900.0,73.89,73.93,73.68,73.85,20900.0
2015-05-04 13:00:00,73.85,73.88,73.53,73.63,37700.0,73.85,73.88,73.53,73.63,37700.0
2015-05-04 13:30:00,73.64,73.71,73.62,73.65,42100.0,73.64,73.71,73.62,73.65,42100.0
2015-05-04 14:00:00,73.65,73.71,73.57,73.65,35300.0,73.65,73.71,73.57,73.65,35300.0
2015-05-04 14:30:00,73.65,73.92,73.54,73.64,46200.0,73.65,73.92,73.54,73.64,46200.0
2015-05-04 15:00:00,73.64,73.83,73.6,73.77,54100.0,73.64,73.83,73.6,73.77,54100.0
2015-05-04 15:30:00,73.76,73.8,73.56,73.58,139600.0,73.76,73.8,73.56,73.58,139600.0
2015-05-05 09:30:00,73.0,73.32,72.32,72.45,83100.0,73.0,73.32,72.32,72.45,83100.0
2015-05-05 10:00:00,72.45,72.46,71.61,71.94,218000.0,72.45,72.46,71.61,71.94,218000.0
2015-05-05 10:30:00,71.97,72.09,71.61,71.82,163200.0,71.97,72.09,71.61,71.82,163200.0
2015-05-05 11:00:00,71.81,71.84,71.42,71.54,89000.0,71.81,71.84,71.42,71.54,89000.0
2015-05-05 11:30:00,71.57,71.84,71.48,71.75,82800.0,71.57,71.84,71.48,71.75,82800.0
2015-05-05 12:00:00,71.75,71.91,71.65,71.71,57600.0,71.75,71.91,71.65,71.71,57600.0
2015-05-05 12:30:00,71.72,72.12,71.62,71.88,33300.0,71.72,72.12,71.62,71.88,33300.0
2015-05-05 13:00:00,71.91,71.97,71.58,71.66,37300.0,71.91,71.97,71.58,71.66,37300.0
2015-05-05 13:30:00,71.63,71.75,71.42,71.72,32300.0,71.63,71.75,71.42,71.72,32300.0
2015-05-05 14:00:00,71.68,71.88,71.57,71.7,47000.0,71.68,71.88,71.57,71.7,47000.0
2015-05-05 14:30:00,71.67,73.79,71.63,73.32,309800.0,71.67,73.79,71.63,73.32,309800.0
2015-05-05 15:00:00,73.33,73.55,72.74,73.17,297800.0,73.33,73.55,72.74,73.17,297800.0
2015-05-05 15:30:00,73.15,73.45,73.15,73.28,175300.0,73.15,73.45,73.15,73.28,175300.0
2015-05-06 09:30:00,73.5,73.98,72.64,72.67,51200.0,73.5,73.98,72.64,72.67,51200.0
2015-05-06 10:00:00,72.57,72.84,72.34,72.84,56000.0,72.57,72.84,72.34,72.84,56000.0
2015-05-06 10:30:00,72.87,73.54,72.49,73.46,39800.0,72.87,73.54,72.49,73.46,39800.0
2015-05-06 11:00:00,73.48,73.57,72.97,73.34,27300.0,73.48,73.57,72.97,73.34,27300.0
2015-05-06 11:30:00,73.34,73.43,73.11,73.32,27300.0,73.34,73.43,73.11,73.32,27300.0
2015-05-06 12:00:00,73.29,73.33,73.05,73.31,21500.0,73.29,73.33,73.05,73.31,21500.0
2015-05-06 12:30:00,73.25,73.49,73.24,73.49,18300.0,73.25,73.49,73.24,73.49,18300.0
2015-05-06 13:00:00,73.42,73.53,73.28,73.34,22400.0,73.42,73.53,73.28,73.34,22400.0
2015-05-06 13:30:00,73.37,73.41,73.1,73.16,42300.0,73.37,73.41,73.1,73.16,42300.0
2015-05-06 14:00:00,73.17,73.19,72.83,72.92,40500.0,73.17,73.19,72.83,72.92,40500.0
2015-05-06 14:30:00,72.89,73.03,72.74,72.94,25200.0,72.89,73.03,72.74,72.94,25200.0
2015-05-06 15:00:00,72.96,73.04,72.75,72.98,32400.0,72.96,73.04,72.75,72.98,32400.0
2015-05-06 15:30:00,73.0,73.33,72.89,73.3,116400.0,73.0,73.33,72.89,73.3,116400.0
2015-05-07 09:30:00,73.29,74.41,73.05,73.59,43900.0,73.29,74.41,73.05,73.59,43900.0
2015-05-07 10:00:00,73.52,74.17,73.44,73.84,31200.0,73.52,74.17,73.44,73.84,31200.0
2015-05-07 10:30:00,73.85,74.07,73.63,73.97,65300.0,73.85,74.07,73.63,73.97,65300.0
2015-05-07 11:00:00,73.93,73.97,73.62,73.75,43100.0,73.93,73.97,73.62,73.75,43100.0
2015-05-07 11:30:00,73.71,74.05,73.65,73.94,44800.0,73.71,74.05,73.65,73.94,44800.0
2015-05-07 12:00:00,73.95,74.28,73.95,74.08,49900.0,73.95,74.28,73.95,74.08,49900.0
2015-05-07 12:30:00,74.13,74.31,73.98,74.03,57800.0,74.13,74.31,73.98,74.03,57800.0
2015-05-07 13:00:00,74.03,74.32,74.02,74.23,32600.0,74.03,74.32,74.02,74.23,32600.0
2015-05-07 13:30:00,74.25,74.33,74.17,74.2,24800.0,74.25,74.33,74.17,74.2,24800.0
2015-05-07 14:00:00,74.21,74.28,74.11,74.2,32900.0,74.21,74.28,74.11,74.2,32900.0
2015-05-07 14:30:00,74.19,74.23,74.02,74.11,20300.0,74.19,74.23,74.02,74.11,20300.0
2015-05-07 15:00:00,74.09,74.15,73.87,73.95,28600.0,74.09,74.15,73.87,73.95,28600.0
2015-05-07 15:30:00,73.94,74.12,73.83,74.0,90900.0,73.94,74.12,73.83,74.0,90900.0
2015-05-08 09:30:00,74.85,75.89,74.85,75.82,265200.0,74.85,75.89,74.85,75.82,265200.0
2015-05-08 10:00:00,75.79,76.0,75.68,75.93,101900.0,75.79,76.0,75.68,75.93,101900.0
2015-05-08 10:30:00,75.93,76.26,75.61,75.77,142600.0,75.93,76.26,75.61,75.77,142600.0
2015-05-08 11:00:00,75.75,76.07,75.52,75.73,67100.0,75.75,76.07,75.52,75.73,67100.0
2015-05-08 11:30:00,75.65,75.94,75.54,75.9,45500.0,75.65,75.94,75.54,75.9,45500.0
2015-05-08 12:00:00,75.9,76.09,75.87,75.9,72800.0,75.9,76.09,75.87,75.9,72800.0
2015-05-08 12:30:00,75.86,75.99,75.56,75.72,46700.0,75.86,75.99,75.56,75.72,46700.0
2015-05-08 13:00:00,75.69,75.78,75.25,75.25,86900.0,75.69,75.78,75.25,75.25,86900.0
2015-05-08 13:30:00,75.26,75.28,74.26,74.41,151300.0,75.26,75.28,74.26,74.41,151300.0
2015-05-08 14:00:00,74.41,74.64,74.35,74.6,83000.0,74.41,74.64,74.35,74.6,83000.0
2015-05-08 14:30:00,74.66,74.69,74.04,74.2,141300.0,74.66,74.69,74.04,74.2,141300.0
2015-05-08 15:00:00,74.2,74.29,73.97,74.14,178100.0,74.2,74.29,73.97,74.14,178100.0
2015-05-08 15:30:00,74.14,74.26,73.9,73.91,236900.0,74.14,74.26,73.9,73.91,236900.0
2015-05-11 09:30:00,73.71,74.39,73.54,74.04,56100.0,73.71,74.39,73.54,74.04,56100.0
2015-05-11 10:00:00,74.18,74.66,73.84,73.86,101500.0,74.18,74.66,73.84,73.86,101500.0
2015-05-11 10:30:00,73.83,73.91,73.39,73.52,73800.0,73.83,73.91,73.39,73.52,73800.0
2015-05-11 11:00:00,73.47,74.0,73.41,73.89,33500.0,73.47,74.0,73.41,73.89,33500.0
2015-05-11 11:30:00,73.94,74.44,73.83,74.31,59800.0,73.94,74.44,73.83,74.31,59800.0
2015-05-11 12:00:00,74.33,74.4,73.94,74.15,21700.0,74.33,74.4,73.94,74.15,21700.0
2015-05-11 12:30:00,74.14,74.24,74.02,74.18,39100.0,74.14,74.24,74.02,74.18,39100.0
2015-05-11 13:00:00,74.17,74.49,74.15,74.45,21600.0,74.17,74.49,74.15,74.45,21600.0
2015-05-11 13:30:00,74.42,74.47,74.11,74.11,36200.0,74.42,74.47,74.11,74.11,36200.0
2015-05-11 14:00:00,74.12,74.28,73.92,74.07,23700.0,74.12,74.28,73.92,74.07,23700.0
2015-05-11 14:30:00,74.05,74.16,73.95,74.02,27500.0,74.05,74.16,73.95,74.02,27500.0
2015-05-11 15:00:00,74.01,74.1,73.85,74.05,38200.0,74.01,74.1,73.85,74.05,38200.0
2015-05-11 15:30:00,74.03,74.08,73.91,73.99,95800.0,74.03,74.08,73.91,73.99,95800.0
2015-05-12 09:30:00,73.0,73.24,72.09,72.77,58300.0,73.0,73.24,72.09,72.77,58300.0
2015-05-12 10:00:00,72.72,73.16,72.44,72.75,45500.0,72.72,73.16,72.44,72.75,45500.0
2015-05-12 10:30:00,72.8,73.68,72.8,73.6,25900.0,72.8,73.68,72.8,73.6,25900.0
2015-05-12 11:00:00,73.61,73.74,73.3,73.51,75600.0,73.61,73.74,73.3,73.51,75600.0
2015-05-12 11:30:00,73.52,73.76,73.4,73.76,52300.0,73.52,73.76,73.4,73.76,52300.0
2015-05-12 12:00:00,73.78,73.91,73.74,73.82,37100.0,73.78,73.91,73.74,73.82,37100.0
2015-05-12 12:30:00,73.83,74.12,73.78,74.12,18300.0,73.83,74.12,73.78,74.12,18300.0
2015-05-12 13:00:00,74.08,74.36,74.02,74.23,23900.0,74.08,74.36,74.02,74.23,23900.0
2015-05-12 13:30:00,74.23,74.56,74.22,74.56,46200.0,74.23,74.56,74.22,74.56,46200.0
2015-05-12 14:00:00,74.54,74.77,74.54,74.75,52000.0,74.54,74.77,74.54,74.75,52000.0
2015-05-12 14:30:00,74.77,74.98,74.47,74.54,67700.0,74.77,74.98,74.47,74.54,67700.0
2015-05-12 15:00:00,74.54,74.57,74.37,74.5,102300.0,74.54,74.57,74.37,74.5,102300.0
2015-05-12 15:30:00,74.47,74.5,74.25,74.27,79300.0,74.47,74.5,74.25,74.27,79300.0
2015-05-13 09:30:00,74.39,74.8,73.81,73.81,70800.0,74.39,74.8,73.81,73.81,70800.0
2015-05-13 10:00:00,73.81,74.51,73.46,74.36,261100.0,73.81,74.51,73.46,74.36,261100.0
2015-05-13 10:30:00,74.35,74.95,74.1,74.61,130600.0,74.35,74.95,74.1,74.61,130600.0
2015-05-13 11:00:00,74.62,74.84,74.13,74.17,113800.0,74.62,74.84,74.13,74.17,113800.0
2015-05-13 11:30:00,74.15,74.34,74.01,74.1,49000.0,74.15,74.34,74.01,74.1,49000.0
2015-05-13 12:00:00,74.12,74.29,74.11,74.2,33900.0,74.12,74.29,74.11,74.2,33900.0
2015-05-13 12:30:00,74.21,74.73,74.18,74.72,52600.0,74.21,74.73,74.18,74.72,52600.0
2015-05-13 13:00:00,74.7,74.86,74.62,74.8,45300.0,74.7,74.86,74.62,74.8,45300.0
2015-05-13 13:30:00,74.83,75.12,74.64,74.64,104000.0,74.83,75.12,74.64,74.64,104000.0
2015-05-13 14:00:00,74.66,74.81,74.28,74.44,26000.0,74.66,74.81,74.28,74.44,26000.0
2015-05-13 14:30:00,74.43,74.61,74.4,74.58,38300.0,74.43,74.61,74.4,74.58,38300.0
2015-05-13 15:00:00,74.59,75.27,74.58,75.24,165800.0,74.59,75.27,74.58,75.24,165800.0
2015-05-13 15:30:00,75.25,75.31,74.92,75.15,330400.0,75.25,75.31,74.92,75.15,330400.0
2015-05-14 09:30:00,75.34,75.4,74.46,75.23,97400.0,75.34,75.4,74.46,75.23,97400.0
2015-05-14 10:00:00,75.3,75.99,75.28,75.97,213400.0,75.3,75.99,75.28,75.97,213400.0
2015-05-14 10:30:00,75.98,76.53,75.73,76.26,155700.0,75.98,76.53,75.73,76.26,155700.0
2015-05-14 11:00:00,76.19,77.14,76.19,76.46,279300.0,76.19,77.14,76.19,76.46,279300.0
2015-05-14 11:30:00,76.43,76.44,76.04,76.11,48600.0,76.43,76.44,76.04,76.11,48600.0
2015-05-14 12:00:00,76.12,76.21,76.03,76.1,43200.0,76.12,76.21,76.03,76.1,43200.0
2015-05-14 12:30:00,76.1,76.21,76.09,76.15,24500.0,76.1,76.21,76.09,76.15,24500.0
2015-05-14 13:00:00,76.2,76.2,75.91,76.03,46800.0,76.2,76.2,75.91,76.03,46800.0
2015-05-14 13:30:00,76.02,76.12,75.9,75.95,60800.0,76.02,76.12,75.9,75.95,60800.0
2015-05-14 14:00:00,75.97,76.05,75.93,75.97,84300.0,75.97,76.05,75.93,75.97,84300.0
2015-05-14 14:30:00,75.95,76.04,75.95,76.01,95600.0,75.95,76.04,75.95,76.01,95600.0
2015-05-14 15:00:00,75.98,76.08,75.92,76.02,111600.0,75.98,76.08,75.92,76.02,111600.0
2015-05-14 15:30:00,76.03,76.11,75.96,76.01,144800.0,76.03,76.11,75.96,76.01,144800.0
2015-05-15 09:30:00,76.01,76.35,75.04,75.51,76200.0,76.01,76.35,75.04,75.51,76200.0
2015-05-15 10:00:00,75.4,75.98,75.11,75.98,39400.0,75.4,75.98,75.11,75.98,39400.0
2015-05-15 10:30:00,75.97,76.03,75.44,75.59,80000.0,75.97,76.03,75.44,75.59,80000.0
2015-05-15 11:00:00,75.6,75.66,75.39,75.39,14400.0,75.6,75.66,75.39,75.39,14400.0
2015-05-15 11:30:00,75.34,75.56,75.3,75.54,45400.0,75.34,75.56,75.3,75.54,45400.0
2015-05-15 12:00:00,75.56,75.58,75.45,75.52,27600.0,75.56,75.58,75.45,75.52,27600.0
2015-05-15 12:30:00,75.53,75.6,75.48,75.54,13300.0,75.53,75.6,75.48,75.54,13300.0
2015-05-15 13:00:00,75.55,75.56,75.31,75.51,56300.0,75.55,75.56,75.31,75.51,56300.0
2015-05-15 13:30:00,75.5,75.59,75.43,75.5,62200.0,75.5,75.59,75.43,75.5,62200.0
2015-05-15 14:00:00,75.48,75.54,75.44,75.49,83600.0,75.48,75.54,75.44,75.49,83600.0
2015-05-15 14:30:00,75.49,75.6,75.47,75.5,37400.0,75.49,75.6,75.47,75.5,37400.0
2015-05-15 15:00:00,75.5,75.56,75.45,75.5,62400.0,75.5,75.56,75.45,75.5,62400.0
2015-05-15 15:30:00,75.49,75.74,75.36,75.7,178000.0,75.49,75.74,75.36,75.7,178000.0
2015-05-18 09:30:00,75.32,76.13,75.32,76.07,52900.0,75.32,76.13,75.32,76.07,52900.0
2015-05-18 10:00:00,76.07,76.22,75.88,76.06,41000.0,76.07,76.22,75.88,76.06,41000.0
2015-05-18 10:30:00,76.06,76.13,75.86,76.07,45100.0,76.06,76.13,75.86,76.07,45100.0
2015-05-18 11:00:00,76.09,76.19,75.93,76.17,29900.0,76.09,76.19,75.93,76.17,29900.0
2015-05-18 11:30:00,76.18,76.66,76.18,76.61,74400.0,76.18,76.66,76.18,76.61,74400.0
2015-05-18 12:00:00,76.61,76.83,76.5,76.76,51300.0,76.61,76.83,76.5,76.76,51300.0
2015-05-18 12:30:00,76.76,76.85,76.59,76.67,49800.0,76.76,76.85,76.59,76.67,49800.0
2015-05-18 13:00:00,76.68,76.94,76.62,76.92,31300.0,76.68,76.94,76.62,76.92,31300.0
2015-05-18 13:30:00,76.91,77.24,76.8,77.24,65300.0,76.91,77.24,76.8,77.24,65300.0
2015-05-18 14:00:00,77.25,77.53,77.24,77.38,66000.0,77.25,77.53,77.24,77.38,66000.0
2015-05-18 14:30:00,77.38,77.42,77.11,77.15,67200.0,77.38,77.42,77.11,77.15,67200.0
2015-05-18 15:00:00,77.15,77.36,77.15,77.19,112200.0,77.15,77.36,77.15,77.19,112200.0
2015-05-18 15:30:00,77.19,77.34,77.15,77.24,162100.0,77.19,77.34,77.15,77.24,162100.0
2015-05-19 09:30:00,77.24,77.88,76.77,77.02,101900.0,77.24,77.88,76.77,77.02,101900.0
2015-05-19 10:00:00,77.0,77.65,77.0,77.48,103600.0,77.0,77.65,77.0,77.48,103600.0
2015-05-19 10:30:00,77.48,77.6,77.25,77.44,112100.0,77.48,77.6,77.25,77.44,112100.0
2015-05-19 11:00:00,77.44,77.46,77.18,77.37,103000.0,77.44,77.46,77.18,77.37,103000.0
2015-05-19 11:30:00,77.35,77.5,77.32,77.41,45000.0,77.35,77.5,77.32,77.41,45000.0
2015-05-19 12:00:00,77.41,77.5,77.33,77.38,44200.0,77.41,77.5,77.33,77.38,44200.0
2015-05-19 12:30:00,77.37,77.42,77.34,77.41,24700.0,77.37,77.42,77.34,77.41,24700.0
2015-05-19 13:00:00,77.42,77.61,77.34,77.61,53900.0,77.42,77.61,77.34,77.61,53900.0
2015-05-19 13:30:00,77.6,77.83,77.56,77.83,63700.0,77.6,77.83,77.56,77.83,63700.0
2015-05-19 14:00:00,77.86,78.27,77.74,78.25,158300.0,77.86,78.27,77.74,78.25,158300.0
2015-05-19 14:30:00,78.27,78.27,77.78,78.0,171000.0,78.27,78.27,77.78,78.0,171000.0
2015-05-19 15:00:00,78.0,78.24,77.87,78.01,152600.0,78.0,78.24,77.87,78.01,152600.0
2015-05-19 15:30:00,78.03,78.06,77.62,77.79,177500.0,78.03,78.06,77.62,77.79,177500.0
2015-05-20 09:30:00,77.72,77.83,76.67,77.28,86100.0,77.72,77.83,76.67,77.28,86100.0
2015-05-20 10:00:00,77.24,77.5,76.55,76.61,149800.0,77.24,77.5,76.55,76.61,149800.0
2015-05-20 10:30:00,76.6,76.83,76.5,76.72,102800.0,76.6,76.83,76.5,76.72,102800.0
2015-05-20 11:00:00,76.7,76.78,76.26,76.72,158500.0,76.7,76.78,76.26,76.72,158500.0
2015-05-20 11:30:00,76.72,77.13,76.5,76.95,175900.0,76.72,77.13,76.5,76.95,175900.0
2015-05-20 12:00:00,76.95,77.44,76.95,77.16,83900.0,76.95,77.44,76.95,77.16,83900.0
2015-05-20 12:30:00,77.14,77.18,76.98,77.08,53500.0,77.14,77.18,76.98,77.08,53500.0
2015-05-20 13:00:00,77.09,77.14,76.78,76.84,78500.0,77.09,77.14,76.78,76.84,78500.0
2015-05-20 13:30:00,76.86,77.02,76.73,76.93,134200.0,76.86,77.02,76.73,76.93,134200.0
2015-05-20 14:00:00,76.95,77.28,76.92,77.26,113600.0,76.95,77.28,76.92,77.26,113600.0
2015-05-20 14:30:00,77.22,77.91,77.04,77.89,109200.0,77.22,77.91,77.04,77.89,109200.0
2015-05-20 15:00:00,77.88,77.91,77.16,77.44,121400.0,77.88,77.91,77.16,77.44,121400.0
2015-05-20 15:30:00,77.44,77.69,77.17,77.45,231100.0,77.44,77.69,77.17,77.45,231100.0
2015-05-21 09:30:00,77.74,78.49,77.55,77.92,113700.0,77.74,78.49,77.55,77.92,113700.0
2015-05-21 10:00:00,77.77,78.05,77.55,78.02,38100.0,77.77,78.05,77.55,78.02,38100.0
2015-05-21 10:30:00,78.06,78.17,77.93,78.05,29900.0,78.06,78.17,77.93,78.05,29900.0
2015-05-21 11:00:00,78.07,78.82,78.07,78.56,101000.0,78.07,78.82,78.07,78.56,101000.0
2015-05-21 11:30:00,78.55,78.65,78.05,78.05,39900.0,78.55,78.65,78.05,78.05,39900.0
2015-05-21 12:00:00,78.05,78.37,77.96,78.37,121000.0,78.05,78.37,77.96,78.37,121000.0
2015-05-21 12:30:00,78.37,78.43,78.23,78.39,20000.0,78.37,78.43,78.23,78.39,20000.0
2015-05-21 13:00:00,78.45,78.52,78.29,78.51,78200.0,78.45,78.52,78.29,78.51,78200.0
2015-05-21 13:30:00,78.49,78.61,78.38,78.52,97000.0,78.49,78.61,78.38,78.52,97000.0
2015-05-21 14:00:00,78.48,78.53,78.43,78.5,39200.0,78.48,78.53,78.43,78.5,39200.0
2015-05-21 14:30:00,78.5,78.85,78.47,78.7,58800.0,78.5,78.85,78.47,78.7,58800.0
2015-05-21 15:00:00,78.71,78.88,78.55,78.68,107200.0,78.71,78.88,78.55,78.68,107200.0
2015-05-21 15:30:00,78.66,78.96,78.61,78.92,185300.0,78.66,78.96,78.61,78.92,185300.0
2015-05-22 09:30:00,78.58,78.66,77.89,78.1,111900.0,78.58,78.66,77.89,78.1,111900.0
2015-05-22 10:00:00,78.11,78.55,78.11,78.23,56900.0,78.11,78.55,78.11,78.23,56900.0
2015-05-22 10:30:00,78.22,78.46,78.15,78.45,44600.0,78.22,78.46,78.15,78.45,44600.0
2015-05-22 11:00:00,78.45,78.52,77.81,77.92,56200.0,78.45,78.52,77.81,77.92,56200.0
2015-05-22 11:30:00,77.9,78.25,77.6,78.2,87000.0,77.9,78.25,77.6,78.2,87000.0
2015-05-22 12:00:00,78.2,78.25,77.98,78.25,47200.0,78.2,78.25,77.98,78.25,47200.0
2015-05-22 12:30:00,78.25,78.55,78.04,78.25,64000.0,78.25,78.55,78.04,78.25,64000.0
2015-05-22 13:00:00,78.2,78.79,78.16,78.48,53300.0,78.2,78.79,78.16,78.48,53300.0
2015-05-22 13:30:00,78.48,78.82,78.48,78.77,62100.0,78.48,78.82,78.48,78.77,62100.0
2015-05-22 14:00:00,78.8,78.83,78.29,78.49,65300.0,78.8,78.83,78.29,78.49,65300.0
2015-05-22 14:30:00,78.5,78.72,78.41,78.58,58700.0,78.5,78.72,78.41,78.58,58700.0
2015-05-22 15:00:00,78.6,78.86,78.52,78.75,126500.0,78.6,78.86,78.52,78.75,126500.0
2015-05-22 15:30:00,78.74,79.0,78.64,78.78,213700.0,78.74,79.0,78.64,78.78,213700.0
2015-05-26 09:30:00,78.34,78.69,77.38,77.56,72600.0,78.34,78.69,77.38,77.56,72600.0
2015-05-26 10:00:00,77.59,77.8,77.03,77.34,79100.0,77.59,77.8,77.03,77.34,79100.0
2015-05-26 10:30:00,77.4,77.45,77.13,77.22,61500.0,77.4,77.45,77.13,77.22,61500.0
2015-05-26 11:00:00,77.25,77.29,76.95,77.08,46800.0,77.25,77.29,76.95,77.08,46800.0
2015-05-26 11:30:00,77.06,77.3,77.03,77.26,40200.0,77.06,77.3,77.03,77.26,40200.0
2015-05-26 12:00:00,77.26,77.52,77.06,77.38,43600.0,77.26,77.52,77.06,77.38,43600.0
2015-05-26 12:30:00,77.37,77.43,77.2,77.3,40500.0,77.37,77.43,77.2,77.3,40500.0
2015-05-26 13:00:00,77.28,77.28,76.98,77.24,47400.0,77.28,77.28,76.98,77.24,47400.0
2015-05-26 13:30:00,77.26,77.61,77.08,77.24,75800.0,77.26,77.61,77.08,77.24,75800.0
2015-05-26 14:00:00,77.27,77.55,77.25,77.41,46500.0,77.27,77.55,77.25,77.41,46500.0
2015-05-26 14:30:00,77.42,77.57,77.31,77.31,93000.0,77.42,77.57,77.31,77.31,93000.0
2015-05-26 15:00:00,77.34,77.6,77.32,77.55,81600.0,77.34,77.6,77.32,77.55,81600.0
2015-05-26 15:30:00,77.56,77.86,77.56,77.72,152900.0,77.56,77.86,77.56,77.72,152900.0
2015-05-27 09:30:00,77.25,77.43,75.66,76.46,223300.0,77.25,77.43,75.66,76.46,223300.0
2015-05-27 10:00:00,76.47,77.34,76.35,77.13,93500.0,76.47,77.34,76.35,77.13,93500.0
2015-05-27 10:30:00,77.09,77.21,76.73,77.02,55800.0,77.09,77.21,76.73,77.02,55800.0
2015-05-27 11:00:00,77.01,77.14,76.79,77.02,71800.0,77.01,77.14,76.79,77.02,71800.0
2015-05-27 11:30:00,77.01,77.41,76.96,77.41,87900.0,77.01,77.41,76.96,77.41,87900.0
2015-05-27 12:00:00,77.42,77.83,77.4,77.79,54600.0,77.42,77.83,77.4,77.79,54600.0
2015-05-27 12:30:00,77.78,78.47,77.71,78.11,82500.0,77.78,78.47,77.71,78.11,82500.0
2015-05-27 13:00:00,78.13,78.39,78.11,78.15,45200.0,78.13,78.39,78.11,78.15,45200.0
2015-05-27 13:30:00,78.13,78.31,77.99,78.09,48400.0,78.13,78.31,77.99,78.09,48400.0
2015-05-27 14:00:00,78.15,78.23,77.98,78.07,49000.0,78.15,78.23,77.98,78.07,49000.0
2015-05-27 14:30:00,78.07,78.46,78.01,78.46,48900.0,78.07,78.46,78.01,78.46,48900.0
2015-05-27 15:00:00,78.47,78.5,78.29,78.34,65600.0,78.47,78.5,78.29,78.34,65600.0
2015-05-27 15:30:00,78.34,78.65,78.33,78.37,186900.0,78.34,78.65,78.33,78.37,186900.0
2015-05-28 09:30:00,78.0,79.13,78.0,78.87,114500.0,78.0,79.13,78.0,78.87,114500.0
2015-05-28 10:00:00,78.91,78.91,78.03,78.57,216500.0,78.91,78.91,78.03,78.57,216500.0
2015-05-28 10:30:00,78.57,78.61,78.18,78.5,51200.0,78.57,78.61,78.18,78.5,51200.0
2015-05-28 11:00:00,78.56,78.56,77.99,78.15,77100.0,78.56,78.56,77.99,78.15,77100.0
2015-05-28 11:30:00,78.17,78.32,77.76,78.01,81600.0,78.17,78.32,77.76,78.01,81600.0
2015-05-28 12:00:00,78.01,78.52,77.94,78.02,70900.0,78.01,78.52,77.94,78.02,70900.0
2015-05-28 12:30:00,78.04,78.48,77.88,78.09,87900.0,78.04,78.48,77.88,78.09,87900.0
2015-05-28 13:00:00,78.02,78.45,78.01,78.2,112100.0,78.02,78.45,78.01,78.2,112100.0
2015-05-28 13:30:00,78.22,78.38,77.9,77.9,65700.0,78.22,78.38,77.9,77.9,65700.0
2015-05-28 14:00:00,77.89,77.92,77.62,77.82,69100.0,77.89,77.92,77.62,77.82,69100.0
2015-05-28 14:30:00,77.87,78.47,77.77,78.1,83400.0,77.87,78.47,77.77,78.1,83400.0
2015-05-28 15:00:00,78.08,78.41,77.91,78.32,68800.0,78.08,78.41,77.91,78.32,68800.0
2015-05-28 15:30:00,78.33,78.56,78.11,78.41,129500.0,78.33,78.56,78.11,78.41,129500.0
2015-05-29 09:30:00,77.97,77.97,77.1,77.19,117100.0,77.97,77.97,77.1,77.19,117100.0
2015-05-29 10:00:00,77.17,77.3,76.62,76.74,164500.0,77.17,77.3,76.62,76.74,164500.0
2015-05-29 10:30:00,76.7,76.73,76.02,76.11,123400.0,76.7,76.73,76.02,76.11,123400.0
2015-05-29 11:00:00,76.11,76.99,76.09,76.93,130000.0,76.11,76.99,76.09,76.93,130000.0
2015-05-29 11:30:00,76.9,77.67,76.68,77.63,164000.0,76.9,77.67,76.68,77.63,164000.0
2015-05-29 12:00:00,77.66,77.77,77.02,77.49,80100.0,77.66,77.77,77.02,77.49,80100.0
2015-05-29 12:30:00,77.47,77.67,77.09,77.18,113000.0,77.47,77.67,77.09,77.18,113000.0
2015-05-29 13:00:00,77.16,77.99,77.16,77.88,107600.0,77.16,77.99,77.16,77.88,107600.0
2015-05-29 13:30:00,77.87,78.05,77.75,77.79,153300.0,77.87,78.05,77.75,77.79,153300.0
2015-05-29 14:00:00,77.78,77.8,77.03,77.28,118900.0,77.78,77.8,77.03,77.28,118900.0
2015-05-29 14:30:00,77.3,77.36,76.85,76.96,133700.0,77.3,77.36,76.85,76.96,133700.0
2015-05-29 15:00:00,77.0,77.03,76.72,76.91,105100.0,77.0,77.03,76.72,76.91,105100.0
2015-05-29 15:30:00,76.94,77.0,76.48,76.54,383500.0,76.94,77.0,76.48,76.54,383500.0
2015-06-01 09:30:00,76.64,76.9,75.48,75.73,89410.0,76.64,76.9,75.48,75.73,89410.0
2015-06-01 10:00:00,75.79,75.93,75.02,75.27,69974.0,75.79,75.93,75.02,75.27,69974.0
2015-06-01 10:30:00,75.24,75.76,75.16,75.68,83178.0,75.24,75.76,75.16,75.68,83178.0
2015-06-01 11:00:00,75.7,75.8,75.33,75.33,184783.0,75.7,75.8,75.33,75.33,184783.0
2015-06-01 11:30:00,75.35,75.65,75.31,75.4,60847.0,75.35,75.65,75.31,75.4,60847.0
2015-06-01 12:00:00,75.42,75.85,75.38,75.78,93225.0,75.42,75.85,75.38,75.78,93225.0
2015-06-01 12:30:00,75.78,75.84,75.67,75.77,65381.0,75.78,75.84,75.67,75.77,65381.0
2015-06-01 13:00:00,75.77,75.79,75.44,75.54,68444.0,75.77,75.79,75.44,75.54,68444.0
2015-06-01 13:30:00,75.54,75.61,75.35,75.41,63803.0,75.54,75.61,75.35,75.41,63803.0
2015-06-01 14:00:00,75.42,75.62,75.21,75.59,75063.0,75.42,75.62,75.21,75.59,75063.0
2015-06-01 14:30:00,75.59,75.82,75.51,75.63,54163.0,75.59,75.82,75.51,75.63,54163.0
2015-06-01 15:00:00,75.62,75.8,75.53,75.79,84127.0,75.62,75.8,75.53,75.79,84127.0
2015-06-01 15:30:00,75.79,75.8,75.56,75.66,207110.0,75.79,75.8,75.56,75.66,207110.0
2015-06-02 09:30:00,75.6,75.91,75.04,75.26,59420.0,75.6,75.91,75.04,75.26,59420.0
2015-06-02 10:00:00,75.22,75.55,75.08,75.18,78154.0,75.22,75.55,75.08,75.18,78154.0
2015-06-02 10:30:00,75.18,75.49,75.09,75.23,81523.0,75.18,75.49,75.09,75.23,81523.0
2015-06-02 11:00:00,75.23,75.45,75.11,75.35,71844.0,75.23,75.45,75.11,75.35,71844.0
2015-06-02 11:30:00,75.33,75.54,75.2,75.3,39198.0,75.33,75.54,75.2,75.3,39198.0
2015-06-02 12:00:00,75.29,75.57,75.24,75.5,38739.0,75.29,75.57,75.24,75.5,38739.0
2015-06-02 12:30:00,75.5,75.7,75.35,75.54,50489.0,75.5,75.7,75.35,75.54,50489.0
2015-06-02 13:00:00,75.59,75.68,75.5,75.59,51102.0,75.59,75.68,75.5,75.59,51102.0
2015-06-02 13:30:00,75.62,75.75,75.44,75.7,94621.0,75.62,75.75,75.44,75.7,94621.0
2015-06-02 14:00:00,75.71,75.88,75.69,75.73,38282.0,75.71,75.88,75.69,75.73,38282.0
2015-06-02 14:30:00,75.73,75.78,75.55,75.75,69295.0,75.73,75.78,75.55,75.75,69295.0
2015-06-02 15:00:00,75.74,75.79,75.57,75.66,62807.0,75.74,75.79,75.57,75.66,62807.0
2015-06-02 15:30:00,75.67,75.67,75.36,75.37,159626.0,75.67,75.67,75.36,75.37,159626.0
2015-06-03 09:30:00,75.39,76.48,75.23,76.48,59874.0,75.39,76.48,75.23,76.48,59874.0
2015-06-03 10:00:00,76.45,76.45,75.93,76.19,56099.0,76.45,76.45,75.93,76.19,56099.0
2015-06-03 10:30:00,76.16,76.27,75.96,76.08,46218.0,76.16,76.27,75.96,76.08,46218.0
2015-06-03 11:00:00,76.09,76.41,76.08,76.33,33736.0,76.09,76.41,76.08,76.33,33736.0
2015-06-03 11:30:00,76.31,76.55,75.79,75.99,99665.0,76.31,76.55,75.79,75.99,99665.0
2015-06-03 12:00:00,75.99,76.05,75.73,75.9,46996.0,75.99,76.05,75.73,75.9,46996.0
2015-06-03 12:30:00,75.93,76.09,75.67,75.67,38541.0,75.93,76.09,75.67,75.67,38541.0
2015-06-03 13:00:00,75.7,75.88,75.56,75.76,26166.0,75.7,75.88,75.56,75.76,26166.0
2015-06-03 13:30:00,75.69,75.96,75.65,75.95,28559.0,75.69,75.96,75.65,75.95,28559.0
2015-06-03 14:00:00,75.88,76.49,75.87,76.45,37980.0,75.88,76.49,75.87,76.45,37980.0
2015-06-03 14:30:00,76.45,76.71,76.35,76.66,41342.0,76.45,76.71,76.35,76.66,41342.0
2015-06-03 15:00:00,76.65,76.75,76.55,76.65,50596.0,76.65,76.75,76.55,76.65,50596.0
2015-06-03 15:30:00,76.66,76.81,76.45,76.6,95656.0,76.66,76.81,76.45,76.6,95656.0
2015-06-04 09:30:00,76.2,77.0,76.2,76.98,80857.0,76.2,77.0,76.2,76.98,80857.0
2015-06-04 10:00:00,76.95,77.12,76.52,76.66,206180.0,76.95,77.12,76.52,76.66,206180.0
2015-06-04 10:30:00,76.65,76.76,76.27,76.52,40750.0,76.65,76.76,76.27,76.52,40750.0
2015-06-04 11:00:00,76.54,76.74,76.23,76.6,29731.0,76.54,76.74,76.23,76.6,29731.0
2015-06-04 11:30:00,76.55,76.55,76.09,76.2,30911.0,76.55,76.55,76.09,76.2,30911.0
2015-06-04 12:00:00,76.19,76.27,75.86,75.86,34482.0,76.19,76.27,75.86,75.86,34482.0
2015-06-04 12:30:00,75.83,76.24,75.83,76.13,47583.0,75.83,76.24,75.83,76.13,47583.0
2015-06-04 13:00:00,76.11,76.11,75.2,75.46,41578.0,76.11,76.11,75.2,75.46,41578.0
2015-06-04 13:30:00,75.43,75.43,74.95,75.06,68022.0,75.43,75.43,74.95,75.06,68022.0
2015-06-04 14:00:00,75.12,75.61,75.11,75.44,28739.0,75.12,75.61,75.11,75.44,28739.0
2015-06-04 14:30:00,75.47,75.67,75.25,75.63,62704.0,75.47,75.67,75.25,75.63,62704.0
2015-06-04 15:00:00,75.58,75.72,75.52,75.56,54948.0,75.58,75.72,75.52,75.56,54948.0
2015-06-04 15:30:00,75.54,75.58,75.39,75.46,85086.0,75.54,75.58,75.39,75.46,85086.0
2015-06-05 09:30:00,74.91,76.07,74.91,76.02,68461.0,74.91,76.07,74.91,76.02,68461.0
2015-06-05 10:00:00,75.99,76.56,75.93,75.99,53505.0,75.99,76.56,75.93,75.99,53505.0
2015-06-05 10:30:00,75.93,76.44,75.89,76.36,48617.0,75.93,76.44,75.89,76.36,48617.0
2015-06-05 11:00:00,76.4,76.87,76.32,76.87,45525.0,76.4,76.87,76.32,76.87,45525.0
2015-06-05 11:30:00,76.87,76.9,76.54,76.57,45909.0,76.87,76.9,76.54,76.57,45909.0
2015-06-05 12:00:00,76.53,76.68,76.37,76.46,32486.0,76.53,76.68,76.37,76.46,32486.0
2015-06-05 12:30:00,76.41,76.62,76.37,76.46,22844.0,76.41,76.62,76.37,76.46,22844.0
2015-06-05 13:00:00,76.43,76.53,76.43,76.5,32295.0,76.43,76.53,76.43,76.5,32295.0
2015-06-05 13:30:00,76.5,76.56,76.44,76.55,66201.0,76.5,76.56,76.44,76.55,66201.0
2015-06-05 14:00:00,76.55,76.66,76.5,76.54,68321.0,76.55,76.66,76.5,76.54,68321.0
2015-06-05 14:30:00,76.56,77.16,76.5,76.79,55067.0,76.56,77.16,76.5,76.79,55067.0
2015-06-05 15:00:00,76.78,77.07,76.61,76.72,232713.0,76.78,77.07,76.61,76.72,232713.0
2015-06-05 15:30:00,76.72,76.98,76.6,76.89,202881.0,76.72,76.98,76.6,76.89,202881.0
2015-06-08 09:30:00,76.78,77.11,76.0,76.09,86677.0,76.78,77.11,76.0,76.09,86677.0
2015-06-08 10:00:00,76.04,76.12,75.8,76.06,81550.0,76.04,76.12,75.8,76.06,81550.0
2015-06-08 10:30:00,76.09,76.18,75.87,75.89,58517.0,76.09,76.18,75.87,75.89,58517.0
2015-06-08 11:00:00,75.89,76.41,75.87,76.23,75258.0,75.89,76.41,75.87,76.23,75258.0
2015-06-08 11:30:00,76.19,76.36,75.85,75.85,25407.0,76.19,76.36,75.85,75.85,25407.0
2015-06-08 12:00:00,75.86,75.86,75.4,75.58,62707.0,75.86,75.86,75.4,75.58,62707.0
2015-06-08 12:30:00,75.56,75.58,75.02,75.03,42559.0,75.56,75.58,75.02,75.03,42559.0
2015-06-08 13:00:00,75.05,75.2,75.03,75.08,62610.0,75.05,75.2,75.03,75.08,62610.0
2015-06-08 13:30:00,75.13,75.24,74.9,75.02,51472.0,75.13,75.24,74.9,75.02,51472.0
2015-06-08 14:00:00,75.05,75.29,74.92,75.11,39533.0,75.05,75.29,74.92,75.11,39533.0
2015-06-08 14:30:00,75.26,75.42,74.76,74.78,163772.0,75.26,75.42,74.76,74.78,163772.0
2015-06-08 15:00:00,74.82,75.17,74.72,75.05,64946.0,74.82,75.17,74.72,75.05,64946.0
2015-06-08 15:30:00,75.03,75.04,74.67,74.68,164239.0,75.03,75.04,74.67,74.68,164239.0
2015-06-09 09:30:00,75.11,75.31,74.05,74.41,115382.0,75.11,75.31,74.05,74.41,115382.0
2015-06-09 10:00:00,74.42,74.42,73.67,73.83,93502.0,74.42,74.42,73.67,73.83,93502.0
2015-06-09 10:30:00,73.89,74.86,73.66,74.83,97516.0,73.89,74.86,73.66,74.83,97516.0
2015-06-09 11:00:00,74.87,75.31,74.87,75.2,113763.0,74.87,75.31,74.87,75.2,113763.0
2015-06-09 11:30:00,75.24,75.51,75.22,75.37,73340.0,75.24,75.51,75.22,75.37,73340.0
2015-06-09 12:00:00,75.4,75.42,75.05,75.3,79266.0,75.4,75.42,75.05,75.3,79266.0
2015-06-09 12:30:00,75.31,75.62,75.11,75.56,102064.0,75.31,75.62,75.11,75.56,102064.0
2015-06-09 13:00:00,75.51,75.78,75.41,75.75,54286.0,75.51,75.78,75.41,75.75,54286.0
2015-06-09 13:30:00,75.77,75.86,75.6,75.86,42172.0,75.77,75.86,75.6,75.86,42172.0
2015-06-09 14:00:00,75.83,76.18,75.79,75.93,44398.0,75.83,76.18,75.79,75.93,44398.0
2015-06-09 14:30:00,75.92,76.03,75.65,75.72,36336.0,75.92,76.03,75.65,75.72,36336.0
2015-06-09 15:00:00,75.76,75.96,75.64,75.89,83740.0,75.76,75.96,75.64,75.89,83740.0
2015-06-09 15:30:00,75.86,75.88,75.63,75.68,171057.0,75.86,75.88,75.63,75.68,171057.0
2015-06-10 09:30:00,75.9,76.2,75.24,75.47,69429.0,75.9,76.2,75.24,75.47,69429.0
2015-06-10 10:00:00,75.49,76.15,75.37,75.86,85290.0,75.49,76.15,75.37,75.86,85290.0
2015-06-10 10:30:00,75.88,76.25,75.77,76.21,77424.0,75.88,76.25,75.77,76.21,77424.0
2015-06-10 11:00:00,76.2,76.79,76.15,76.79,171043.0,76.2,76.79,76.15,76.79,171043.0
2015-06-10 11:30:00,76.79,76.85,76.62,76.68,53580.0,76.79,76.85,76.62,76.68,53580.0
2015-06-10 12:00:00,76.67,76.78,76.62,76.65,57728.0,76.67,76.78,76.62,76.65,57728.0
2015-06-10 12:30:00,76.7,77.05,76.69,77.04,21534.0,76.7,77.05,76.69,77.04,21534.0
2015-06-10 13:00:00,77.01,77.22,76.88,76.97,104390.0,77.01,77.22,76.88,76.97,104390.0
2015-06-10 13:30:00,76.92,77.11,76.81,77.08,51082.0,76.92,77.11,76.81,77.08,51082.0
2015-06-10 14:00:00,77.1,77.55,77.1,77.5,78412.0,77.1,77.55,77.1,77.5,78412.0
2015-06-10 14:30:00,77.49,77.65,77.41,77.47,69396.0,77.49,77.65,77.41,77.47,69396.0
2015-06-10 15:00:00,77.49,77.82,77.45,77.81,104613.0,77.49,77.82,77.45,77.81,104613.0
2015-06-10 15:30:00,77.77,77.77,77.55,77.76,178846.0,77.77,77.77,77.55,77.76,178846.0
2015-06-11 09:30:00,78.0,78.68,77.75,78.05,73299.0,78.0,78.68,77.75,78.05,73299.0
2015-06-11 10:00:00,78.09,78.5,77.97,78.1,118501.0,78.09,78.5,77.97,78.1,118501.0
2015-06-11 10:30:00,78.03,78.28,77.8,77.97,79064.0,78.03,78.28,77.8,77.97,79064.0
2015-06-11 11:00:00,77.95,77.96,77.4,77.4,56558.0,77.95,77.96,77.4,77.4,56558.0
2015-06-11 11:30:00,77.37,77.6,77.11,77.54,52244.0,77.37,77.6,77.11,77.54,52244.0
2015-06-11 12:00:00,77.57,77.74,77.53,77.73,35687.0,77.57,77.74,77.53,77.73,35687.0
2015-06-11 12:30:00,77.74,78.09,77.74,78.06,34927.0,77.74,78.09,77.74,78.06,34927.0
2015-06-11 13:00:00,78.06,78.11,77.85,77.85,37205.0,78.06,78.11,77.85,77.85,37205.0
2015-06-11 13:30:00,77.86,77.91,77.74,77.84,29365.0,77.86,77.91,77.74,77.84,29365.0
2015-06-11 14:00:00,77.82,77.93,77.67,77.85,43815.0,77.82,77.93,77.67,77.85,43815.0
2015-06-11 14:30:00,77.88,77.97,77.72,77.78,26704.0,77.88,77.97,77.72,77.78,26704.0
2015-06-11 15:00:00,77.78,77.84,77.68,77.79,35305.0,77.78,77.84,77.68,77.79,35305.0
2015-06-11 15:30:00,77.78,77.8,77.64,77.71,77111.0,77.78,77.8,77.64,77.71,77111.0
2015-06-12 09:30:00,77.33,77.91,77.33,77.81,48496.0,77.33,77.91,77.33,77.81,48496.0
2015-06-12 10:00:00,77.8,78.03,77.49,77.83,27714.0,77.8,78.03,77.49,77.83,27714.0
2015-06-12 10:30:00,77.81,77.88,77.41,77.55,19574.0,77.81,77.88,77.41,77.55,19574.0
2015-06-12 11:00:00,77.57,78.07,77.57,77.95,23550.0,77.57,78.07,77.57,77.95,23550.0
2015-06-12 11:30:00,77.94,78.28,77.91,78.03,53671.0,77.94,78.28,77.91,78.03,53671.0
2015-06-12 12:00:00,78.04,78.12,77.91,78.12,36144.0,78.04,78.12,77.91,78.12,36144.0
2015-06-12 12:30:00,78.1,78.13,77.96,78.05,31185.0,78.1,78.13,77.96,78.05,31185.0
2015-06-12 13:00:00,78.05,78.1,77.78,77.8,24691.0,78.05,78.1,77.78,77.8,24691.0
2015-06-12 13:30:00,77.82,78.11,77.74,78.11,36851.0,77.82,78.11,77.74,78.11,36851.0
2015-06-12 14:00:00,78.07,78.23,78.01,78.1,29357.0,78.07,78.23,78.01,78.1,29357.0
2015-06-12 14:30:00,78.09,78.11,77.82,77.82,27517.0,78.09,78.11,77.82,77.82,27517.0
2015-06-12 15:00:00,77.81,77.96,77.78,77.91,24647.0,77.81,77.96,77.78,77.91,24647.0
2015-06-12 15:30:00,77.93,78.05,77.84,77.97,107750.0,77.93,78.05,77.84,77.97,107750.0
2015-06-15 09:30:00,77.07,77.38,76.46,77.01,64968.0,77.07,77.38,76.46,77.01,64968.0
2015-06-15 10:00:00,77.03,77.15,76.7,77.13,52637.0,77.03,77.15,76.7,77.13,52637.0
2015-06-15 10:30:00,77.14,77.33,76.98,77.13,50681.0,77.14,77.33,76.98,77.13,50681.0
2015-06-15 11:00:00,77.13,77.72,77.11,77.18,47566.0,77.13,77.72,77.11,77.18,47566.0
2015-06-15 11:30:00,77.2,77.73,77.2,77.57,29593.0,77.2,77.73,77.2,77.57,29593.0
2015-06-15 12:00:00,77.57,77.76,77.53,77.68,34524.0,77.57,77.76,77.53,77.68,34524.0
2015-06-15 12:30:00,77.72,77.87,77.63,77.78,20115.0,77.72,77.87,77.63,77.78,20115.0
2015-06-15 13:00:00,77.78,77.84,77.64,77.71,33105.0,77.78,77.84,77.64,77.71,33105.0
2015-06-15 13:30:00,77.7,77.87,77.59,77.86,35529.0,77.7,77.87,77.59,77.86,35529.0
2015-06-15 14:00:00,77.85,77.87,77.53,77.61,36882.0,77.85,77.87,77.53,77.61,36882.0
2015-06-15 14:30:00,77.62,77.63,77.47,77.55,26583.0,77.62,77.63,77.47,77.55,26583.0
2015-06-15 15:00:00,77.48,77.7,77.48,77.69,32074.0,77.48,77.7,77.48,77.69,32074.0
2015-06-15 15:30:00,77.7,77.78,77.49,77.64,92998.0,77.7,77.78,77.49,77.64,92998.0
2015-06-16 09:30:00,77.57,78.74,77.35,78.24,43362.0,77.57,78.74,77.35,78.24,43362.0
2015-06-16 10:00:00,78.28,78.62,77.85,78.08,42091.0,78.28,78.62,77.85,78.08,42091.0
2015-06-16 10:30:00,78.05,78.33,78.01,78.11,31756.0,78.05,78.33,78.01,78.11,31756.0
2015-06-16 11:00:00,78.14,78.74,78.12,78.51,61273.0,78.14,78.74,78.12,78.51,61273.0
2015-06-16 11:30:00,78.45,78.88,78.45,78.78,52870.0,78.45,78.88,78.45,78.78,52870.0
2015-06-16 12:00:00,78.78,78.84,78.65,78.83,31976.0,78.78,78.84,78.65,78.83,31976.0
2015-06-16 12:30:00,78.84,78.98,78.7,78.94,41420.0,78.84,78.98,78.7,78.94,41420.0
2015-06-16 13:00:00,78.96,79.05,78.79,79.05,39293.0,78.96,79.05,78.79,79.05,39293.0
2015-06-16 13:30:00,79.04,79.43,78.95,79.09,51124.0,79.04,79.43,78.95,79.09,51124.0
2015-06-16 14:00:00,79.17,79.27,79.0,79.09,25897.0,79.17,79.27,79.0,79.09,25897.0
2015-06-16 14:30:00,79.09,79.35,79.06,79.3,80084.0,79.09,79.35,79.06,79.3,80084.0
2015-06-16 15:00:00,79.26,79.39,79.21,79.3,77752.0,79.26,79.39,79.21,79.3,77752.0
2015-06-16 15:30:00,79.27,79.41,79.18,79.41,222396.0,79.27,79.41,79.18,79.41,222396.0
2015-06-17 09:30:00,79.51,80.25,79.37,80.18,104804.0,79.51,80.25,79.37,80.18,104804.0
2015-06-17 10:00:00,80.19,80.5,79.92,80.41,135588.0,80.19,80.5,79.92,80.41,135588.0
2015-06-17 10:30:00,80.44,80.69,80.32,80.48,85078.0,80.44,80.69,80.32,80.48,85078.0
2015-06-17 11:00:00,80.51,80.87,80.41,80.77,106305.0,80.51,80.87,80.41,80.77,106305.0
2015-06-17 11:30:00,80.75,80.89,80.33,80.66,101086.0,80.75,80.89,80.33,80.66,101086.0
2015-06-17 12:00:00,80.65,80.72,80.25,80.25,61493.0,80.65,80.72,80.25,80.25,61493.0
2015-06-17 12:30:00,80.27,80.47,79.89,80.0,56314.0,80.27,80.47,79.89,80.0,56314.0
2015-06-17 13:00:00,79.98,80.08,79.79,79.81,67569.0,79.98,80.08,79.79,79.81,67569.0
2015-06-17 13:30:00,79.82,80.02,79.65,79.92,65601.0,79.82,80.02,79.65,79.92,65601.0
2015-06-17 14:00:00,79.9,80.2,79.62,80.14,85124.0,79.9,80.2,79.62,80.14,85124.0
2015-06-17 14:30:00,80.13,80.36,80.07,80.23,74265.0,80.13,80.36,80.07,80.23,74265.0
2015-06-17 15:00:00,80.2,80.26,80.04,80.24,66130.0,80.2,80.26,80.04,80.24,66130.0
2015-06-17 15:30:00,80.24,80.31,79.86,79.94,138042.0,80.24,80.31,79.86,79.94,138042.0
2015-06-18 09:30:00,80.19,80.34,79.2,80.15,118606.0,80.19,80.34,79.2,80.15,118606.0
2015-06-18 10:00:00,80.04,80.33,79.46,80.01,82522.0,80.04,80.33,79.46,80.01,82522.0
2015-06-18 10:30:00,80.04,80.17,79.53,79.68,71249.0,80.04,80.17,79.53,79.68,71249.0
2015-06-18 11:00:00,79.66,79.82,79.55,79.7,50243.0,79.66,79.82,79.55,79.7,50243.0
2015-06-18 11:30:00,79.73,79.8,79.55,79.66,65370.0,79.73,79.8,79.55,79.66,65370.0
2015-06-18 12:00:00,79.66,79.92,79.59,79.86,95466.0,79.66,79.92,79.59,79.86,95466.0
2015-06-18 12:30:00,79.89,80.09,79.78,80.01,165168.0,79.89,80.09,79.78,80.01,165168.0
2015-06-18 13:00:00,80.01,80.32,80.0,80.24,75625.0,80.01,80.32,80.0,80.24,75625.0
2015-06-18 13:30:00,80.22,80.4,80.16,80.32,59902.0,80.22,80.4,80.16,80.32,59902.0
2015-06-18 14:00:00,80.34,80.82,80.33,80.77,75826.0,80.34,80.82,80.33,80.77,75826.0
2015-06-18 14:30:00,80.75,81.15,80.73,80.84,91457.0,80.75,81.15,80.73,80.84,91457.0
2015-06-18 15:00:00,80.84,81.06,80.74,80.93,80649.0,80.84,81.06,80.74,80.93,80649.0
2015-06-18 15:30:00,80.89,81.06,80.84,80.94,342835.0,80.89,81.06,80.84,80.94,342835.0
2015-06-19 09:30:00,81.32,81.32,80.39,80.56,181535.0,81.32,81.32,80.39,80.56,181535.0
2015-06-19 10:00:00,80.53,80.74,80.3,80.49,127453.0,80.53,80.74,80.3,80.49,127453.0
2015-06-19 10:30:00,80.44,80.58,80.26,80.49,96123.0,80.44,80.58,80.26,80.49,96123.0
2015-06-19 11:00:00,80.5,80.74,80.46,80.6,77709.0,80.5,80.74,80.46,80.6,77709.0
2015-06-19 11:30:00,80.6,80.63,80.01,80.09,32191.0,80.6,80.63,80.01,80.09,32191.0
2015-06-19 12:00:00,80.08,80.25,80.08,80.15,61856.0,80.08,80.25,80.08,80.15,61856.0
2015-06-19 12:30:00,80.15,80.38,80.14,80.17,55127.0,80.15,80.38,80.14,80.17,55127.0
2015-06-19 13:00:00,80.24,80.38,80.14,80.34,22528.0,80.24,80.38,80.14,80.34,22528.0
2015-06-19 13:30:00,80.33,80.48,80.33,80.41,21814.0,80.33,80.48,80.33,80.41,21814.0
2015-06-19 14:00:00,80.4,80.75,80.33,80.57,57655.0,80.4,80.75,80.33,80.57,57655.0
2015-06-19 14:30:00,80.57,80.67,80.41,80.5,88959.0,80.57,80.67,80.41,80.5,88959.0
2015-06-19 15:00:00,80.5,80.66,80.39,80.49,62873.0,80.5,80.66,80.39,80.49,62873.0
2015-06-19 15:30:00,80.49,80.59,80.31,80.38,252224.0,80.49,80.59,80.31,80.38,252224.0
2015-06-22 09:30:00,81.0,81.67,80.53,80.6,82920.0,81.0,81.67,80.53,80.6,82920.0
2015-06-22 10:00:00,80.67,81.17,80.46,80.52,37103.0,80.67,81.17,80.46,80.52,37103.0
2015-06-22 10:30:00,80.54,80.54,79.93,80.14,77185.0,80.54,80.54,79.93,80.14,77185.0
2015-06-22 11:00:00,80.17,80.64,80.09,80.3,35536.0,80.17,80.64,80.09,80.3,35536.0
2015-06-22 11:30:00,80.38,80.41,80.12,80.17,35920.0,80.38,80.41,80.12,80.17,35920.0
2015-06-22 12:00:00,80.13,80.26,79.75,79.82,49144.0,80.13,80.26,79.75,79.82,49144.0
2015-06-22 12:30:00,79.73,79.97,79.63,79.9,52098.0,79.73,79.97,79.63,79.9,52098.0
2015-06-22 13:00:00,79.94,79.94,79.64,79.67,42784.0,79.94,79.94,79.64,79.67,42784.0
2015-06-22 13:30:00,79.68,79.86,79.64,79.86,43390.0,79.68,79.86,79.64,79.86,43390.0
2015-06-22 14:00:00,79.86,79.98,79.74,79.95,38315.0,79.86,79.98,79.74,79.95,38315.0
2015-06-22 14:30:00,79.96,80.21,79.88,80.21,43960.0,79.96,80.21,79.88,80.21,43960.0
2015-06-22 15:00:00,80.21,80.27,80.05,80.26,74398.0,80.21,80.27,80.05,80.26,74398.0
2015-06-22 15:30:00,80.26,80.39,80.22,80.3,150274.0,80.26,80.39,80.22,80.3,150274.0
2015-06-23 09:30:00,80.9,80.9,80.04,80.38,81353.0,80.9,80.9,80.04,80.38,81353.0
2015-06-23 10:00:00,80.4,80.6,80.1,80.18,42875.0,80.4,80.6,80.1,80.18,42875.0
2015-06-23 10:30:00,80.18,80.45,80.15,80.29,58886.0,80.18,80.45,80.15,80.29,58886.0
2015-06-23 11:00:00,80.33,80.55,80.27,80.5,48167.0,80.33,80.55,80.27,80.5,48167.0
2015-06-23 11:30:00,80.55,80.7,80.44,80.61,27522.0,80.55,80.7,80.44,80.61,27522.0
2015-06-23 12:00:00,80.63,80.71,80.47,80.65,25299.0,80.63,80.71,80.47,80.65,25299.0
2015-06-23 12:30:00,80.65,80.7,80.49,80.6,23052.0,80.65,80.7,80.49,80.6,23052.0
2015-06-23 13:00:00,80.61,80.78,80.46,80.58,28382.0,80.61,80.78,80.46,80.58,28382.0
2015-06-23 13:30:00,80.58,80.75,80.49,80.54,35193.0,80.58,80.75,80.49,80.54,35193.0
2015-06-23 14:00:00,80.51,80.58,80.46,80.56,22268.0,80.51,80.58,80.46,80.56,22268.0
2015-06-23 14:30:00,80.56,80.56,80.3,80.35,34460.0,80.56,80.56,80.3,80.35,34460.0
2015-06-23 15:00:00,80.35,80.56,80.35,80.48,29346.0,80.35,80.56,80.35,80.48,29346.0
2015-06-23 15:30:00,80.5,80.86,80.44,80.78,67458.0,80.5,80.86,80.44,80.78,67458.0
2015-06-24 09:30:00,80.39,80.65,79.29,79.57,129343.0,80.39,80.65,79.29,79.57,129343.0
2015-06-24 10:00:00,79.58,79.61,78.64,79.05,104436.0,79.58,79.61,78.64,79.05,104436.0
2015-06-24 10:30:00,79.08,79.26,78.64,78.92,75897.0,79.08,79.26,78.64,78.92,75897.0
2015-06-24 11:00:00,78.95,78.96,78.52,78.71,98323.0,78.95,78.96,78.52,78.71,98323.0
2015-06-24 11:30:00,78.72,78.77,78.31,78.34,85874.0,78.72,78.77,78.31,78.34,85874.0
2015-06-24 12:00:00,78.33,78.43,78.09,78.23,91026.0,78.33,78.43,78.09,78.23,91026.0
2015-06-24 12:30:00,78.17,78.3,77.59,77.62,82008.0,78.17,78.3,77.59,77.62,82008.0
2015-06-24 13:00:00,77.67,78.07,77.66,77.67,67016.0,77.67,78.07,77.66,77.67,67016.0
2015-06-24 13:30:00,77.66,77.93,77.42,77.54,79032.0,77.66,77.93,77.42,77.54,79032.0
2015-06-24 14:00:00,77.54,77.62,77.13,77.17,78603.0,77.54,77.62,77.13,77.17,78603.0
2015-06-24 14:30:00,77.17,77.61,77.13,77.25,89592.0,77.17,77.61,77.13,77.25,89592.0
2015-06-24 15:00:00,77.26,77.48,77.25,77.32,114958.0,77.26,77.48,77.25,77.32,114958.0
2015-06-24 15:30:00,77.33,77.69,77.23,77.45,334514.0,77.33,77.69,77.23,77.45,334514.0
2015-06-25 09:30:00,77.82,78.55,77.75,77.85,95064.0,77.82,78.55,77.75,77.85,95064.0
2015-06-25 10:00:00,77.93,78.83,77.93,78.49,72152.0,77.93,78.83,77.93,78.49,72152.0
2015-06-25 10:30:00,78.44,78.6,78.06,78.52,52098.0,78.44,78.6,78.06,78.52,52098.0
2015-06-25 11:00:00,78.62,79.02,78.48,79.01,54831.0,78.62,79.02,78.48,79.01,54831.0
2015-06-25 11:30:00,79.0,79.22,78.98,79.07,66541.0,79.0,79.22,78.98,79.07,66541.0
2015-06-25 12:00:00,79.11,79.23,79.02,79.18,53352.0,79.11,79.23,79.02,79.18,53352.0
2015-06-25 12:30:00,79.16,79.21,79.03,79.06,45139.0,79.16,79.21,79.03,79.06,45139.0
2015-06-25 13:00:00,79.04,79.09,78.91,79.09,41332.0,79.04,79.09,78.91,79.09,41332.0
2015-06-25 13:30:00,79.09,79.16,79.03,79.13,41160.0,79.09,79.16,79.03,79.13,41160.0
2015-06-25 14:00:00,79.11,79.11,78.64,78.64,34029.0,79.11,79.11,78.64,78.64,34029.0
2015-06-25 14:30:00,78.66,79.16,78.66,79.12,61016.0,78.66,79.16,78.66,79.12,61016.0
2015-06-25 15:00:00,79.15,79.32,79.06,79.22,39524.0,79.15,79.32,79.06,79.22,39524.0
2015-06-25 15:30:00,79.2,79.3,78.92,78.93,229630.0,79.2,79.3,78.92,78.93,229630.0
2015-06-26 09:30:00,79.27,79.27,77.92,78.68,39322.0,79.27,79.27,77.92,78.68,39322.0
2015-06-26 10:00:00,78.72,78.81,78.12,78.25,44442.0,78.72,78.81,78.12,78.25,44442.0
2015-06-26 10:30:00,78.26,78.3,76.79,76.81,120204.0,78.26,78.3,76.79,76.81,120204.0
2015-06-26 11:00:00,76.79,77.35,76.62,77.16,140032.0,76.79,77.35,76.62,77.16,140032.0
2015-06-26 11:30:00,77.21,77.29,76.47,76.47,183281.0,77.21,77.29,76.47,76.47,183281.0
2015-06-26 12:00:00,76.46,76.98,76.45,76.71,40957.0,76.46,76.98,76.45,76.71,40957.0
2015-06-26 12:30:00,76.67,76.67,75.51,75.73,71735.0,76.67,76.67,75.51,75.73,71735.0
2015-06-26 13:00:00,75.72,75.9,75.31,75.9,83694.0,75.72,75.9,75.31,75.9,83694.0
2015-06-26 13:30:00,75.91,76.63,75.89,76.37,66608.0,75.91,76.63,75.89,76.37,66608.0
2015-06-26 14:00:00,76.37,76.54,76.21,76.43,31339.0,76.37,76.54,76.21,76.43,31339.0
2015-06-26 14:30:00,76.39,76.78,76.3,76.76,43569.0,76.39,76.78,76.3,76.76,43569.0
2015-06-26 15:00:00,76.73,77.0,76.7,76.95,97143.0,76.73,77.0,76.7,76.95,97143.0
2015-06-26 15:30:00,76.95,77.24,76.6,77.02,355866.0,76.95,77.24,76.6,77.02,355866.0
2015-06-29 09:30:00,75.81,76.61,75.61,75.89,142194.0,75.81,76.61,75.61,75.89,142194.0
2015-06-29 10:00:00,75.86,76.31,75.73,75.73,61964.0,75.86,76.31,75.73,75.73,61964.0
2015-06-29 10:30:00,75.72,75.72,75.15,75.33,56822.0,75.72,75.72,75.15,75.33,56822.0
2015-06-29 11:00:00,75.36,75.36,74.71,75.02,59942.0,75.36,75.36,74.71,75.02,59942.0
2015-06-29 11:30:00,75.05,75.05,74.65,74.8,66201.0,75.05,75.05,74.65,74.8,66201.0
2015-06-29 12:00:00,74.86,75.33,74.82,75.33,31719.0,74.86,75.33,74.82,75.33,31719.0
2015-06-29 12:30:00,75.3,75.3,74.82,74.84,47050.0,75.3,75.3,74.82,74.84,47050.0
2015-06-29 13:00:00,74.82,74.84,74.55,74.58,38964.0,74.82,74.84,74.55,74.58,38964.0
2015-06-29 13:30:00,74.64,74.71,74.45,74.54,37292.0,74.64,74.71,74.45,74.54,37292.0
2015-06-29 14:00:00,74.6,74.65,74.2,74.2,51644.0,74.6,74.65,74.2,74.2,51644.0
2015-06-29 14:30:00,74.18,74.3,73.93,73.95,58113.0,74.18,74.3,73.93,73.95,58113.0
2015-06-29 15:00:00,74.02,74.06,73.72,73.73,75446.0,74.02,74.06,73.72,73.73,75446.0
2015-06-29 15:30:00,73.72,73.82,73.46,73.78,268024.0,73.72,73.82,73.46,73.78,268024.0
2015-06-30 09:30:00,74.3,74.64,73.6,74.03,68708.0,74.3,74.64,73.6,74.03,68708.0
2015-06-30 10:00:00,73.97,74.24,73.9,74.06,40179.0,73.97,74.24,73.9,74.06,40179.0
2015-06-30 10:30:00,74.04,74.06,73.78,73.93,46185.0,74.04,74.06,73.78,73.93,46185.0
2015-06-30 11:00:00,73.96,74.37,73.89,74.02,60786.0,73.96,74.37,73.89,74.02,60786.0
2015-06-30 11:30:00,74.02,74.08,73.87,73.96,52857.0,74.02,74.08,73.87,73.96,52857.0
2015-06-30 12:00:00,73.95,74.29,73.92,73.95,51598.0,73.95,74.29,73.92,73.95,51598.0
2015-06-30 12:30:00,74.0,74.18,73.95,74.15,52756.0,74.0,74.18,73.95,74.15,52756.0
2015-06-30 13:00:00,74.15,74.32,74.11,74.25,70023.0,74.15,74.32,74.11,74.25,70023.0
2015-06-30 13:30:00,74.23,74.69,74.19,74.53,45012.0,74.23,74.69,74.19,74.53,45012.0
2015-06-30 14:00:00,74.58,74.71,74.22,74.31,35030.0,74.58,74.71,74.22,74.31,35030.0
2015-06-30 14:30:00,74.32,74.52,74.15,74.4,48702.0,74.32,74.52,74.15,74.4,48702.0
2015-06-30 15:00:00,74.42,74.57,74.14,74.21,64452.0,74.42,74.57,74.14,74.21,64452.0
2015-06-30 15:30:00,74.2,74.46,74.06,74.32,209782.0,74.2,74.46,74.06,74.32,209782.0
2015-07-01 09:30:00,75.42,75.63,74.71,75.1,81735.0,75.42,75.63,74.71,75.1,81735.0
2015-07-01 10:00:00,75.07,75.15,74.86,74.99,70895.0,75.07,75.15,74.86,74.99,70895.0
2015-07-01 10:30:00,75.01,75.1,74.61,74.77,81861.0,75.01,75.1,74.61,74.77,81861.0
2015-07-01 11:00:00,74.78,74.81,74.57,74.71,70209.0,74.78,74.81,74.57,74.71,70209.0
2015-07-01 11:30:00,74.68,74.7,74.36,74.55,52022.0,74.68,74.7,74.36,74.55,52022.0
2015-07-01 12:00:00,74.56,74.71,74.24,74.32,60412.0,74.56,74.71,74.24,74.32,60412.0
2015-07-01 12:30:00,74.34,74.39,73.63,73.66,46731.0,74.34,74.39,73.63,73.66,46731.0
2015-07-01 13:00:00,73.7,73.85,73.6,73.7,48900.0,73.7,73.85,73.6,73.7,48900.0
2015-07-01 13:30:00,73.69,73.93,73.59,73.59,42593.0,73.69,73.93,73.59,73.59,42593.0
2015-07-01 14:00:00,73.6,73.72,73.47,73.68,67953.0,73.6,73.72,73.47,73.68,67953.0
2015-07-01 14:30:00,73.71,73.86,73.54,73.54,77760.0,73.71,73.86,73.54,73.54,77760.0
2015-07-01 15:00:00,73.56,74.0,73.54,73.98,43636.0,73.56,74.0,73.54,73.98,43636.0
2015-07-01 15:30:00,73.98,74.0,73.76,73.92,101776.0,73.98,74.0,73.76,73.92,101776.0
2015-07-02 09:30:00,73.87,74.12,73.16,73.21,60648.0,73.87,74.12,73.16,73.21,60648.0
2015-07-02 10:00:00,73.25,73.64,73.23,73.51,39955.0,73.25,73.64,73.23,73.51,39955.0
2015-07-02 10:30:00,73.51,73.73,73.49,73.73,33054.0,73.51,73.73,73.49,73.73,33054.0
2015-07-02 11:00:00,73.69,73.73,73.43,73.57,40130.0,73.69,73.73,73.43,73.57,40130.0
2015-07-02 11:30:00,73.59,73.8,73.48,73.79,42813.0,73.59,73.8,73.48,73.79,42813.0
2015-07-02 12:00:00,73.77,74.01,73.77,73.99,39260.0,73.77,74.01,73.77,73.99,39260.0
2015-07-02 12:30:00,73.99,74.16,73.96,74.09,44138.0,73.99,74.16,73.96,74.09,44138.0
2015-07-02 13:00:00,74.05,74.19,73.98,74.14,28670.0,74.05,74.19,73.98,74.14,28670.0
2015-07-02 13:30:00,74.15,74.22,74.0,74.11,23891.0,74.15,74.22,74.0,74.11,23891.0
2015-07-02 14:00:00,74.13,74.3,73.98,74.25,71939.0,74.13,74.3,73.98,74.25,71939.0
2015-07-02 14:30:00,74.23,74.59,74.17,74.51,50686.0,74.23,74.59,74.17,74.51,50686.0
2015-07-02 15:00:00,74.54,74.54,74.38,74.48,79037.0,74.54,74.54,74.38,74.48,79037.0
2015-07-02 15:30:00,74.49,74.6,74.43,74.52,104439.0,74.49,74.6,74.43,74.52,104439.0
2015-07-06 09:30:00,73.4,73.98,73.16,73.66,37404.0,73.4,73.98,73.16,73.66,37404.0
2015-07-06 10:00:00,73.72,74.29,73.34,74.2,52838.0,73.72,74.29,73.34,74.2,52838.0
2015-07-06 10:30:00,74.21,74.72,74.15,74.29,27604.0,74.21,74.72,74.15,74.29,27604.0
2015-07-06 11:00:00,74.29,74.53,74.07,74.11,55758.0,74.29,74.53,74.07,74.11,55758.0
2015-07-06 11:30:00,74.13,74.34,73.97,74.06,55601.0,74.13,74.34,73.97,74.06,55601.0
2015-07-06 12:00:00,74.01,74.3,73.98,74.24,23493.0,74.01,74.3,73.98,74.24,23493.0
2015-07-06 12:30:00,74.25,74.26,74.11,74.18,17710.0,74.25,74.26,74.11,74.18,17710.0
2015-07-06 13:00:00,74.19,74.2,73.73,73.9,14362.0,74.19,74.2,73.73,73.9,14362.0
2015-07-06 13:30:00,73.84,73.92,73.53,73.56,45281.0,73.84,73.92,73.53,73.56,45281.0
2015-07-06 14:00:00,73.54,73.54,73.16,73.25,44332.0,73.54,73.54,73.16,73.25,44332.0
2015-07-06 14:30:00,73.2,73.21,73.07,73.12,30169.0,73.2,73.21,73.07,73.12,30169.0
2015-07-06 15:00:00,73.12,73.43,73.1,73.27,58468.0,73.12,73.43,73.1,73.27,58468.0
2015-07-06 15:30:00,73.27,73.8,73.27,73.67,144122.0,73.27,73.8,73.27,73.67,144122.0
2015-07-07 09:30:00,73.87,73.87,73.16,73.26,38516.0,73.87,73.87,73.16,73.26,38516.0
2015-07-07 10:00:00,73.19,73.25,72.7,72.9,72764.0,73.19,73.25,72.7,72.9,72764.0
2015-07-07 10:30:00,72.86,73.02,72.08,72.81,65898.0,72.86,73.02,72.08,72.81,65898.0
2015-07-07 11:00:00,72.81,73.23,72.62,73.03,57584.0,72.81,73.23,72.62,73.03,57584.0
2015-07-07 11:30:00,73.01,73.41,72.75,73.13,57364.0,73.01,73.41,72.75,73.13,57364.0
2015-07-07 12:00:00,73.16,73.53,73.05,73.42,52891.0,73.16,73.53,73.05,73.42,52891.0
2015-07-07 12:30:00,73.42,74.52,73.41,74.48,60759.0,73.42,74.52,73.41,74.48,60759.0
2015-07-07 13:00:00,74.51,74.77,74.38,74.63,56017.0,74.51,74.77,74.38,74.63,56017.0
2015-07-07 13:30:00,74.64,74.99,74.52,74.88,75875.0,74.64,74.99,74.52,74.88,75875.0
2015-07-07 14:00:00,74.9,75.18,74.81,74.97,119594.0,74.9,75.18,74.81,74.97,119594.0
2015-07-07 14:30:00,74.96,75.68,74.94,75.66,81495.0,74.96,75.68,74.94,75.66,81495.0
2015-07-07 15:00:00,75.65,75.86,75.36,75.42,132295.0,75.65,75.86,75.36,75.42,132295.0
2015-07-07 15:30:00,75.42,75.69,75.39,75.66,221723.0,75.42,75.69,75.39,75.66,221723.0
2015-07-08 09:30:00,74.99,75.85,74.59,75.25,36251.0,74.99,75.85,74.59,75.25,36251.0
2015-07-08 10:00:00,75.25,75.4,74.66,75.38,41787.0,75.25,75.4,74.66,75.38,41787.0
2015-07-08 10:30:00,75.39,76.04,75.18,75.87,50608.0,75.39,76.04,75.18,75.87,50608.0
2015-07-08 11:00:00,75.81,75.81,75.07,75.14,18443.0,75.81,75.81,75.07,75.14,18443.0
2015-07-08 11:30:00,75.16,75.29,75.03,75.23,37754.0,75.16,75.29,75.03,75.23,37754.0
2015-07-08 12:00:00,75.17,75.48,75.15,75.42,32057.0,75.17,75.48,75.15,75.42,32057.0
2015-07-08 12:30:00,75.4,75.44,74.89,75.2,26727.0,75.4,75.44,74.89,75.2,26727.0
2015-07-08 13:00:00,75.2,75.27,74.85,75.04,15105.0,75.2,75.27,74.85,75.04,15105.0
2015-07-08 13:30:00,75.11,75.39,74.98,75.29,17923.0,75.11,75.39,74.98,75.29,17923.0
2015-07-08 14:00:00,75.24,75.34,74.81,75.0,18666.0,75.24,75.34,74.81,75.0,18666.0
2015-07-08 14:30:00,74.92,74.93,74.21,74.26,42718.0,74.92,74.93,74.21,74.26,42718.0
2015-07-08 15:00:00,74.28,74.89,74.28,74.45,44919.0,74.28,74.89,74.28,74.45,44919.0
2015-07-08 15:30:00,74.47,74.9,74.47,74.8,88189.0,74.47,74.9,74.47,74.8,88189.0
2015-07-09 09:30:00,75.61,76.31,75.61,76.12,62879.0,75.61,76.31,75.61,76.12,62879.0
2015-07-09 10:00:00,76.12,76.81,76.12,76.42,45276.0,76.12,76.81,76.12,76.42,45276.0
2015-07-09 10:30:00,76.42,76.68,76.33,76.61,34213.0,76.42,76.68,76.33,76.61,34213.0
2015-07-09 11:00:00,76.62,77.06,76.55,76.65,147973.0,76.62,77.06,76.55,76.65,147973.0
2015-07-09 11:30:00,76.68,76.81,76.6,76.72,51715.0,76.68,76.81,76.6,76.72,51715.0
2015-07-09 12:00:00,76.71,76.85,76.71,76.76,61079.0,76.71,76.85,76.71,76.76,61079.0
2015-07-09 12:30:00,76.76,76.85,76.71,76.79,28831.0,76.76,76.85,76.71,76.79,28831.0
2015-07-09 13:00:00,76.81,76.83,76.14,76.42,105506.0,76.81,76.83,76.14,76.42,105506.0
2015-07-09 13:30:00,76.4,76.61,76.35,76.47,33884.0,76.4,76.61,76.35,76.47,33884.0
2015-07-09 14:00:00,76.46,76.61,76.32,76.34,27987.0,76.46,76.61,76.32,76.34,27987.0
2015-07-09 14:30:00,76.33,76.33,76.01,76.15,33121.0,76.33,76.33,76.01,76.15,33121.0
2015-07-09 15:00:00,76.14,76.39,76.08,76.31,45150.0,76.14,76.39,76.08,76.31,45150.0
2015-07-09 15:30:00,76.28,76.56,76.14,76.19,114956.0,76.28,76.56,76.14,76.19,114956.0
2015-07-10 09:30:00,77.15,77.59,76.64,76.94,44379.0,77.15,77.59,76.64,76.94,44379.0
2015-07-10 10:00:00,76.99,77.2,76.74,76.99,23886.0,76.99,77.2,76.74,76.99,23886.0
2015-07-10 10:30:00,76.95,76.98,76.62,76.82,58629.0,76.95,76.98,76.62,76.82,58629.0
2015-07-10 11:00:00,76.86,77.15,76.86,76.92,29169.0,76.86,77.15,76.86,76.92,29169.0
2015-07-10 11:30:00,77.02,77.28,76.88,77.24,60609.0,77.02,77.28,76.88,77.24,60609.0
2015-07-10 12:00:00,77.24,77.3,76.77,76.77,37610.0,77.24,77.3,76.77,76.77,37610.0
2015-07-10 12:30:00,76.76,76.98,76.73,76.94,13125.0,76.76,76.98,76.73,76.94,13125.0
2015-07-10 13:00:00,76.94,76.98,76.78,76.89,22772.0,76.94,76.98,76.78,76.89,22772.0
2015-07-10 13:30:00,76.84,76.85,76.65,76.74,15072.0,76.84,76.85,76.65,76.74,15072.0
2015-07-10 14:00:00,76.76,76.98,76.69,76.82,21884.0,76.76,76.98,76.69,76.82,21884.0
2015-07-10 14:30:00,76.86,77.22,76.84,77.12,26483.0,76.86,77.22,76.84,77.12,26483.0
2015-07-10 15:00:00,77.1,77.34,77.05,77.14,33672.0,77.1,77.34,77.05,77.14,33672.0
2015-07-10 15:30:00,77.13,77.26,76.7,76.72,145310.0,77.13,77.26,76.7,76.72,145310.0
2015-07-13 09:30:00,77.34,77.55,76.62,76.62,69603.0,77.34,77.55,76.62,76.62,69603.0
2015-07-13 10:00:00,76.63,76.91,76.25,76.39,104157.0,76.63,76.91,76.25,76.39,104157.0
2015-07-13 10:30:00,76.42,76.65,76.17,76.28,57391.0,76.42,76.65,76.17,76.28,57391.0
2015-07-13 11:00:00,76.26,76.3,75.81,76.06,72486.0,76.26,76.3,75.81,76.06,72486.0
2015-07-13 11:30:00,76.1,76.33,76.01,76.3,38612.0,76.1,76.33,76.01,76.3,38612.0
2015-07-13 12:00:00,76.28,76.39,75.99,76.33,42669.0,76.28,76.39,75.99,76.33,42669.0
2015-07-13 12:30:00,76.37,76.6,76.19,76.56,38754.0,76.37,76.6,76.19,76.56,38754.0
2015-07-13 13:00:00,76.56,76.82,76.43,76.8,49666.0,76.56,76.82,76.43,76.8,49666.0
2015-07-13 13:30:00,76.81,76.86,76.61,76.68,43585.0,76.81,76.86,76.61,76.68,43585.0
2015-07-13 14:00:00,76.64,76.79,76.51,76.51,60319.0,76.64,76.79,76.51,76.51,60319.0
2015-07-13 14:30:00,76.51,76.73,76.47,76.61,49000.0,76.51,76.73,76.47,76.61,49000.0
2015-07-13 15:00:00,76.6,76.81,76.57,76.81,73863.0,76.6,76.81,76.57,76.81,73863.0
2015-07-13 15:30:00,76.81,76.84,76.54,76.61,164112.0,76.81,76.84,76.54,76.61,164112.0
2015-07-14 09:30:00,76.7,78.85,76.7,78.47,99968.0,76.7,78.85,76.7,78.47,99968.0
2015-07-14 10:00:00,78.45,78.58,78.0,78.12,73148.0,78.45,78.58,78.0,78.12,73148.0
2015-07-14 10:30:00,78.16,78.78,78.15,78.32,56635.0,78.16,78.78,78.15,78.32,56635.0
2015-07-14 11:00:00,78.32,78.32,78.1,78.2,50246.0,78.32,78.32,78.1,78.2,50246.0
2015-07-14 11:30:00,78.2,78.29,78.13,78.16,46852.0,78.2,78.29,78.13,78.16,46852.0
2015-07-14 12:00:00,78.19,78.21,77.79,77.83,38616.0,78.19,78.21,77.79,77.83,38616.0
2015-07-14 12:30:00,77.81,77.85,77.36,77.5,70665.0,77.81,77.85,77.36,77.5,70665.0
2015-07-14 13:00:00,77.51,77.81,77.36,77.65,40030.0,77.51,77.81,77.36,77.65,40030.0
2015-07-14 13:30:00,77.69,77.7,77.36,77.43,43141.0,77.69,77.7,77.36,77.43,43141.0
2015-07-14 14:00:00,77.43,77.6,77.36,77.49,36905.0,77.43,77.6,77.36,77.49,36905.0
2015-07-14 14:30:00,77.51,77.59,77.33,77.56,48879.0,77.51,77.59,77.33,77.56,48879.0
2015-07-14 15:00:00,77.59,77.78,77.49,77.5,55077.0,77.59,77.78,77.49,77.5,55077.0
2015-07-14 15:30:00,77.49,77.6,77.4,77.42,157500.0,77.49,77.6,77.4,77.42,157500.0
2015-07-15 09:30:00,77.6,78.42,76.96,78.34,61607.0,77.6,78.42,76.96,78.34,61607.0
2015-07-15 10:00:00,78.26,78.28,77.94,78.2,123418.0,78.26,78.28,77.94,78.2,123418.0
2015-07-15 10:30:00,78.15,78.26,78.1,78.11,34411.0,78.15,78.26,78.1,78.11,34411.0
2015-07-15 11:00:00,78.16,78.24,77.76,77.77,46055.0,78.16,78.24,77.76,77.77,46055.0
2015-07-15 11:30:00,77.76,77.9,77.57,77.85,68674.0,77.76,77.9,77.57,77.85,68674.0
2015-07-15 12:00:00,77.85,77.9,77.68,77.83,55507.0,77.85,77.9,77.68,77.83,55507.0
2015-07-15 12:30:00,77.82,77.85,77.63,77.7,27879.0,77.82,77.85,77.63,77.7,27879.0
2015-07-15 13:00:00,77.7,77.71,77.44,77.47,36511.0,77.7,77.71,77.44,77.47,36511.0
2015-07-15 13:30:00,77.47,77.55,77.44,77.49,35296.0,77.47,77.55,77.44,77.49,35296.0
2015-07-15 14:00:00,77.47,77.75,77.47,77.69,48909.0,77.47,77.75,77.47,77.69,48909.0
2015-07-15 14:30:00,77.69,77.72,77.33,77.4,57536.0,77.69,77.72,77.33,77.4,57536.0
2015-07-15 15:00:00,77.36,77.65,77.35,77.6,51513.0,77.36,77.65,77.35,77.6,51513.0
2015-07-15 15:30:00,77.58,77.71,77.49,77.57,132849.0,77.58,77.71,77.49,77.57,132849.0
2015-07-16 09:30:00,78.15,78.43,77.83,78.33,33678.0,78.15,78.43,77.83,78.33,33678.0
2015-07-16 10:00:00,78.38,78.67,77.92,78.6,40268.0,78.38,78.67,77.92,78.6,40268.0
2015-07-16 10:30:00,78.58,78.62,78.05,78.42,36205.0,78.58,78.62,78.05,78.42,36205.0
2015-07-16 11:00:00,78.44,78.94,78.38,78.87,28127.0,78.44,78.94,78.38,78.87,28127.0
2015-07-16 11:30:00,78.87,79.15,78.83,79.04,34725.0,78.87,79.15,78.83,79.04,34725.0
2015-07-16 12:00:00,79.03,79.13,78.92,78.93,46953.0,79.03,79.13,78.92,78.93,46953.0
2015-07-16 12:30:00,78.95,79.02,78.83,78.83,22891.0,78.95,79.02,78.83,78.83,22891.0
2015-07-16 13:00:00,78.81,78.82,78.58,78.73,18512.0,78.81,78.82,78.58,78.73,18512.0
2015-07-16 13:30:00,78.73,78.94,78.64,78.64,26989.0,78.73,78.94,78.64,78.64,26989.0
2015-07-16 14:00:00,78.64,78.69,78.58,78.68,24883.0,78.64,78.69,78.58,78.68,24883.0
2015-07-16 14:30:00,78.68,78.77,78.58,78.59,27445.0,78.68,78.77,78.58,78.59,27445.0
2015-07-16 15:00:00,78.62,78.83,78.6,78.68,55103.0,78.62,78.83,78.6,78.68,55103.0
2015-07-16 15:30:00,78.67,79.03,78.67,78.96,144338.0,78.67,79.03,78.67,78.96,144338.0
2015-07-17 09:30:00,79.12,80.19,78.92,80.19,136804.0,79.12,80.19,78.92,80.19,136804.0
2015-07-17 10:00:00,80.16,80.23,79.84,80.04,81620.0,80.16,80.23,79.84,80.04,81620.0
2015-07-17 10:30:00,80.04,80.07,79.87,80.04,71113.0,80.04,80.07,79.87,80.04,71113.0
2015-07-17 11:00:00,80.04,80.17,79.95,80.0,46507.0,80.04,80.17,79.95,80.0,46507.0
2015-07-17 11:30:00,79.99,80.02,79.64,79.78,29300.0,79.99,80.02,79.64,79.78,29300.0
2015-07-17 12:00:00,79.77,79.81,79.36,79.36,54985.0,79.77,79.81,79.36,79.36,54985.0
2015-07-17 12:30:00,79.39,79.39,78.67,78.79,30842.0,79.39,79.39,78.67,78.79,30842.0
2015-07-17 13:00:00,78.79,78.83,78.62,78.71,29046.0,78.79,78.83,78.62,78.71,29046.0
2015-07-17 13:30:00,78.7,78.82,78.57,78.74,24468.0,78.7,78.82,78.57,78.74,24468.0
2015-07-17 14:00:00,78.74,78.76,78.65,78.7,25623.0,78.74,78.76,78.65,78.7,25623.0
2015-07-17 14:30:00,78.72,79.0,78.7,78.88,37823.0,78.72,79.0,78.7,78.88,37823.0
2015-07-17 15:00:00,78.88,78.88,78.7,78.84,27458.0,78.88,78.88,78.7,78.84,27458.0
2015-07-17 15:30:00,78.85,78.96,78.8,78.86,95641.0,78.85,78.96,78.8,78.86,95641.0
2015-07-20 09:30:00,79.17,79.33,78.65,78.76,54116.0,79.17,79.33,78.65,78.76,54116.0
2015-07-20 10:00:00,78.82,79.0,78.57,78.81,22053.0,78.82,79.0,78.57,78.81,22053.0
2015-07-20 10:30:00,78.86,78.86,78.73,78.81,21222.0,78.86,78.86,78.73,78.81,21222.0
2015-07-20 11:00:00,78.81,79.12,78.78,79.11,30023.0,78.81,79.12,78.78,79.11,30023.0
2015-07-20 11:30:00,79.11,79.11,78.84,78.89,44532.0,79.11,79.11,78.84,78.89,44532.0
2015-07-20 12:00:00,78.92,79.1,78.87,79.02,22512.0,78.92,79.1,78.87,79.02,22512.0
2015-07-20 12:30:00,79.02,79.2,79.02,79.07,11860.0,79.02,79.2,79.02,79.07,11860.0
2015-07-20 13:00:00,79.09,79.24,78.94,79.14,14440.0,79.09,79.24,78.94,79.14,14440.0
2015-07-20 13:30:00,79.21,79.21,78.79,78.79,21447.0,79.21,79.21,78.79,78.79,21447.0
2015-07-20 14:00:00,78.81,78.91,78.75,78.9,23197.0,78.81,78.91,78.75,78.9,23197.0
2015-07-20 14:30:00,78.9,78.93,78.83,78.85,18698.0,78.9,78.93,78.83,78.85,18698.0
2015-07-20 15:00:00,78.86,78.88,78.75,78.8,20481.0,78.86,78.88,78.75,78.8,20481.0
2015-07-20 15:30:00,78.8,78.93,78.78,78.82,62268.0,78.8,78.93,78.78,78.82,62268.0
2015-07-21 09:30:00,78.81,79.44,78.5,79.32,47086.0,78.81,79.44,78.5,79.32,47086.0
2015-07-21 10:00:00,79.34,79.68,79.22,79.28,32114.0,79.34,79.68,79.22,79.28,32114.0
2015-07-21 10:30:00,79.29,79.3,78.56,78.77,16924.0,79.29,79.3,78.56,78.77,16924.0
2015-07-21 11:00:00,78.75,78.77,77.97,78.12,45366.0,78.75,78.77,77.97,78.12,45366.0
2015-07-21 11:30:00,78.1,78.33,78.08,78.13,50584.0,78.1,78.33,78.08,78.13,50584.0
2015-07-21 12:00:00,78.16,78.54,78.07,78.52,19189.0,78.16,78.54,78.07,78.52,19189.0
2015-07-21 12:30:00,78.59,78.64,78.15,78.21,14824.0,78.59,78.64,78.15,78.21,14824.0
2015-07-21 13:00:00,78.22,78.35,78.09,78.29,15492.0,78.22,78.35,78.09,78.29,15492.0
2015-07-21 13:30:00,78.28,78.36,78.17,78.24,33839.0,78.28,78.36,78.17,78.24,33839.0
2015-07-21 14:00:00,78.24,78.57,77.98,78.47,31800.0,78.24,78.57,77.98,78.47,31800.0
2015-07-21 14:30:00,78.47,78.47,78.26,78.35,19564.0,78.47,78.47,78.26,78.35,19564.0
2015-07-21 15:00:00,78.36,78.7,78.33,78.64,35343.0,78.36,78.7,78.33,78.64,35343.0
2015-07-21 15:30:00,78.64,78.84,78.55,78.6,92258.0,78.64,78.84,78.55,78.6,92258.0
2015-07-22 09:30:00,78.11,78.68,77.79,78.32,53762.0,78.11,78.68,77.79,78.32,53762.0
2015-07-22 10:00:00,78.33,78.74,78.05,78.74,47637.0,78.33,78.74,78.05,78.74,47637.0
2015-07-22 10:30:00,78.77,78.85,78.46,78.76,13034.0,78.77,78.85,78.46,78.76,13034.0
2015-07-22 11:00:00,78.75,78.94,78.68,78.79,20812.0,78.75,78.94,78.68,78.79,20812.0
2015-07-22 11:30:00,78.74,78.76,78.34,78.36,30035.0,78.74,78.76,78.34,78.36,30035.0
2015-07-22 12:00:00,78.41,78.49,78.15,78.23,43098.0,78.41,78.49,78.15,78.23,43098.0
2015-07-22 12:30:00,78.26,78.44,78.23,78.42,28328.0,78.26,78.44,78.23,78.42,28328.0
2015-07-22 13:00:00,78.42,78.45,78.17,78.2,30871.0,78.42,78.45,78.17,78.2,30871.0
2015-07-22 13:30:00,78.2,78.24,78.1,78.21,39952.0,78.2,78.24,78.1,78.21,39952.0
2015-07-22 14:00:00,78.23,78.33,78.1,78.25,33185.0,78.23,78.33,78.1,78.25,33185.0
2015-07-22 14:30:00,78.24,78.36,78.14,78.29,34689.0,78.24,78.36,78.14,78.29,34689.0
2015-07-22 15:00:00,78.31,78.33,78.0,78.0,40737.0,78.31,78.33,78.0,78.0,40737.0
2015-07-22 15:30:00,77.99,78.04,77.77,77.85,81528.0,77.99,78.04,77.77,77.85,81528.0
2015-07-23 09:30:00,78.32,79.2,78.32,78.8,104306.0,78.32,79.2,78.32,78.8,104306.0
2015-07-23 10:00:00,78.8,79.25,78.73,78.87,99612.0,78.8,79.25,78.73,78.87,99612.0
2015-07-23 10:30:00,78.91,79.08,78.89,78.95,59784.0,78.91,79.08,78.89,78.95,59784.0
2015-07-23 11:00:00,78.92,79.02,78.81,78.83,37972.0,78.92,79.02,78.81,78.83,37972.0
2015-07-23 11:30:00,78.85,78.85,78.5,78.6,27435.0,78.85,78.85,78.5,78.6,27435.0
2015-07-23 12:00:00,78.63,78.63,77.79,77.96,58123.0,78.63,78.63,77.79,77.96,58123.0
2015-07-23 12:30:00,77.94,78.16,77.75,78.09,20916.0,77.94,78.16,77.75,78.09,20916.0
2015-07-23 13:00:00,78.06,78.11,77.85,78.03,23732.0,78.06,78.11,77.85,78.03,23732.0
2015-07-23 13:30:00,78.02,78.02,77.71,77.77,121318.0,78.02,78.02,77.71,77.77,121318.0
2015-07-23 14:00:00,77.78,78.26,77.78,78.04,28439.0,77.78,78.26,77.78,78.04,28439.0
2015-07-23 14:30:00,78.06,78.23,77.69,77.8,37725.0,78.06,78.23,77.69,77.8,37725.0
2015-07-23 15:00:00,77.81,77.81,77.47,77.79,55139.0,77.81,77.81,77.47,77.79,55139.0
2015-07-23 15:30:00,77.79,78.08,77.73,78.04,110466.0,77.79,78.08,77.73,78.04,110466.0
2015-07-24 09:30:00,78.47,79.8,77.51,79.69,54761.0,78.47,79.8,77.51,79.69,54761.0
2015-07-24 10:00:00,79.77,79.9,79.63,79.81,48514.0,79.77,79.9,79.63,79.81,48514.0
2015-07-24 10:30:00,79.77,80.51,79.65,80.43,68934.0,79.77,80.51,79.65,80.43,68934.0
2015-07-24 11:00:00,80.43,80.96,80.37,80.87,117917.0,80.43,80.96,80.37,80.87,117917.0
2015-07-24 11:30:00,80.89,80.97,80.59,80.65,67445.0,80.89,80.97,80.59,80.65,67445.0
2015-07-24 12:00:00,80.65,80.72,80.48,80.48,22193.0,80.65,80.72,80.48,80.48,22193.0
2015-07-24 12:30:00,80.48,80.52,80.17,80.38,100240.0,80.48,80.52,80.17,80.38,100240.0
2015-07-24 13:00:00,80.38,80.47,79.86,80.11,64269.0,80.38,80.47,79.86,80.11,64269.0
2015-07-24 13:30:00,80.08,80.08,79.55,79.69,32850.0,80.08,80.08,79.55,79.69,32850.0
2015-07-24 14:00:00,79.69,79.81,79.21,79.24,95863.0,79.69,79.81,79.21,79.24,95863.0
2015-07-24 14:30:00,79.25,79.27,78.56,78.63,146112.0,79.25,79.27,78.56,78.63,146112.0
2015-07-24 15:00:00,78.63,79.54,78.6,79.38,83789.0,78.63,79.54,78.6,79.38,83789.0
2015-07-24 15:30:00,79.39,79.83,79.32,79.69,245203.0,79.39,79.83,79.32,79.69,245203.0
2015-07-27 09:30:00,78.85,78.89,77.78,78.02,102425.0,78.85,78.89,77.78,78.02,102425.0
2015-07-27 10:00:00,77.95,78.1,77.48,77.99,83891.0,77.95,78.1,77.48,77.99,83891.0
2015-07-27 10:30:00,77.91,78.18,77.57,77.61,60692.0,77.91,78.18,77.57,77.61,60692.0
2015-07-27 11:00:00,77.61,77.79,76.9,76.93,106490.0,77.61,77.79,76.9,76.93,106490.0
2015-07-27 11:30:00,76.9,76.96,76.63,76.85,47036.0,76.9,76.96,76.63,76.85,47036.0
2015-07-27 12:00:00,76.81,76.9,76.41,76.57,93647.0,76.81,76.9,76.41,76.57,93647.0
2015-07-27 12:30:00,76.57,77.01,76.53,76.99,66900.0,76.57,77.01,76.53,76.99,66900.0
2015-07-27 13:00:00,76.99,77.02,76.42,76.53,77622.0,76.99,77.02,76.42,76.53,77622.0
2015-07-27 13:30:00,76.53,76.54,76.12,76.49,109273.0,76.53,76.54,76.12,76.49,109273.0
2015-07-27 14:00:00,76.44,76.91,76.44,76.82,80068.0,76.44,76.91,76.44,76.82,80068.0
2015-07-27 14:30:00,76.81,76.88,76.58,76.83,71835.0,76.81,76.88,76.58,76.83,71835.0
2015-07-27 15:00:00,76.85,77.14,76.64,77.03,94709.0,76.85,77.14,76.64,77.03,94709.0
2015-07-27 15:30:00,77.02,77.05,76.21,76.31,333155.0,77.02,77.05,76.21,76.31,333155.0
2015-07-28 09:30:00,76.77,77.37,76.55,76.88,109147.0,76.77,77.37,76.55,76.88,109147.0
2015-07-28 10:00:00,76.9,77.11,76.08,76.26,90582.0,76.9,77.11,76.08,76.26,90582.0
2015-07-28 10:30:00,76.24,76.86,76.23,76.81,50013.0,76.24,76.86,76.23,76.81,50013.0
2015-07-28 11:00:00,76.82,77.47,76.76,77.44,47083.0,76.82,77.47,76.76,77.44,47083.0
2015-07-28 11:30:00,77.47,77.92,77.42,77.9,37777.0,77.47,77.92,77.42,77.9,37777.0
2015-07-28 12:00:00,77.91,78.36,77.81,78.28,45131.0,77.91,78.36,77.81,78.28,45131.0
2015-07-28 12:30:00,78.28,78.49,78.09,78.49,57394.0,78.28,78.49,78.09,78.49,57394.0
2015-07-28 13:00:00,78.49,78.88,78.39,78.57,55397.0,78.49,78.88,78.39,78.57,55397.0
2015-07-28 13:30:00,78.57,78.61,78.25,78.33,57344.0,78.57,78.61,78.25,78.33,57344.0
2015-07-28 14:00:00,78.38,78.74,78.25,78.67,55526.0,78.38,78.74,78.25,78.67,55526.0
2015-07-28 14:30:00,78.65,78.65,78.28,78.44,46219.0,78.65,78.65,78.28,78.44,46219.0
2015-07-28 15:00:00,78.44,78.51,78.32,78.51,64451.0,78.44,78.51,78.32,78.51,64451.0
2015-07-28 15:30:00,78.52,78.75,78.51,78.64,182114.0,78.52,78.75,78.51,78.64,182114.0
2015-07-29 09:30:00,76.9,77.75,76.15,77.06,326471.0,76.9,77.75,76.15,77.06,326471.0
2015-07-29 10:00:00,77.0,77.03,75.57,75.65,373196.0,77.0,77.03,75.57,75.65,373196.0
2015-07-29 10:30:00,75.64,76.92,74.95,76.12,286984.0,75.64,76.92,74.95,76.12,286984.0
2015-07-29 11:00:00,76.1,76.65,75.76,76.29,186990.0,76.1,76.65,75.76,76.29,186990.0
2015-07-29 11:30:00,76.28,76.78,76.24,76.68,222301.0,76.28,76.78,76.24,76.68,222301.0
2015-07-29 12:00:00,76.7,77.18,76.54,77.09,90218.0,76.7,77.18,76.54,77.09,90218.0
2015-07-29 12:30:00,77.02,77.14,76.35,76.46,200577.0,77.02,77.14,76.35,76.46,200577.0
2015-07-29 13:00:00,76.36,76.45,76.17,76.31,145878.0,76.36,76.45,76.17,76.31,145878.0
2015-07-29 13:30:00,76.3,76.61,76.03,76.5,154292.0,76.3,76.61,76.03,76.5,154292.0
2015-07-29 14:00:00,76.52,76.74,76.17,76.49,212835.0,76.52,76.74,76.17,76.49,212835.0
2015-07-29 14:30:00,76.48,77.6,76.38,77.29,333131.0,76.48,77.6,76.38,77.29,333131.0
2015-07-29 15:00:00,77.3,77.9,77.12,77.81,321132.0,77.3,77.9,77.12,77.81,321132.0
2015-07-29 15:30:00,77.79,78.5,77.7,77.98,631417.0,77.79,78.5,77.7,77.98,631417.0
2015-07-30 09:30:00,78.48,80.28,76.6,77.57,745872.0,78.48,80.28,76.6,77.57,745872.0
2015-07-30 10:00:00,77.5,78.51,77.41,78.15,342321.0,77.5,78.51,77.41,78.15,342321.0
2015-07-30 10:30:00,78.17,78.21,77.36,77.43,170540.0,78.17,78.21,77.36,77.43,170540.0
2015-07-30 11:00:00,77.43,78.79,77.43,78.77,167598.0,77.43,78.79,77.43,78.77,167598.0
2015-07-30 11:30:00,78.77,80.0,78.76,79.46,81458.0,78.77,80.0,78.76,79.46,81458.0
2015-07-30 12:00:00,79.45,79.72,79.38,79.56,88322.0,79.45,79.72,79.38,79.56,88322.0
2015-07-30 12:30:00,79.52,79.56,78.85,79.05,129772.0,79.52,79.56,78.85,79.05,129772.0
2015-07-30 13:00:00,79.08,79.21,78.91,79.16,107282.0,79.08,79.21,78.91,79.16,107282.0
2015-07-30 13:30:00,79.2,79.49,79.13,79.22,81679.0,79.2,79.49,79.13,79.22,81679.0
2015-07-30 14:00:00,79.2,79.65,79.16,79.64,62940.0,79.2,79.65,79.16,79.64,62940.0
2015-07-30 14:30:00,79.65,79.98,79.53,79.85,101272.0,79.65,79.98,79.53,79.85,101272.0
2015-07-30 15:00:00,79.84,80.2,79.77,79.95,170835.0,79.84,80.2,79.77,79.95,170835.0
2015-07-30 15:30:00,79.93,81.21,79.93,81.03,575845.0,79.93,81.21,79.93,81.03,575845.0
2015-07-31 09:30:00,80.24,81.13,79.38,80.73,180003.0,80.24,81.13,79.38,80.73,180003.0
2015-07-31 10:00:00,80.71,80.91,80.16,80.3,147841.0,80.71,80.91,80.16,80.3,147841.0
2015-07-31 10:30:00,80.32,80.9,80.29,80.48,70541.0,80.32,80.9,80.29,80.48,70541.0
2015-07-31 11:00:00,80.47,80.73,80.17,80.61,73485.0,80.47,80.73,80.17,80.61,73485.0
2015-07-31 11:30:00,80.62,80.73,80.58,80.66,46864.0,80.62,80.73,80.58,80.66,46864.0
2015-07-31 12:00:00,80.64,80.88,80.58,80.87,51618.0,80.64,80.88,80.58,80.87,51618.0
2015-07-31 12:30:00,80.85,80.85,80.55,80.65,36109.0,80.85,80.85,80.55,80.65,36109.0
2015-07-31 13:00:00,80.66,80.74,80.63,80.67,34742.0,80.66,80.74,80.63,80.67,34742.0
2015-07-31 13:30:00,80.67,80.73,80.63,80.69,61461.0,80.67,80.73,80.63,80.69,61461.0
2015-07-31 14:00:00,80.67,80.69,80.12,80.38,111717.0,80.67,80.69,80.12,80.38,111717.0
2015-07-31 14:30:00,80.34,80.6,80.3,80.51,159805.0,80.34,80.6,80.3,80.51,159805.0
2015-07-31 15:00:00,80.52,80.58,79.9,79.91,116947.0,80.52,80.58,79.9,79.91,116947.0
2015-07-31 15:30:00,79.91,80.65,79.9,80.5,457613.0,79.91,80.65,79.9,80.5,457613.0
2015-08-03 09:30:00,80.5,80.96,79.14,80.44,95355.0,80.5,80.96,79.14,80.44,95355.0
2015-08-03 10:00:00,80.44,80.5,79.96,80.02,101414.0,80.44,80.5,79.96,80.02,101414.0
2015-08-03 10:30:00,79.99,79.99,79.41,79.74,83442.0,79.99,79.99,79.41,79.74,83442.0
2015-08-03 11:00:00,79.73,79.98,79.6,79.75,68698.0,79.73,79.98,79.6,79.75,68698.0
2015-08-03 11:30:00,79.78,79.81,79.55,79.75,50677.0,79.78,79.81,79.55,79.75,50677.0
2015-08-03 12:00:00,79.77,79.97,79.69,79.79,33283.0,79.77,79.97,79.69,79.79,33283.0
2015-08-03 12:30:00,79.78,79.78,78.65,78.77,76080.0,79.78,79.78,78.65,78.77,76080.0
2015-08-03 13:00:00,78.76,79.08,78.75,79.04,73596.0,78.76,79.08,78.75,79.04,73596.0
2015-08-03 13:30:00,78.99,79.06,78.84,78.87,86086.0,78.99,79.06,78.84,78.87,86086.0
2015-08-03 14:00:00,78.9,79.04,78.73,78.79,53015.0,78.9,79.04,78.73,78.79,53015.0
2015-08-03 14:30:00,78.79,79.07,78.56,78.69,72909.0,78.79,79.07,78.56,78.69,72909.0
2015-08-03 15:00:00,78.73,79.06,78.7,79.05,66527.0,78.73,79.06,78.7,79.05,66527.0
2015-08-03 15:30:00,79.06,79.45,79.04,79.18,137864.0,79.06,79.45,79.04,79.18,137864.0
2015-08-04 09:30:00,79.28,79.48,78.47,78.65,166396.0,79.28,79.48,78.47,78.65,166396.0
2015-08-04 10:00:00,78.72,78.91,78.54,78.73,140429.0,78.72,78.91,78.54,78.73,140429.0
2015-08-04 10:30:00,78.74,78.81,77.94,78.06,144143.0,78.74,78.81,77.94,78.06,144143.0
2015-08-04 11:00:00,78.09,78.24,77.88,77.9,110394.0,78.09,78.24,77.88,77.9,110394.0
2015-08-04 11:30:00,77.93,78.17,77.73,77.78,135920.0,77.93,78.17,77.73,77.78,135920.0
2015-08-04 12:00:00,77.77,78.06,77.77,77.99,88630.0,77.77,78.06,77.77,77.99,88630.0
2015-08-04 12:30:00,78.01,78.03,77.61,77.61,64147.0,78.01,78.03,77.61,77.61,64147.0
2015-08-04 13:00:00,77.59,77.75,77.51,77.62,88417.0,77.59,77.75,77.51,77.62,88417.0
2015-08-04 13:30:00,77.63,77.81,77.4,77.54,53887.0,77.63,77.81,77.4,77.54,53887.0
2015-08-04 14:00:00,77.5,77.55,77.2,77.3,81635.0,77.5,77.55,77.2,77.3,81635.0
2015-08-04 14:30:00,77.3,77.8,77.29,77.55,94338.0,77.3,77.8,77.29,77.55,94338.0
2015-08-04 15:00:00,77.54,77.69,77.34,77.52,127773.0,77.54,77.69,77.34,77.52,127773.0
2015-08-04 15:30:00,77.51,78.04,77.27,77.91,428319.0,77.51,78.04,77.27,77.91,428319.0
2015-08-05 09:30:00,78.22,79.41,78.02,79.15,147086.0,78.22,79.41,78.02,79.15,147086.0
2015-08-05 10:00:00,79.16,79.89,79.16,79.6,88893.0,79.16,79.89,79.16,79.6,88893.0
2015-08-05 10:30:00,79.65,79.79,79.11,79.4,70445.0,79.65,79.79,79.11,79.4,70445.0
2015-08-05 11:00:00,79.37,79.52,79.15,79.29,49328.0,79.37,79.52,79.15,79.29,49328.0
2015-08-05 11:30:00,79.36,79.67,79.31,79.35,58331.0,79.36,79.67,79.31,79.35,58331.0
2015-08-05 12:00:00,79.36,79.59,78.95,79.03,51657.0,79.36,79.59,78.95,79.03,51657.0
2015-08-05 12:30:00,79.02,79.02,78.64,78.92,53584.0,79.02,79.02,78.64,78.92,53584.0
2015-08-05 13:00:00,78.97,78.97,78.3,78.68,44065.0,78.97,78.97,78.3,78.68,44065.0
2015-08-05 13:30:00,78.65,78.67,78.45,78.51,26448.0,78.65,78.67,78.45,78.51,26448.0
2015-08-05 14:00:00,78.5,78.6,78.46,78.57,33935.0,78.5,78.6,78.46,78.57,33935.0
2015-08-05 14:30:00,78.56,78.7,78.52,78.62,64481.0,78.56,78.7,78.52,78.62,64481.0
2015-08-05 15:00:00,78.63,78.71,78.36,78.41,55392.0,78.63,78.71,78.36,78.41,55392.0
2015-08-05 15:30:00,78.43,78.56,78.31,78.4,228755.0,78.43,78.56,78.31,78.4,228755.0
2015-08-06 09:30:00,78.28,78.28,77.41,77.72,76204.0,78.28,78.28,77.41,77.72,76204.0
2015-08-06 10:00:00,77.74,78.02,77.14,77.27,70387.0,77.74,78.02,77.14,77.27,70387.0
2015-08-06 10:30:00,77.27,77.99,77.18,77.84,31444.0,77.27,77.99,77.18,77.84,31444.0
2015-08-06 11:00:00,77.81,77.92,77.0,77.09,54144.0,77.81,77.92,77.0,77.09,54144.0
2015-08-06 11:30:00,77.03,77.1,76.2,76.2,59208.0,77.03,77.1,76.2,76.2,59208.0
2015-08-06 12:00:00,76.2,76.2,75.59,75.67,75493.0,76.2,76.2,75.59,75.67,75493.0
2015-08-06 12:30:00,75.69,75.88,75.53,75.69,121737.0,75.69,75.88,75.53,75.69,121737.0
2015-08-06 13:00:00,75.68,75.89,75.58,75.89,90721.0,75.68,75.89,75.58,75.89,90721.0
2015-08-06 13:30:00,75.89,76.02,75.53,75.68,104156.0,75.89,76.02,75.53,75.68,104156.0
2015-08-06 14:00:00,75.66,76.17,75.42,76.13,90796.0,75.66,76.17,75.42,76.13,90796.0
2015-08-06 14:30:00,76.11,76.2,75.85,76.1,115947.0,76.11,76.2,75.85,76.1,115947.0
2015-08-06 15:00:00,76.11,76.15,75.87,76.0,222026.0,76.11,76.15,75.87,76.0,222026.0
2015-08-06 15:30:00,75.99,76.2,75.95,75.99,347927.0,75.99,76.2,75.95,75.99,347927.0
2015-08-07 09:30:00,75.91,76.2,74.91,76.08,87842.0,75.91,76.2,74.91,76.08,87842.0
2015-08-07 10:00:00,76.17,76.53,76.09,76.44,49913.0,76.17,76.53,76.09,76.44,49913.0
2015-08-07 10:30:00,76.45,76.78,76.15,76.16,65413.0,76.45,76.78,76.15,76.16,65413.0
2015-08-07 11:00:00,76.16,76.19,75.37,75.53,112097.0,76.16,76.19,75.37,75.53,112097.0
2015-08-07 11:30:00,75.51,75.68,75.23,75.6,35838.0,75.51,75.68,75.23,75.6,35838.0
2015-08-07 12:00:00,75.63,75.99,75.63,75.94,16692.0,75.63,75.99,75.63,75.94,16692.0
2015-08-07 12:30:00,75.92,75.92,75.51,75.51,30284.0,75.92,75.92,75.51,75.51,30284.0
2015-08-07 13:00:00,75.5,75.53,75.25,75.48,32942.0,75.5,75.53,75.25,75.48,32942.0
2015-08-07 13:30:00,75.5,76.03,75.5,75.95,27191.0,75.5,76.03,75.5,75.95,27191.0
2015-08-07 14:00:00,75.92,75.92,75.56,75.72,42872.0,75.92,75.92,75.56,75.72,42872.0
2015-08-07 14:30:00,75.75,76.26,75.75,76.22,25265.0,75.75,76.26,75.75,76.22,25265.0
2015-08-07 15:00:00,76.17,76.64,76.11,76.62,48565.0,76.17,76.64,76.11,76.62,48565.0
2015-08-07 15:30:00,76.61,77.0,76.61,76.95,185546.0,76.61,77.0,76.61,76.95,185546.0
2015-08-10 09:30:00,77.54,77.84,77.13,77.59,109305.0,77.54,77.84,77.13,77.59,109305.0
2015-08-10 10:00:00,77.59,77.72,77.4,77.43,27938.0,77.59,77.72,77.4,77.43,27938.0
2015-08-10 10:30:00,77.43,77.48,76.78,76.89,28701.0,77.43,77.48,76.78,76.89,28701.0
2015-08-10 11:00:00,76.93,77.19,76.88,77.0,98778.0,76.93,77.19,76.88,77.0,98778.0
2015-08-10 11:30:00,77.01,77.05,76.69,76.93,33120.0,77.01,77.05,76.69,76.93,33120.0
2015-08-10 12:00:00,76.96,76.97,76.74,76.84,25986.0,76.96,76.97,76.74,76.84,25986.0
2015-08-10 12:30:00,76.82,76.97,76.8,76.84,23463.0,76.82,76.97,76.8,76.84,23463.0
2015-08-10 13:00:00,76.86,77.25,76.86,77.23,36171.0,76.86,77.25,76.86,77.23,36171.0
2015-08-10 13:30:00,77.23,77.25,76.87,76.9,36767.0,77.23,77.25,76.87,76.9,36767.0
2015-08-10 14:00:00,76.93,77.11,76.82,76.89,36957.0,76.93,77.11,76.82,76.89,36957.0
2015-08-10 14:30:00,76.89,77.05,76.68,76.71,33605.0,76.89,77.05,76.68,76.71,33605.0
2015-08-10 15:00:00,76.71,76.73,76.41,76.51,86458.0,76.71,76.73,76.41,76.51,86458.0
2015-08-10 15:30:00,76.51,76.69,76.32,76.61,136649.0,76.51,76.69,76.32,76.61,136649.0
2015-08-11 09:30:00,75.8,76.7,75.79,76.45,35037.0,75.8,76.7,75.79,76.45,35037.0
2015-08-11 10:00:00,76.46,77.1,76.17,76.9,49489.0,76.46,77.1,76.17,76.9,49489.0
2015-08-11 10:30:00,76.91,76.99,76.69,76.77,47862.0,76.91,76.99,76.69,76.77,47862.0
2015-08-11 11:00:00,76.8,76.84,75.96,75.96,32425.0,76.8,76.84,75.96,75.96,32425.0
2015-08-11 11:30:00,75.94,76.16,75.83,75.92,24662.0,75.94,76.16,75.83,75.92,24662.0
2015-08-11 12:00:00,75.95,76.39,75.9,76.21,27165.0,75.95,76.39,75.9,76.21,27165.0
2015-08-11 12:30:00,76.21,76.48,75.9,75.9,16694.0,76.21,76.48,75.9,75.9,16694.0
2015-08-11 13:00:00,75.9,76.1,75.9,76.04,36768.0,75.9,76.1,75.9,76.04,36768.0
2015-08-11 13:30:00,76.01,76.21,75.93,75.93,27475.0,76.01,76.21,75.93,75.93,27475.0
2015-08-11 14:00:00,75.9,75.96,75.3,75.72,45188.0,75.9,75.96,75.3,75.72,45188.0
2015-08-11 14:30:00,75.69,76.11,75.63,76.09,23477.0,75.69,76.11,75.63,76.09,23477.0
2015-08-11 15:00:00,76.1,76.32,76.07,76.24,31913.0,76.1,76.32,76.07,76.24,31913.0
2015-08-11 15:30:00,76.26,76.72,76.09,76.67,171439.0,76.26,76.72,76.09,76.67,171439.0
2015-08-12 09:30:00,75.9,76.47,75.22,76.47,69189.0,75.9,76.47,75.22,76.47,69189.0
2015-08-12 10:00:00,76.36,76.36,74.96,75.06,58198.0,76.36,76.36,74.96,75.06,58198.0
2015-08-12 10:30:00,75.06,75.53,74.52,74.74,56817.0,75.06,75.53,74.52,74.74,56817.0
2015-08-12 11:00:00,74.83,75.44,74.83,75.44,30725.0,74.83,75.44,74.83,75.44,30725.0
2015-08-12 11:30:00,75.42,75.42,74.44,74.52,79322.0,75.42,75.42,74.44,74.52,79322.0
2015-08-12 12:00:00,74.5,74.75,74.5,74.73,65795.0,74.5,74.75,74.5,74.73,65795.0
2015-08-12 12:30:00,74.67,74.97,74.58,74.9,61988.0,74.67,74.97,74.58,74.9,61988.0
2015-08-12 13:00:00,74.85,75.61,74.8,75.61,87796.0,74.85,75.61,74.8,75.61,87796.0
2015-08-12 13:30:00,75.57,76.25,75.55,76.25,38913.0,75.57,76.25,75.55,76.25,38913.0
2015-08-12 14:00:00,76.28,76.28,75.92,75.96,33283.0,76.28,76.28,75.92,75.96,33283.0
2015-08-12 14:30:00,75.96,76.51,75.84,76.45,37901.0,75.96,76.51,75.84,76.45,37901.0
2015-08-12 15:00:00,76.44,76.81,76.32,76.48,125989.0,76.44,76.81,76.32,76.48,125989.0
2015-08-12 15:30:00,76.49,76.91,76.49,76.84,142331.0,76.49,76.91,76.49,76.84,142331.0
2015-08-13 09:30:00,76.71,77.05,75.12,75.12,110564.0,76.71,77.05,75.12,75.12,110564.0
2015-08-13 10:00:00,75.13,75.3,74.73,75.2,73151.0,75.13,75.3,74.73,75.2,73151.0
2015-08-13 10:30:00,75.17,76.12,75.13,75.78,148681.0,75.17,76.12,75.13,75.78,148681.0
2015-08-13 11:00:00,75.8,75.82,75.29,75.36,35860.0,75.8,75.82,75.29,75.36,35860.0
2015-08-13 11:30:00,75.36,75.82,75.23,75.82,40263.0,75.36,75.82,75.23,75.82,40263.0
2015-08-13 12:00:00,75.82,76.06,75.8,76.06,33305.0,75.82,76.06,75.8,76.06,33305.0
2015-08-13 12:30:00,76.07,76.2,75.74,75.74,36021.0,76.07,76.2,75.74,75.74,36021.0
2015-08-13 13:00:00,75.73,76.09,75.73,76.09,34858.0,75.73,76.09,75.73,76.09,34858.0
2015-08-13 13:30:00,76.09,76.13,75.83,75.84,34925.0,76.09,76.13,75.83,75.84,34925.0
2015-08-13 14:00:00,75.82,76.4,75.8,76.23,37409.0,75.82,76.4,75.8,76.23,37409.0
2015-08-13 14:30:00,76.29,76.36,76.13,76.34,28352.0,76.29,76.36,76.13,76.34,28352.0
2015-08-13 15:00:00,76.33,76.4,76.04,76.04,31114.0,76.33,76.4,76.04,76.04,31114.0
2015-08-13 15:30:00,76.06,76.09,75.62,75.72,123374.0,76.06,76.09,75.62,75.72,123374.0
2015-08-14 09:30:00,75.5,75.74,74.59,75.04,65475.0,75.5,75.74,74.59,75.04,65475.0
2015-08-14 10:00:00,75.04,75.53,74.87,75.51,119848.0,75.04,75.53,74.87,75.51,119848.0
2015-08-14 10:30:00,75.51,75.97,75.4,75.55,46894.0,75.51,75.97,75.4,75.55,46894.0
2015-08-14 11:00:00,75.49,75.72,75.07,75.3,133724.0,75.49,75.72,75.07,75.3,133724.0
2015-08-14 11:30:00,75.36,75.94,75.29,75.92,19070.0,75.36,75.94,75.29,75.92,19070.0
2015-08-14 12:00:00,75.93,76.15,75.89,76.09,35206.0,75.93,76.15,75.89,76.09,35206.0
2015-08-14 12:30:00,76.15,76.2,75.69,75.79,27694.0,76.15,76.2,75.69,75.79,27694.0
2015-08-14 13:00:00,75.8,76.36,75.74,76.34,13491.0,75.8,76.36,75.74,76.34,13491.0
2015-08-14 13:30:00,76.35,76.58,76.08,76.18,17849.0,76.35,76.58,76.08,76.18,17849.0
2015-08-14 14:00:00,76.2,76.38,76.1,76.16,31821.0,76.2,76.38,76.1,76.16,31821.0
2015-08-14 14:30:00,76.15,76.28,76.07,76.28,34111.0,76.15,76.28,76.07,76.28,34111.0
2015-08-14 15:00:00,76.28,76.67,76.28,76.67,33304.0,76.28,76.67,76.28,76.67,33304.0
2015-08-14 15:30:00,76.67,76.75,76.55,76.67,105437.0,76.67,76.75,76.55,76.67,105437.0
2015-08-17 09:30:00,76.03,76.57,75.82,76.52,37080.0,76.03,76.57,75.82,76.52,37080.0
2015-08-17 10:00:00,76.54,76.92,76.03,76.84,49974.0,76.54,76.92,76.03,76.84,49974.0
2015-08-17 10:30:00,76.84,77.12,76.69,77.07,94107.0,76.84,77.12,76.69,77.07,94107.0
2015-08-17 11:00:00,77.11,77.27,76.82,76.88,51769.0,77.11,77.27,76.82,76.88,51769.0
2015-08-17 11:30:00,76.95,76.96,76.42,76.47,15690.0,76.95,76.96,76.42,76.47,15690.0
2015-08-17 12:00:00,76.47,76.7,76.36,76.43,12537.0,76.47,76.7,76.36,76.43,12537.0
2015-08-17 12:30:00,76.46,76.86,76.44,76.86,15225.0,76.46,76.86,76.44,76.86,15225.0
2015-08-17 13:00:00,76.91,77.08,76.81,77.07,20028.0,76.91,77.08,76.81,77.07,20028.0
2015-08-17 13:30:00,77.09,77.13,76.78,76.9,13133.0,77.09,77.13,76.78,76.9,13133.0
2015-08-17 14:00:00,76.85,77.04,76.68,77.03,34476.0,76.85,77.04,76.68,77.03,34476.0
2015-08-17 14:30:00,77.02,77.02,76.75,76.86,23892.0,77.02,77.02,76.75,76.86,23892.0
2015-08-17 15:00:00,76.89,77.0,76.86,77.0,49153.0,76.89,77.0,76.86,77.0,49153.0
2015-08-17 15:30:00,76.96,77.28,76.95,77.26,94119.0,76.96,77.28,76.95,77.26,94119.0
2015-08-18 09:30:00,77.28,77.88,76.66,76.93,80967.0,77.28,77.88,76.66,76.93,80967.0
2015-08-18 10:00:00,77.0,77.26,76.7,76.97,49122.0,77.0,77.26,76.7,76.97,49122.0
2015-08-18 10:30:00,76.97,77.09,76.63,76.94,25343.0,76.97,77.09,76.63,76.94,25343.0
2015-08-18 11:00:00,76.93,76.94,76.45,76.6,19002.0,76.93,76.94,76.45,76.6,19002.0
2015-08-18 11:30:00,76.58,76.94,76.51,76.91,22536.0,76.58,76.94,76.51,76.91,22536.0
2015-08-18 12:00:00,76.91,76.96,76.72,76.94,13495.0,76.91,76.96,76.72,76.94,13495.0
2015-08-18 12:30:00,76.88,77.0,76.68,76.68,32168.0,76.88,77.0,76.68,76.68,32168.0
2015-08-18 13:00:00,76.62,76.62,76.33,76.53,14697.0,76.62,76.62,76.33,76.53,14697.0
2015-08-18 13:30:00,76.51,76.55,76.19,76.32,25503.0,76.51,76.55,76.19,76.32,25503.0
2015-08-18 14:00:00,76.32,76.54,76.27,76.34,23503.0,76.32,76.54,76.27,76.34,23503.0
2015-08-18 14:30:00,76.34,76.34,75.96,76.04,27067.0,76.34,76.34,75.96,76.04,27067.0
2015-08-18 15:00:00,76.04,76.11,75.94,75.98,33209.0,76.04,76.11,75.94,75.98,33209.0
2015-08-18 15:30:00,76.03,76.03,75.82,75.9,84997.0,76.03,76.03,75.82,75.9,84997.0
2015-08-19 09:30:00,76.5,76.5,74.8,75.14,76184.0,76.5,76.5,74.8,75.14,76184.0
2015-08-19 10:00:00,75.15,76.22,74.91,76.21,49171.0,75.15,76.22,74.91,76.21,49171.0
2015-08-19 10:30:00,76.1,76.22,75.56,75.81,39972.0,76.1,76.22,75.56,75.81,39972.0
2015-08-19 11:00:00,75.8,76.04,75.45,75.52,40360.0,75.8,76.04,75.45,75.52,40360.0
2015-08-19 11:30:00,75.5,75.55,75.01,75.21,54494.0,75.5,75.55,75.01,75.21,54494.0
2015-08-19 12:00:00,75.17,75.53,75.1,75.47,47783.0,75.17,75.53,75.1,75.47,47783.0
2015-08-19 12:30:00,75.48,75.99,75.4,75.86,100752.0,75.48,75.99,75.4,75.86,100752.0
2015-08-19 13:00:00,75.81,76.04,75.78,75.8,71100.0,75.81,76.04,75.78,75.8,71100.0
2015-08-19 13:30:00,75.77,76.0,75.63,75.89,106166.0,75.77,76.0,75.63,75.89,106166.0
2015-08-19 14:00:00,75.86,76.54,75.86,76.0,50364.0,75.86,76.54,75.86,76.0,50364.0
2015-08-19 14:30:00,76.07,76.12,75.17,75.34,44901.0,76.07,76.12,75.17,75.34,44901.0
2015-08-19 15:00:00,75.32,75.76,75.18,75.49,151227.0,75.32,75.76,75.18,75.49,151227.0
2015-08-19 15:30:00,75.48,75.75,75.4,75.63,148706.0,75.48,75.75,75.4,75.63,148706.0
2015-08-20 09:30:00,74.88,74.95,73.76,73.95,85059.0,74.88,74.95,73.76,73.95,85059.0
2015-08-20 10:00:00,73.82,74.05,72.44,72.59,67296.0,73.82,74.05,72.44,72.59,67296.0
2015-08-20 10:30:00,72.65,73.12,72.41,72.91,65062.0,72.65,73.12,72.41,72.91,65062.0
2015-08-20 11:00:00,72.84,72.99,72.22,72.6,58721.0,72.84,72.99,72.22,72.6,58721.0
2015-08-20 11:30:00,72.62,72.63,72.4,72.59,26783.0,72.62,72.63,72.4,72.59,26783.0
2015-08-20 12:00:00,72.57,72.73,72.38,72.44,54835.0,72.57,72.73,72.38,72.44,54835.0
2015-08-20 12:30:00,72.38,72.5,71.71,71.79,45843.0,72.38,72.5,71.71,71.79,45843.0
2015-08-20 13:00:00,71.77,72.14,71.76,71.92,92730.0,71.77,72.14,71.76,71.92,92730.0
2015-08-20 13:30:00,71.92,71.98,71.71,71.79,77309.0,71.92,71.98,71.71,71.79,77309.0
2015-08-20 14:00:00,71.79,71.82,71.33,71.33,48504.0,71.79,71.82,71.33,71.33,48504.0
2015-08-20 14:30:00,71.31,71.44,71.07,71.25,197030.0,71.31,71.44,71.07,71.25,197030.0
2015-08-20 15:00:00,71.24,71.66,71.17,71.51,150998.0,71.24,71.66,71.17,71.51,150998.0
2015-08-20 15:30:00,71.52,71.53,70.16,70.31,506006.0,71.52,71.53,70.16,70.31,506006.0
2015-08-21 09:30:00,69.43,69.64,68.55,69.44,162958.0,69.43,69.64,68.55,69.44,162958.0
2015-08-21 10:00:00,69.43,70.46,69.33,69.86,106231.0,69.43,70.46,69.33,69.86,106231.0
2015-08-21 10:30:00,69.79,69.9,69.32,69.45,48651.0,69.79,69.9,69.32,69.45,48651.0
2015-08-21 11:00:00,69.48,69.79,68.99,69.71,94098.0,69.48,69.79,68.99,69.71,94098.0
2015-08-21 11:30:00,69.7,69.92,69.02,69.76,40659.0,69.7,69.92,69.02,69.76,40659.0
2015-08-21 12:00:00,69.73,70.32,69.65,70.06,92253.0,69.73,70.32,69.65,70.06,92253.0
2015-08-21 12:30:00,70.07,70.38,69.97,70.17,119649.0,70.07,70.38,69.97,70.17,119649.0
2015-08-21 13:00:00,70.12,70.67,70.02,70.65,75335.0,70.12,70.67,70.02,70.65,75335.0
2015-08-21 13:30:00,70.65,70.69,70.24,70.69,62978.0,70.65,70.69,70.24,70.69,62978.0
2015-08-21 14:00:00,70.68,70.85,70.55,70.84,84548.0,70.68,70.85,70.55,70.84,84548.0
2015-08-21 14:30:00,70.83,71.0,70.11,70.37,137117.0,70.83,71.0,70.11,70.37,137117.0
2015-08-21 15:00:00,70.34,70.42,69.76,69.99,205297.0,70.34,70.42,69.76,69.99,205297.0
2015-08-21 15:30:00,69.97,70.24,69.74,69.97,283113.0,69.97,70.24,69.74,69.97,283113.0
2015-08-24 09:30:00,65.97,69.07,64.29,68.32,310642.0,65.97,69.07,64.29,68.32,310642.0
2015-08-24 10:00:00,68.25,71.0,68.18,70.42,479855.0,68.25,71.0,68.18,70.42,479855.0
2015-08-24 10:30:00,70.36,71.1,69.86,71.0,296491.0,70.36,71.1,69.86,71.0,296491.0
2015-08-24 11:00:00,71.0,71.03,69.69,69.89,197472.0,71.0,71.03,69.69,69.89,197472.0
2015-08-24 11:30:00,69.86,71.46,69.55,71.29,111385.0,69.86,71.46,69.55,71.29,111385.0
2015-08-24 12:00:00,71.25,71.96,70.91,71.76,158673.0,71.25,71.96,70.91,71.76,158673.0
2015-08-24 12:30:00,71.72,71.76,70.96,71.37,130941.0,71.72,71.76,70.96,71.37,130941.0
2015-08-24 13:00:00,71.42,71.91,71.09,71.27,185242.0,71.42,71.91,71.09,71.27,185242.0
2015-08-24 13:30:00,71.26,71.3,70.04,70.04,141682.0,71.26,71.3,70.04,70.04,141682.0
2015-08-24 14:00:00,70.08,70.35,69.5,69.64,66405.0,70.08,70.35,69.5,69.64,66405.0
2015-08-24 14:30:00,69.64,69.96,68.58,68.75,97454.0,69.64,69.96,68.58,68.75,97454.0
2015-08-24 15:00:00,68.69,69.3,68.48,68.77,133919.0,68.69,69.3,68.48,68.77,133919.0
2015-08-24 15:30:00,68.78,69.35,67.99,68.0,599565.0,68.78,69.35,67.99,68.0,599565.0
2015-08-25 09:30:00,70.8,72.13,70.02,71.34,294199.0,70.8,72.13,70.02,71.34,294199.0
2015-08-25 10:00:00,71.43,71.43,70.27,70.49,62268.0,71.43,71.43,70.27,70.49,62268.0
2015-08-25 10:30:00,70.5,70.5,69.99,70.04,36334.0,70.5,70.5,69.99,70.04,36334.0
2015-08-25 11:00:00,70.05,71.06,70.02,70.87,38064.0,70.05,71.06,70.02,70.87,38064.0
2015-08-25 11:30:00,70.84,71.12,70.58,70.83,69827.0,70.84,71.12,70.58,70.83,69827.0
2015-08-25 12:00:00,70.88,71.03,70.49,70.91,39110.0,70.88,71.03,70.49,70.91,39110.0
2015-08-25 12:30:00,70.94,71.06,70.59,70.62,35532.0,70.94,71.06,70.59,70.62,35532.0
2015-08-25 13:00:00,70.62,70.94,69.6,69.65,60354.0,70.62,70.94,69.6,69.65,60354.0
2015-08-25 13:30:00,69.62,70.13,69.38,69.5,129237.0,69.62,70.13,69.38,69.5,129237.0
2015-08-25 14:00:00,69.52,69.64,69.09,69.64,162244.0,69.52,69.64,69.09,69.64,162244.0
2015-08-25 14:30:00,69.69,70.12,69.63,69.93,80564.0,69.69,70.12,69.63,69.93,80564.0
2015-08-25 15:00:00,69.96,70.07,69.18,69.29,89909.0,69.96,70.07,69.18,69.29,89909.0
2015-08-25 15:30:00,69.24,69.4,68.24,68.67,443263.0,69.24,69.4,68.24,68.67,443263.0
2015-08-26 09:30:00,70.34,70.51,69.53,69.84,101282.0,70.34,70.51,69.53,69.84,101282.0
2015-08-26 10:00:00,69.74,70.06,68.87,69.43,47020.0,69.74,70.06,68.87,69.43,47020.0
2015-08-26 10:30:00,69.47,70.03,69.3,69.69,92735.0,69.47,70.03,69.3,69.69,92735.0
2015-08-26 11:00:00,69.65,70.37,69.56,70.34,118234.0,69.65,70.37,69.56,70.34,118234.0
2015-08-26 11:30:00,70.34,70.74,69.65,70.27,166330.0,70.34,70.74,69.65,70.27,166330.0
2015-08-26 12:00:00,70.26,70.26,69.5,69.5,78197.0,70.26,70.26,69.5,69.5,78197.0
2015-08-26 12:30:00,69.51,69.51,68.89,69.43,43651.0,69.51,69.51,68.89,69.43,43651.0
2015-08-26 13:00:00,69.5,70.22,69.15,70.01,94367.0,69.5,70.22,69.15,70.01,94367.0
2015-08-26 13:30:00,70.01,70.61,69.92,70.48,103614.0,70.01,70.61,69.92,70.48,103614.0
2015-08-26 14:00:00,70.49,70.52,69.83,70.18,77024.0,70.49,70.52,69.83,70.18,77024.0
2015-08-26 14:30:00,70.19,70.69,69.88,70.08,70511.0,70.19,70.69,69.88,70.08,70511.0
2015-08-26 15:00:00,70.04,71.22,69.92,71.06,120176.0,70.04,71.22,69.92,71.06,120176.0
2015-08-26 15:30:00,71.09,71.69,70.98,71.38,247422.0,71.09,71.69,70.98,71.38,247422.0
2015-08-27 09:30:00,71.94,73.22,71.52,72.71,81587.0,71.94,73.22,71.52,72.71,81587.0
2015-08-27 10:00:00,72.59,73.26,72.09,72.47,131459.0,72.59,73.26,72.09,72.47,131459.0
2015-08-27 10:30:00,72.42,72.89,72.17,72.76,125155.0,72.42,72.89,72.17,72.76,125155.0
2015-08-27 11:00:00,72.76,72.88,72.2,72.29,202543.0,72.76,72.88,72.2,72.29,202543.0
2015-08-27 11:30:00,72.31,72.45,72.06,72.3,39362.0,72.31,72.45,72.06,72.3,39362.0
2015-08-27 12:00:00,72.27,72.51,72.2,72.28,50501.0,72.27,72.51,72.2,72.28,50501.0
2015-08-27 12:30:00,72.28,72.35,71.8,72.13,43849.0,72.28,72.35,71.8,72.13,43849.0
2015-08-27 13:00:00,72.11,72.49,71.87,72.4,98009.0,72.11,72.49,71.87,72.4,98009.0
2015-08-27 13:30:00,72.32,72.77,72.09,72.38,111679.0,72.32,72.77,72.09,72.38,111679.0
2015-08-27 14:00:00,72.38,72.4,71.29,71.53,47712.0,72.38,72.4,71.29,71.53,47712.0
2015-08-27 14:30:00,71.53,71.77,70.72,70.8,113878.0,71.53,71.77,70.72,70.8,113878.0
2015-08-27 15:00:00,70.88,71.79,70.42,71.67,64122.0,70.88,71.79,70.42,71.67,64122.0
2015-08-27 15:30:00,71.69,72.41,71.54,72.37,137488.0,71.69,72.41,71.54,72.37,137488.0
2015-08-28 09:30:00,72.36,73.37,72.15,72.51,53269.0,72.36,73.37,72.15,72.51,53269.0
2015-08-28 10:00:00,72.47,72.67,71.74,71.99,38454.0,72.47,72.67,71.74,71.99,38454.0
2015-08-28 10:30:00,71.98,72.19,71.54,71.87,43945.0,71.98,72.19,71.54,71.87,43945.0
2015-08-28 11:00:00,71.89,73.15,71.86,72.86,38790.0,71.89,73.15,71.86,72.86,38790.0
2015-08-28 11:30:00,72.83,72.97,72.16,72.24,47007.0,72.83,72.97,72.16,72.24,47007.0
2015-08-28 12:00:00,72.18,72.54,72.18,72.5,20355.0,72.18,72.54,72.18,72.5,20355.0
2015-08-28 12:30:00,72.42,72.6,72.3,72.42,30786.0,72.42,72.6,72.3,72.42,30786.0
2015-08-28 13:00:00,72.42,72.49,72.15,72.15,34134.0,72.42,72.49,72.15,72.15,34134.0
2015-08-28 13:30:00,72.1,72.26,71.81,71.85,45787.0,72.1,72.26,71.81,71.85,45787.0
2015-08-28 14:00:00,71.88,72.22,71.74,72.0,35455.0,71.88,72.22,71.74,72.0,35455.0
2015-08-28 14:30:00,72.04,72.33,71.79,72.23,46497.0,72.04,72.33,71.79,72.23,46497.0
2015-08-28 15:00:00,72.22,72.33,72.07,72.31,50328.0,72.22,72.33,72.07,72.31,50328.0
2015-08-28 15:30:00,72.28,72.6,72.0,72.56,143032.0,72.28,72.6,72.0,72.56,143032.0
2015-08-31 09:30:00,72.15,72.78,71.4,71.42,83485.0,72.15,72.78,71.4,71.42,83485.0
2015-08-31 10:00:00,71.4,71.91,70.93,71.84,64711.0,71.4,71.91,70.93,71.84,64711.0
2015-08-31 10:30:00,71.75,72.55,71.55,72.28,86820.0,71.75,72.55,71.55,72.28,86820.0
2015-08-31 11:00:00,72.33,72.41,71.74,71.83,55973.0,72.33,72.41,71.74,71.83,55973.0
2015-08-31 11:30:00,71.85,72.15,71.48,71.64,41577.0,71.85,72.15,71.48,71.64,41577.0
2015-08-31 12:00:00,71.79,72.2,71.65,72.11,25830.0,71.79,72.2,71.65,72.11,25830.0
2015-08-31 12:30:00,72.18,72.19,71.85,71.93,39113.0,72.18,72.19,71.85,71.93,39113.0
2015-08-31 13:00:00,71.9,71.95,71.57,71.64,20437.0,71.9,71.95,71.57,71.64,20437.0
2015-08-31 13:30:00,71.6,71.71,71.3,71.46,26400.0,71.6,71.71,71.3,71.46,26400.0
2015-08-31 14:00:00,71.48,71.55,71.18,71.29,59035.0,71.48,71.55,71.18,71.29,59035.0
2015-08-31 14:30:00,71.22,71.34,70.85,70.88,54937.0,71.22,71.34,70.85,70.88,54937.0
2015-08-31 15:00:00,70.87,71.17,70.84,70.86,84099.0,70.87,71.17,70.84,70.86,84099.0
2015-08-31 15:30:00,70.86,71.25,70.86,71.0,136643.0,70.86,71.25,70.86,71.0,136643.0
2015-09-01 09:30:00,69.59,70.82,69.26,70.03,96433.0,69.59,70.82,69.26,70.03,96433.0
2015-09-01 10:00:00,69.94,70.4,69.59,70.4,61200.0,69.94,70.4,69.59,70.4,61200.0
2015-09-01 10:30:00,70.34,70.87,70.12,70.41,65673.0,70.34,70.87,70.12,70.41,65673.0
2015-09-01 11:00:00,70.41,70.49,70.17,70.27,83808.0,70.41,70.49,70.17,70.27,83808.0
2015-09-01 11:30:00,70.3,70.57,70.04,70.05,93423.0,70.3,70.57,70.04,70.05,93423.0
2015-09-01 12:00:00,70.06,70.16,69.79,69.85,79603.0,70.06,70.16,69.79,69.85,79603.0
2015-09-01 12:30:00,69.85,70.04,69.77,69.82,93763.0,69.85,70.04,69.77,69.82,93763.0
2015-09-01 13:00:00,69.83,69.96,69.21,69.5,90171.0,69.83,69.96,69.21,69.5,90171.0
2015-09-01 13:30:00,69.49,69.65,69.12,69.53,57488.0,69.49,69.65,69.12,69.53,57488.0
2015-09-01 14:00:00,69.53,69.53,68.99,69.08,55904.0,69.53,69.53,68.99,69.08,55904.0
2015-09-01 14:30:00,69.02,69.49,68.99,69.0,102548.0,69.02,69.49,68.99,69.0,102548.0
2015-09-01 15:00:00,69.05,69.33,68.94,68.95,114712.0,69.05,69.33,68.94,68.95,114712.0
2015-09-01 15:30:00,68.95,69.0,68.65,68.89,220652.0,68.95,69.0,68.65,68.89,220652.0
2015-09-02 09:30:00,69.57,69.57,68.35,68.35,118790.0,69.57,69.57,68.35,68.35,118790.0
2015-09-02 10:00:00,68.49,69.3,68.43,68.7,128763.0,68.49,69.3,68.43,68.7,128763.0
2015-09-02 10:30:00,68.64,68.9,68.15,68.46,79118.0,68.64,68.9,68.15,68.46,79118.0
2015-09-02 11:00:00,68.36,68.52,68.15,68.43,81586.0,68.36,68.52,68.15,68.43,81586.0
2015-09-02 11:30:00,68.48,68.63,67.85,68.08,111954.0,68.48,68.63,67.85,68.08,111954.0
2015-09-02 12:00:00,68.08,68.33,67.92,68.31,81079.0,68.08,68.33,67.92,68.31,81079.0
2015-09-02 12:30:00,68.29,68.84,68.24,68.74,98328.0,68.29,68.84,68.24,68.74,98328.0
2015-09-02 13:00:00,68.78,69.51,68.59,69.41,166172.0,68.78,69.51,68.59,69.41,166172.0
2015-09-02 13:30:00,69.47,69.49,69.22,69.36,67065.0,69.47,69.49,69.22,69.36,67065.0
2015-09-02 14:00:00,69.36,69.89,69.26,69.73,62571.0,69.36,69.89,69.26,69.73,62571.0
2015-09-02 14:30:00,69.71,69.71,69.08,69.29,106647.0,69.71,69.71,69.08,69.29,106647.0
2015-09-02 15:00:00,69.27,69.57,69.19,69.46,123497.0,69.27,69.57,69.19,69.46,123497.0
2015-09-02 15:30:00,69.45,69.96,69.43,69.94,311841.0,69.45,69.96,69.43,69.94,311841.0
2015-09-03 09:30:00,70.34,71.16,70.07,71.04,257224.0,70.34,71.16,70.07,71.04,257224.0
2015-09-03 10:00:00,71.07,71.77,70.96,71.77,128458.0,71.07,71.77,70.96,71.77,128458.0
2015-09-03 10:30:00,71.77,71.93,71.4,71.8,73786.0,71.77,71.93,71.4,71.8,73786.0
2015-09-03 11:00:00,71.79,71.8,71.23,71.32,115873.0,71.79,71.8,71.23,71.32,115873.0
2015-09-03 11:30:00,71.3,71.37,71.14,71.36,27991.0,71.3,71.37,71.14,71.36,27991.0
2015-09-03 12:00:00,71.34,71.66,71.23,71.63,82081.0,71.34,71.66,71.23,71.63,82081.0
2015-09-03 12:30:00,71.68,71.69,71.12,71.14,52704.0,71.68,71.69,71.12,71.14,52704.0
2015-09-03 13:00:00,71.09,71.27,70.81,70.98,52352.0,71.09,71.27,70.81,70.98,52352.0
2015-09-03 13:30:00,71.01,71.14,70.79,70.79,90752.0,71.01,71.14,70.79,70.79,90752.0
2015-09-03 14:00:00,70.8,70.84,70.62,70.77,71079.0,70.8,70.84,70.62,70.77,71079.0
2015-09-03 14:30:00,70.79,71.24,70.79,71.02,58080.0,70.79,71.24,70.79,71.02,58080.0
2015-09-03 15:00:00,70.98,71.03,70.67,70.82,51273.0,70.98,71.03,70.67,70.82,51273.0
2015-09-03 15:30:00,70.82,71.4,70.76,71.24,275803.0,70.82,71.4,70.76,71.24,275803.0
2015-09-04 09:30:00,70.21,70.6,69.78,70.38,176724.0,70.21,70.6,69.78,70.38,176724.0
2015-09-04 10:00:00,70.4,70.55,69.95,70.55,73342.0,70.4,70.55,69.95,70.55,73342.0
2015-09-04 10:30:00,70.55,70.75,70.06,70.24,56681.0,70.55,70.75,70.06,70.24,56681.0
2015-09-04 11:00:00,70.25,70.35,69.89,70.04,43140.0,70.25,70.35,69.89,70.04,43140.0
2015-09-04 11:30:00,69.97,70.5,69.84,70.45,133454.0,69.97,70.5,69.84,70.45,133454.0
2015-09-04 12:00:00,70.36,70.48,70.15,70.19,13942.0,70.36,70.48,70.15,70.19,13942.0
2015-09-04 12:30:00,70.14,70.19,69.61,69.61,36330.0,70.14,70.19,69.61,69.61,36330.0
2015-09-04 13:00:00,69.64,69.82,69.46,69.82,69280.0,69.64,69.82,69.46,69.82,69280.0
2015-09-04 13:30:00,69.77,69.97,69.55,69.59,18484.0,69.77,69.97,69.55,69.59,18484.0
2015-09-04 14:00:00,69.58,69.62,69.25,69.36,24329.0,69.58,69.62,69.25,69.36,24329.0
2015-09-04 14:30:00,69.36,69.79,69.3,69.79,46959.0,69.36,69.79,69.3,69.79,46959.0
2015-09-04 15:00:00,69.77,69.8,69.53,69.69,36358.0,69.77,69.8,69.53,69.69,36358.0
2015-09-04 15:30:00,69.69,70.12,69.69,69.8,189480.0,69.69,70.12,69.69,69.8,189480.0
2015-09-08 09:30:00,70.74,71.68,70.7,71.17,87301.0,70.74,71.68,70.7,71.17,87301.0
2015-09-08 10:00:00,71.25,71.28,70.77,71.06,37265.0,71.25,71.28,70.77,71.06,37265.0
2015-09-08 10:30:00,71.08,71.45,70.89,71.36,77174.0,71.08,71.45,70.89,71.36,77174.0
2015-09-08 11:00:00,71.36,71.45,70.95,71.33,91020.0,71.36,71.45,70.95,71.33,91020.0
2015-09-08 11:30:00,71.3,71.6,71.29,71.54,87777.0,71.3,71.6,71.29,71.54,87777.0
2015-09-08 12:00:00,71.52,72.29,71.51,72.29,122660.0,71.52,72.29,71.51,72.29,122660.0
2015-09-08 12:30:00,72.26,72.44,72.14,72.3,69208.0,72.26,72.44,72.14,72.3,69208.0
2015-09-08 13:00:00,72.29,72.42,71.8,71.95,79050.0,72.29,72.42,71.8,71.95,79050.0
2015-09-08 13:30:00,71.95,72.31,71.67,72.22,56218.0,71.95,72.31,71.67,72.22,56218.0
2015-09-08 14:00:00,72.21,72.65,72.14,72.61,53790.0,72.21,72.65,72.14,72.61,53790.0
2015-09-08 14:30:00,72.63,73.26,72.61,73.0,115444.0,72.63,73.26,72.61,73.0,115444.0
2015-09-08 15:00:00,73.02,73.18,72.88,73.03,85410.0,73.02,73.18,72.88,73.03,85410.0
2015-09-08 15:30:00,73.02,73.45,73.02,73.38,192755.0,73.02,73.45,73.02,73.38,192755.0
2015-09-09 09:30:00,73.75,74.44,72.74,73.06,166504.0,73.75,74.44,72.74,73.06,166504.0
2015-09-09 10:00:00,73.05,73.23,72.68,73.07,56973.0,73.05,73.23,72.68,73.07,56973.0
2015-09-09 10:30:00,73.02,73.14,72.82,73.05,53651.0,73.02,73.14,72.82,73.05,53651.0
2015-09-09 11:00:00,73.06,73.49,72.98,73.02,39471.0,73.06,73.49,72.98,73.02,39471.0
2015-09-09 11:30:00,73.07,73.28,72.97,73.23,21928.0,73.07,73.28,72.97,73.23,21928.0
2015-09-09 12:00:00,73.2,73.33,73.09,73.23,74237.0,73.2,73.33,73.09,73.23,74237.0
2015-09-09 12:30:00,73.24,73.39,72.97,73.05,32912.0,73.24,73.39,72.97,73.05,32912.0
2015-09-09 13:00:00,73.08,73.16,72.9,72.99,30989.0,73.08,73.16,72.9,72.99,30989.0
2015-09-09 13:30:00,72.99,72.99,72.07,72.07,125058.0,72.99,72.99,72.07,72.07,125058.0
2015-09-09 14:00:00,72.18,72.67,72.15,72.52,33811.0,72.18,72.67,72.15,72.52,33811.0
2015-09-09 14:30:00,72.54,72.54,72.1,72.26,29756.0,72.54,72.54,72.1,72.26,29756.0
2015-09-09 15:00:00,72.23,72.72,72.0,72.36,99711.0,72.23,72.72,72.0,72.36,99711.0
2015-09-09 15:30:00,72.38,72.38,71.81,72.04,213439.0,72.38,72.38,71.81,72.04,213439.0
2015-09-10 09:30:00,71.64,72.57,71.64,72.05,29782.0,71.64,72.57,71.64,72.05,29782.0
2015-09-10 10:00:00,72.0,72.2,71.65,72.2,47335.0,72.0,72.2,71.65,72.2,47335.0
2015-09-10 10:30:00,72.23,73.24,72.17,72.86,59366.0,72.23,73.24,72.17,72.86,59366.0
2015-09-10 11:00:00,72.87,72.89,72.38,72.72,53065.0,72.87,72.89,72.38,72.72,53065.0
2015-09-10 11:30:00,72.7,73.03,72.52,72.55,48855.0,72.7,73.03,72.52,72.55,48855.0
2015-09-10 12:00:00,72.57,72.83,72.41,72.47,23506.0,72.57,72.83,72.41,72.47,23506.0
2015-09-10 12:30:00,72.44,72.57,72.2,72.23,77119.0,72.44,72.57,72.2,72.23,77119.0
2015-09-10 13:00:00,72.2,72.43,72.09,72.43,54576.0,72.2,72.43,72.09,72.43,54576.0
2015-09-10 13:30:00,72.46,72.85,72.37,72.51,32970.0,72.46,72.85,72.37,72.51,32970.0
2015-09-10 14:00:00,72.53,72.6,72.22,72.49,31382.0,72.53,72.6,72.22,72.49,31382.0
2015-09-10 14:30:00,72.51,72.98,72.49,72.66,74528.0,72.51,72.98,72.49,72.66,74528.0
2015-09-10 15:00:00,72.62,72.67,72.29,72.47,54492.0,72.62,72.67,72.29,72.47,54492.0
2015-09-10 15:30:00,72.45,72.67,72.28,72.64,97182.0,72.45,72.67,72.28,72.64,97182.0
2015-09-11 09:30:00,72.75,73.18,71.88,72.34,87196.0,72.75,73.18,71.88,72.34,87196.0
2015-09-11 10:00:00,72.39,72.56,72.21,72.42,17212.0,72.39,72.56,72.21,72.42,17212.0
2015-09-11 10:30:00,72.42,72.56,72.1,72.24,100623.0,72.42,72.56,72.1,72.24,100623.0
2015-09-11 11:00:00,72.18,72.63,72.11,72.63,27374.0,72.18,72.63,72.11,72.63,27374.0
2015-09-11 11:30:00,72.63,72.96,72.57,72.76,44540.0,72.63,72.96,72.57,72.76,44540.0
2015-09-11 12:00:00,72.78,73.29,72.76,73.23,60158.0,72.78,73.29,72.76,73.23,60158.0
2015-09-11 12:30:00,73.21,73.39,73.17,73.23,41020.0,73.21,73.39,73.17,73.23,41020.0
2015-09-11 13:00:00,73.2,73.28,73.0,73.19,40821.0,73.2,73.28,73.0,73.19,40821.0
2015-09-11 13:30:00,73.15,73.21,73.0,73.04,23574.0,73.15,73.21,73.0,73.04,23574.0
2015-09-11 14:00:00,73.08,73.14,72.96,72.99,31158.0,73.08,73.14,72.96,72.99,31158.0
2015-09-11 14:30:00,72.99,73.23,72.99,73.13,23891.0,72.99,73.23,72.99,73.13,23891.0
2015-09-11 15:00:00,73.15,73.27,73.08,73.24,47735.0,73.15,73.27,73.08,73.24,47735.0
2015-09-11 15:30:00,73.24,73.66,73.16,73.64,160594.0,73.24,73.66,73.16,73.64,160594.0
2015-09-14 09:30:00,73.57,73.87,72.58,72.81,28486.0,73.57,73.87,72.58,72.81,28486.0
2015-09-14 10:00:00,72.72,73.36,72.72,73.16,28143.0,72.72,73.36,72.72,73.16,28143.0
2015-09-14 10:30:00,73.23,73.47,73.1,73.2,36009.0,73.23,73.47,73.1,73.2,36009.0
2015-09-14 11:00:00,73.22,73.49,73.11,73.24,73740.0,73.22,73.49,73.11,73.24,73740.0
2015-09-14 11:30:00,73.22,73.29,72.91,73.01,87724.0,73.22,73.29,72.91,73.01,87724.0
2015-09-14 12:00:00,72.94,72.95,72.5,72.6,59085.0,72.94,72.95,72.5,72.6,59085.0
2015-09-14 12:30:00,72.6,72.65,72.39,72.41,78711.0,72.6,72.65,72.39,72.41,78711.0
2015-09-14 13:00:00,72.43,72.89,72.35,72.71,53458.0,72.43,72.89,72.35,72.71,53458.0
2015-09-14 13:30:00,72.72,73.24,72.72,73.13,26534.0,72.72,73.24,72.72,73.13,26534.0
2015-09-14 14:00:00,73.15,73.33,72.96,73.27,32676.0,73.15,73.33,72.96,73.27,32676.0
2015-09-14 14:30:00,73.27,73.41,73.02,73.32,51246.0,73.27,73.41,73.02,73.32,51246.0
2015-09-14 15:00:00,73.31,73.39,73.07,73.2,54348.0,73.31,73.39,73.07,73.2,54348.0
2015-09-14 15:30:00,73.22,73.66,73.09,73.56,215255.0,73.22,73.66,73.09,73.56,215255.0
2015-09-15 09:30:00,73.65,73.87,73.18,73.47,31346.0,73.65,73.87,73.18,73.47,31346.0
2015-09-15 10:00:00,73.47,73.79,73.07,73.07,41858.0,73.47,73.79,73.07,73.07,41858.0
2015-09-15 10:30:00,73.16,74.09,73.13,73.71,75086.0,73.16,74.09,73.13,73.71,75086.0
2015-09-15 11:00:00,73.73,73.83,73.38,73.49,32423.0,73.73,73.83,73.38,73.49,32423.0
2015-09-15 11:30:00,73.53,73.6,73.03,73.47,54700.0,73.53,73.6,73.03,73.47,54700.0
2015-09-15 12:00:00,73.43,74.09,73.42,73.72,47049.0,73.43,74.09,73.42,73.72,47049.0
2015-09-15 12:30:00,73.73,73.95,73.68,73.74,20182.0,73.73,73.95,73.68,73.74,20182.0
2015-09-15 13:00:00,73.7,74.06,73.6,73.99,20361.0,73.7,74.06,73.6,73.99,20361.0
2015-09-15 13:30:00,74.0,74.18,73.74,73.74,17480.0,74.0,74.18,73.74,73.74,17480.0
2015-09-15 14:00:00,73.75,73.89,73.55,73.63,29283.0,73.75,73.89,73.55,73.63,29283.0
2015-09-15 14:30:00,73.65,73.84,73.62,73.76,33528.0,73.65,73.84,73.62,73.76,33528.0
2015-09-15 15:00:00,73.78,74.28,73.78,74.21,53659.0,73.78,74.28,73.78,74.21,53659.0
2015-09-15 15:30:00,74.2,74.37,74.12,74.27,158706.0,74.2,74.37,74.12,74.27,158706.0
2015-09-16 09:30:00,74.41,74.62,73.72,73.85,72342.0,74.41,74.62,73.72,73.85,72342.0
2015-09-16 10:00:00,73.85,74.27,73.65,74.25,86126.0,73.85,74.27,73.65,74.25,86126.0
2015-09-16 10:30:00,74.23,74.36,74.01,74.06,51202.0,74.23,74.36,74.01,74.06,51202.0
2015-09-16 11:00:00,74.05,74.08,73.82,73.84,48680.0,74.05,74.08,73.82,73.84,48680.0
2015-09-16 11:30:00,73.84,73.84,73.55,73.75,36068.0,73.84,73.84,73.55,73.75,36068.0
2015-09-16 12:00:00,73.73,74.08,73.62,73.89,21662.0,73.73,74.08,73.62,73.89,21662.0
2015-09-16 12:30:00,73.92,74.0,73.83,73.94,17364.0,73.92,74.0,73.83,73.94,17364.0
2015-09-16 13:00:00,73.94,73.96,73.7,73.87,51597.0,73.94,73.96,73.7,73.87,51597.0
2015-09-16 13:30:00,73.86,73.95,73.8,73.89,41548.0,73.86,73.95,73.8,73.89,41548.0
2015-09-16 14:00:00,73.89,73.9,73.37,73.68,61109.0,73.89,73.9,73.37,73.68,61109.0
2015-09-16 14:30:00,73.69,73.97,73.69,73.92,63207.0,73.69,73.97,73.69,73.92,63207.0
2015-09-16 15:00:00,73.91,73.98,73.77,73.8,68827.0,73.91,73.98,73.77,73.8,68827.0
2015-09-16 15:30:00,73.8,73.97,73.8,73.94,129941.0,73.8,73.97,73.8,73.94,129941.0
2015-09-17 09:30:00,73.61,74.15,73.57,73.89,30973.0,73.61,74.15,73.57,73.89,30973.0
2015-09-17 10:00:00,73.89,74.52,73.83,73.96,42888.0,73.89,74.52,73.83,73.96,42888.0
2015-09-17 10:30:00,73.98,74.47,73.91,74.33,38101.0,73.98,74.47,73.91,74.33,38101.0
2015-09-17 11:00:00,74.36,74.48,74.21,74.38,31278.0,74.36,74.48,74.21,74.38,31278.0
2015-09-17 11:30:00,74.39,74.48,74.31,74.39,65963.0,74.39,74.48,74.31,74.39,65963.0
2015-09-17 12:00:00,74.39,74.53,74.36,74.39,27735.0,74.39,74.53,74.36,74.39,27735.0
2015-09-17 12:30:00,74.44,74.48,74.21,74.35,31936.0,74.44,74.48,74.21,74.35,31936.0
2015-09-17 13:00:00,74.34,74.45,74.19,74.38,21086.0,74.34,74.45,74.19,74.38,21086.0
2015-09-17 13:30:00,74.37,74.41,73.93,74.07,23709.0,74.37,74.41,73.93,74.07,23709.0
2015-09-17 14:00:00,74.27,74.67,73.8,74.45,39200.0,74.27,74.67,73.8,74.45,39200.0
2015-09-17 14:30:00,74.52,75.54,74.52,75.32,68274.0,74.52,75.54,74.52,75.32,68274.0
2015-09-17 15:00:00,75.36,75.48,74.43,74.82,87322.0,75.36,75.48,74.43,74.82,87322.0
2015-09-17 15:30:00,74.86,74.99,74.47,74.62,82651.0,74.86,74.99,74.47,74.62,82651.0
2015-09-18 09:30:00,73.72,74.58,73.66,74.21,47738.0,73.72,74.58,73.66,74.21,47738.0
2015-09-18 10:00:00,74.21,74.79,74.0,74.78,59091.0,74.21,74.79,74.0,74.78,59091.0
2015-09-18 10:30:00,74.8,74.8,74.37,74.6,30467.0,74.8,74.8,74.37,74.6,30467.0
2015-09-18 11:00:00,74.65,75.02,74.54,74.9,64680.0,74.65,75.02,74.54,74.9,64680.0
2015-09-18 11:30:00,74.87,74.96,74.5,74.5,46070.0,74.87,74.96,74.5,74.5,46070.0
2015-09-18 12:00:00,74.5,74.52,73.92,74.13,30630.0,74.5,74.52,73.92,74.13,30630.0
2015-09-18 12:30:00,74.19,74.28,73.94,74.08,27707.0,74.19,74.28,73.94,74.08,27707.0
2015-09-18 13:00:00,74.06,74.18,73.63,74.0,87460.0,74.06,74.18,73.63,74.0,87460.0
2015-09-18 13:30:00,73.95,74.03,73.72,73.87,28137.0,73.95,74.03,73.72,73.87,28137.0
2015-09-18 14:00:00,73.85,74.31,73.76,74.26,14827.0,73.85,74.31,73.76,74.26,14827.0
2015-09-18 14:30:00,74.25,74.45,74.04,74.4,21841.0,74.25,74.45,74.04,74.4,21841.0
2015-09-18 15:00:00,74.42,74.47,73.93,74.13,41706.0,74.42,74.47,73.93,74.13,41706.0
2015-09-18 15:30:00,74.14,74.56,74.01,74.37,379514.0,74.14,74.56,74.01,74.37,379514.0
2015-09-21 09:30:00,74.78,75.3,74.3,74.48,54617.0,74.78,75.3,74.3,74.48,54617.0
2015-09-21 10:00:00,74.52,75.6,74.51,75.45,95489.0,74.52,75.6,74.51,75.45,95489.0
2015-09-21 10:30:00,75.42,75.62,75.15,75.29,138804.0,75.42,75.62,75.15,75.29,138804.0
2015-09-21 11:00:00,75.3,75.39,75.18,75.18,18041.0,75.3,75.39,75.18,75.18,18041.0
2015-09-21 11:30:00,75.12,75.13,74.34,74.36,37798.0,75.12,75.13,74.34,74.36,37798.0
2015-09-21 12:00:00,74.33,74.37,73.9,74.11,102204.0,74.33,74.37,73.9,74.11,102204.0
2015-09-21 12:30:00,74.08,74.13,73.64,73.86,32409.0,74.08,74.13,73.64,73.86,32409.0
2015-09-21 13:00:00,73.81,74.61,73.79,74.51,29714.0,73.81,74.61,73.79,74.51,29714.0
2015-09-21 13:30:00,74.5,74.69,74.34,74.48,25413.0,74.5,74.69,74.34,74.48,25413.0
2015-09-21 14:00:00,74.47,74.55,74.17,74.24,49910.0,74.47,74.55,74.17,74.24,49910.0
2015-09-21 14:30:00,74.23,74.9,74.19,74.84,84641.0,74.23,74.9,74.19,74.84,84641.0
2015-09-21 15:00:00,74.84,74.98,74.48,74.61,48978.0,74.84,74.98,74.48,74.61,48978.0
2015-09-21 15:30:00,74.6,74.6,74.12,74.4,121747.0,74.6,74.6,74.12,74.4,121747.0
2015-09-22 09:30:00,73.27,73.75,73.24,73.5,81949.0,73.27,73.75,73.24,73.5,81949.0
2015-09-22 10:00:00,73.45,73.62,72.82,73.09,71031.0,73.45,73.62,72.82,73.09,71031.0
2015-09-22 10:30:00,73.04,73.04,72.44,72.52,72549.0,73.04,73.04,72.44,72.52,72549.0
2015-09-22 11:00:00,72.53,72.84,72.29,72.32,76198.0,72.53,72.84,72.29,72.32,76198.0
2015-09-22 11:30:00,72.32,72.66,72.21,72.66,73633.0,72.32,72.66,72.21,72.66,73633.0
2015-09-22 12:00:00,72.64,73.0,72.54,72.62,24800.0,72.64,73.0,72.54,72.62,24800.0
2015-09-22 12:30:00,72.62,72.66,72.25,72.37,47379.0,72.62,72.66,72.25,72.37,47379.0
2015-09-22 13:00:00,72.4,72.61,72.28,72.28,28154.0,72.4,72.61,72.28,72.28,28154.0
2015-09-22 13:30:00,72.26,72.61,72.17,72.45,35724.0,72.26,72.61,72.17,72.45,35724.0
2015-09-22 14:00:00,72.47,72.95,72.43,72.95,77232.0,72.47,72.95,72.43,72.95,77232.0
2015-09-22 14:30:00,72.95,73.27,72.95,73.27,116174.0,72.95,73.27,72.95,73.27,116174.0
2015-09-22 15:00:00,73.28,73.36,72.97,73.2,115496.0,73.28,73.36,72.97,73.2,115496.0
2015-09-22 15:30:00,73.23,73.36,72.95,73.07,100906.0,73.23,73.36,72.95,73.07,100906.0
2015-09-23 09:30:00,73.18,73.22,72.38,73.08,35489.0,73.18,73.22,72.38,73.08,35489.0
2015-09-23 10:00:00,73.11,74.01,73.11,73.99,47167.0,73.11,74.01,73.11,73.99,47167.0
2015-09-23 10:30:00,73.9,74.25,73.73,74.16,41189.0,73.9,74.25,73.73,74.16,41189.0
2015-09-23 11:00:00,74.11,74.19,73.4,73.44,37869.0,74.11,74.19,73.4,73.44,37869.0
2015-09-23 11:30:00,73.44,73.48,73.07,73.17,55117.0,73.44,73.48,73.07,73.17,55117.0
2015-09-23 12:00:00,73.17,73.33,73.0,73.09,27141.0,73.17,73.33,73.0,73.09,27141.0
2015-09-23 12:30:00,73.13,73.57,73.13,73.4,30643.0,73.13,73.57,73.13,73.4,30643.0
2015-09-23 13:00:00,73.41,73.62,73.12,73.17,42991.0,73.41,73.62,73.12,73.17,42991.0
2015-09-23 13:30:00,73.21,73.55,73.21,73.35,33339.0,73.21,73.55,73.21,73.35,33339.0
2015-09-23 14:00:00,73.4,73.5,73.21,73.39,35165.0,73.4,73.5,73.21,73.39,35165.0
2015-09-23 14:30:00,73.34,73.37,72.88,73.01,78885.0,73.34,73.37,72.88,73.01,78885.0
2015-09-23 15:00:00,73.01,73.15,72.79,72.95,80691.0,73.01,73.15,72.79,72.95,80691.0
2015-09-23 15:30:00,72.98,73.09,72.83,72.99,128771.0,72.98,73.09,72.83,72.99,128771.0
2015-09-24 09:30:00,72.69,72.73,71.8,71.85,80401.0,72.69,72.73,71.8,71.85,80401.0
2015-09-24 10:00:00,71.84,71.9,71.36,71.41,31146.0,71.84,71.9,71.36,71.41,31146.0
2015-09-24 10:30:00,71.35,71.46,71.01,71.01,57170.0,71.35,71.46,71.01,71.01,57170.0
2015-09-24 11:00:00,71.05,71.34,70.97,71.24,100637.0,71.05,71.34,70.97,71.24,100637.0
2015-09-24 11:30:00,71.24,71.52,71.16,71.34,23839.0,71.24,71.52,71.16,71.34,23839.0
2015-09-24 12:00:00,71.32,71.5,71.18,71.32,45166.0,71.32,71.5,71.18,71.32,45166.0
2015-09-24 12:30:00,71.3,71.5,71.22,71.3,55428.0,71.3,71.5,71.22,71.3,55428.0
2015-09-24 13:00:00,71.29,71.43,70.97,71.09,49795.0,71.29,71.43,70.97,71.09,49795.0
2015-09-24 13:30:00,71.1,71.43,71.01,71.27,23844.0,71.1,71.43,71.01,71.27,23844.0
2015-09-24 14:00:00,71.25,71.54,71.2,71.49,74817.0,71.25,71.54,71.2,71.49,74817.0
2015-09-24 14:30:00,71.49,71.81,71.25,71.65,114816.0,71.49,71.81,71.25,71.65,114816.0
2015-09-24 15:00:00,71.68,72.22,71.42,72.07,112696.0,71.68,72.22,71.42,72.07,112696.0
2015-09-24 15:30:00,72.04,72.28,71.84,72.12,202866.0,72.04,72.28,71.84,72.12,202866.0
2015-09-25 09:30:00,72.99,73.41,72.55,72.86,100878.0,72.99,73.41,72.55,72.86,100878.0
2015-09-25 10:00:00,72.96,73.75,72.81,73.45,375206.0,72.96,73.75,72.81,73.45,375206.0
2015-09-25 10:30:00,73.49,74.39,73.49,74.24,252211.0,73.49,74.39,73.49,74.24,252211.0
2015-09-25 11:00:00,74.2,74.48,73.95,74.03,137873.0,74.2,74.48,73.95,74.03,137873.0
2015-09-25 11:30:00,74.05,74.16,73.46,73.79,167926.0,74.05,74.16,73.46,73.79,167926.0
2015-09-25 12:00:00,73.78,73.78,73.45,73.55,84358.0,73.78,73.78,73.45,73.55,84358.0
2015-09-25 12:30:00,73.53,74.03,73.46,74.03,55404.0,73.53,74.03,73.46,74.03,55404.0
2015-09-25 13:00:00,74.03,74.25,73.64,73.64,50721.0,74.03,74.25,73.64,73.64,50721.0
2015-09-25 13:30:00,73.64,73.64,73.44,73.49,70452.0,73.64,73.64,73.44,73.49,70452.0
2015-09-25 14:00:00,73.49,73.6,72.92,73.02,156047.0,73.49,73.6,72.92,73.02,156047.0
2015-09-25 14:30:00,72.98,73.35,71.94,72.5,131164.0,72.98,73.35,71.94,72.5,131164.0
2015-09-25 15:00:00,72.56,72.66,72.07,72.57,154138.0,72.56,72.66,72.07,72.57,154138.0
2015-09-25 15:30:00,72.54,73.07,72.47,72.85,242968.0,72.54,73.07,72.47,72.85,242968.0
2015-09-28 09:30:00,72.63,72.81,71.55,71.69,144162.0,72.63,72.81,71.55,71.69,144162.0
2015-09-28 10:00:00,71.67,71.97,70.66,70.98,138462.0,71.67,71.97,70.66,70.98,138462.0
2015-09-28 10:30:00,71.07,71.35,70.82,71.18,68313.0,71.07,71.35,70.82,71.18,68313.0
2015-09-28 11:00:00,71.24,71.68,70.84,70.9,79040.0,71.24,71.68,70.84,70.9,79040.0
2015-09-28 11:30:00,70.9,71.19,69.89,69.89,213819.0,70.9,71.19,69.89,69.89,213819.0
2015-09-28 12:00:00,69.89,70.47,69.66,70.35,91384.0,69.89,70.47,69.66,70.35,91384.0
2015-09-28 12:30:00,70.36,70.36,69.67,69.68,47254.0,70.36,70.36,69.67,69.68,47254.0
2015-09-28 13:00:00,69.66,70.65,69.64,69.99,69487.0,69.66,70.65,69.64,69.99,69487.0
2015-09-28 13:30:00,69.92,70.17,69.7,69.7,95910.0,69.92,70.17,69.7,69.7,95910.0
2015-09-28 14:00:00,69.7,69.7,68.92,69.52,49508.0,69.7,69.7,68.92,69.52,49508.0
2015-09-28 14:30:00,69.58,69.89,69.13,69.24,66786.0,69.58,69.89,69.13,69.24,66786.0
2015-09-28 15:00:00,69.22,69.24,68.76,68.78,113669.0,69.22,69.24,68.76,68.78,113669.0
2015-09-28 15:30:00,68.77,69.33,68.76,69.05,273182.0,68.77,69.33,68.76,69.05,273182.0
2015-09-29 09:30:00,68.97,69.28,67.76,68.38,75261.0,68.97,69.28,67.76,68.38,75261.0
2015-09-29 10:00:00,68.45,69.38,68.45,69.38,65652.0,68.45,69.38,68.45,69.38,65652.0
2015-09-29 10:30:00,69.45,69.65,68.78,68.95,30102.0,69.45,69.65,68.78,68.95,30102.0
2015-09-29 11:00:00,69.06,69.26,68.59,69.07,32673.0,69.06,69.26,68.59,69.07,32673.0
2015-09-29 11:30:00,69.03,69.07,68.65,68.65,35462.0,69.03,69.07,68.65,68.65,35462.0
2015-09-29 12:00:00,68.65,68.82,68.31,68.71,24367.0,68.65,68.82,68.31,68.71,24367.0
2015-09-29 12:30:00,68.7,68.77,68.25,68.55,63154.0,68.7,68.77,68.25,68.55,63154.0
2015-09-29 13:00:00,68.57,69.4,68.52,69.3,67828.0,68.57,69.4,68.52,69.3,67828.0
2015-09-29 13:30:00,69.26,69.33,69.08,69.24,33022.0,69.26,69.33,69.08,69.24,33022.0
2015-09-29 14:00:00,69.25,69.25,68.65,68.88,53974.0,69.25,69.25,68.65,68.88,53974.0
2015-09-29 14:30:00,68.87,68.87,68.15,68.15,50387.0,68.87,68.87,68.15,68.15,50387.0
2015-09-29 15:00:00,68.21,68.38,67.83,67.92,74892.0,68.21,68.38,67.83,67.92,74892.0
2015-09-29 15:30:00,67.95,69.05,67.95,68.94,186471.0,67.95,69.05,67.95,68.94,186471.0
2015-09-30 09:30:00,69.72,70.3,68.89,68.95,50706.0,69.72,70.3,68.89,68.95,50706.0
2015-09-30 10:00:00,69.0,69.45,68.21,68.87,96899.0,69.0,69.45,68.21,68.87,96899.0
2015-09-30 10:30:00,68.85,69.23,68.35,68.35,49372.0,68.85,69.23,68.35,68.35,49372.0
2015-09-30 11:00:00,68.25,68.9,68.25,68.82,64215.0,68.25,68.9,68.25,68.82,64215.0
2015-09-30 11:30:00,68.8,68.86,68.16,68.17,50175.0,68.8,68.86,68.16,68.17,50175.0
2015-09-30 12:00:00,68.2,68.35,67.63,67.75,105370.0,68.2,68.35,67.63,67.75,105370.0
2015-09-30 12:30:00,67.73,68.01,67.07,67.62,118634.0,67.73,68.01,67.07,67.62,118634.0
2015-09-30 13:00:00,67.64,67.96,67.4,67.92,95747.0,67.64,67.96,67.4,67.92,95747.0
2015-09-30 13:30:00,67.95,68.25,67.73,68.23,87052.0,67.95,68.25,67.73,68.23,87052.0
2015-09-30 14:00:00,68.18,68.28,67.95,68.25,68644.0,68.18,68.28,67.95,68.25,68644.0
2015-09-30 14:30:00,68.32,68.59,68.0,68.48,81486.0,68.32,68.59,68.0,68.48,81486.0
2015-09-30 15:00:00,68.49,69.31,68.38,69.31,184848.0,68.49,69.31,68.38,69.31,184848.0
2015-09-30 15:30:00,69.32,69.57,69.15,69.45,232224.0,69.32,69.57,69.15,69.45,232224.0
2015-10-01 09:30:00,69.14,69.45,67.65,68.54,98880.0,69.14,69.45,67.65,68.54,98880.0
2015-10-01 10:00:00,68.52,69.7,68.32,69.7,76045.0,68.52,69.7,68.32,69.7,76045.0
2015-10-01 10:30:00,69.68,69.84,69.09,69.22,108902.0,69.68,69.84,69.09,69.22,108902.0
2015-10-01 11:00:00,69.15,69.95,68.99,69.64,227679.0,69.15,69.95,68.99,69.64,227679.0
2015-10-01 11:30:00,69.64,69.85,69.41,69.5,63326.0,69.64,69.85,69.41,69.5,63326.0
2015-10-01 12:00:00,69.53,69.56,69.01,69.46,57087.0,69.53,69.56,69.01,69.46,57087.0
2015-10-01 12:30:00,69.46,69.86,69.37,69.7,77731.0,69.46,69.86,69.37,69.7,77731.0
2015-10-01 13:00:00,69.65,69.73,69.28,69.55,66184.0,69.65,69.73,69.28,69.55,66184.0
2015-10-01 13:30:00,69.58,69.8,69.49,69.73,72550.0,69.58,69.8,69.49,69.73,72550.0
2015-10-01 14:00:00,69.77,70.52,69.72,70.13,68325.0,69.77,70.52,69.72,70.13,68325.0
2015-10-01 14:30:00,70.14,70.76,70.14,70.67,91389.0,70.14,70.76,70.14,70.67,91389.0
2015-10-01 15:00:00,70.7,71.14,70.45,70.96,102481.0,70.7,71.14,70.45,70.96,102481.0
2015-10-01 15:30:00,70.94,71.65,70.67,71.58,359733.0,70.94,71.65,70.67,71.58,359733.0
2015-10-02 09:30:00,70.35,70.93,70.0,70.59,42158.0,70.35,70.93,70.0,70.59,42158.0
2015-10-02 10:00:00,70.6,70.61,69.9,70.17,57871.0,70.6,70.61,69.9,70.17,57871.0
2015-10-02 10:30:00,70.15,70.51,70.1,70.41,47014.0,70.15,70.51,70.1,70.41,47014.0
2015-10-02 11:00:00,70.48,71.05,70.34,70.66,31768.0,70.48,71.05,70.34,70.66,31768.0
2015-10-02 11:30:00,70.64,70.79,70.19,70.3,57431.0,70.64,70.79,70.19,70.3,57431.0
2015-10-02 12:00:00,70.3,71.15,70.3,70.82,21004.0,70.3,71.15,70.3,70.82,21004.0
2015-10-02 12:30:00,70.82,70.98,70.56,70.85,32117.0,70.82,70.98,70.56,70.85,32117.0
2015-10-02 13:00:00,70.85,71.62,70.79,71.38,67563.0,70.85,71.62,70.79,71.38,67563.0
2015-10-02 13:30:00,71.34,71.71,71.34,71.46,75945.0,71.34,71.71,71.34,71.46,75945.0
2015-10-02 14:00:00,71.46,71.63,71.0,71.35,51462.0,71.46,71.63,71.0,71.35,51462.0
2015-10-02 14:30:00,71.37,71.44,71.0,71.21,44851.0,71.37,71.44,71.0,71.21,44851.0
2015-10-02 15:00:00,71.17,71.98,71.16,71.91,66209.0,71.17,71.98,71.16,71.91,66209.0
2015-10-02 15:30:00,71.92,72.26,71.71,72.25,176794.0,71.92,72.26,71.71,72.25,176794.0
2015-10-05 09:30:00,72.62,73.19,72.4,73.05,63916.0,72.62,73.19,72.4,73.05,63916.0
2015-10-05 10:00:00,73.08,73.52,72.76,73.39,60101.0,73.08,73.52,72.76,73.39,60101.0
2015-10-05 10:30:00,73.4,73.56,73.08,73.49,92748.0,73.4,73.56,73.08,73.49,92748.0
2015-10-05 11:00:00,73.47,74.17,73.47,74.05,60743.0,73.47,74.17,73.47,74.05,60743.0
2015-10-05 11:30:00,74.02,74.77,73.82,74.77,115766.0,74.02,74.77,73.82,74.77,115766.0
2015-10-05 12:00:00,74.7,75.14,74.49,74.75,87869.0,74.7,75.14,74.49,74.75,87869.0
2015-10-05 12:30:00,74.78,74.93,74.53,74.72,54140.0,74.78,74.93,74.53,74.72,54140.0
2015-10-05 13:00:00,74.72,75.09,74.71,75.09,76397.0,74.72,75.09,74.71,75.09,76397.0
2015-10-05 13:30:00,75.07,75.3,74.81,74.85,103931.0,75.07,75.3,74.81,74.85,103931.0
2015-10-05 14:00:00,74.86,75.12,74.52,75.11,85877.0,74.86,75.12,74.52,75.11,85877.0
2015-10-05 14:30:00,75.13,75.39,74.96,75.2,56421.0,75.13,75.39,74.96,75.2,56421.0
2015-10-05 15:00:00,75.19,75.69,75.09,75.66,90278.0,75.19,75.69,75.09,75.66,90278.0
2015-10-05 15:30:00,75.65,76.53,75.63,76.5,569777.0,75.65,76.53,75.63,76.5,569777.0
2015-10-06 09:30:00,75.9,76.91,75.54,76.76,144914.0,75.9,76.91,75.54,76.76,144914.0
2015-10-06 10:00:00,76.69,76.8,75.7,75.73,105171.0,76.69,76.8,75.7,75.73,105171.0
2015-10-06 10:30:00,75.72,75.76,75.25,75.34,49074.0,75.72,75.76,75.25,75.34,49074.0
2015-10-06 11:00:00,75.36,75.53,75.03,75.16,32558.0,75.36,75.53,75.03,75.16,32558.0
2015-10-06 11:30:00,75.19,75.19,74.5,74.58,47775.0,75.19,75.19,74.5,74.58,47775.0
2015-10-06 12:00:00,74.58,75.05,74.39,74.53,45640.0,74.58,75.05,74.39,74.53,45640.0
2015-10-06 12:30:00,74.54,74.95,74.25,74.76,49440.0,74.54,74.95,74.25,74.76,49440.0
2015-10-06 13:00:00,74.77,75.19,74.68,75.19,31490.0,74.77,75.19,74.68,75.19,31490.0
2015-10-06 13:30:00,75.07,75.28,74.51,75.26,41797.0,75.07,75.28,74.51,75.26,41797.0
2015-10-06 14:00:00,75.21,75.42,75.09,75.2,49974.0,75.21,75.42,75.09,75.2,49974.0
2015-10-06 14:30:00,75.18,75.5,74.79,74.82,74160.0,75.18,75.5,74.79,74.82,74160.0
2015-10-06 15:00:00,74.82,74.95,74.68,74.78,141582.0,74.82,74.95,74.68,74.78,141582.0
2015-10-06 15:30:00,74.78,74.89,74.52,74.6,188488.0,74.78,74.89,74.52,74.6,188488.0
2015-10-07 09:30:00,75.23,75.27,73.97,74.58,82163.0,75.23,75.27,73.97,74.58,82163.0
2015-10-07 10:00:00,74.6,74.65,74.25,74.47,38617.0,74.6,74.65,74.25,74.47,38617.0
2015-10-07 10:30:00,74.44,74.5,73.59,73.88,72360.0,74.44,74.5,73.59,73.88,72360.0
2015-10-07 11:00:00,73.8,74.19,73.43,73.54,212099.0,73.8,74.19,73.43,73.54,212099.0
2015-10-07 11:30:00,73.59,74.05,73.09,74.0,158443.0,73.59,74.05,73.09,74.0,158443.0
2015-10-07 12:00:00,73.99,74.08,73.02,73.15,94429.0,73.99,74.08,73.02,73.15,94429.0
2015-10-07 12:30:00,73.12,73.78,73.07,73.18,119920.0,73.12,73.78,73.07,73.18,119920.0
2015-10-07 13:00:00,73.18,74.1,73.13,73.84,65002.0,73.18,74.1,73.13,73.84,65002.0
2015-10-07 13:30:00,73.84,74.51,73.78,74.2,151833.0,73.84,74.51,73.78,74.2,151833.0
2015-10-07 14:00:00,74.16,74.42,73.68,73.92,204803.0,74.16,74.42,73.68,73.92,204803.0
2015-10-07 14:30:00,73.93,74.11,73.56,73.86,128133.0,73.93,74.11,73.56,73.86,128133.0
2015-10-07 15:00:00,73.89,74.79,73.85,74.23,105003.0,73.89,74.79,73.85,74.23,105003.0
2015-10-07 15:30:00,74.26,75.01,74.23,74.96,140340.0,74.26,75.01,74.23,74.96,140340.0
2015-10-08 09:30:00,74.93,74.93,73.82,74.29,38686.0,74.93,74.93,73.82,74.29,38686.0
2015-10-08 10:00:00,74.29,74.33,73.19,73.19,99064.0,74.29,74.33,73.19,73.19,99064.0
2015-10-08 10:30:00,73.22,73.41,72.6,72.66,169012.0,73.22,73.41,72.6,72.66,169012.0
2015-10-08 11:00:00,72.72,72.84,72.25,72.61,89946.0,72.72,72.84,72.25,72.61,89946.0
2015-10-08 11:30:00,72.62,72.82,72.43,72.63,72256.0,72.62,72.82,72.43,72.63,72256.0
2015-10-08 12:00:00,72.62,72.82,72.14,72.19,57583.0,72.62,72.82,72.14,72.19,57583.0
2015-10-08 12:30:00,72.2,72.43,71.78,72.03,55335.0,72.2,72.43,71.78,72.03,55335.0
2015-10-08 13:00:00,72.02,72.37,71.77,72.37,77329.0,72.02,72.37,71.77,72.37,77329.0
2015-10-08 13:30:00,72.26,72.75,72.2,72.7,47577.0,72.26,72.75,72.2,72.7,47577.0
2015-10-08 14:00:00,72.72,73.06,72.45,72.67,105565.0,72.72,73.06,72.45,72.67,105565.0
2015-10-08 14:30:00,72.67,73.07,72.66,73.0,68912.0,72.67,73.07,72.66,73.0,68912.0
2015-10-08 15:00:00,73.0,73.43,72.86,72.9,186354.0,73.0,73.43,72.86,72.9,186354.0
2015-10-08 15:30:00,72.95,73.06,72.62,73.02,301895.0,72.95,73.06,72.62,73.02,301895.0
2015-10-09 09:30:00,73.12,73.29,72.17,73.04,26525.0,73.12,73.29,72.17,73.04,26525.0
2015-10-09 10:00:00,73.11,74.03,73.09,73.57,120536.0,73.11,74.03,73.09,73.57,120536.0
2015-10-09 10:30:00,73.49,73.79,73.27,73.48,93834.0,73.49,73.79,73.27,73.48,93834.0
2015-10-09 11:00:00,73.44,73.65,73.22,73.26,49347.0,73.44,73.65,73.22,73.26,49347.0
2015-10-09 11:30:00,73.27,73.38,72.97,73.28,48341.0,73.27,73.38,72.97,73.28,48341.0
2015-10-09 12:00:00,73.26,73.38,72.98,73.19,25077.0,73.26,73.38,72.98,73.19,25077.0
2015-10-09 12:30:00,73.07,73.46,72.95,73.44,16703.0,73.07,73.46,72.95,73.44,16703.0
2015-10-09 13:00:00,73.36,73.5,73.05,73.23,12662.0,73.36,73.5,73.05,73.23,12662.0
2015-10-09 13:30:00,73.09,73.61,73.04,73.51,36325.0,73.09,73.61,73.04,73.51,36325.0
2015-10-09 14:00:00,73.48,73.7,73.34,73.69,24142.0,73.48,73.7,73.34,73.69,24142.0
2015-10-09 14:30:00,73.68,74.26,73.52,74.26,29129.0,73.68,74.26,73.52,74.26,29129.0
2015-10-09 15:00:00,74.25,74.56,74.19,74.54,103184.0,74.25,74.56,74.19,74.54,103184.0
2015-10-09 15:30:00,74.55,74.72,74.42,74.44,199197.0,74.55,74.72,74.42,74.44,199197.0
2015-10-12 09:30:00,74.34,74.65,73.56,74.29,46756.0,74.34,74.65,73.56,74.29,46756.0
2015-10-12 10:00:00,74.31,74.66,74.18,74.49,38473.0,74.31,74.66,74.18,74.49,38473.0
2015-10-12 10:30:00,74.48,74.81,74.41,74.72,22425.0,74.48,74.81,74.41,74.72,22425.0
2015-10-12 11:00:00,74.71,75.24,74.71,74.89,34482.0,74.71,75.24,74.71,74.89,34482.0
2015-10-12 11:30:00,74.89,75.11,74.7,74.86,33221.0,74.89,75.11,74.7,74.86,33221.0
2015-10-12 12:00:00,74.79,74.86,74.55,74.62,14386.0,74.79,74.86,74.55,74.62,14386.0
2015-10-12 12:30:00,74.63,74.69,74.5,74.62,13041.0,74.63,74.69,74.5,74.62,13041.0
2015-10-12 13:00:00,74.58,74.71,74.39,74.42,79090.0,74.58,74.71,74.39,74.42,79090.0
2015-10-12 13:30:00,74.41,74.45,74.11,74.17,31486.0,74.41,74.45,74.11,74.17,31486.0
2015-10-12 14:00:00,74.18,74.66,74.18,74.59,18925.0,74.18,74.66,74.18,74.59,18925.0
2015-10-12 14:30:00,74.6,74.79,74.56,74.64,15230.0,74.6,74.79,74.56,74.64,15230.0
2015-10-12 15:00:00,74.6,74.6,74.33,74.43,31265.0,74.6,74.6,74.33,74.43,31265.0
2015-10-12 15:30:00,74.44,74.44,74.17,74.26,62604.0,74.44,74.44,74.17,74.26,62604.0
2015-10-13 09:30:00,74.08,75.02,73.6,74.74,130040.0,74.08,75.02,73.6,74.74,130040.0
2015-10-13 10:00:00,74.71,74.9,74.32,74.9,28888.0,74.71,74.9,74.32,74.9,28888.0
2015-10-13 10:30:00,74.89,75.91,74.86,75.79,90156.0,74.89,75.91,74.86,75.79,90156.0
2015-10-13 11:00:00,75.74,76.21,75.57,75.68,53959.0,75.74,76.21,75.57,75.68,53959.0
2015-10-13 11:30:00,75.74,75.81,75.29,75.55,21950.0,75.74,75.81,75.29,75.55,21950.0
2015-10-13 12:00:00,75.55,75.7,75.32,75.4,13633.0,75.55,75.7,75.32,75.4,13633.0
2015-10-13 12:30:00,75.37,75.48,74.81,74.83,18525.0,75.37,75.48,74.81,74.83,18525.0
2015-10-13 13:00:00,74.79,74.82,74.4,74.62,33581.0,74.79,74.82,74.4,74.62,33581.0
2015-10-13 13:30:00,74.62,74.68,74.3,74.35,40200.0,74.62,74.68,74.3,74.35,40200.0
2015-10-13 14:00:00,74.35,74.53,74.04,74.04,28019.0,74.35,74.53,74.04,74.04,28019.0
2015-10-13 14:30:00,74.09,74.43,74.04,74.32,35011.0,74.09,74.43,74.04,74.32,35011.0
2015-10-13 15:00:00,74.34,74.39,73.95,74.15,35640.0,74.34,74.39,73.95,74.15,35640.0
2015-10-13 15:30:00,74.15,74.18,74.0,74.17,110691.0,74.15,74.18,74.0,74.17,110691.0
2015-10-14 09:30:00,74.02,74.99,73.97,74.96,35540.0,74.02,74.99,73.97,74.96,35540.0
2015-10-14 10:00:00,74.96,75.02,73.86,74.07,54035.0,74.96,75.02,73.86,74.07,54035.0
2015-10-14 10:30:00,74.11,74.72,73.9,74.11,88619.0,74.11,74.72,73.9,74.11,88619.0
2015-10-14 11:00:00,74.09,74.55,74.09,74.31,40050.0,74.09,74.55,74.09,74.31,40050.0
2015-10-14 11:30:00,74.24,74.34,74.0,74.09,32260.0,74.24,74.34,74.0,74.09,32260.0
2015-10-14 12:00:00,74.11,74.21,73.84,74.06,30091.0,74.11,74.21,73.84,74.06,30091.0
2015-10-14 12:30:00,74.14,74.58,74.06,74.52,39242.0,74.14,74.58,74.06,74.52,39242.0
2015-10-14 13:00:00,74.54,74.55,74.07,74.28,43448.0,74.54,74.55,74.07,74.28,43448.0
2015-10-14 13:30:00,74.26,74.48,74.21,74.32,27099.0,74.26,74.48,74.21,74.32,27099.0
2015-10-14 14:00:00,74.34,74.42,73.93,73.95,25269.0,74.34,74.42,73.93,73.95,25269.0
2015-10-14 14:30:00,73.93,74.0,73.7,73.8,30510.0,73.93,74.0,73.7,73.8,30510.0
2015-10-14 15:00:00,73.81,73.89,73.43,73.7,52255.0,73.81,73.89,73.43,73.7,52255.0
2015-10-14 15:30:00,73.71,73.94,73.62,73.9,216023.0,73.71,73.94,73.62,73.9,216023.0
2015-10-15 09:30:00,73.99,75.93,73.92,75.88,58179.0,73.99,75.93,73.92,75.88,58179.0
2015-10-15 10:00:00,75.85,76.11,75.38,75.74,110969.0,75.85,76.11,75.38,75.74,110969.0
2015-10-15 10:30:00,75.73,75.81,75.26,75.37,41282.0,75.73,75.81,75.26,75.37,41282.0
2015-10-15 11:00:00,75.41,75.84,75.41,75.76,41019.0,75.41,75.84,75.41,75.76,41019.0
2015-10-15 11:30:00,75.74,75.95,74.97,74.97,83277.0,75.74,75.95,74.97,74.97,83277.0
2015-10-15 12:00:00,74.94,75.77,74.89,75.56,30859.0,74.94,75.77,74.89,75.56,30859.0
2015-10-15 12:30:00,75.62,75.62,74.95,75.09,34875.0,75.62,75.62,74.95,75.09,34875.0
2015-10-15 13:00:00,75.04,75.51,75.04,75.43,29822.0,75.04,75.51,75.04,75.43,29822.0
2015-10-15 13:30:00,75.4,75.6,75.23,75.46,27430.0,75.4,75.6,75.23,75.46,27430.0
2015-10-15 14:00:00,75.46,76.0,75.46,75.99,76315.0,75.46,76.0,75.46,75.99,76315.0
2015-10-15 14:30:00,75.97,76.3,75.86,76.03,52961.0,75.97,76.3,75.86,76.03,52961.0
2015-10-15 15:00:00,76.01,76.04,75.49,75.78,116227.0,76.01,76.04,75.49,75.78,116227.0
2015-10-15 15:30:00,75.79,75.92,75.58,75.64,371088.0,75.79,75.92,75.58,75.64,371088.0
2015-10-16 09:30:00,75.38,76.1,75.34,75.62,39803.0,75.38,76.1,75.34,75.62,39803.0
2015-10-16 10:00:00,75.62,75.83,75.4,75.65,32746.0,75.62,75.83,75.4,75.65,32746.0
2015-10-16 10:30:00,75.7,75.78,75.54,75.65,54968.0,75.7,75.78,75.54,75.65,54968.0
2015-10-16 11:00:00,75.65,75.89,75.47,75.75,64311.0,75.65,75.89,75.47,75.75,64311.0
2015-10-16 11:30:00,75.68,75.89,75.39,75.73,30184.0,75.68,75.89,75.39,75.73,30184.0
2015-10-16 12:00:00,75.71,75.71,75.19,75.19,27894.0,75.71,75.71,75.19,75.19,27894.0
2015-10-16 12:30:00,75.14,75.43,75.14,75.43,20186.0,75.14,75.43,75.14,75.43,20186.0
2015-10-16 13:00:00,75.46,75.46,75.22,75.27,63318.0,75.46,75.46,75.22,75.27,63318.0
2015-10-16 13:30:00,75.27,75.32,75.15,75.21,40560.0,75.27,75.32,75.15,75.21,40560.0
2015-10-16 14:00:00,75.19,75.55,75.07,75.31,108896.0,75.19,75.55,75.07,75.31,108896.0
2015-10-16 14:30:00,75.33,75.48,75.25,75.3,112034.0,75.33,75.48,75.25,75.3,112034.0
2015-10-16 15:00:00,75.33,75.86,75.29,75.82,107199.0,75.33,75.86,75.29,75.82,107199.0
2015-10-16 15:30:00,75.83,76.49,75.81,76.46,175383.0,75.83,76.49,75.81,76.46,175383.0
2015-10-19 09:30:00,76.34,76.73,75.92,76.56,53883.0,76.34,76.73,75.92,76.56,53883.0
2015-10-19 10:00:00,76.55,76.69,76.27,76.53,116697.0,76.55,76.69,76.27,76.53,116697.0
2015-10-19 10:30:00,76.53,76.53,76.02,76.23,62363.0,76.53,76.53,76.02,76.23,62363.0
2015-10-19 11:00:00,76.3,76.69,76.24,76.41,103304.0,76.3,76.69,76.24,76.41,103304.0
2015-10-19 11:30:00,76.37,76.61,76.1,76.14,67185.0,76.37,76.61,76.1,76.14,67185.0
2015-10-19 12:00:00,76.2,76.3,75.5,75.54,40699.0,76.2,76.3,75.5,75.54,40699.0
2015-10-19 12:30:00,75.54,75.83,75.32,75.41,28392.0,75.54,75.83,75.32,75.41,28392.0
2015-10-19 13:00:00,75.43,75.56,75.13,75.13,25970.0,75.43,75.56,75.13,75.13,25970.0
2015-10-19 13:30:00,75.18,75.46,74.87,75.39,121485.0,75.18,75.46,74.87,75.39,121485.0
2015-10-19 14:00:00,75.37,75.48,75.11,75.15,44898.0,75.37,75.48,75.11,75.15,44898.0
2015-10-19 14:30:00,75.2,75.56,75.18,75.37,48499.0,75.2,75.56,75.18,75.37,48499.0
2015-10-19 15:00:00,75.38,75.83,75.3,75.71,78342.0,75.38,75.83,75.3,75.71,78342.0
2015-10-19 15:30:00,75.75,75.88,75.7,75.82,105925.0,75.75,75.88,75.7,75.82,105925.0
2015-10-20 09:30:00,75.92,76.57,75.64,76.34,39267.0,75.92,76.57,75.64,76.34,39267.0
2015-10-20 10:00:00,76.34,76.59,76.12,76.17,32939.0,76.34,76.59,76.12,76.17,32939.0
2015-10-20 10:30:00,76.18,76.23,75.78,75.91,53412.0,76.18,76.23,75.78,75.91,53412.0
2015-10-20 11:00:00,75.92,75.99,75.19,75.63,46982.0,75.92,75.99,75.19,75.63,46982.0
2015-10-20 11:30:00,75.57,75.76,75.34,75.51,33466.0,75.57,75.76,75.34,75.51,33466.0
2015-10-20 12:00:00,75.57,75.57,74.9,75.07,40572.0,75.57,75.57,74.9,75.07,40572.0
2015-10-20 12:30:00,75.07,75.16,74.73,75.07,37579.0,75.07,75.16,74.73,75.07,37579.0
2015-10-20 13:00:00,75.06,75.12,74.62,74.65,29085.0,75.06,75.12,74.62,74.65,29085.0
2015-10-20 13:30:00,74.61,74.71,74.32,74.44,47463.0,74.61,74.71,74.32,74.44,47463.0
2015-10-20 14:00:00,74.44,74.72,74.34,74.72,85204.0,74.44,74.72,74.34,74.72,85204.0
2015-10-20 14:30:00,74.73,75.1,74.53,75.07,100507.0,74.73,75.1,74.53,75.07,100507.0
2015-10-20 15:00:00,75.08,75.16,74.65,74.73,131519.0,75.08,75.16,74.65,74.73,131519.0
2015-10-20 15:30:00,74.75,74.76,74.47,74.74,281678.0,74.75,74.76,74.47,74.74,281678.0
2015-10-21 09:30:00,74.94,75.13,74.2,74.48,69717.0,74.94,75.13,74.2,74.48,69717.0
2015-10-21 10:00:00,74.5,74.57,72.98,73.36,136692.0,74.5,74.57,72.98,73.36,136692.0
2015-10-21 10:30:00,73.37,74.08,73.02,73.91,153789.0,73.37,74.08,73.02,73.91,153789.0
2015-10-21 11:00:00,73.91,74.11,73.58,73.98,127707.0,73.91,74.11,73.58,73.98,127707.0
2015-10-21 11:30:00,73.97,74.1,73.67,73.98,134115.0,73.97,74.1,73.67,73.98,134115.0
2015-10-21 12:00:00,73.99,74.01,73.64,73.86,72311.0,73.99,74.01,73.64,73.86,72311.0
2015-10-21 12:30:00,73.86,74.07,73.79,73.86,81598.0,73.86,74.07,73.79,73.86,81598.0
2015-10-21 13:00:00,73.86,73.89,73.39,73.39,158481.0,73.86,73.89,73.39,73.39,158481.0
2015-10-21 13:30:00,73.43,73.99,73.42,73.57,95692.0,73.43,73.99,73.42,73.57,95692.0
2015-10-21 14:00:00,73.57,74.0,73.53,73.86,100160.0,73.57,74.0,73.53,73.86,100160.0
2015-10-21 14:30:00,73.85,74.1,73.65,73.88,160336.0,73.85,74.1,73.65,73.88,160336.0
2015-10-21 15:00:00,73.87,73.9,73.09,73.22,198166.0,73.87,73.9,73.09,73.22,198166.0
2015-10-21 15:30:00,73.21,73.44,72.96,73.03,681761.0,73.21,73.44,72.96,73.03,681761.0
2015-10-22 09:30:00,72.31,78.19,72.29,77.78,675919.0,72.31,78.19,72.29,77.78,675919.0
2015-10-22 10:00:00,77.87,78.61,76.22,76.22,426425.0,77.87,78.61,76.22,76.22,426425.0
2015-10-22 10:30:00,76.33,77.76,76.3,77.24,296274.0,76.33,77.76,76.3,77.24,296274.0
2015-10-22 11:00:00,77.2,77.26,76.62,76.92,166222.0,77.2,77.26,76.62,76.92,166222.0
2015-10-22 11:30:00,76.95,77.37,76.48,77.13,216381.0,76.95,77.37,76.48,77.13,216381.0
2015-10-22 12:00:00,77.12,77.16,76.45,76.85,235446.0,77.12,77.16,76.45,76.85,235446.0
2015-10-22 12:30:00,76.9,77.39,76.8,77.39,177345.0,76.9,77.39,76.8,77.39,177345.0
2015-10-22 13:00:00,77.39,77.56,76.86,77.44,183715.0,77.39,77.56,76.86,77.44,183715.0
2015-10-22 13:30:00,77.45,78.16,77.44,78.02,139532.0,77.45,78.16,77.44,78.02,139532.0
2015-10-22 14:00:00,78.04,78.34,77.39,77.42,176802.0,78.04,78.34,77.39,77.42,176802.0
2015-10-22 14:30:00,77.44,77.75,77.22,77.74,197380.0,77.44,77.75,77.22,77.74,197380.0
2015-10-22 15:00:00,77.7,78.37,77.64,78.21,221490.0,77.7,78.37,77.64,78.21,221490.0
2015-10-22 15:30:00,78.22,78.25,77.78,77.96,434253.0,78.22,78.25,77.78,77.96,434253.0
2015-10-23 09:30:00,78.19,78.19,76.0,77.18,196731.0,78.19,78.19,76.0,77.18,196731.0
2015-10-23 10:00:00,77.18,77.37,75.32,75.53,327207.0,77.18,77.37,75.32,75.53,327207.0
2015-10-23 10:30:00,75.57,76.41,75.53,76.38,295535.0,75.57,76.41,75.53,76.38,295535.0
2015-10-23 11:00:00,76.36,76.79,76.33,76.77,196222.0,76.36,76.79,76.33,76.77,196222.0
2015-10-23 11:30:00,76.78,76.82,76.36,76.54,59375.0,76.78,76.82,76.36,76.54,59375.0
2015-10-23 12:00:00,76.5,76.86,76.41,76.71,101533.0,76.5,76.86,76.41,76.71,101533.0
2015-10-23 12:30:00,76.72,76.81,76.18,76.72,63119.0,76.72,76.81,76.18,76.72,63119.0
2015-10-23 13:00:00,76.68,77.22,76.65,77.22,80459.0,76.68,77.22,76.65,77.22,80459.0
2015-10-23 13:30:00,77.21,77.8,77.21,77.57,137148.0,77.21,77.8,77.21,77.57,137148.0
2015-10-23 14:00:00,77.57,77.75,77.17,77.49,75561.0,77.57,77.75,77.17,77.49,75561.0
2015-10-23 14:30:00,77.55,78.22,77.45,78.02,144149.0,77.55,78.22,77.45,78.02,144149.0
2015-10-23 15:00:00,78.03,78.25,77.79,78.2,127198.0,78.03,78.25,77.79,78.2,127198.0
2015-10-23 15:30:00,78.21,78.96,77.75,78.89,530851.0,78.21,78.96,77.75,78.89,530851.0
2015-10-26 09:30:00,78.87,79.0,78.51,78.63,97740.0,78.87,79.0,78.51,78.63,97740.0
2015-10-26 10:00:00,78.52,78.74,77.75,78.18,49319.0,78.52,78.74,77.75,78.18,49319.0
2015-10-26 10:30:00,78.12,78.78,78.03,78.77,31186.0,78.12,78.78,78.03,78.77,31186.0
2015-10-26 11:00:00,78.8,79.3,78.68,78.97,67141.0,78.8,79.3,78.68,78.97,67141.0
2015-10-26 11:30:00,78.98,79.16,78.55,78.61,82514.0,78.98,79.16,78.55,78.61,82514.0
2015-10-26 12:00:00,78.61,78.85,78.5,78.66,20399.0,78.61,78.85,78.5,78.66,20399.0
2015-10-26 12:30:00,78.76,78.76,78.29,78.39,16184.0,78.76,78.76,78.29,78.39,16184.0
2015-10-26 13:00:00,78.36,78.7,78.28,78.56,25140.0,78.36,78.7,78.28,78.56,25140.0
2015-10-26 13:30:00,78.53,78.68,77.96,78.0,34772.0,78.53,78.68,77.96,78.0,34772.0
2015-10-26 14:00:00,77.98,78.28,77.98,78.07,26981.0,77.98,78.28,77.98,78.07,26981.0
2015-10-26 14:30:00,78.12,78.99,78.09,78.96,62323.0,78.12,78.99,78.09,78.96,62323.0
2015-10-26 15:00:00,78.94,78.96,78.67,78.83,52007.0,78.94,78.96,78.67,78.83,52007.0
2015-10-26 15:30:00,78.85,78.98,78.66,78.81,171098.0,78.85,78.98,78.66,78.81,171098.0
2015-10-27 09:30:00,78.37,79.66,78.17,79.05,64768.0,78.37,79.66,78.17,79.05,64768.0
2015-10-27 10:00:00,79.01,79.21,78.51,79.17,83253.0,79.01,79.21,78.51,79.17,83253.0
2015-10-27 10:30:00,79.12,79.99,79.06,79.59,147406.0,79.12,79.99,79.06,79.59,147406.0
2015-10-27 11:00:00,79.52,79.99,79.31,79.64,186809.0,79.52,79.99,79.31,79.64,186809.0
2015-10-27 11:30:00,79.69,79.72,79.17,79.45,134164.0,79.69,79.72,79.17,79.45,134164.0
2015-10-27 12:00:00,79.45,79.5,79.18,79.26,62427.0,79.45,79.5,79.18,79.26,62427.0
2015-10-27 12:30:00,79.27,79.9,79.2,79.71,55124.0,79.27,79.9,79.2,79.71,55124.0
2015-10-27 13:00:00,79.63,79.9,79.23,79.78,82361.0,79.63,79.9,79.23,79.78,82361.0
2015-10-27 13:30:00,79.8,79.98,79.54,79.7,61708.0,79.8,79.98,79.54,79.7,61708.0
2015-10-27 14:00:00,79.74,80.31,79.71,80.17,292822.0,79.74,80.31,79.71,80.17,292822.0
2015-10-27 14:30:00,80.13,80.15,79.91,79.98,139235.0,80.13,80.15,79.91,79.98,139235.0
2015-10-27 15:00:00,79.97,80.19,79.91,80.15,97218.0,79.97,80.19,79.91,80.15,97218.0
2015-10-27 15:30:00,80.16,80.47,80.04,80.17,170754.0,80.16,80.47,80.04,80.17,170754.0
2015-10-28 09:30:00,80.08,80.64,79.71,80.55,67389.0,80.08,80.64,79.71,80.55,67389.0
2015-10-28 10:00:00,80.6,80.88,80.58,80.8,52577.0,80.6,80.88,80.58,80.8,52577.0
2015-10-28 10:30:00,80.75,81.2,80.67,81.07,99154.0,80.75,81.2,80.67,81.07,99154.0
2015-10-28 11:00:00,81.02,81.24,80.88,81.06,38659.0,81.02,81.24,80.88,81.06,38659.0
2015-10-28 11:30:00,81.08,81.58,80.91,81.52,52741.0,81.08,81.58,80.91,81.52,52741.0
2015-10-28 12:00:00,81.56,81.57,81.21,81.5,228479.0,81.56,81.57,81.21,81.5,228479.0
2015-10-28 12:30:00,81.5,81.55,81.36,81.38,89461.0,81.5,81.55,81.36,81.38,89461.0
2015-10-28 13:00:00,81.37,81.49,81.15,81.47,66285.0,81.37,81.49,81.15,81.47,66285.0
2015-10-28 13:30:00,81.43,81.7,81.31,81.67,42730.0,81.43,81.7,81.31,81.67,42730.0
2015-10-28 14:00:00,81.62,81.62,80.52,81.42,103161.0,81.62,81.62,80.52,81.42,103161.0
2015-10-28 14:30:00,81.42,81.84,80.94,81.5,97589.0,81.42,81.84,80.94,81.5,97589.0
2015-10-28 15:00:00,81.5,81.72,81.44,81.49,121444.0,81.5,81.72,81.44,81.49,121444.0
2015-10-28 15:30:00,81.49,82.18,81.42,82.11,464856.0,81.49,82.18,81.42,82.11,464856.0
2015-10-29 09:30:00,82.01,82.91,81.58,81.6,105535.0,82.01,82.91,81.58,81.6,105535.0
2015-10-29 10:00:00,81.6,82.04,81.38,81.56,59531.0,81.6,82.04,81.38,81.56,59531.0
2015-10-29 10:30:00,81.55,81.9,81.49,81.75,38800.0,81.55,81.9,81.49,81.75,38800.0
2015-10-29 11:00:00,81.68,81.74,81.47,81.62,31860.0,81.68,81.74,81.47,81.62,31860.0
2015-10-29 11:30:00,81.63,81.85,81.52,81.69,28304.0,81.63,81.85,81.52,81.69,28304.0
2015-10-29 12:00:00,81.7,81.92,81.7,81.88,33798.0,81.7,81.92,81.7,81.88,33798.0
2015-10-29 12:30:00,81.93,81.93,81.7,81.9,30292.0,81.93,81.93,81.7,81.9,30292.0
2015-10-29 13:00:00,81.85,81.86,81.67,81.67,41184.0,81.85,81.86,81.67,81.67,41184.0
2015-10-29 13:30:00,81.68,81.73,81.46,81.51,45288.0,81.68,81.73,81.46,81.51,45288.0
2015-10-29 14:00:00,81.51,81.71,81.51,81.59,45131.0,81.51,81.71,81.51,81.59,45131.0
2015-10-29 14:30:00,81.62,81.81,81.53,81.67,56081.0,81.62,81.81,81.53,81.67,56081.0
2015-10-29 15:00:00,81.7,81.85,81.6,81.77,45168.0,81.7,81.85,81.6,81.77,45168.0
2015-10-29 15:30:00,81.78,81.97,81.49,81.56,85655.0,81.78,81.97,81.49,81.56,85655.0
2015-10-30 09:30:00,81.94,82.35,81.44,81.44,25073.0,81.94,82.35,81.44,81.44,25073.0
2015-10-30 10:00:00,81.49,81.72,80.9,81.72,71711.0,81.49,81.72,80.9,81.72,71711.0
2015-10-30 10:30:00,81.65,82.01,81.52,81.74,23645.0,81.65,82.01,81.52,81.74,23645.0
2015-10-30 11:00:00,81.72,81.73,81.43,81.51,73791.0,81.72,81.73,81.43,81.51,73791.0
2015-10-30 11:30:00,81.51,81.68,81.46,81.64,106719.0,81.51,81.68,81.46,81.64,106719.0
2015-10-30 12:00:00,81.61,81.65,81.19,81.65,26678.0,81.61,81.65,81.19,81.65,26678.0
2015-10-30 12:30:00,81.6,81.67,81.41,81.55,32103.0,81.6,81.67,81.41,81.55,32103.0
2015-10-30 13:00:00,81.58,81.87,81.47,81.86,27488.0,81.58,81.87,81.47,81.86,27488.0
2015-10-30 13:30:00,81.87,81.99,81.73,81.73,365372.0,81.87,81.99,81.73,81.73,365372.0
2015-10-30 14:00:00,81.7,82.23,81.62,81.96,29690.0,81.7,82.23,81.62,81.96,29690.0
2015-10-30 14:30:00,81.87,82.08,81.66,81.95,135467.0,81.87,82.08,81.66,81.95,135467.0
2015-10-30 15:00:00,81.95,81.96,81.54,81.65,33876.0,81.95,81.96,81.54,81.65,33876.0
2015-10-30 15:30:00,81.65,82.05,81.61,81.68,120704.0,81.65,82.05,81.61,81.68,120704.0
2015-11-02 09:30:00,81.68,81.92,80.64,81.76,75872.0,81.68,81.92,80.64,81.76,75872.0
2015-11-02 10:00:00,81.76,81.86,81.05,81.31,89012.0,81.76,81.86,81.05,81.31,89012.0
2015-11-02 10:30:00,81.34,81.63,80.97,81.09,44884.0,81.34,81.63,80.97,81.09,44884.0
2015-11-02 11:00:00,81.09,81.43,80.94,81.04,37225.0,81.09,81.43,80.94,81.04,37225.0
2015-11-02 11:30:00,81.05,81.63,81.04,81.5,36989.0,81.05,81.63,81.04,81.5,36989.0
2015-11-02 12:00:00,81.57,81.86,81.51,81.82,30651.0,81.57,81.86,81.51,81.82,30651.0
2015-11-02 12:30:00,81.79,81.93,81.65,81.84,40792.0,81.79,81.93,81.65,81.84,40792.0
2015-11-02 13:00:00,81.82,81.99,81.67,81.91,32606.0,81.82,81.99,81.67,81.91,32606.0
2015-11-02 13:30:00,81.82,82.18,81.77,82.0,53374.0,81.82,82.18,81.77,82.0,53374.0
2015-11-02 14:00:00,82.04,82.42,81.98,82.02,54942.0,82.04,82.42,81.98,82.02,54942.0
2015-11-02 14:30:00,81.99,82.24,81.72,82.03,49805.0,81.99,82.24,81.72,82.03,49805.0
2015-11-02 15:00:00,82.08,82.18,81.93,82.11,25956.0,82.08,82.18,81.93,82.11,25956.0
2015-11-02 15:30:00,82.13,82.13,81.95,82.02,77003.0,82.13,82.13,81.95,82.02,77003.0
2015-11-03 09:30:00,82.0,82.17,81.18,82.03,128111.0,82.0,82.17,81.18,82.03,128111.0
2015-11-03 10:00:00,81.98,82.23,81.85,82.1,85964.0,81.98,82.23,81.85,82.1,85964.0
2015-11-03 10:30:00,82.07,82.49,82.0,82.25,55025.0,82.07,82.49,82.0,82.25,55025.0
2015-11-03 11:00:00,82.2,82.41,82.14,82.25,40230.0,82.2,82.41,82.14,82.25,40230.0
2015-11-03 11:30:00,82.23,82.55,82.18,82.52,56003.0,82.23,82.55,82.18,82.52,56003.0
2015-11-03 12:00:00,82.48,83.35,82.42,83.3,169034.0,82.48,83.35,82.42,83.3,169034.0
2015-11-03 12:30:00,83.31,83.68,82.8,82.84,160541.0,83.31,83.68,82.8,82.84,160541.0
2015-11-03 13:00:00,82.83,82.99,82.74,82.83,41674.0,82.83,82.99,82.74,82.83,41674.0
2015-11-03 13:30:00,82.81,83.47,82.81,83.25,63162.0,82.81,83.47,82.81,83.25,63162.0
2015-11-03 14:00:00,83.24,83.4,82.89,83.23,44434.0,83.24,83.4,82.89,83.23,44434.0
2015-11-03 14:30:00,83.24,83.26,82.94,83.24,36448.0,83.24,83.26,82.94,83.24,36448.0
2015-11-03 15:00:00,83.2,83.2,82.6,82.63,65394.0,83.2,83.2,82.6,82.63,65394.0
2015-11-03 15:30:00,82.64,82.75,82.39,82.52,117580.0,82.64,82.75,82.39,82.52,117580.0
2015-11-04 09:30:00,82.67,84.4,82.41,83.31,145305.0,82.67,84.4,82.41,83.31,145305.0
2015-11-04 10:00:00,83.28,83.36,82.96,82.98,118231.0,83.28,83.36,82.96,82.98,118231.0
2015-11-04 10:30:00,83.0,83.18,82.37,82.45,60010.0,83.0,83.18,82.37,82.45,60010.0
2015-11-04 11:00:00,82.38,83.18,82.16,82.93,73637.0,82.38,83.18,82.16,82.93,73637.0
2015-11-04 11:30:00,82.94,83.14,82.72,82.76,59322.0,82.94,83.14,82.72,82.76,59322.0
2015-11-04 12:00:00,82.77,83.0,82.73,83.0,37583.0,82.77,83.0,82.73,83.0,37583.0
2015-11-04 12:30:00,83.0,83.21,82.89,83.21,40081.0,83.0,83.21,82.89,83.21,40081.0
2015-11-04 13:00:00,83.23,83.26,82.83,82.92,81925.0,83.23,83.26,82.83,82.92,81925.0
2015-11-04 13:30:00,82.92,83.08,82.74,83.08,125256.0,82.92,83.08,82.74,83.08,125256.0
2015-11-04 14:00:00,83.12,83.28,83.06,83.26,134496.0,83.12,83.28,83.06,83.26,134496.0
2015-11-04 14:30:00,83.26,83.52,83.04,83.41,134183.0,83.26,83.52,83.04,83.41,134183.0
2015-11-04 15:00:00,83.4,83.54,83.14,83.48,116356.0,83.4,83.54,83.14,83.48,116356.0
2015-11-04 15:30:00,83.52,83.89,83.51,83.83,237994.0,83.52,83.89,83.51,83.83,237994.0
2015-11-05 09:30:00,83.23,84.45,82.79,84.45,120180.0,83.23,84.45,82.79,84.45,120180.0
2015-11-05 10:00:00,84.42,84.49,83.62,83.92,95707.0,84.42,84.49,83.62,83.92,95707.0
2015-11-05 10:30:00,83.99,83.99,83.62,83.81,139878.0,83.99,83.99,83.62,83.81,139878.0
2015-11-05 11:00:00,83.82,83.98,83.55,83.88,50169.0,83.82,83.98,83.55,83.88,50169.0
2015-11-05 11:30:00,83.95,83.96,83.59,83.92,42616.0,83.95,83.96,83.59,83.92,42616.0
2015-11-05 12:00:00,83.87,83.95,83.7,83.93,38512.0,83.87,83.95,83.7,83.93,38512.0
2015-11-05 12:30:00,83.9,84.07,83.74,84.07,49868.0,83.9,84.07,83.74,84.07,49868.0
2015-11-05 13:00:00,84.08,84.14,83.82,83.96,59254.0,84.08,84.14,83.82,83.96,59254.0
2015-11-05 13:30:00,84.0,84.31,84.0,84.28,58112.0,84.0,84.31,84.0,84.28,58112.0
2015-11-05 14:00:00,84.28,84.39,83.87,83.95,59227.0,84.28,84.39,83.87,83.95,59227.0
2015-11-05 14:30:00,83.91,83.99,83.66,83.8,55139.0,83.91,83.99,83.66,83.8,55139.0
2015-11-05 15:00:00,83.8,84.1,83.71,84.1,61680.0,83.8,84.1,83.71,84.1,61680.0
2015-11-05 15:30:00,84.03,84.21,83.69,83.94,236852.0,84.03,84.21,83.69,83.94,236852.0
2015-11-06 09:30:00,84.12,85.88,84.0,85.25,230152.0,84.12,85.88,84.0,85.25,230152.0
2015-11-06 10:00:00,85.24,85.26,84.78,85.0,93687.0,85.24,85.26,84.78,85.0,93687.0
2015-11-06 10:30:00,84.96,85.45,84.91,85.33,59798.0,84.96,85.45,84.91,85.33,59798.0
2015-11-06 11:00:00,85.26,85.79,85.08,85.24,103092.0,85.26,85.79,85.08,85.24,103092.0
2015-11-06 11:30:00,85.22,85.67,85.05,85.54,64508.0,85.22,85.67,85.05,85.54,64508.0
2015-11-06 12:00:00,85.55,85.55,84.84,84.84,72674.0,85.55,85.55,84.84,84.84,72674.0
2015-11-06 12:30:00,84.84,84.97,84.52,84.94,41573.0,84.84,84.97,84.52,84.94,41573.0
2015-11-06 13:00:00,84.94,85.13,84.94,85.08,25103.0,84.94,85.13,84.94,85.08,25103.0
2015-11-06 13:30:00,85.06,85.45,84.94,85.22,42403.0,85.06,85.45,84.94,85.22,42403.0
2015-11-06 14:00:00,85.26,85.64,85.23,85.37,45330.0,85.26,85.64,85.23,85.37,45330.0
2015-11-06 14:30:00,85.39,85.42,85.1,85.26,57653.0,85.39,85.42,85.1,85.26,57653.0
2015-11-06 15:00:00,85.25,85.36,85.11,85.23,99645.0,85.25,85.36,85.11,85.23,99645.0
2015-11-06 15:30:00,85.22,85.45,85.14,85.24,164841.0,85.22,85.45,85.14,85.24,164841.0
2015-11-09 09:30:00,85.0,85.53,84.38,85.05,191140.0,85.0,85.53,84.38,85.05,191140.0
2015-11-09 10:00:00,85.04,85.16,84.7,84.84,131498.0,85.04,85.16,84.7,84.84,131498.0
2015-11-09 10:30:00,84.84,85.22,84.72,85.03,117777.0,84.84,85.22,84.72,85.03,117777.0
2015-11-09 11:00:00,85.06,85.09,84.63,84.64,50929.0,85.06,85.09,84.63,84.64,50929.0
2015-11-09 11:30:00,84.64,84.76,84.18,84.19,46236.0,84.64,84.76,84.18,84.19,46236.0
2015-11-09 12:00:00,84.16,84.57,84.07,84.48,34015.0,84.16,84.57,84.07,84.48,34015.0
2015-11-09 12:30:00,84.52,84.93,84.46,84.73,55345.0,84.52,84.93,84.46,84.73,55345.0
2015-11-09 13:00:00,84.72,84.85,84.5,84.57,34850.0,84.72,84.85,84.5,84.57,34850.0
2015-11-09 13:30:00,84.61,84.75,84.45,84.53,29137.0,84.61,84.75,84.45,84.53,29137.0
2015-11-09 14:00:00,84.54,84.68,84.46,84.51,35512.0,84.54,84.68,84.46,84.51,35512.0
2015-11-09 14:30:00,84.56,84.62,84.21,84.35,66086.0,84.56,84.62,84.21,84.35,66086.0
2015-11-09 15:00:00,84.37,84.38,84.11,84.29,98208.0,84.37,84.38,84.11,84.29,98208.0
2015-11-09 15:30:00,84.3,84.74,84.27,84.6,216538.0,84.3,84.74,84.27,84.6,216538.0
2015-11-10 09:30:00,83.73,84.45,83.21,84.16,157421.0,83.73,84.45,83.21,84.16,157421.0
2015-11-10 10:00:00,84.08,84.3,83.43,83.63,79810.0,84.08,84.3,83.43,83.63,79810.0
2015-11-10 10:30:00,83.69,83.83,83.39,83.62,50913.0,83.69,83.83,83.39,83.62,50913.0
2015-11-10 11:00:00,83.56,83.75,83.41,83.47,69439.0,83.56,83.75,83.41,83.47,69439.0
2015-11-10 11:30:00,83.53,83.59,83.28,83.46,36077.0,83.53,83.59,83.28,83.46,36077.0
2015-11-10 12:00:00,83.46,83.76,83.36,83.57,32744.0,83.46,83.76,83.36,83.57,32744.0
2015-11-10 12:30:00,83.57,83.71,83.41,83.5,39631.0,83.57,83.71,83.41,83.5,39631.0
2015-11-10 13:00:00,83.53,83.66,83.31,83.59,29962.0,83.53,83.66,83.31,83.59,29962.0
2015-11-10 13:30:00,83.62,84.14,83.51,84.02,38836.0,83.62,84.14,83.51,84.02,38836.0
2015-11-10 14:00:00,84.06,84.06,83.72,83.95,32756.0,84.06,84.06,83.72,83.95,32756.0
2015-11-10 14:30:00,83.95,84.09,83.73,83.92,52164.0,83.95,84.09,83.73,83.92,52164.0
2015-11-10 15:00:00,83.94,84.5,83.94,84.3,96336.0,83.94,84.5,83.94,84.3,96336.0
2015-11-10 15:30:00,84.29,84.39,83.83,84.16,233008.0,84.29,84.39,83.83,84.16,233008.0
2015-11-11 09:30:00,84.0,84.18,83.08,83.47,118900.0,84.0,84.18,83.08,83.47,118900.0
2015-11-11 10:00:00,83.41,84.16,83.26,84.15,59307.0,83.41,84.16,83.26,84.15,59307.0
2015-11-11 10:30:00,84.1,84.33,83.86,84.18,23146.0,84.1,84.33,83.86,84.18,23146.0
2015-11-11 11:00:00,84.23,84.55,83.87,84.05,45196.0,84.23,84.55,83.87,84.05,45196.0
2015-11-11 11:30:00,84.13,84.2,83.92,84.12,51353.0,84.13,84.2,83.92,84.12,51353.0
2015-11-11 12:00:00,84.14,84.42,84.07,84.33,28675.0,84.14,84.42,84.07,84.33,28675.0
2015-11-11 12:30:00,84.32,84.44,84.28,84.39,17241.0,84.32,84.44,84.28,84.39,17241.0
2015-11-11 13:00:00,84.42,84.67,84.26,84.64,35469.0,84.42,84.67,84.26,84.64,35469.0
2015-11-11 13:30:00,84.64,84.65,84.23,84.26,20865.0,84.64,84.65,84.23,84.26,20865.0
2015-11-11 14:00:00,84.23,84.54,84.19,84.46,28996.0,84.23,84.54,84.19,84.46,28996.0
2015-11-11 14:30:00,84.48,84.54,84.17,84.2,34869.0,84.48,84.54,84.17,84.2,34869.0
2015-11-11 15:00:00,84.2,84.32,83.9,83.99,57038.0,84.2,84.32,83.9,83.99,57038.0
2015-11-11 15:30:00,84.02,84.06,83.87,83.9,136778.0,84.02,84.06,83.87,83.9,136778.0
2015-11-12 09:30:00,83.49,83.87,82.89,83.4,62601.0,83.49,83.87,82.89,83.4,62601.0
2015-11-12 10:00:00,83.34,84.33,83.11,84.33,42946.0,83.34,84.33,83.11,84.33,42946.0
2015-11-12 10:30:00,84.25,84.9,84.19,84.87,31215.0,84.25,84.9,84.19,84.87,31215.0
2015-11-12 11:00:00,84.94,85.24,84.76,85.03,87505.0,84.94,85.24,84.76,85.03,87505.0
2015-11-12 11:30:00,85.0,85.25,84.92,85.12,54719.0,85.0,85.25,84.92,85.12,54719.0
2015-11-12 12:00:00,85.09,85.16,84.93,85.05,58814.0,85.09,85.16,84.93,85.05,58814.0
2015-11-12 12:30:00,85.01,85.09,84.93,84.97,32931.0,85.01,85.09,84.93,84.97,32931.0
2015-11-12 13:00:00,84.99,85.08,84.89,84.98,19612.0,84.99,85.08,84.89,84.98,19612.0
2015-11-12 13:30:00,84.98,85.06,84.91,85.01,26237.0,84.98,85.06,84.91,85.01,26237.0
2015-11-12 14:00:00,84.98,85.25,84.97,85.18,81589.0,84.98,85.25,84.97,85.18,81589.0
2015-11-12 14:30:00,85.2,85.22,84.75,84.96,83400.0,85.2,85.22,84.75,84.96,83400.0
2015-11-12 15:00:00,84.9,85.02,84.83,84.93,66630.0,84.9,85.02,84.83,84.93,66630.0
2015-11-12 15:30:00,84.94,84.96,84.5,84.5,233117.0,84.94,84.96,84.5,84.5,233117.0
2015-11-13 09:30:00,84.19,84.64,84.02,84.36,48731.0,84.19,84.64,84.02,84.36,48731.0
2015-11-13 10:00:00,84.3,84.51,83.28,83.46,85485.0,84.3,84.51,83.28,83.46,85485.0
2015-11-13 10:30:00,83.46,83.64,82.86,83.22,119939.0,83.46,83.64,82.86,83.22,119939.0
2015-11-13 11:00:00,83.22,83.22,82.6,82.69,133051.0,83.22,83.22,82.6,82.69,133051.0
2015-11-13 11:30:00,82.69,82.76,82.32,82.74,54726.0,82.69,82.76,82.32,82.74,54726.0
2015-11-13 12:00:00,82.76,83.18,82.7,82.74,33055.0,82.76,83.18,82.7,82.74,33055.0
2015-11-13 12:30:00,82.72,83.19,82.53,83.19,42564.0,82.72,83.19,82.53,83.19,42564.0
2015-11-13 13:00:00,83.18,83.27,82.84,82.86,24120.0,83.18,83.27,82.84,82.86,24120.0
2015-11-13 13:30:00,82.81,83.3,82.81,83.07,30185.0,82.81,83.3,82.81,83.07,30185.0
2015-11-13 14:00:00,83.04,83.12,82.85,82.87,69809.0,83.04,83.12,82.85,82.87,69809.0
2015-11-13 14:30:00,82.87,83.13,82.6,82.89,107706.0,82.87,83.13,82.6,82.89,107706.0
2015-11-13 15:00:00,82.94,83.15,82.77,82.78,56733.0,82.94,83.15,82.77,82.78,56733.0
2015-11-13 15:30:00,82.76,82.95,82.73,82.88,118625.0,82.76,82.95,82.73,82.88,118625.0
2015-11-16 09:30:00,82.57,84.01,82.04,83.62,80920.0,82.57,84.01,82.04,83.62,80920.0
2015-11-16 10:00:00,83.51,83.88,83.29,83.4,46012.0,83.51,83.88,83.29,83.4,46012.0
2015-11-16 10:30:00,83.42,83.53,82.67,82.82,37222.0,83.42,83.53,82.67,82.82,37222.0
2015-11-16 11:00:00,82.89,83.27,82.75,83.13,19288.0,82.89,83.27,82.75,83.13,19288.0
2015-11-16 11:30:00,83.15,83.66,83.11,83.46,18202.0,83.15,83.66,83.11,83.46,18202.0
2015-11-16 12:00:00,83.48,83.76,83.37,83.76,14587.0,83.48,83.76,83.37,83.76,14587.0
2015-11-16 12:30:00,83.77,83.98,83.65,83.76,13393.0,83.77,83.98,83.65,83.76,13393.0
2015-11-16 13:00:00,83.76,84.18,83.75,83.96,25814.0,83.76,84.18,83.75,83.96,25814.0
2015-11-16 13:30:00,83.96,84.19,83.73,84.13,21514.0,83.96,84.19,83.73,84.13,21514.0
2015-11-16 14:00:00,84.18,84.42,84.1,84.27,34218.0,84.18,84.42,84.1,84.27,34218.0
2015-11-16 14:30:00,84.24,84.5,84.17,84.5,42617.0,84.24,84.5,84.17,84.5,42617.0
2015-11-16 15:00:00,84.53,84.64,84.19,84.31,55494.0,84.53,84.64,84.19,84.31,55494.0
2015-11-16 15:30:00,84.31,84.43,83.97,84.39,145913.0,84.31,84.43,83.97,84.39,145913.0
2015-11-17 09:30:00,84.4,84.93,84.0,84.93,30981.0,84.4,84.93,84.0,84.93,30981.0
2015-11-17 10:00:00,84.9,85.13,84.55,84.73,23572.0,84.9,85.13,84.55,84.73,23572.0
2015-11-17 10:30:00,84.67,85.4,84.65,85.08,46993.0,84.67,85.4,84.65,85.08,46993.0
2015-11-17 11:00:00,85.1,85.23,84.61,84.62,30510.0,85.1,85.23,84.61,84.62,30510.0
2015-11-17 11:30:00,84.68,85.2,84.61,85.19,28315.0,84.68,85.2,84.61,85.19,28315.0
2015-11-17 12:00:00,85.16,85.42,85.16,85.31,54591.0,85.16,85.42,85.16,85.31,54591.0
2015-11-17 12:30:00,85.34,85.39,84.79,84.99,22222.0,85.34,85.39,84.79,84.99,22222.0
2015-11-17 13:00:00,85.08,85.53,84.97,85.1,71605.0,85.08,85.53,84.97,85.1,71605.0
2015-11-17 13:30:00,85.1,85.38,85.07,85.13,133602.0,85.1,85.38,85.07,85.13,133602.0
2015-11-17 14:00:00,85.04,85.26,84.69,84.69,114030.0,85.04,85.26,84.69,84.69,114030.0
2015-11-17 14:30:00,84.69,85.1,84.59,85.04,50446.0,84.69,85.1,84.59,85.04,50446.0
2015-11-17 15:00:00,84.99,84.99,84.64,84.99,32273.0,84.99,84.99,84.64,84.99,32273.0
2015-11-17 15:30:00,84.95,85.06,84.75,84.95,110650.0,84.95,85.06,84.75,84.95,110650.0
2015-11-18 09:30:00,85.0,85.26,84.28,84.88,80949.0,85.0,85.26,84.28,84.88,80949.0
2015-11-18 10:00:00,84.81,85.48,84.8,85.28,84139.0,84.81,85.48,84.8,85.28,84139.0
2015-11-18 10:30:00,85.36,85.58,84.97,85.06,242660.0,85.36,85.58,84.97,85.06,242660.0
2015-11-18 11:00:00,85.03,85.15,84.93,84.95,82062.0,85.03,85.15,84.93,84.95,82062.0
2015-11-18 11:30:00,84.95,85.17,84.95,85.14,78534.0,84.95,85.17,84.95,85.14,78534.0
2015-11-18 12:00:00,85.12,85.28,84.93,84.93,34730.0,85.12,85.28,84.93,84.93,34730.0
2015-11-18 12:30:00,84.99,85.41,84.93,85.32,474471.0,84.99,85.41,84.93,85.32,474471.0
2015-11-18 13:00:00,85.3,85.79,85.3,85.66,46847.0,85.3,85.79,85.3,85.66,46847.0
2015-11-18 13:30:00,85.71,85.74,85.35,85.4,31709.0,85.71,85.74,85.35,85.4,31709.0
2015-11-18 14:00:00,85.4,85.66,85.25,85.33,46298.0,85.4,85.66,85.25,85.33,46298.0
2015-11-18 14:30:00,85.34,85.63,85.15,85.63,107661.0,85.34,85.63,85.15,85.63,107661.0
2015-11-18 15:00:00,85.59,85.66,85.29,85.4,124945.0,85.59,85.66,85.29,85.4,124945.0
2015-11-18 15:30:00,85.42,85.95,85.36,85.74,323418.0,85.42,85.95,85.36,85.74,323418.0
2015-11-19 09:30:00,86.0,86.99,85.93,86.83,150274.0,86.0,86.99,85.93,86.83,150274.0
2015-11-19 10:00:00,86.81,86.97,86.45,86.6,111798.0,86.81,86.97,86.45,86.6,111798.0
2015-11-19 10:30:00,86.64,86.65,86.3,86.59,150222.0,86.64,86.65,86.3,86.59,150222.0
2015-11-19 11:00:00,86.62,86.74,86.23,86.39,95498.0,86.62,86.74,86.23,86.39,95498.0
2015-11-19 11:30:00,86.34,86.5,86.07,86.19,64058.0,86.34,86.5,86.07,86.19,64058.0
2015-11-19 12:00:00,86.23,86.69,86.23,86.47,60769.0,86.23,86.69,86.23,86.47,60769.0
2015-11-19 12:30:00,86.5,86.63,86.39,86.56,44052.0,86.5,86.63,86.39,86.56,44052.0
2015-11-19 13:00:00,86.57,86.64,86.41,86.52,43495.0,86.57,86.64,86.41,86.52,43495.0
2015-11-19 13:30:00,86.52,86.63,86.34,86.41,54749.0,86.52,86.63,86.34,86.41,54749.0
2015-11-19 14:00:00,86.42,86.65,86.33,86.46,76012.0,86.42,86.65,86.33,86.46,76012.0
2015-11-19 14:30:00,86.45,86.47,85.93,85.93,68459.0,86.45,86.47,85.93,85.93,68459.0
2015-11-19 15:00:00,85.92,86.02,85.63,85.87,135409.0,85.92,86.02,85.63,85.87,135409.0
2015-11-19 15:30:00,85.87,86.02,85.55,85.75,357959.0,85.87,86.02,85.55,85.75,357959.0
2015-11-20 09:30:00,86.14,86.61,85.77,86.46,81062.0,86.14,86.61,85.77,86.46,81062.0
2015-11-20 10:00:00,86.5,86.5,86.17,86.33,33211.0,86.5,86.5,86.17,86.33,33211.0
2015-11-20 10:30:00,86.33,86.64,86.19,86.35,67708.0,86.33,86.64,86.19,86.35,67708.0
2015-11-20 11:00:00,86.39,86.78,86.35,86.7,65639.0,86.39,86.78,86.35,86.7,65639.0
2015-11-20 11:30:00,86.69,86.75,86.4,86.47,36664.0,86.69,86.75,86.4,86.47,36664.0
2015-11-20 12:00:00,86.47,86.49,86.26,86.42,35412.0,86.47,86.49,86.26,86.42,35412.0
2015-11-20 12:30:00,86.42,86.57,86.34,86.47,38580.0,86.42,86.57,86.34,86.47,38580.0
2015-11-20 13:00:00,86.54,87.21,86.52,87.16,161966.0,86.54,87.21,86.52,87.16,161966.0
2015-11-20 13:30:00,87.14,87.21,86.48,86.56,53412.0,87.14,87.21,86.48,86.56,53412.0
2015-11-20 14:00:00,86.62,86.74,86.1,86.17,114202.0,86.62,86.74,86.1,86.17,114202.0
2015-11-20 14:30:00,86.16,86.41,85.96,85.97,111763.0,86.16,86.41,85.96,85.97,111763.0
2015-11-20 15:00:00,85.95,86.03,85.85,85.97,108280.0,85.95,86.03,85.85,85.97,108280.0
2015-11-20 15:30:00,85.98,86.27,85.97,86.19,272289.0,85.98,86.27,85.97,86.19,272289.0
2015-11-23 09:30:00,86.07,87.7,86.07,86.67,70156.0,86.07,87.7,86.07,86.67,70156.0
2015-11-23 10:00:00,86.63,86.78,85.95,86.04,120489.0,86.63,86.78,85.95,86.04,120489.0
2015-11-23 10:30:00,86.11,86.21,85.95,86.06,69218.0,86.11,86.21,85.95,86.06,69218.0
2015-11-23 11:00:00,86.09,86.4,86.09,86.2,38685.0,86.09,86.4,86.09,86.2,38685.0
2015-11-23 11:30:00,86.2,86.35,85.82,86.35,41526.0,86.2,86.35,85.82,86.35,41526.0
2015-11-23 12:00:00,86.37,86.56,86.11,86.5,65325.0,86.37,86.56,86.11,86.5,65325.0
2015-11-23 12:30:00,86.48,86.67,86.41,86.46,53560.0,86.48,86.67,86.41,86.46,53560.0
2015-11-23 13:00:00,86.48,86.5,86.33,86.37,34713.0,86.48,86.5,86.33,86.37,34713.0
2015-11-23 13:30:00,86.34,86.56,86.29,86.34,52301.0,86.34,86.56,86.29,86.34,52301.0
2015-11-23 14:00:00,86.32,86.32,85.95,85.99,53298.0,86.32,86.32,85.95,85.99,53298.0
2015-11-23 14:30:00,85.99,86.44,85.98,86.39,44829.0,85.99,86.44,85.98,86.39,44829.0
2015-11-23 15:00:00,86.38,86.56,86.35,86.47,39084.0,86.38,86.56,86.35,86.47,39084.0
2015-11-23 15:30:00,86.49,86.54,86.28,86.42,83398.0,86.49,86.54,86.28,86.42,83398.0
2015-11-24 09:30:00,85.71,86.48,85.63,86.22,109378.0,85.71,86.48,85.63,86.22,109378.0
2015-11-24 10:00:00,86.37,86.48,85.67,85.7,54480.0,86.37,86.48,85.67,85.7,54480.0
2015-11-24 10:30:00,85.7,85.72,85.15,85.53,84108.0,85.7,85.72,85.15,85.53,84108.0
2015-11-24 11:00:00,85.53,85.72,85.19,85.66,28985.0,85.53,85.72,85.19,85.66,28985.0
2015-11-24 11:30:00,85.79,86.41,85.79,86.19,34452.0,85.79,86.41,85.79,86.19,34452.0
2015-11-24 12:00:00,86.19,86.55,86.02,86.17,26919.0,86.19,86.55,86.02,86.17,26919.0
2015-11-24 12:30:00,86.16,86.21,85.88,86.09,29129.0,86.16,86.21,85.88,86.09,29129.0
2015-11-24 13:00:00,86.05,86.6,86.05,86.53,60011.0,86.05,86.6,86.05,86.53,60011.0
2015-11-24 13:30:00,86.51,86.73,86.51,86.57,30320.0,86.51,86.73,86.51,86.57,30320.0
2015-11-24 14:00:00,86.54,86.64,86.21,86.25,36936.0,86.54,86.64,86.21,86.25,36936.0
2015-11-24 14:30:00,86.22,86.84,86.21,86.84,38897.0,86.22,86.84,86.21,86.84,38897.0
2015-11-24 15:00:00,86.82,86.86,86.72,86.79,44306.0,86.82,86.86,86.72,86.79,44306.0
2015-11-24 15:30:00,86.79,86.82,86.57,86.72,95602.0,86.79,86.82,86.57,86.72,95602.0
2015-11-25 09:30:00,86.67,87.4,86.66,87.11,70350.0,86.67,87.4,86.66,87.11,70350.0
2015-11-25 10:00:00,87.08,87.22,86.75,86.81,12428.0,87.08,87.22,86.75,86.81,12428.0
2015-11-25 10:30:00,86.79,87.18,86.74,87.18,20579.0,86.79,87.18,86.74,87.18,20579.0
2015-11-25 11:00:00,87.19,87.39,87.03,87.18,147920.0,87.19,87.39,87.03,87.18,147920.0
2015-11-25 11:30:00,87.22,87.71,87.19,87.71,46028.0,87.22,87.71,87.19,87.71,46028.0
2015-11-25 12:00:00,87.73,87.73,87.29,87.6,21814.0,87.73,87.73,87.29,87.6,21814.0
2015-11-25 12:30:00,87.54,87.67,87.4,87.44,13565.0,87.54,87.67,87.4,87.44,13565.0
2015-11-25 13:00:00,87.43,87.54,87.31,87.44,13501.0,87.43,87.54,87.31,87.44,13501.0
2015-11-25 13:30:00,87.44,87.46,87.22,87.4,20312.0,87.44,87.46,87.22,87.4,20312.0
2015-11-25 14:00:00,87.42,87.57,87.16,87.24,30738.0,87.42,87.57,87.16,87.24,30738.0
2015-11-25 14:30:00,87.26,87.28,86.89,87.2,32421.0,87.26,87.28,86.89,87.2,32421.0
2015-11-25 15:00:00,87.25,87.28,87.1,87.2,51453.0,87.25,87.28,87.1,87.2,51453.0
2015-11-25 15:30:00,87.21,87.25,86.81,86.89,90641.0,87.21,87.25,86.81,86.89,90641.0
2015-11-27 09:30:00,86.74,87.61,86.66,87.21,78726.0,86.74,87.61,86.66,87.21,78726.0
2015-11-27 10:00:00,87.16,87.71,86.67,87.71,47006.0,87.16,87.71,86.67,87.71,47006.0
2015-11-27 10:30:00,87.65,87.74,87.23,87.4,47403.0,87.65,87.74,87.23,87.4,47403.0
2015-11-27 11:00:00,87.37,87.68,87.24,87.4,41535.0,87.37,87.68,87.24,87.4,41535.0
2015-11-27 11:30:00,87.4,87.46,87.25,87.31,33670.0,87.4,87.46,87.25,87.31,33670.0
2015-11-27 12:00:00,87.35,87.51,87.25,87.51,37238.0,87.35,87.51,87.25,87.51,37238.0
2015-11-27 12:30:00,87.52,87.56,87.28,87.29,65220.0,87.52,87.56,87.28,87.29,65220.0
2015-11-30 09:30:00,87.58,87.58,86.4,86.64,75937.0,87.58,87.58,86.4,86.64,75937.0
2015-11-30 10:00:00,86.56,86.9,86.24,86.8,58544.0,86.56,86.9,86.24,86.8,58544.0
2015-11-30 10:30:00,86.8,87.01,86.67,86.73,44335.0,86.8,87.01,86.67,86.73,44335.0
2015-11-30 11:00:00,86.74,86.85,86.16,86.4,50430.0,86.74,86.85,86.16,86.4,50430.0
2015-11-30 11:30:00,86.4,86.6,86.33,86.42,26538.0,86.4,86.6,86.33,86.42,26538.0
2015-11-30 12:00:00,86.42,86.72,86.42,86.65,28458.0,86.42,86.72,86.42,86.65,28458.0
2015-11-30 12:30:00,86.63,86.74,86.54,86.67,38735.0,86.63,86.74,86.54,86.67,38735.0
2015-11-30 13:00:00,86.66,86.74,86.14,86.43,44666.0,86.66,86.74,86.14,86.43,44666.0
2015-11-30 13:30:00,86.47,86.6,86.41,86.51,32183.0,86.47,86.6,86.41,86.51,32183.0
2015-11-30 14:00:00,86.54,86.97,86.54,86.86,27330.0,86.54,86.97,86.54,86.86,27330.0
2015-11-30 14:30:00,86.86,86.96,86.6,86.61,41648.0,86.86,86.96,86.6,86.61,41648.0
2015-11-30 15:00:00,86.6,86.98,86.6,86.83,44880.0,86.6,86.98,86.6,86.83,44880.0
2015-11-30 15:30:00,86.89,87.19,86.73,86.97,206135.0,86.89,87.19,86.73,86.97,206135.0
2015-12-01 09:30:00,87.27,87.42,86.37,86.38,86519.0,87.27,87.42,86.37,86.38,86519.0
2015-12-01 10:00:00,86.37,86.85,86.17,86.53,83801.0,86.37,86.85,86.17,86.53,83801.0
2015-12-01 10:30:00,86.55,86.68,86.27,86.46,63368.0,86.55,86.68,86.27,86.46,63368.0
2015-12-01 11:00:00,86.47,86.49,86.19,86.31,92615.0,86.47,86.49,86.19,86.31,92615.0
2015-12-01 11:30:00,86.3,86.54,86.13,86.45,44652.0,86.3,86.54,86.13,86.45,44652.0
2015-12-01 12:00:00,86.49,86.53,86.2,86.48,68733.0,86.49,86.53,86.2,86.48,68733.0
2015-12-01 12:30:00,86.48,86.63,86.46,86.57,37457.0,86.48,86.63,86.46,86.57,37457.0
2015-12-01 13:00:00,86.6,86.61,86.4,86.5,49762.0,86.6,86.61,86.4,86.5,49762.0
2015-12-01 13:30:00,86.52,86.99,86.49,86.92,47433.0,86.52,86.99,86.49,86.92,47433.0
2015-12-01 14:00:00,86.89,86.96,86.49,86.56,58893.0,86.89,86.96,86.49,86.56,58893.0
2015-12-01 14:30:00,86.56,86.68,86.47,86.6,68425.0,86.56,86.68,86.47,86.6,68425.0
2015-12-01 15:00:00,86.63,86.82,86.59,86.66,97277.0,86.63,86.82,86.59,86.66,97277.0
2015-12-01 15:30:00,86.67,86.7,86.45,86.48,285697.0,86.67,86.7,86.45,86.48,285697.0
2015-12-02 09:30:00,87.0,88.39,86.8,88.19,209992.0,87.0,88.39,86.8,88.19,209992.0
2015-12-02 10:00:00,88.18,88.29,87.67,87.85,121747.0,88.18,88.29,87.67,87.85,121747.0
2015-12-02 10:30:00,87.92,88.07,87.68,88.03,69561.0,87.92,88.07,87.68,88.03,69561.0
2015-12-02 11:00:00,88.03,88.63,87.89,88.48,103861.0,88.03,88.63,87.89,88.48,103861.0
2015-12-02 11:30:00,88.48,88.58,88.16,88.34,122932.0,88.48,88.58,88.16,88.34,122932.0
2015-12-02 12:00:00,88.36,88.62,88.23,88.62,54614.0,88.36,88.62,88.23,88.62,54614.0
2015-12-02 12:30:00,88.58,88.73,88.45,88.45,54912.0,88.58,88.73,88.45,88.45,54912.0
2015-12-02 13:00:00,88.46,88.89,88.44,88.84,81711.0,88.46,88.89,88.44,88.84,81711.0
2015-12-02 13:30:00,88.85,88.9,87.89,88.25,150689.0,88.85,88.9,87.89,88.25,150689.0
2015-12-02 14:00:00,88.27,88.34,87.85,87.85,159581.0,88.27,88.34,87.85,87.85,159581.0
2015-12-02 14:30:00,87.84,87.89,87.5,87.66,81010.0,87.84,87.89,87.5,87.66,81010.0
2015-12-02 15:00:00,87.69,88.07,87.63,87.86,88015.0,87.69,88.07,87.63,87.86,88015.0
2015-12-02 15:30:00,87.86,87.93,87.38,87.55,222239.0,87.86,87.93,87.38,87.55,222239.0
2015-12-03 09:30:00,88.32,89.33,88.12,89.13,376999.0,88.32,89.33,88.12,89.13,376999.0
2015-12-03 10:00:00,89.05,89.45,88.86,88.94,243485.0,89.05,89.45,88.86,88.94,243485.0
2015-12-03 10:30:00,88.92,89.7,88.92,89.66,133971.0,88.92,89.7,88.92,89.66,133971.0
2015-12-03 11:00:00,89.73,90.54,89.65,90.28,202308.0,89.73,90.54,89.65,90.28,202308.0
2015-12-03 11:30:00,90.26,90.28,89.46,90.01,238899.0,90.26,90.28,89.46,90.01,238899.0
2015-12-03 12:00:00,89.96,90.03,89.1,89.28,122285.0,89.96,90.03,89.1,89.28,122285.0
2015-12-03 12:30:00,89.28,89.47,88.89,88.94,86863.0,89.28,89.47,88.89,88.94,86863.0
2015-12-03 13:00:00,88.84,89.03,88.21,88.98,71367.0,88.84,89.03,88.21,88.98,71367.0
2015-12-03 13:30:00,89.0,89.04,88.11,88.11,53551.0,89.0,89.04,88.11,88.11,53551.0
2015-12-03 14:00:00,88.09,88.23,87.83,87.86,67941.0,88.09,88.23,87.83,87.86,67941.0
2015-12-03 14:30:00,87.83,87.94,87.6,87.92,88565.0,87.83,87.94,87.6,87.92,88565.0
2015-12-03 15:00:00,87.96,87.99,87.61,87.8,90766.0,87.96,87.99,87.61,87.8,90766.0
2015-12-03 15:30:00,87.8,88.12,87.56,88.09,172221.0,87.8,88.12,87.56,88.09,172221.0
2015-12-04 09:30:00,88.1,89.55,88.1,88.67,142398.0,88.1,89.55,88.1,88.67,142398.0
2015-12-04 10:00:00,88.71,89.42,88.65,89.38,88232.0,88.71,89.42,88.65,89.38,88232.0
2015-12-04 10:30:00,89.38,90.18,89.18,90.13,80362.0,89.38,90.18,89.18,90.13,80362.0
2015-12-04 11:00:00,90.13,90.47,89.95,90.28,132498.0,90.13,90.47,89.95,90.28,132498.0
2015-12-04 11:30:00,90.27,90.73,90.26,90.45,110316.0,90.27,90.73,90.26,90.45,110316.0
2015-12-04 12:00:00,90.47,90.72,90.32,90.56,82210.0,90.47,90.72,90.32,90.56,82210.0
2015-12-04 12:30:00,90.56,91.28,90.44,91.19,128795.0,90.56,91.28,90.44,91.19,128795.0
2015-12-04 13:00:00,91.19,91.19,90.26,90.27,81651.0,91.19,91.19,90.26,90.27,81651.0
2015-12-04 13:30:00,90.29,90.35,89.93,90.31,78955.0,90.29,90.35,89.93,90.31,78955.0
2015-12-04 14:00:00,90.36,90.81,90.25,90.73,97613.0,90.36,90.81,90.25,90.73,97613.0
2015-12-04 14:30:00,90.72,90.96,90.54,90.6,108575.0,90.72,90.96,90.54,90.6,108575.0
2015-12-04 15:00:00,90.6,90.62,90.31,90.4,116559.0,90.6,90.62,90.31,90.4,116559.0
2015-12-04 15:30:00,90.39,90.44,89.94,90.0,320066.0,90.39,90.44,89.94,90.0,320066.0
2015-12-07 09:30:00,89.53,89.91,88.46,89.33,79734.0,89.53,89.91,88.46,89.33,79734.0
2015-12-07 10:00:00,89.29,89.34,88.48,88.57,95560.0,89.29,89.34,88.48,88.57,95560.0
2015-12-07 10:30:00,88.59,88.6,88.04,88.17,91012.0,88.59,88.6,88.04,88.17,91012.0
2015-12-07 11:00:00,88.17,88.25,87.93,88.0,69224.0,88.17,88.25,87.93,88.0,69224.0
2015-12-07 11:30:00,88.03,88.65,88.01,88.62,53767.0,88.03,88.65,88.01,88.62,53767.0
2015-12-07 12:00:00,88.62,88.62,88.2,88.5,33629.0,88.62,88.62,88.2,88.5,33629.0
2015-12-07 12:30:00,88.48,88.58,88.31,88.35,35198.0,88.48,88.58,88.31,88.35,35198.0
2015-12-07 13:00:00,88.29,88.53,88.03,88.09,39132.0,88.29,88.53,88.03,88.09,39132.0
2015-12-07 13:30:00,88.13,88.18,87.95,88.02,51748.0,88.13,88.18,87.95,88.02,51748.0
2015-12-07 14:00:00,88.04,88.2,87.87,88.01,68204.0,88.04,88.2,87.87,88.01,68204.0
2015-12-07 14:30:00,88.02,88.05,87.75,87.86,61793.0,88.02,88.05,87.75,87.86,61793.0
2015-12-07 15:00:00,87.84,88.03,87.63,88.02,86966.0,87.84,88.03,87.63,88.02,86966.0
2015-12-07 15:30:00,88.04,88.14,87.98,87.98,271965.0,88.04,88.14,87.98,87.98,271965.0
2015-12-08 09:30:00,87.07,87.18,85.65,86.57,133180.0,87.07,87.18,85.65,86.57,133180.0
2015-12-08 10:00:00,86.52,87.0,86.41,86.74,95699.0,86.52,87.0,86.41,86.74,95699.0
2015-12-08 10:30:00,86.76,87.19,86.72,87.08,80767.0,86.76,87.19,86.72,87.08,80767.0
2015-12-08 11:00:00,87.14,87.5,86.89,86.94,87346.0,87.14,87.5,86.89,86.94,87346.0
2015-12-08 11:30:00,86.94,87.15,86.78,87.02,57332.0,86.94,87.15,86.78,87.02,57332.0
2015-12-08 12:00:00,87.04,87.11,86.84,86.98,57871.0,87.04,87.11,86.84,86.98,57871.0
2015-12-08 12:30:00,86.98,87.76,86.86,87.6,69100.0,86.98,87.76,86.86,87.6,69100.0
2015-12-08 13:00:00,87.61,87.73,87.36,87.41,69470.0,87.61,87.73,87.36,87.41,69470.0
2015-12-08 13:30:00,87.43,87.7,87.33,87.68,83558.0,87.43,87.7,87.33,87.68,83558.0
2015-12-08 14:00:00,87.68,88.48,87.64,87.86,100715.0,87.68,88.48,87.64,87.86,100715.0
2015-12-08 14:30:00,87.86,88.04,87.78,87.8,59183.0,87.86,88.04,87.78,87.8,59183.0
2015-12-08 15:00:00,87.8,87.89,87.74,87.75,79119.0,87.8,87.89,87.74,87.75,79119.0
2015-12-08 15:30:00,87.73,88.12,87.69,87.73,243661.0,87.73,88.12,87.69,87.73,243661.0
2015-12-09 09:30:00,87.28,87.52,86.98,87.3,51421.0,87.28,87.52,86.98,87.3,51421.0
2015-12-09 10:00:00,87.28,87.63,87.05,87.44,53393.0,87.28,87.63,87.05,87.44,53393.0
2015-12-09 10:30:00,87.42,87.66,87.33,87.51,46632.0,87.42,87.66,87.33,87.51,46632.0
2015-12-09 11:00:00,87.55,87.56,87.05,87.13,22726.0,87.55,87.56,87.05,87.13,22726.0
2015-12-09 11:30:00,87.16,87.22,86.46,86.6,48476.0,87.16,87.22,86.46,86.6,48476.0
2015-12-09 12:00:00,86.63,86.74,86.29,86.31,36575.0,86.63,86.74,86.29,86.31,36575.0
2015-12-09 12:30:00,86.29,86.36,85.8,86.11,105656.0,86.29,86.36,85.8,86.11,105656.0
2015-12-09 13:00:00,86.14,86.3,86.03,86.03,52964.0,86.14,86.3,86.03,86.03,52964.0
2015-12-09 13:30:00,86.05,86.53,86.03,86.44,33567.0,86.05,86.53,86.03,86.44,33567.0
2015-12-09 14:00:00,86.42,86.45,85.74,85.88,83033.0,86.42,86.45,85.74,85.88,83033.0
2015-12-09 14:30:00,85.91,85.97,85.72,85.8,66964.0,85.91,85.97,85.72,85.8,66964.0
2015-12-09 15:00:00,85.81,86.1,85.8,86.03,96076.0,85.81,86.1,85.8,86.03,96076.0
2015-12-09 15:30:00,86.03,86.22,85.96,86.1,291629.0,86.03,86.22,85.96,86.1,291629.0
2015-12-10 09:30:00,86.07,87.3,85.97,86.75,198543.0,86.07,87.3,85.97,86.75,198543.0
2015-12-10 10:00:00,86.73,87.13,86.69,86.8,103126.0,86.73,87.13,86.69,86.8,103126.0
2015-12-10 10:30:00,86.8,87.0,86.67,86.72,82380.0,86.8,87.0,86.67,86.72,82380.0
2015-12-10 11:00:00,86.71,87.16,86.68,87.04,39965.0,86.71,87.16,86.68,87.04,39965.0
2015-12-10 11:30:00,87.01,87.22,86.94,87.12,32846.0,87.01,87.22,86.94,87.12,32846.0
2015-12-10 12:00:00,87.09,87.27,86.97,87.08,25337.0,87.09,87.27,86.97,87.08,25337.0
2015-12-10 12:30:00,87.08,87.38,86.98,87.3,30379.0,87.08,87.38,86.98,87.3,30379.0
2015-12-10 13:00:00,87.3,87.5,87.19,87.48,28052.0,87.3,87.5,87.19,87.48,28052.0
2015-12-10 13:30:00,87.43,87.58,87.35,87.47,36430.0,87.43,87.58,87.35,87.47,36430.0
2015-12-10 14:00:00,87.47,87.77,87.47,87.76,55259.0,87.47,87.77,87.47,87.76,55259.0
2015-12-10 14:30:00,87.77,87.88,87.54,87.64,43836.0,87.77,87.88,87.54,87.64,43836.0
2015-12-10 15:00:00,87.62,87.72,86.95,87.08,66284.0,87.62,87.72,86.95,87.08,66284.0
2015-12-10 15:30:00,87.1,87.15,86.75,86.96,121007.0,87.1,87.15,86.75,86.96,121007.0
2015-12-11 09:30:00,85.97,86.76,85.94,86.68,66375.0,85.97,86.76,85.94,86.68,66375.0
2015-12-11 10:00:00,86.74,87.0,86.15,86.42,55899.0,86.74,87.0,86.15,86.42,55899.0
2015-12-11 10:30:00,86.46,86.48,86.08,86.14,58821.0,86.46,86.48,86.08,86.14,58821.0
2015-12-11 11:00:00,86.08,86.29,85.73,85.76,110381.0,86.08,86.29,85.73,85.76,110381.0
2015-12-11 11:30:00,85.76,85.77,84.81,84.83,223485.0,85.76,85.77,84.81,84.83,223485.0
2015-12-11 12:00:00,84.83,85.0,84.36,84.51,108683.0,84.83,85.0,84.36,84.51,108683.0
2015-12-11 12:30:00,84.51,84.86,84.04,84.17,153826.0,84.51,84.86,84.04,84.17,153826.0
2015-12-11 13:00:00,84.19,84.54,84.06,84.08,100705.0,84.19,84.54,84.06,84.08,100705.0
2015-12-11 13:30:00,84.07,84.24,83.83,84.01,89048.0,84.07,84.24,83.83,84.01,89048.0
2015-12-11 14:00:00,84.01,84.38,83.84,84.25,115321.0,84.01,84.38,83.84,84.25,115321.0
2015-12-11 14:30:00,84.25,84.27,83.63,83.69,112500.0,84.25,84.27,83.63,83.69,112500.0
2015-12-11 15:00:00,83.69,83.82,83.17,83.21,128818.0,83.69,83.82,83.17,83.21,128818.0
2015-12-11 15:30:00,83.24,83.63,83.17,83.49,368365.0,83.24,83.63,83.17,83.49,368365.0
2015-12-14 09:30:00,83.47,84.25,83.18,83.98,94935.0,83.47,84.25,83.18,83.98,94935.0
2015-12-14 10:00:00,83.98,84.18,83.46,83.63,132015.0,83.98,84.18,83.46,83.63,132015.0
2015-12-14 10:30:00,83.62,83.78,82.94,83.09,76554.0,83.62,83.78,82.94,83.09,76554.0
2015-12-14 11:00:00,83.05,83.05,82.43,82.44,56025.0,83.05,83.05,82.43,82.44,56025.0
2015-12-14 11:30:00,82.42,82.81,82.12,82.79,76564.0,82.42,82.81,82.12,82.79,76564.0
2015-12-14 12:00:00,82.81,83.37,82.81,83.27,60404.0,82.81,83.37,82.81,83.27,60404.0
2015-12-14 12:30:00,83.26,83.41,83.16,83.31,47246.0,83.26,83.41,83.16,83.31,47246.0
2015-12-14 13:00:00,83.26,83.41,83.2,83.28,38207.0,83.26,83.41,83.2,83.28,38207.0
2015-12-14 13:30:00,83.22,83.54,83.16,83.39,77464.0,83.22,83.54,83.16,83.39,77464.0
2015-12-14 14:00:00,83.39,83.45,83.0,83.0,54226.0,83.39,83.45,83.0,83.0,54226.0
2015-12-14 14:30:00,82.99,83.25,82.8,83.09,72665.0,82.99,83.25,82.8,83.09,72665.0
2015-12-14 15:00:00,83.09,83.56,83.08,83.22,154285.0,83.09,83.56,83.08,83.22,154285.0
2015-12-14 15:30:00,83.22,83.78,83.18,83.59,418803.0,83.22,83.78,83.18,83.59,418803.0
2015-12-15 09:30:00,84.03,85.29,84.03,84.99,146870.0,84.03,85.29,84.03,84.99,146870.0
2015-12-15 10:00:00,84.99,85.02,84.69,84.83,128987.0,84.99,85.02,84.69,84.83,128987.0
2015-12-15 10:30:00,84.84,84.86,84.26,84.65,110038.0,84.84,84.86,84.26,84.65,110038.0
2015-12-15 11:00:00,84.65,84.96,84.6,84.86,88046.0,84.65,84.96,84.6,84.86,88046.0
2015-12-15 11:30:00,84.85,84.91,84.71,84.79,68433.0,84.85,84.91,84.71,84.79,68433.0
2015-12-15 12:00:00,84.78,85.58,84.77,85.54,70998.0,84.78,85.58,84.77,85.54,70998.0
2015-12-15 12:30:00,85.54,85.78,85.44,85.78,48146.0,85.54,85.78,85.44,85.78,48146.0
2015-12-15 13:00:00,85.76,85.82,85.49,85.53,44495.0,85.76,85.82,85.49,85.53,44495.0
2015-12-15 13:30:00,85.54,85.96,85.54,85.92,84326.0,85.54,85.96,85.54,85.92,84326.0
2015-12-15 14:00:00,85.92,86.29,85.85,86.11,88977.0,85.92,86.29,85.85,86.11,88977.0
2015-12-15 14:30:00,86.13,86.26,86.09,86.15,54156.0,86.13,86.26,86.09,86.15,54156.0
2015-12-15 15:00:00,86.14,86.15,85.64,85.65,73492.0,86.14,86.15,85.64,85.65,73492.0
2015-12-15 15:30:00,85.64,85.83,85.37,85.61,184423.0,85.64,85.83,85.37,85.61,184423.0
2015-12-16 09:30:00,85.99,86.32,85.47,85.72,102847.0,85.99,86.32,85.47,85.72,102847.0
2015-12-16 10:00:00,85.72,85.97,85.36,85.43,91107.0,85.72,85.97,85.36,85.43,91107.0
2015-12-16 10:30:00,85.41,85.63,84.97,85.34,118961.0,85.41,85.63,84.97,85.34,118961.0
2015-12-16 11:00:00,85.34,85.56,85.18,85.24,62373.0,85.34,85.56,85.18,85.24,62373.0
2015-12-16 11:30:00,85.25,85.56,85.19,85.38,83175.0,85.25,85.56,85.19,85.38,83175.0
2015-12-16 12:00:00,85.4,85.68,85.4,85.63,55894.0,85.4,85.68,85.4,85.63,55894.0
2015-12-16 12:30:00,85.58,85.83,85.36,85.36,44070.0,85.58,85.83,85.36,85.36,44070.0
2015-12-16 13:00:00,85.38,85.39,84.98,85.02,46326.0,85.38,85.39,84.98,85.02,46326.0
2015-12-16 13:30:00,85.0,86.54,84.94,86.08,90611.0,85.0,86.54,84.94,86.08,90611.0
2015-12-16 14:00:00,86.09,86.61,85.71,86.02,143370.0,86.09,86.61,85.71,86.02,143370.0
2015-12-16 14:30:00,86.02,87.07,85.83,87.05,99229.0,86.02,87.07,85.83,87.05,99229.0
2015-12-16 15:00:00,87.07,87.18,86.71,87.0,119932.0,87.07,87.18,86.71,87.0,119932.0
2015-12-16 15:30:00,86.97,87.6,86.97,87.4,265747.0,86.97,87.6,86.97,87.4,265747.0
2015-12-17 09:30:00,87.51,88.22,87.45,87.95,87099.0,87.51,88.22,87.45,87.95,87099.0
2015-12-17 10:00:00,87.96,87.96,86.47,86.51,47356.0,87.96,87.96,86.47,86.51,47356.0
2015-12-17 10:30:00,86.5,86.67,85.69,86.34,84310.0,86.5,86.67,85.69,86.34,84310.0
2015-12-17 11:00:00,86.34,86.75,86.28,86.61,106347.0,86.34,86.75,86.28,86.61,106347.0
2015-12-17 11:30:00,86.58,87.29,86.57,87.23,92109.0,86.58,87.29,86.57,87.23,92109.0
2015-12-17 12:00:00,87.21,87.39,86.87,87.14,21204.0,87.21,87.39,86.87,87.14,21204.0
2015-12-17 12:30:00,87.13,87.23,86.64,87.0,113712.0,87.13,87.23,86.64,87.0,113712.0
2015-12-17 13:00:00,86.95,87.2,86.81,87.09,27554.0,86.95,87.2,86.81,87.09,27554.0
2015-12-17 13:30:00,87.06,87.49,87.02,87.45,47661.0,87.06,87.49,87.02,87.45,47661.0
2015-12-17 14:00:00,87.44,87.48,87.14,87.3,89471.0,87.44,87.48,87.14,87.3,89471.0
2015-12-17 14:30:00,87.3,87.75,87.29,87.71,108821.0,87.3,87.75,87.29,87.71,108821.0
2015-12-17 15:00:00,87.7,87.75,87.16,87.62,163088.0,87.7,87.75,87.16,87.62,163088.0
2015-12-17 15:30:00,87.62,87.63,87.24,87.27,348858.0,87.62,87.63,87.24,87.27,348858.0
2015-12-18 09:30:00,87.18,87.82,87.02,87.24,167527.0,87.18,87.82,87.02,87.24,167527.0
2015-12-18 10:00:00,87.23,87.41,86.96,87.18,100640.0,87.23,87.41,86.96,87.18,100640.0
2015-12-18 10:30:00,87.16,87.27,86.27,86.65,176839.0,87.16,87.27,86.27,86.65,176839.0
2015-12-18 11:00:00,86.69,86.69,86.21,86.3,107348.0,86.69,86.69,86.21,86.3,107348.0
2015-12-18 11:30:00,86.27,86.74,86.27,86.67,69685.0,86.27,86.74,86.27,86.67,69685.0
2015-12-18 12:00:00,86.71,86.71,86.25,86.4,30354.0,86.71,86.71,86.25,86.4,30354.0
2015-12-18 12:30:00,86.38,86.64,86.28,86.62,106211.0,86.38,86.64,86.28,86.62,106211.0
2015-12-18 13:00:00,86.65,87.27,86.63,87.24,78104.0,86.65,87.27,86.63,87.24,78104.0
2015-12-18 13:30:00,87.21,87.41,87.17,87.29,91112.0,87.21,87.41,87.17,87.29,91112.0
2015-12-18 14:00:00,87.28,87.56,87.18,87.37,60329.0,87.28,87.56,87.18,87.37,60329.0
2015-12-18 14:30:00,87.37,87.37,86.52,86.54,125308.0,87.37,87.37,86.52,86.54,125308.0
2015-12-18 15:00:00,86.56,86.8,86.1,86.15,152573.0,86.56,86.8,86.1,86.15,152573.0
2015-12-18 15:30:00,86.15,86.57,85.72,85.76,401722.0,86.15,86.57,85.72,85.76,401722.0
2015-12-21 09:30:00,86.93,87.04,86.18,86.18,103807.0,86.93,87.04,86.18,86.18,103807.0
2015-12-21 10:00:00,86.29,86.56,86.12,86.48,70218.0,86.29,86.56,86.12,86.48,70218.0
2015-12-21 10:30:00,86.54,86.78,86.35,86.53,120555.0,86.54,86.78,86.35,86.53,120555.0
2015-12-21 11:00:00,86.52,86.91,86.35,86.9,83302.0,86.52,86.91,86.35,86.9,83302.0
2015-12-21 11:30:00,86.95,87.02,86.59,86.94,97713.0,86.95,87.02,86.59,86.94,97713.0
2015-12-21 12:00:00,86.87,87.1,86.37,86.76,68543.0,86.87,87.1,86.37,86.76,68543.0
2015-12-21 12:30:00,86.77,87.05,86.65,86.78,86405.0,86.77,87.05,86.65,86.78,86405.0
2015-12-21 13:00:00,86.8,87.03,86.73,86.8,109402.0,86.8,87.03,86.73,86.8,109402.0
2015-12-21 13:30:00,86.81,86.92,86.74,86.76,85935.0,86.81,86.92,86.74,86.76,85935.0
2015-12-21 14:00:00,86.77,86.83,86.49,86.59,48199.0,86.77,86.83,86.49,86.59,48199.0
2015-12-21 14:30:00,86.59,86.65,86.4,86.53,40766.0,86.59,86.65,86.4,86.53,40766.0
2015-12-21 15:00:00,86.52,86.82,86.51,86.82,83430.0,86.52,86.82,86.51,86.82,83430.0
2015-12-21 15:30:00,86.81,87.0,86.67,87.0,257766.0,86.81,87.0,86.67,87.0,257766.0
2015-12-22 09:30:00,87.5,87.55,86.89,86.96,116268.0,87.5,87.55,86.89,86.96,116268.0
2015-12-22 10:00:00,86.97,87.38,86.83,87.2,49298.0,86.97,87.38,86.83,87.2,49298.0
2015-12-22 10:30:00,87.15,87.22,86.57,86.57,57114.0,87.15,87.22,86.57,86.57,57114.0
2015-12-22 11:00:00,86.59,86.81,86.29,86.72,38179.0,86.59,86.81,86.29,86.72,38179.0
2015-12-22 11:30:00,86.73,87.06,86.68,86.74,40787.0,86.73,87.06,86.68,86.74,40787.0
2015-12-22 12:00:00,86.75,86.79,86.27,86.55,25094.0,86.75,86.79,86.27,86.55,25094.0
2015-12-22 12:30:00,86.54,86.7,86.37,86.7,36398.0,86.54,86.7,86.37,86.7,36398.0
2015-12-22 13:00:00,86.68,86.68,86.12,86.18,72373.0,86.68,86.68,86.12,86.18,72373.0
2015-12-22 13:30:00,86.16,86.28,86.08,86.22,29806.0,86.16,86.28,86.08,86.22,29806.0
2015-12-22 14:00:00,86.26,86.34,86.07,86.22,46654.0,86.26,86.34,86.07,86.22,46654.0
2015-12-22 14:30:00,86.23,86.65,86.21,86.64,70924.0,86.23,86.65,86.21,86.64,70924.0
2015-12-22 15:00:00,86.64,86.71,86.28,86.4,125026.0,86.64,86.71,86.28,86.4,125026.0
2015-12-22 15:30:00,86.39,86.62,86.31,86.52,172623.0,86.39,86.62,86.31,86.52,172623.0
2015-12-23 09:30:00,86.97,87.5,86.52,87.5,67804.0,86.97,87.5,86.52,87.5,67804.0
2015-12-23 10:00:00,87.5,87.63,86.92,87.03,62695.0,87.5,87.63,86.92,87.03,62695.0
2015-12-23 10:30:00,87.03,87.2,86.68,86.76,42870.0,87.03,87.2,86.68,86.76,42870.0
2015-12-23 11:00:00,86.79,86.86,86.4,86.76,29418.0,86.79,86.86,86.4,86.76,29418.0
2015-12-23 11:30:00,86.78,86.9,86.66,86.87,25433.0,86.78,86.9,86.66,86.87,25433.0
2015-12-23 12:00:00,86.85,86.97,86.73,86.73,25853.0,86.85,86.97,86.73,86.73,25853.0
2015-12-23 12:30:00,86.68,86.9,86.66,86.84,24105.0,86.68,86.9,86.66,86.84,24105.0
2015-12-23 13:00:00,86.82,87.05,86.69,86.7,32267.0,86.82,87.05,86.69,86.7,32267.0
2015-12-23 13:30:00,86.69,86.9,86.63,86.89,53163.0,86.69,86.9,86.63,86.89,53163.0
2015-12-23 14:00:00,86.89,86.9,86.78,86.8,59394.0,86.89,86.9,86.78,86.8,59394.0
2015-12-23 14:30:00,86.79,87.05,86.77,86.86,80268.0,86.79,87.05,86.77,86.86,80268.0
2015-12-23 15:00:00,86.86,86.9,86.73,86.75,52789.0,86.86,86.9,86.73,86.75,52789.0
2015-12-23 15:30:00,86.75,86.9,86.73,86.87,164764.0,86.75,86.9,86.73,86.87,164764.0
2015-12-24 09:30:00,86.8,87.36,86.59,87.07,32230.0,86.8,87.36,86.59,87.07,32230.0
2015-12-24 10:00:00,87.15,87.21,86.78,86.9,23056.0,87.15,87.21,86.78,86.9,23056.0
2015-12-24 10:30:00,86.97,87.22,86.83,87.1,19272.0,86.97,87.22,86.83,87.1,19272.0
2015-12-24 11:00:00,87.12,87.13,86.73,86.96,27005.0,87.12,87.13,86.73,86.96,27005.0
2015-12-24 11:30:00,86.95,87.0,86.76,86.99,22144.0,86.95,87.0,86.76,86.99,22144.0
2015-12-24 12:00:00,86.98,87.16,86.9,87.04,39162.0,86.98,87.16,86.9,87.04,39162.0
2015-12-24 12:30:00,87.06,87.23,86.93,86.93,34994.0,87.06,87.23,86.93,86.93,34994.0
2015-12-28 09:30:00,86.64,87.26,86.44,86.88,36947.0,86.64,87.26,86.44,86.88,36947.0
2015-12-28 10:00:00,86.86,86.86,86.29,86.6,20530.0,86.86,86.86,86.29,86.6,20530.0
2015-12-28 10:30:00,86.57,86.74,86.37,86.58,20944.0,86.57,86.74,86.37,86.58,20944.0
2015-12-28 11:00:00,86.56,86.94,86.55,86.9,18058.0,86.56,86.94,86.55,86.9,18058.0
2015-12-28 11:30:00,86.9,87.0,86.82,86.92,16386.0,86.9,87.0,86.82,86.92,16386.0
2015-12-28 12:00:00,86.9,86.99,86.7,86.78,18740.0,86.9,86.99,86.7,86.78,18740.0
2015-12-28 12:30:00,86.85,86.85,86.68,86.69,7891.0,86.85,86.85,86.68,86.69,7891.0
2015-12-28 13:00:00,86.67,87.0,86.66,86.94,13443.0,86.67,87.0,86.66,86.94,13443.0
2015-12-28 13:30:00,86.95,87.01,86.61,86.63,42821.0,86.95,87.01,86.61,86.63,42821.0
2015-12-28 14:00:00,86.6,86.8,86.6,86.76,14586.0,86.6,86.8,86.6,86.76,14586.0
2015-12-28 14:30:00,86.74,86.92,86.68,86.82,29421.0,86.74,86.92,86.68,86.82,29421.0
2015-12-28 15:00:00,86.84,86.93,86.76,86.81,33026.0,86.84,86.93,86.76,86.81,33026.0
2015-12-28 15:30:00,86.8,86.93,86.75,86.93,118058.0,86.8,86.93,86.75,86.93,118058.0
2015-12-29 09:30:00,87.47,88.11,87.36,88.01,34175.0,87.47,88.11,87.36,88.01,34175.0
2015-12-29 10:00:00,88.03,88.11,87.88,88.04,78876.0,88.03,88.11,87.88,88.04,78876.0
2015-12-29 10:30:00,88.04,88.13,87.92,87.96,41435.0,88.04,88.13,87.92,87.96,41435.0
2015-12-29 11:00:00,87.95,88.04,87.93,87.99,73538.0,87.95,88.04,87.93,87.99,73538.0
2015-12-29 11:30:00,87.98,88.02,87.6,87.66,83086.0,87.98,88.02,87.6,87.66,83086.0
2015-12-29 12:00:00,87.62,87.87,87.36,87.54,109124.0,87.62,87.87,87.36,87.54,109124.0
2015-12-29 12:30:00,87.54,87.74,87.53,87.73,34124.0,87.54,87.74,87.53,87.73,34124.0
2015-12-29 13:00:00,87.73,87.8,87.6,87.75,32915.0,87.73,87.8,87.6,87.75,32915.0
2015-12-29 13:30:00,87.77,88.14,87.68,88.14,51092.0,87.77,88.14,87.68,88.14,51092.0
2015-12-29 14:00:00,88.14,88.18,88.01,88.12,55667.0,88.14,88.18,88.01,88.12,55667.0
2015-12-29 14:30:00,88.12,88.24,88.06,88.17,50934.0,88.12,88.24,88.06,88.17,50934.0
2015-12-29 15:00:00,88.17,88.56,88.17,88.35,132687.0,88.17,88.56,88.17,88.35,132687.0
2015-12-29 15:30:00,88.37,88.37,88.0,88.13,189153.0,88.37,88.37,88.0,88.13,189153.0
2015-12-30 09:30:00,88.2,88.36,87.13,87.23,56514.0,88.2,88.36,87.13,87.23,56514.0
2015-12-30 10:00:00,87.23,87.87,87.2,87.65,49926.0,87.23,87.87,87.2,87.65,49926.0
2015-12-30 10:30:00,87.71,88.02,87.63,87.7,29172.0,87.71,88.02,87.63,87.7,29172.0
2015-12-30 11:00:00,87.71,87.78,87.22,87.39,35869.0,87.71,87.78,87.22,87.39,35869.0
2015-12-30 11:30:00,87.38,87.62,87.34,87.55,17112.0,87.38,87.62,87.34,87.55,17112.0
2015-12-30 12:00:00,87.53,87.76,87.49,87.69,12794.0,87.53,87.76,87.49,87.69,12794.0
2015-12-30 12:30:00,87.67,87.84,87.66,87.84,28390.0,87.67,87.84,87.66,87.84,28390.0
2015-12-30 13:00:00,87.85,87.91,87.65,87.73,19452.0,87.85,87.91,87.65,87.73,19452.0
2015-12-30 13:30:00,87.76,87.89,87.72,87.84,41962.0,87.76,87.89,87.72,87.84,41962.0
2015-12-30 14:00:00,87.8,88.11,87.75,87.84,68430.0,87.8,88.11,87.75,87.84,68430.0
2015-12-30 14:30:00,87.82,87.84,87.64,87.64,31790.0,87.82,87.84,87.64,87.64,31790.0
2015-12-30 15:00:00,87.66,87.86,87.64,87.73,55294.0,87.66,87.86,87.64,87.73,55294.0
2015-12-30 15:30:00,87.71,87.71,87.27,87.38,112744.0,87.71,87.71,87.27,87.38,112744.0
2015-12-31 09:30:00,87.38,87.38,86.26,86.59,44812.0,87.38,87.38,86.26,86.59,44812.0
2015-12-31 10:00:00,86.61,86.76,86.27,86.27,18872.0,86.61,86.76,86.27,86.27,18872.0
2015-12-31 10:30:00,86.29,86.45,85.99,86.44,35291.0,86.29,86.45,85.99,86.44,35291.0
2015-12-31 11:00:00,86.43,86.8,86.43,86.62,23340.0,86.43,86.8,86.43,86.62,23340.0
2015-12-31 11:30:00,86.64,87.24,86.56,87.24,26828.0,86.64,87.24,86.56,87.24,26828.0
2015-12-31 12:00:00,87.24,87.61,87.15,87.44,32901.0,87.24,87.61,87.15,87.44,32901.0
2015-12-31 12:30:00,87.45,87.6,87.23,87.28,21192.0,87.45,87.6,87.23,87.28,21192.0
2015-12-31 13:00:00,87.3,87.32,86.9,87.13,17100.0,87.3,87.32,86.9,87.13,17100.0
2015-12-31 13:30:00,87.1,87.45,87.03,87.4,35348.0,87.1,87.45,87.03,87.4,35348.0
2015-12-31 14:00:00,87.42,87.46,87.16,87.33,26231.0,87.42,87.46,87.16,87.33,26231.0
2015-12-31 14:30:00,87.28,87.44,87.19,87.37,26002.0,87.28,87.44,87.19,87.37,26002.0
2015-12-31 15:00:00,87.35,87.36,87.02,87.04,34421.0,87.35,87.36,87.02,87.04,34421.0
2015-12-31 15:30:00,87.03,87.11,86.55,86.56,127153.0,87.03,87.11,86.55,86.56,127153.0
2016-01-04 09:30:00,84.98,85.67,83.63,84.38,88839.0,84.98,85.67,83.63,84.38,88839.0
2016-01-04 10:00:00,84.36,84.36,83.97,84.09,99056.0,84.36,84.36,83.97,84.09,99056.0
2016-01-04 10:30:00,84.05,84.16,83.63,83.69,94613.0,84.05,84.16,83.63,83.69,94613.0
2016-01-04 11:00:00,83.69,83.73,83.23,83.72,54193.0,83.69,83.73,83.23,83.72,54193.0
2016-01-04 11:30:00,83.7,84.14,83.66,84.01,46115.0,83.7,84.14,83.66,84.01,46115.0
2016-01-04 12:00:00,83.98,84.06,83.71,83.9,44992.0,83.98,84.06,83.71,83.9,44992.0
2016-01-04 12:30:00,83.88,84.13,83.73,84.04,37998.0,83.88,84.13,83.73,84.04,37998.0
2016-01-04 13:00:00,84.05,84.2,83.9,84.03,45369.0,84.05,84.2,83.9,84.03,45369.0
2016-01-04 13:30:00,84.03,84.19,83.87,83.91,33140.0,84.03,84.19,83.87,83.91,33140.0
2016-01-04 14:00:00,83.88,83.88,83.65,83.65,46663.0,83.88,83.88,83.65,83.65,46663.0
2016-01-04 14:30:00,83.66,83.88,83.5,83.83,59145.0,83.66,83.88,83.5,83.83,59145.0
2016-01-04 15:00:00,83.81,83.82,83.17,83.22,72201.0,83.81,83.82,83.17,83.22,72201.0
2016-01-04 15:30:00,83.23,84.11,83.22,84.08,234151.0,83.23,84.11,83.22,84.08,234151.0
2016-01-05 09:30:00,84.51,85.55,84.06,84.06,112927.0,84.51,85.55,84.06,84.06,112927.0
2016-01-05 10:00:00,84.06,84.54,83.87,84.06,35695.0,84.06,84.54,83.87,84.06,35695.0
2016-01-05 10:30:00,84.06,84.58,83.97,84.43,29476.0,84.06,84.58,83.97,84.43,29476.0
2016-01-05 11:00:00,84.43,84.56,84.18,84.44,38342.0,84.43,84.56,84.18,84.44,38342.0
2016-01-05 11:30:00,84.44,84.48,84.23,84.3,74581.0,84.44,84.48,84.23,84.3,74581.0
2016-01-05 12:00:00,84.27,84.35,84.06,84.18,150961.0,84.27,84.35,84.06,84.18,150961.0
2016-01-05 12:30:00,84.17,84.17,83.7,83.76,147309.0,84.17,84.17,83.7,83.76,147309.0
2016-01-05 13:00:00,83.78,84.02,83.68,83.73,25457.0,83.78,84.02,83.68,83.73,25457.0
2016-01-05 13:30:00,83.72,84.18,83.47,84.18,55209.0,83.72,84.18,83.47,84.18,55209.0
2016-01-05 14:00:00,84.19,84.51,84.12,84.33,34416.0,84.19,84.51,84.12,84.33,34416.0
2016-01-05 14:30:00,84.32,84.45,84.15,84.16,27666.0,84.32,84.45,84.15,84.16,27666.0
2016-01-05 15:00:00,84.22,84.25,83.82,84.21,40785.0,84.22,84.25,83.82,84.21,40785.0
2016-01-05 15:30:00,84.21,84.45,83.98,84.02,106477.0,84.21,84.45,83.98,84.02,106477.0
2016-01-06 09:30:00,82.88,83.06,82.57,82.79,49163.0,82.88,83.06,82.57,82.79,49163.0
2016-01-06 10:00:00,82.75,83.07,82.53,83.06,76414.0,82.75,83.07,82.53,83.06,76414.0
2016-01-06 10:30:00,83.06,83.06,82.61,82.9,61284.0,83.06,83.06,82.61,82.9,61284.0
2016-01-06 11:00:00,82.88,83.0,82.25,82.41,60861.0,82.88,83.0,82.25,82.41,60861.0
2016-01-06 11:30:00,82.42,82.67,82.26,82.35,83871.0,82.42,82.67,82.26,82.35,83871.0
2016-01-06 12:00:00,82.33,82.4,82.04,82.15,37418.0,82.33,82.4,82.04,82.15,37418.0
2016-01-06 12:30:00,82.14,82.14,81.68,81.89,101215.0,82.14,82.14,81.68,81.89,101215.0
2016-01-06 13:00:00,81.86,81.97,81.51,81.54,36913.0,81.86,81.97,81.51,81.54,36913.0
2016-01-06 13:30:00,81.56,81.8,81.41,81.48,44113.0,81.56,81.8,81.41,81.48,44113.0
2016-01-06 14:00:00,81.49,81.69,81.29,81.3,115321.0,81.49,81.69,81.29,81.3,115321.0
2016-01-06 14:30:00,81.3,81.51,80.7,80.79,74357.0,81.3,81.51,80.7,80.79,74357.0
2016-01-06 15:00:00,80.79,81.56,80.73,81.5,98308.0,80.79,81.56,80.73,81.5,98308.0
2016-01-06 15:30:00,81.51,81.59,81.17,81.38,270129.0,81.51,81.59,81.17,81.38,270129.0
2016-01-07 09:30:00,79.68,80.45,79.68,80.36,192491.0,79.68,80.45,79.68,80.36,192491.0
2016-01-07 10:00:00,80.33,80.36,79.69,79.91,134490.0,80.33,80.36,79.69,79.91,134490.0
2016-01-07 10:30:00,79.94,81.49,79.94,81.46,122545.0,79.94,81.49,79.94,81.46,122545.0
2016-01-07 11:00:00,81.43,81.65,80.53,80.53,64023.0,81.43,81.65,80.53,80.53,64023.0
2016-01-07 11:30:00,80.56,80.91,80.46,80.52,114075.0,80.56,80.91,80.46,80.52,114075.0
2016-01-07 12:00:00,80.53,80.66,80.31,80.34,28102.0,80.53,80.66,80.31,80.34,28102.0
2016-01-07 12:30:00,80.34,80.39,79.83,79.85,44306.0,80.34,80.39,79.83,79.85,44306.0
2016-01-07 13:00:00,79.82,79.84,79.25,79.63,53223.0,79.82,79.84,79.25,79.63,53223.0
2016-01-07 13:30:00,79.6,79.62,78.93,79.21,80730.0,79.6,79.62,78.93,79.21,80730.0
2016-01-07 14:00:00,79.22,79.62,79.18,79.33,83344.0,79.22,79.62,79.18,79.33,83344.0
2016-01-07 14:30:00,79.32,79.67,79.16,79.46,94822.0,79.32,79.67,79.16,79.46,94822.0
2016-01-07 15:00:00,79.43,79.85,79.23,79.23,106581.0,79.43,79.85,79.23,79.23,106581.0
2016-01-07 15:30:00,79.25,79.96,79.22,79.66,175903.0,79.25,79.96,79.22,79.66,175903.0
2016-01-08 09:30:00,80.11,80.65,80.0,80.43,61079.0,80.11,80.65,80.0,80.43,61079.0
2016-01-08 10:00:00,80.48,80.51,79.78,80.0,75162.0,80.48,80.51,79.78,80.0,75162.0
2016-01-08 10:30:00,80.0,80.23,79.59,79.64,89095.0,80.0,80.23,79.59,79.64,89095.0
2016-01-08 11:00:00,79.64,79.79,78.9,78.96,66162.0,79.64,79.79,78.9,78.96,66162.0
2016-01-08 11:30:00,78.97,79.14,78.34,79.1,169865.0,78.97,79.14,78.34,79.1,169865.0
2016-01-08 12:00:00,79.16,79.78,79.16,79.73,55677.0,79.16,79.78,79.16,79.73,55677.0
2016-01-08 12:30:00,79.72,79.73,79.43,79.59,45568.0,79.72,79.73,79.43,79.59,45568.0
2016-01-08 13:00:00,79.62,79.7,79.19,79.23,46175.0,79.62,79.7,79.19,79.23,46175.0
2016-01-08 13:30:00,79.24,79.34,79.05,79.09,46097.0,79.24,79.34,79.05,79.09,46097.0
2016-01-08 14:00:00,79.15,79.32,78.72,78.8,74547.0,79.15,79.32,78.72,78.8,74547.0
2016-01-08 14:30:00,78.78,79.12,78.76,78.82,68362.0,78.78,79.12,78.76,78.82,68362.0
2016-01-08 15:00:00,78.83,78.98,78.57,78.58,58793.0,78.83,78.98,78.57,78.58,58793.0
2016-01-08 15:30:00,78.58,78.58,77.89,78.12,168064.0,78.58,78.58,77.89,78.12,168064.0
2016-01-11 09:30:00,78.72,78.94,77.2,77.42,49206.0,78.72,78.94,77.2,77.42,49206.0
2016-01-11 10:00:00,77.39,78.48,77.22,78.39,58872.0,77.39,78.48,77.22,78.39,58872.0
2016-01-11 10:30:00,78.41,78.64,78.11,78.27,74182.0,78.41,78.64,78.11,78.27,74182.0
2016-01-11 11:00:00,78.24,78.28,77.91,78.01,104060.0,78.24,78.28,77.91,78.01,104060.0
2016-01-11 11:30:00,78.03,79.06,77.9,78.67,61268.0,78.03,79.06,77.9,78.67,61268.0
2016-01-11 12:00:00,78.67,78.81,78.28,78.3,28286.0,78.67,78.81,78.28,78.3,28286.0
2016-01-11 12:30:00,78.3,78.55,78.23,78.32,37068.0,78.3,78.55,78.23,78.32,37068.0
2016-01-11 13:00:00,78.3,78.44,78.13,78.18,45353.0,78.3,78.44,78.13,78.18,45353.0
2016-01-11 13:30:00,78.14,78.2,77.65,77.66,55124.0,78.14,78.2,77.65,77.66,55124.0
2016-01-11 14:00:00,77.69,77.95,77.6,77.91,55081.0,77.69,77.95,77.6,77.91,55081.0
2016-01-11 14:30:00,77.88,78.08,77.77,77.82,38706.0,77.88,78.08,77.77,77.82,38706.0
2016-01-11 15:00:00,77.8,78.42,77.41,78.4,68097.0,77.8,78.42,77.41,78.4,68097.0
2016-01-11 15:30:00,78.42,78.81,78.34,78.54,162656.0,78.42,78.81,78.34,78.54,162656.0
2016-01-12 09:30:00,79.77,81.49,79.73,80.92,161334.0,79.77,81.49,79.73,80.92,161334.0
2016-01-12 10:00:00,80.81,80.92,80.14,80.77,112796.0,80.81,80.92,80.14,80.77,112796.0
2016-01-12 10:30:00,80.76,80.92,80.34,80.54,68596.0,80.76,80.92,80.34,80.54,68596.0
2016-01-12 11:00:00,80.53,80.64,80.38,80.53,121136.0,80.53,80.64,80.38,80.53,121136.0
2016-01-12 11:30:00,80.53,80.75,80.26,80.66,59226.0,80.53,80.75,80.26,80.66,59226.0
2016-01-12 12:00:00,80.64,80.86,80.23,80.31,41525.0,80.64,80.86,80.23,80.31,41525.0
2016-01-12 12:30:00,80.32,80.46,80.12,80.29,92162.0,80.32,80.46,80.12,80.29,92162.0
2016-01-12 13:00:00,80.3,80.67,80.23,80.25,42959.0,80.3,80.67,80.23,80.25,42959.0
2016-01-12 13:30:00,80.29,80.46,79.98,80.16,45952.0,80.29,80.46,79.98,80.16,45952.0
2016-01-12 14:00:00,80.13,80.28,79.76,80.24,76927.0,80.13,80.28,79.76,80.24,76927.0
2016-01-12 14:30:00,80.21,80.92,80.14,80.9,48735.0,80.21,80.92,80.14,80.9,48735.0
2016-01-12 15:00:00,80.91,81.26,80.41,81.16,65700.0,80.91,81.26,80.41,81.16,65700.0
2016-01-12 15:30:00,81.13,81.27,80.79,81.02,210805.0,81.13,81.27,80.79,81.02,210805.0
2016-01-13 09:30:00,81.09,81.79,80.83,81.16,79017.0,81.09,81.79,80.83,81.16,79017.0
2016-01-13 10:00:00,81.17,81.45,80.54,80.86,47870.0,81.17,81.45,80.54,80.86,47870.0
2016-01-13 10:30:00,80.83,80.84,80.48,80.65,42293.0,80.83,80.84,80.48,80.65,42293.0
2016-01-13 11:00:00,80.61,80.71,80.01,80.11,77504.0,80.61,80.71,80.01,80.11,77504.0
2016-01-13 11:30:00,80.11,80.25,79.48,79.55,49710.0,80.11,80.25,79.48,79.55,49710.0
2016-01-13 12:00:00,79.55,79.77,79.49,79.6,48421.0,79.55,79.77,79.49,79.6,48421.0
2016-01-13 12:30:00,79.6,79.6,78.74,78.78,42694.0,79.6,79.6,78.74,78.78,42694.0
2016-01-13 13:00:00,78.78,79.28,78.54,78.56,40845.0,78.78,79.28,78.54,78.56,40845.0
2016-01-13 13:30:00,78.53,78.59,77.78,77.8,50149.0,78.53,78.59,77.78,77.8,50149.0
2016-01-13 14:00:00,77.72,78.09,77.12,77.13,162689.0,77.72,78.09,77.12,77.13,162689.0
2016-01-13 14:30:00,77.17,77.17,75.49,76.85,373756.0,77.17,77.17,75.49,76.85,373756.0
2016-01-13 15:00:00,76.91,77.39,76.63,77.27,283775.0,76.91,77.39,76.63,77.27,283775.0
2016-01-13 15:30:00,77.27,77.5,76.62,76.77,354463.0,77.27,77.5,76.62,76.77,354463.0
2016-01-14 09:30:00,77.23,77.68,74.27,74.48,174797.0,77.23,77.68,74.27,74.48,174797.0
2016-01-14 10:00:00,74.6,76.41,73.91,76.38,329743.0,74.6,76.41,73.91,76.38,329743.0
2016-01-14 10:30:00,76.32,77.65,76.31,76.91,110772.0,76.32,77.65,76.31,76.91,110772.0
2016-01-14 11:00:00,76.96,77.04,76.1,76.17,63897.0,76.96,77.04,76.1,76.17,63897.0
2016-01-14 11:30:00,76.16,76.7,75.84,76.65,76200.0,76.16,76.7,75.84,76.65,76200.0
2016-01-14 12:00:00,76.7,76.96,76.24,76.86,54506.0,76.7,76.96,76.24,76.86,54506.0
2016-01-14 12:30:00,76.87,77.49,76.72,76.95,104732.0,76.87,77.49,76.72,76.95,104732.0
2016-01-14 13:00:00,76.9,77.67,76.89,77.41,24894.0,76.9,77.67,76.89,77.41,24894.0
2016-01-14 13:30:00,77.5,77.87,77.44,77.8,29985.0,77.5,77.87,77.44,77.8,29985.0
2016-01-14 14:00:00,77.81,78.15,77.65,78.07,28446.0,77.81,78.15,77.65,78.07,28446.0
2016-01-14 14:30:00,78.11,78.42,78.11,78.33,36691.0,78.11,78.42,78.11,78.33,36691.0
2016-01-14 15:00:00,78.33,78.5,77.97,77.97,46118.0,78.33,78.5,77.97,77.97,46118.0
2016-01-14 15:30:00,77.93,78.35,77.89,78.21,163850.0,77.93,78.35,77.89,78.21,163850.0
2016-01-15 09:30:00,76.12,76.66,76.11,76.41,142823.0,76.12,76.66,76.11,76.41,142823.0
2016-01-15 10:00:00,76.45,77.25,76.23,77.05,92348.0,76.45,77.25,76.23,77.05,92348.0
2016-01-15 10:30:00,77.05,77.26,76.12,76.14,84939.0,77.05,77.26,76.12,76.14,84939.0
2016-01-15 11:00:00,76.14,76.4,75.7,76.34,228655.0,76.14,76.4,75.7,76.34,228655.0
2016-01-15 11:30:00,76.32,76.66,76.18,76.37,120435.0,76.32,76.66,76.18,76.37,120435.0
2016-01-15 12:00:00,76.27,76.27,74.96,75.18,122945.0,76.27,76.27,74.96,75.18,122945.0
2016-01-15 12:30:00,75.19,76.04,74.72,75.97,44942.0,75.19,76.04,74.72,75.97,44942.0
2016-01-15 13:00:00,76.0,76.4,75.71,76.01,42228.0,76.0,76.4,75.71,76.01,42228.0
2016-01-15 13:30:00,75.92,76.43,75.43,76.22,26735.0,75.92,76.43,75.43,76.22,26735.0
2016-01-15 14:00:00,76.21,76.35,75.77,75.79,41677.0,76.21,76.35,75.77,75.79,41677.0
2016-01-15 14:30:00,75.74,76.68,75.65,76.66,93296.0,75.74,76.68,75.65,76.66,93296.0
2016-01-15 15:00:00,76.66,76.66,75.91,76.6,234832.0,76.66,76.66,75.91,76.6,234832.0
2016-01-15 15:30:00,76.61,76.64,76.02,76.34,210763.0,76.61,76.64,76.02,76.34,210763.0
2016-01-19 09:30:00,77.16,77.69,76.45,76.87,147640.0,77.16,77.69,76.45,76.87,147640.0
2016-01-19 10:00:00,76.76,77.11,76.26,77.04,96500.0,76.76,77.11,76.26,77.04,96500.0
2016-01-19 10:30:00,77.03,77.79,76.99,77.46,76920.0,77.03,77.79,76.99,77.46,76920.0
2016-01-19 11:00:00,77.39,77.64,76.58,76.97,39293.0,77.39,77.64,76.58,76.97,39293.0
2016-01-19 11:30:00,77.05,77.24,76.62,76.75,21593.0,77.05,77.24,76.62,76.75,21593.0
2016-01-19 12:00:00,76.83,76.83,76.05,76.18,53387.0,76.83,76.83,76.05,76.18,53387.0
2016-01-19 12:30:00,76.15,76.33,75.34,75.51,191664.0,76.15,76.33,75.34,75.51,191664.0
2016-01-19 13:00:00,75.53,75.81,75.35,75.55,143595.0,75.53,75.81,75.35,75.55,143595.0
2016-01-19 13:30:00,75.55,75.68,75.08,75.18,131673.0,75.55,75.68,75.08,75.18,131673.0
2016-01-19 14:00:00,75.22,75.3,74.11,74.31,112275.0,75.22,75.3,74.11,74.31,112275.0
2016-01-19 14:30:00,74.28,74.63,73.67,73.8,175731.0,74.28,74.63,73.67,73.8,175731.0
2016-01-19 15:00:00,73.82,74.65,73.73,74.53,174609.0,73.82,74.65,73.73,74.53,174609.0
2016-01-19 15:30:00,74.52,74.72,74.11,74.3,294863.0,74.52,74.72,74.11,74.3,294863.0
2016-01-20 09:30:00,73.25,73.55,71.84,71.96,119375.0,73.25,73.55,71.84,71.96,119375.0
2016-01-20 10:00:00,72.02,72.34,71.29,71.3,112018.0,72.02,72.34,71.29,71.3,112018.0
2016-01-20 10:30:00,71.31,71.49,70.6,70.78,143303.0,71.31,71.49,70.6,70.78,143303.0
2016-01-20 11:00:00,70.8,71.04,70.56,70.84,158036.0,70.8,71.04,70.56,70.84,158036.0
2016-01-20 11:30:00,70.84,71.8,70.69,71.0,122159.0,70.84,71.8,70.69,71.0,122159.0
2016-01-20 12:00:00,70.99,71.1,70.14,70.27,107592.0,70.99,71.1,70.14,70.27,107592.0
2016-01-20 12:30:00,70.3,71.24,70.26,71.22,75051.0,70.3,71.24,70.26,71.22,75051.0
2016-01-20 13:00:00,71.25,71.51,70.85,71.38,79333.0,71.25,71.51,70.85,71.38,79333.0
2016-01-20 13:30:00,71.37,72.67,71.37,72.51,84521.0,71.37,72.67,71.37,72.51,84521.0
2016-01-20 14:00:00,72.46,72.84,72.09,72.46,70467.0,72.46,72.84,72.09,72.46,70467.0
2016-01-20 14:30:00,72.48,73.39,72.15,73.1,96989.0,72.48,73.39,72.15,73.1,96989.0
2016-01-20 15:00:00,73.08,75.32,72.98,74.93,244559.0,73.08,75.32,72.98,74.93,244559.0
2016-01-20 15:30:00,74.91,74.96,74.04,74.3,338335.0,74.91,74.96,74.04,74.3,338335.0
2016-01-21 09:30:00,74.74,74.74,73.62,74.03,49166.0,74.74,74.74,73.62,74.03,49166.0
2016-01-21 10:00:00,73.98,75.68,73.93,75.59,108248.0,73.98,75.68,73.93,75.59,108248.0
2016-01-21 10:30:00,75.52,75.93,74.85,74.86,128643.0,75.52,75.93,74.85,74.86,128643.0
2016-01-21 11:00:00,74.87,75.67,74.73,75.32,141388.0,74.87,75.67,74.73,75.32,141388.0
2016-01-21 11:30:00,75.32,75.87,75.25,75.8,132618.0,75.32,75.87,75.25,75.8,132618.0
2016-01-21 12:00:00,75.81,76.11,75.27,75.47,75121.0,75.81,76.11,75.27,75.47,75121.0
2016-01-21 12:30:00,75.43,75.58,75.24,75.5,62302.0,75.43,75.58,75.24,75.5,62302.0
2016-01-21 13:00:00,75.51,75.93,75.15,75.17,86006.0,75.51,75.93,75.15,75.17,86006.0
2016-01-21 13:30:00,75.16,75.44,74.88,74.95,112060.0,75.16,75.44,74.88,74.95,112060.0
2016-01-21 14:00:00,74.95,75.0,74.04,74.49,82856.0,74.95,75.0,74.04,74.49,82856.0
2016-01-21 14:30:00,74.46,75.09,74.46,74.83,172678.0,74.46,75.09,74.46,74.83,172678.0
2016-01-21 15:00:00,74.8,75.05,74.46,74.81,117487.0,74.8,75.05,74.46,74.81,117487.0
2016-01-21 15:30:00,74.77,75.12,74.35,74.42,307527.0,74.77,75.12,74.35,74.42,307527.0
2016-01-22 09:30:00,75.58,76.75,75.58,76.34,175595.0,75.58,76.75,75.58,76.34,175595.0
2016-01-22 10:00:00,76.45,76.76,75.93,76.16,58117.0,76.45,76.76,75.93,76.16,58117.0
2016-01-22 10:30:00,76.17,76.56,76.02,76.14,87935.0,76.17,76.56,76.02,76.14,87935.0
2016-01-22 11:00:00,76.14,76.42,75.91,76.3,43381.0,76.14,76.42,75.91,76.3,43381.0
2016-01-22 11:30:00,76.22,76.28,75.76,75.99,77612.0,76.22,76.28,75.76,75.99,77612.0
2016-01-22 12:00:00,76.04,76.41,76.03,76.34,59038.0,76.04,76.41,76.03,76.34,59038.0
2016-01-22 12:30:00,76.33,76.48,76.12,76.35,41733.0,76.33,76.48,76.12,76.35,41733.0
2016-01-22 13:00:00,76.39,76.39,76.07,76.16,39970.0,76.39,76.39,76.07,76.16,39970.0
2016-01-22 13:30:00,76.17,76.31,76.12,76.27,35547.0,76.17,76.31,76.12,76.27,35547.0
2016-01-22 14:00:00,76.28,76.46,76.16,76.39,76165.0,76.28,76.46,76.16,76.39,76165.0
2016-01-22 14:30:00,76.38,76.58,76.19,76.53,59926.0,76.38,76.58,76.19,76.53,59926.0
2016-01-22 15:00:00,76.55,76.63,76.23,76.58,75430.0,76.55,76.63,76.23,76.58,75430.0
2016-01-22 15:30:00,76.58,76.75,76.34,76.68,189967.0,76.58,76.75,76.34,76.68,189967.0
2016-01-25 09:30:00,76.44,77.0,76.12,76.84,76903.0,76.44,77.0,76.12,76.84,76903.0
2016-01-25 10:00:00,76.77,77.16,75.39,76.46,116497.0,76.77,77.16,75.39,76.46,116497.0
2016-01-25 10:30:00,76.49,76.49,75.7,75.9,108344.0,76.49,76.49,75.7,75.9,108344.0
2016-01-25 11:00:00,75.9,76.42,75.75,76.1,169826.0,75.9,76.42,75.75,76.1,169826.0
2016-01-25 11:30:00,76.12,76.12,75.33,75.67,78693.0,76.12,76.12,75.33,75.67,78693.0
2016-01-25 12:00:00,75.67,75.77,75.13,75.13,82327.0,75.67,75.77,75.13,75.13,82327.0
2016-01-25 12:30:00,75.15,75.62,75.05,75.6,61068.0,75.15,75.62,75.05,75.6,61068.0
2016-01-25 13:00:00,75.62,77.03,75.61,76.99,154349.0,75.62,77.03,75.61,76.99,154349.0
2016-01-25 13:30:00,76.98,77.05,76.31,76.31,169077.0,76.98,77.05,76.31,76.31,169077.0
2016-01-25 14:00:00,76.28,76.66,76.08,76.53,63796.0,76.28,76.66,76.08,76.53,63796.0
2016-01-25 14:30:00,76.51,76.76,76.44,76.72,69261.0,76.51,76.76,76.44,76.72,69261.0
2016-01-25 15:00:00,76.73,76.86,75.91,76.15,120576.0,76.73,76.86,75.91,76.15,120576.0
2016-01-25 15:30:00,76.18,76.3,75.79,76.09,239397.0,76.18,76.3,75.79,76.09,239397.0
2016-01-26 09:30:00,76.12,76.76,75.26,75.75,249689.0,76.12,76.76,75.26,75.75,249689.0
2016-01-26 10:00:00,75.76,76.93,75.42,76.9,119948.0,75.76,76.93,75.42,76.9,119948.0
2016-01-26 10:30:00,76.86,77.19,76.38,77.03,121914.0,76.86,77.19,76.38,77.03,121914.0
2016-01-26 11:00:00,76.96,77.67,76.87,77.55,174689.0,76.96,77.67,76.87,77.55,174689.0
2016-01-26 11:30:00,77.55,78.19,77.35,77.92,206481.0,77.55,78.19,77.35,77.92,206481.0
2016-01-26 12:00:00,77.88,78.14,77.57,77.85,106063.0,77.88,78.14,77.57,77.85,106063.0
2016-01-26 12:30:00,77.9,78.05,77.24,77.31,82062.0,77.9,78.05,77.24,77.31,82062.0
2016-01-26 13:00:00,77.34,77.69,77.11,77.59,91422.0,77.34,77.69,77.11,77.59,91422.0
2016-01-26 13:30:00,77.56,77.89,77.27,77.83,101538.0,77.56,77.89,77.27,77.83,101538.0
2016-01-26 14:00:00,77.84,77.84,77.3,77.58,92309.0,77.84,77.84,77.3,77.58,92309.0
2016-01-26 14:30:00,77.55,77.77,77.32,77.33,105266.0,77.55,77.77,77.32,77.33,105266.0
2016-01-26 15:00:00,77.35,77.95,77.27,77.55,291682.0,77.35,77.95,77.27,77.55,291682.0
2016-01-26 15:30:00,77.51,78.02,77.45,77.94,369868.0,77.51,78.02,77.45,77.94,369868.0
2016-01-27 09:30:00,77.12,77.6,76.32,76.41,136733.0,77.12,77.6,76.32,76.41,136733.0
2016-01-27 10:00:00,76.35,76.42,75.82,75.91,137473.0,76.35,76.42,75.82,75.91,137473.0
2016-01-27 10:30:00,75.96,76.36,75.88,76.17,189658.0,75.96,76.36,75.88,76.17,189658.0
2016-01-27 11:00:00,76.2,76.38,75.81,75.95,210781.0,76.2,76.38,75.81,75.95,210781.0
2016-01-27 11:30:00,75.98,76.64,75.97,76.18,213168.0,75.98,76.64,75.97,76.18,213168.0
2016-01-27 12:00:00,76.16,76.57,76.06,76.17,148523.0,76.16,76.57,76.06,76.17,148523.0
2016-01-27 12:30:00,76.16,76.29,75.93,76.13,106193.0,76.16,76.29,75.93,76.13,106193.0
2016-01-27 13:00:00,76.11,76.41,75.91,75.94,130284.0,76.11,76.41,75.91,75.94,130284.0
2016-01-27 13:30:00,75.97,76.07,75.52,76.04,131009.0,75.97,76.07,75.52,76.04,131009.0
2016-01-27 14:00:00,76.03,76.65,75.39,76.49,322892.0,76.03,76.65,75.39,76.49,322892.0
2016-01-27 14:30:00,76.51,76.56,75.14,75.26,281725.0,76.51,76.56,75.14,75.26,281725.0
2016-01-27 15:00:00,75.25,75.47,74.53,74.9,362559.0,75.25,75.47,74.53,74.9,362559.0
2016-01-27 15:30:00,74.87,75.78,74.58,75.58,793146.0,74.87,75.78,74.58,75.58,793146.0
2016-01-28 09:30:00,57.82,60.89,57.67,59.54,4129230.0,57.82,60.89,57.67,59.54,4129230.0
2016-01-28 10:00:00,59.54,59.56,58.22,58.5,2120844.0,59.54,59.56,58.22,58.5,2120844.0
2016-01-28 10:30:00,58.55,60.95,58.51,60.02,1571454.0,58.55,60.95,58.51,60.02,1571454.0
2016-01-28 11:00:00,60.02,60.4,59.41,59.52,927609.0,60.02,60.4,59.41,59.52,927609.0
2016-01-28 11:30:00,59.56,61.54,59.15,61.1,1091289.0,59.56,61.54,59.15,61.1,1091289.0
2016-01-28 12:00:00,61.1,63.31,61.0,62.71,1454504.0,61.1,63.31,61.0,62.71,1454504.0
2016-01-28 12:30:00,62.67,63.89,62.26,63.55,730875.0,62.67,63.89,62.26,63.55,730875.0
2016-01-28 13:00:00,63.53,64.19,62.83,63.19,961623.0,63.53,64.19,62.83,63.19,961623.0
2016-01-28 13:30:00,63.19,63.19,61.1,61.13,672802.0,63.19,63.19,61.1,61.13,672802.0
2016-01-28 14:00:00,61.13,62.73,61.07,62.73,486270.0,61.13,62.73,61.07,62.73,486270.0
2016-01-28 14:30:00,62.7,63.0,62.05,62.67,797722.0,62.7,63.0,62.05,62.67,797722.0
2016-01-28 15:00:00,62.65,63.0,62.08,62.69,720279.0,62.65,63.0,62.08,62.69,720279.0
2016-01-28 15:30:00,62.67,64.38,62.49,63.6,1582177.0,62.67,64.38,62.49,63.6,1582177.0
2016-01-29 09:30:00,63.99,65.13,62.89,64.62,476360.0,63.99,65.13,62.89,64.62,476360.0
2016-01-29 10:00:00,64.66,65.32,64.45,65.0,348859.0,64.66,65.32,64.45,65.0,348859.0
2016-01-29 10:30:00,65.01,65.51,64.84,64.92,318396.0,65.01,65.51,64.84,64.92,318396.0
2016-01-29 11:00:00,64.91,65.03,63.35,63.4,342965.0,64.91,65.03,63.35,63.4,342965.0
2016-01-29 11:30:00,63.45,63.57,62.39,62.62,293043.0,63.45,63.57,62.39,62.62,293043.0
2016-01-29 12:00:00,62.62,63.1,62.55,62.76,221660.0,62.62,63.1,62.55,62.76,221660.0
2016-01-29 12:30:00,62.76,63.01,62.51,62.53,113684.0,62.76,63.01,62.51,62.53,113684.0
2016-01-29 13:00:00,62.53,62.6,61.72,62.09,311905.0,62.53,62.6,61.72,62.09,311905.0
2016-01-29 13:30:00,62.07,62.63,61.76,62.47,162602.0,62.07,62.63,61.76,62.47,162602.0
2016-01-29 14:00:00,62.48,62.54,61.13,61.24,312173.0,62.48,62.54,61.13,61.24,312173.0
2016-01-29 14:30:00,61.23,61.6,60.92,61.07,451651.0,61.23,61.6,60.92,61.07,451651.0
2016-01-29 15:00:00,61.08,61.5,60.71,61.05,561653.0,61.08,61.5,60.71,61.05,561653.0
2016-01-29 15:30:00,61.06,62.26,61.0,62.18,1306141.0,61.06,62.26,61.0,62.18,1306141.0
2016-02-01 09:30:00,61.6,62.83,61.5,62.52,202388.0,61.6,62.83,61.5,62.52,202388.0
2016-02-01 10:00:00,62.53,62.65,61.69,62.25,140715.0,62.53,62.65,61.69,62.25,140715.0
2016-02-01 10:30:00,62.27,62.37,61.97,62.15,145889.0,62.27,62.37,61.97,62.15,145889.0
2016-02-01 11:00:00,62.18,62.18,61.44,61.61,185629.0,62.18,62.18,61.44,61.61,185629.0
2016-02-01 11:30:00,61.61,62.45,61.55,62.45,254010.0,61.61,62.45,61.55,62.45,254010.0
2016-02-01 12:00:00,62.44,62.57,61.57,61.57,80468.0,62.44,62.57,61.57,61.57,80468.0
2016-02-01 12:30:00,61.62,62.32,61.61,62.16,86718.0,61.62,62.32,61.61,62.16,86718.0
2016-02-01 13:00:00,62.18,62.42,61.98,62.23,110350.0,62.18,62.42,61.98,62.23,110350.0
2016-02-01 13:30:00,62.21,62.44,61.86,62.35,172260.0,62.21,62.44,61.86,62.35,172260.0
2016-02-01 14:00:00,62.35,62.54,62.0,62.54,111828.0,62.35,62.54,62.0,62.54,111828.0
2016-02-01 14:30:00,62.52,62.58,62.17,62.17,143044.0,62.52,62.58,62.17,62.17,143044.0
2016-02-01 15:00:00,62.18,62.43,62.04,62.41,208493.0,62.18,62.43,62.04,62.41,208493.0
2016-02-01 15:30:00,62.41,62.45,61.86,61.94,489543.0,62.41,62.45,61.86,61.94,489543.0
2016-02-02 09:30:00,61.48,61.64,59.35,59.42,237704.0,61.48,61.64,59.35,59.42,237704.0
2016-02-02 10:00:00,59.43,60.53,58.88,58.92,452633.0,59.43,60.53,58.88,58.92,452633.0
2016-02-02 10:30:00,58.93,59.45,58.87,59.09,305226.0,58.93,59.45,58.87,59.09,305226.0
2016-02-02 11:00:00,59.09,59.23,58.49,58.6,367720.0,59.09,59.23,58.49,58.6,367720.0
2016-02-02 11:30:00,58.65,59.05,58.06,58.14,248139.0,58.65,59.05,58.06,58.14,248139.0
2016-02-02 12:00:00,58.12,58.14,57.39,57.76,353665.0,58.12,58.14,57.39,57.76,353665.0
2016-02-02 12:30:00,57.75,58.29,57.75,58.06,187848.0,57.75,58.29,57.75,58.06,187848.0
2016-02-02 13:00:00,58.06,58.18,57.68,57.84,204964.0,58.06,58.18,57.68,57.84,204964.0
2016-02-02 13:30:00,57.83,57.84,57.36,57.63,222581.0,57.83,57.84,57.36,57.63,222581.0
2016-02-02 14:00:00,57.6,57.98,57.51,57.58,239154.0,57.6,57.98,57.51,57.58,239154.0
2016-02-02 14:30:00,57.6,57.88,57.26,57.37,340761.0,57.6,57.88,57.26,57.37,340761.0
2016-02-02 15:00:00,57.4,57.52,56.83,57.23,329458.0,57.4,57.52,56.83,57.23,329458.0
2016-02-02 15:30:00,57.22,57.44,56.94,57.24,889240.0,57.22,57.44,56.94,57.24,889240.0
2016-02-03 09:30:00,57.57,58.57,57.32,57.68,377358.0,57.57,58.57,57.32,57.68,377358.0
2016-02-03 10:00:00,57.68,57.76,56.67,57.61,344012.0,57.68,57.76,56.67,57.61,344012.0
2016-02-03 10:30:00,57.58,58.13,56.96,57.82,354749.0,57.58,58.13,56.96,57.82,354749.0
2016-02-03 11:00:00,57.81,58.21,57.16,58.1,134845.0,57.81,58.21,57.16,58.1,134845.0
2016-02-03 11:30:00,58.08,58.29,57.83,58.29,166522.0,58.08,58.29,57.83,58.29,166522.0
2016-02-03 12:00:00,58.29,58.87,58.29,58.69,129887.0,58.29,58.87,58.29,58.69,129887.0
2016-02-03 12:30:00,58.68,58.83,58.25,58.82,105074.0,58.68,58.83,58.25,58.82,105074.0
2016-02-03 13:00:00,58.81,58.96,58.38,58.46,141034.0,58.81,58.96,58.38,58.46,141034.0
2016-02-03 13:30:00,58.43,58.52,57.96,57.97,292921.0,58.43,58.52,57.96,57.97,292921.0
2016-02-03 14:00:00,57.93,59.16,57.93,59.07,214755.0,57.93,59.16,57.93,59.07,214755.0
2016-02-03 14:30:00,59.07,59.24,58.69,59.21,183626.0,59.07,59.24,58.69,59.21,183626.0
2016-02-03 15:00:00,59.17,59.39,58.97,59.01,334564.0,59.17,59.39,58.97,59.01,334564.0
2016-02-03 15:30:00,59.02,59.44,58.95,59.33,474682.0,59.02,59.44,58.95,59.33,474682.0
2016-02-04 09:30:00,58.85,60.19,58.67,59.82,298388.0,58.85,60.19,58.67,59.82,298388.0
2016-02-04 10:00:00,59.8,60.13,59.23,59.7,602636.0,59.8,60.13,59.23,59.7,602636.0
2016-02-04 10:30:00,59.67,60.25,59.56,60.13,191571.0,59.67,60.25,59.56,60.13,191571.0
2016-02-04 11:00:00,60.15,60.15,59.66,59.79,268720.0,60.15,60.15,59.66,59.79,268720.0
2016-02-04 11:30:00,59.79,60.23,59.7,59.73,211606.0,59.79,60.23,59.7,59.73,211606.0
2016-02-04 12:00:00,59.73,59.84,59.44,59.46,331213.0,59.73,59.84,59.44,59.46,331213.0
2016-02-04 12:30:00,59.47,59.73,59.09,59.11,192967.0,59.47,59.73,59.09,59.11,192967.0
2016-02-04 13:00:00,59.12,59.48,59.07,59.3,133782.0,59.12,59.48,59.07,59.3,133782.0
2016-02-04 13:30:00,59.31,59.48,58.94,58.99,151908.0,59.31,59.48,58.94,58.99,151908.0
2016-02-04 14:00:00,59.02,59.17,58.87,58.96,146369.0,59.02,59.17,58.87,58.96,146369.0
2016-02-04 14:30:00,58.92,59.05,58.4,58.71,146865.0,58.92,59.05,58.4,58.71,146865.0
2016-02-04 15:00:00,58.71,58.77,58.39,58.44,133645.0,58.71,58.77,58.39,58.44,133645.0
2016-02-04 15:30:00,58.44,58.8,58.42,58.63,382580.0,58.44,58.8,58.42,58.63,382580.0
2016-02-05 09:30:00,54.14,55.47,52.03,53.52,843411.0,54.14,55.47,52.03,53.52,843411.0
2016-02-05 10:00:00,53.51,53.74,52.06,52.08,629354.0,53.51,53.74,52.06,52.08,629354.0
2016-02-05 10:30:00,52.07,52.18,50.78,50.78,382733.0,52.07,52.18,50.78,50.78,382733.0
2016-02-05 11:00:00,50.8,50.87,49.46,50.0,631729.0,50.8,50.87,49.46,50.0,631729.0
2016-02-05 11:30:00,49.98,52.19,49.85,52.0,786389.0,49.98,52.19,49.85,52.0,786389.0
2016-02-05 12:00:00,52.01,52.58,51.63,52.58,333156.0,52.01,52.58,51.63,52.58,333156.0
2016-02-05 12:30:00,52.59,53.04,52.39,52.61,283069.0,52.59,53.04,52.39,52.61,283069.0
2016-02-05 13:00:00,52.57,52.73,52.14,52.66,267839.0,52.57,52.73,52.14,52.66,267839.0
2016-02-05 13:30:00,52.62,52.63,51.84,51.9,277886.0,52.62,52.63,51.84,51.9,277886.0
2016-02-05 14:00:00,51.87,52.15,51.59,52.15,439950.0,51.87,52.15,51.59,52.15,439950.0
2016-02-05 14:30:00,52.14,52.59,52.0,52.06,495118.0,52.14,52.59,52.0,52.06,495118.0
2016-02-05 15:00:00,52.06,52.78,52.0,52.65,510467.0,52.06,52.78,52.0,52.65,510467.0
2016-02-05 15:30:00,52.64,52.66,52.17,52.32,824287.0,52.64,52.66,52.17,52.32,824287.0
2016-02-08 09:30:00,50.92,51.12,49.4,49.43,420761.0,50.92,51.12,49.4,49.43,420761.0
2016-02-08 10:00:00,49.39,49.66,48.12,48.44,557067.0,49.39,49.66,48.12,48.44,557067.0
2016-02-08 10:30:00,48.45,48.82,48.29,48.49,334850.0,48.45,48.82,48.29,48.49,334850.0
2016-02-08 11:00:00,48.49,48.51,47.37,47.48,607185.0,48.49,48.51,47.37,47.48,607185.0
2016-02-08 11:30:00,47.5,48.12,47.41,48.08,333758.0,47.5,48.12,47.41,48.08,333758.0
2016-02-08 12:00:00,48.05,48.93,47.91,48.31,355140.0,48.05,48.93,47.91,48.31,355140.0
2016-02-08 12:30:00,48.32,48.44,47.7,47.72,291545.0,48.32,48.44,47.7,47.72,291545.0
2016-02-08 13:00:00,47.72,47.73,46.88,46.91,259523.0,47.72,47.73,46.88,46.91,259523.0
2016-02-08 13:30:00,46.89,47.01,46.45,46.92,407852.0,46.89,47.01,46.45,46.92,407852.0
2016-02-08 14:00:00,46.93,47.14,46.47,46.53,372152.0,46.93,47.14,46.47,46.53,372152.0
2016-02-08 14:30:00,46.55,46.55,46.12,46.26,310058.0,46.55,46.55,46.12,46.26,310058.0
2016-02-08 15:00:00,46.25,46.76,45.99,46.4,520916.0,46.25,46.76,45.99,46.4,520916.0
2016-02-08 15:30:00,46.4,47.37,46.39,47.14,1210636.0,46.4,47.37,46.39,47.14,1210636.0
2016-02-09 09:30:00,46.6,49.33,46.24,49.1,496002.0,46.6,49.33,46.24,49.1,496002.0
2016-02-09 10:00:00,49.09,49.33,48.6,48.98,418865.0,49.09,49.33,48.6,48.98,418865.0
2016-02-09 10:30:00,48.95,49.0,47.6,47.79,364330.0,48.95,49.0,47.6,47.79,364330.0
2016-02-09 11:00:00,47.8,48.16,47.58,48.0,318387.0,47.8,48.16,47.58,48.0,318387.0
2016-02-09 11:30:00,48.01,48.08,47.27,47.4,211676.0,48.01,48.08,47.27,47.4,211676.0
2016-02-09 12:00:00,47.41,47.64,46.93,46.93,151827.0,47.41,47.64,46.93,46.93,151827.0
2016-02-09 12:30:00,46.91,47.08,46.66,46.98,259983.0,46.91,47.08,46.66,46.98,259983.0
2016-02-09 13:00:00,46.98,47.03,46.12,46.2,299161.0,46.98,47.03,46.12,46.2,299161.0
2016-02-09 13:30:00,46.2,46.67,46.15,46.46,218418.0,46.2,46.67,46.15,46.46,218418.0
2016-02-09 14:00:00,46.46,47.15,46.42,46.87,237056.0,46.46,47.15,46.42,46.87,237056.0
2016-02-09 14:30:00,46.86,47.91,46.85,47.89,419779.0,46.86,47.91,46.85,47.89,419779.0
2016-02-09 15:00:00,47.89,49.32,47.87,49.05,690212.0,47.89,49.32,47.87,49.05,690212.0
2016-02-09 15:30:00,49.02,49.05,48.52,48.53,849024.0,49.02,49.05,48.52,48.53,849024.0
2016-02-10 09:30:00,48.67,50.78,48.67,50.46,333164.0,48.67,50.78,48.67,50.46,333164.0
2016-02-10 10:00:00,50.5,51.38,50.45,51.08,310225.0,50.5,51.38,50.45,51.08,310225.0
2016-02-10 10:30:00,51.11,51.8,50.64,50.87,284278.0,51.11,51.8,50.64,50.87,284278.0
2016-02-10 11:00:00,50.88,51.53,50.73,51.18,186507.0,50.88,51.53,50.73,51.18,186507.0
2016-02-10 11:30:00,51.13,51.44,50.5,51.32,172299.0,51.13,51.44,50.5,51.32,172299.0
2016-02-10 12:00:00,51.35,51.49,50.97,51.26,99367.0,51.35,51.49,50.97,51.26,99367.0
2016-02-10 12:30:00,51.26,51.58,51.04,51.2,104782.0,51.26,51.58,51.04,51.2,104782.0
2016-02-10 13:00:00,51.2,51.33,50.91,50.99,124048.0,51.2,51.33,50.91,50.99,124048.0
2016-02-10 13:30:00,51.03,51.19,50.83,50.96,93519.0,51.03,51.19,50.83,50.96,93519.0
2016-02-10 14:00:00,50.95,51.2,50.84,50.96,139216.0,50.95,51.2,50.84,50.96,139216.0
2016-02-10 14:30:00,50.95,51.15,50.38,50.48,120268.0,50.95,51.15,50.38,50.48,120268.0
2016-02-10 15:00:00,50.5,50.89,50.39,50.44,214012.0,50.5,50.89,50.39,50.44,214012.0
2016-02-10 15:30:00,50.44,50.62,49.97,49.99,470210.0,50.44,50.62,49.97,49.99,470210.0
2016-02-11 09:30:00,49.28,49.64,48.43,49.42,326831.0,49.28,49.64,48.43,49.42,326831.0
2016-02-11 10:00:00,49.42,49.64,48.78,48.78,166377.0,49.42,49.64,48.78,48.78,166377.0
2016-02-11 10:30:00,48.79,48.99,48.26,48.32,97690.0,48.79,48.99,48.26,48.32,97690.0
2016-02-11 11:00:00,48.3,48.62,48.03,48.19,103517.0,48.3,48.62,48.03,48.19,103517.0
2016-02-11 11:30:00,48.19,48.57,48.08,48.47,54391.0,48.19,48.57,48.08,48.47,54391.0
2016-02-11 12:00:00,48.47,48.84,48.31,48.51,55651.0,48.47,48.84,48.31,48.51,55651.0
2016-02-11 12:30:00,48.56,49.31,48.26,49.2,161594.0,48.56,49.31,48.26,49.2,161594.0
2016-02-11 13:00:00,49.22,49.39,48.79,48.86,110026.0,49.22,49.39,48.79,48.86,110026.0
2016-02-11 13:30:00,48.82,48.94,48.14,48.24,112750.0,48.82,48.94,48.14,48.24,112750.0
2016-02-11 14:00:00,48.22,48.33,47.54,47.58,166583.0,48.22,48.33,47.54,47.58,166583.0
2016-02-11 14:30:00,47.56,48.86,47.31,48.63,359499.0,47.56,48.86,47.31,48.63,359499.0
2016-02-11 15:00:00,48.63,49.46,48.59,49.4,270933.0,48.63,49.46,48.59,49.4,270933.0
2016-02-11 15:30:00,49.41,49.58,49.0,49.02,516267.0,49.41,49.58,49.0,49.02,516267.0
2016-02-12 09:30:00,49.48,50.29,48.39,48.68,177040.0,49.48,50.29,48.39,48.68,177040.0
2016-02-12 10:00:00,48.65,48.68,48.11,48.45,129962.0,48.65,48.68,48.11,48.45,129962.0
2016-02-12 10:30:00,48.45,49.62,48.41,49.41,87453.0,48.45,49.62,48.41,49.41,87453.0
2016-02-12 11:00:00,49.45,50.03,49.39,50.01,111704.0,49.45,50.03,49.39,50.01,111704.0
2016-02-12 11:30:00,49.98,50.24,49.18,49.41,144633.0,49.98,50.24,49.18,49.41,144633.0
2016-02-12 12:00:00,49.45,49.91,49.34,49.57,125728.0,49.45,49.91,49.34,49.57,125728.0
2016-02-12 12:30:00,49.58,49.6,49.02,49.03,112751.0,49.58,49.6,49.02,49.03,112751.0
2016-02-12 13:00:00,49.02,49.12,48.72,48.99,58644.0,49.02,49.12,48.72,48.99,58644.0
2016-02-12 13:30:00,49.01,49.01,48.54,48.54,69550.0,49.01,49.01,48.54,48.54,69550.0
2016-02-12 14:00:00,48.53,49.1,48.52,49.03,75250.0,48.53,49.1,48.52,49.03,75250.0
2016-02-12 14:30:00,49.07,49.32,48.91,49.27,60517.0,49.07,49.32,48.91,49.27,60517.0
2016-02-12 15:00:00,49.31,49.88,49.29,49.85,145238.0,49.31,49.88,49.29,49.85,145238.0
2016-02-12 15:30:00,49.85,50.22,49.73,50.07,555047.0,49.85,50.22,49.73,50.07,555047.0
2016-02-16 09:30:00,50.59,51.45,49.95,50.43,180100.0,50.59,51.45,49.95,50.43,180100.0
2016-02-16 10:00:00,50.43,50.66,50.08,50.1,218919.0,50.43,50.66,50.08,50.1,218919.0
2016-02-16 10:30:00,50.1,50.76,49.98,50.55,159630.0,50.1,50.76,49.98,50.55,159630.0
2016-02-16 11:00:00,50.54,50.72,50.29,50.57,136659.0,50.54,50.72,50.29,50.57,136659.0
2016-02-16 11:30:00,50.57,51.26,50.49,51.24,86494.0,50.57,51.26,50.49,51.24,86494.0
2016-02-16 12:00:00,51.24,51.37,51.01,51.28,90510.0,51.24,51.37,51.01,51.28,90510.0
2016-02-16 12:30:00,51.27,51.33,50.99,51.23,46389.0,51.27,51.33,50.99,51.23,46389.0
2016-02-16 13:00:00,51.25,51.26,50.91,51.0,87886.0,51.25,51.26,50.91,51.0,87886.0
2016-02-16 13:30:00,51.01,51.46,51.0,51.39,123250.0,51.01,51.46,51.0,51.39,123250.0
2016-02-16 14:00:00,51.38,51.52,51.11,51.17,73815.0,51.38,51.52,51.11,51.17,73815.0
2016-02-16 14:30:00,51.21,51.48,51.21,51.38,138707.0,51.21,51.48,51.21,51.38,138707.0
2016-02-16 15:00:00,51.37,51.91,51.23,51.91,311328.0,51.37,51.91,51.23,51.91,311328.0
2016-02-16 15:30:00,51.92,52.26,51.77,52.04,740367.0,51.92,52.26,51.77,52.04,740367.0
2016-02-17 09:30:00,52.5,53.99,52.31,53.38,384056.0,52.5,53.99,52.31,53.38,384056.0
2016-02-17 10:00:00,53.45,53.9,53.27,53.65,228856.0,53.45,53.9,53.27,53.65,228856.0
2016-02-17 10:30:00,53.67,53.85,53.32,53.77,412808.0,53.67,53.85,53.32,53.77,412808.0
2016-02-17 11:00:00,53.74,54.38,53.56,54.25,415236.0,53.74,54.38,53.56,54.25,415236.0
2016-02-17 11:30:00,54.29,54.69,54.18,54.63,282304.0,54.29,54.69,54.18,54.63,282304.0
2016-02-17 12:00:00,54.65,54.99,54.31,54.54,248784.0,54.65,54.99,54.31,54.54,248784.0
2016-02-17 12:30:00,54.5,55.02,54.4,54.89,300165.0,54.5,55.02,54.4,54.89,300165.0
2016-02-17 13:00:00,54.87,54.92,54.7,54.83,353400.0,54.87,54.92,54.7,54.83,353400.0
2016-02-17 13:30:00,54.8,54.9,54.58,54.62,311306.0,54.8,54.9,54.58,54.62,311306.0
2016-02-17 14:00:00,54.61,55.06,54.51,54.91,191815.0,54.61,55.06,54.51,54.91,191815.0
2016-02-17 14:30:00,54.92,55.27,54.9,55.16,398876.0,54.92,55.27,54.9,55.16,398876.0
2016-02-17 15:00:00,55.16,55.55,55.15,55.39,341733.0,55.16,55.55,55.15,55.39,341733.0
2016-02-17 15:30:00,55.39,55.52,55.2,55.27,738388.0,55.39,55.52,55.2,55.27,738388.0
2016-02-18 09:30:00,55.53,55.84,54.43,55.1,404048.0,55.53,55.84,54.43,55.1,404048.0
2016-02-18 10:00:00,55.19,55.49,54.87,55.48,222051.0,55.19,55.49,54.87,55.48,222051.0
2016-02-18 10:30:00,55.44,55.5,54.97,55.05,211869.0,55.44,55.5,54.97,55.05,211869.0
2016-02-18 11:00:00,55.04,55.05,54.22,54.57,182815.0,55.04,55.05,54.22,54.57,182815.0
2016-02-18 11:30:00,54.57,54.7,54.22,54.48,175935.0,54.57,54.7,54.22,54.48,175935.0
2016-02-18 12:00:00,54.47,54.96,54.39,54.94,120233.0,54.47,54.96,54.39,54.94,120233.0
2016-02-18 12:30:00,54.98,55.13,54.63,54.75,179502.0,54.98,55.13,54.63,54.75,179502.0
2016-02-18 13:00:00,54.78,55.1,54.5,54.69,194790.0,54.78,55.1,54.5,54.69,194790.0
2016-02-18 13:30:00,54.71,54.79,54.34,54.42,168713.0,54.71,54.79,54.34,54.42,168713.0
2016-02-18 14:00:00,54.46,54.7,54.44,54.57,212915.0,54.46,54.7,54.44,54.57,212915.0
2016-02-18 14:30:00,54.56,54.86,54.45,54.52,169714.0,54.56,54.86,54.45,54.52,169714.0
2016-02-18 15:00:00,54.51,54.6,54.31,54.4,160784.0,54.51,54.6,54.31,54.4,160784.0
2016-02-18 15:30:00,54.4,54.44,54.24,54.26,391342.0,54.4,54.44,54.24,54.26,391342.0
2016-02-19 09:30:00,54.22,55.14,54.06,54.91,267645.0,54.22,55.14,54.06,54.91,267645.0
2016-02-19 10:00:00,54.88,55.38,54.82,55.09,232091.0,54.88,55.38,54.82,55.09,232091.0
2016-02-19 10:30:00,55.11,55.25,54.89,54.96,236096.0,55.11,55.25,54.89,54.96,236096.0
2016-02-19 11:00:00,54.94,55.51,54.92,55.42,210139.0,54.94,55.51,54.92,55.42,210139.0
2016-02-19 11:30:00,55.43,55.62,54.95,55.09,171390.0,55.43,55.62,54.95,55.09,171390.0
2016-02-19 12:00:00,55.08,55.09,54.7,54.88,167793.0,55.08,55.09,54.7,54.88,167793.0
2016-02-19 12:30:00,54.88,54.98,54.61,54.66,153530.0,54.88,54.98,54.61,54.66,153530.0
2016-02-19 13:00:00,54.68,54.73,54.57,54.62,82308.0,54.68,54.73,54.57,54.62,82308.0
2016-02-19 13:30:00,54.63,54.8,54.57,54.68,111379.0,54.63,54.8,54.57,54.68,111379.0
2016-02-19 14:00:00,54.68,54.86,54.64,54.82,151513.0,54.68,54.86,54.64,54.82,151513.0
2016-02-19 14:30:00,54.82,54.96,54.49,54.49,155180.0,54.82,54.96,54.49,54.49,155180.0
2016-02-19 15:00:00,54.49,54.78,54.49,54.74,172529.0,54.49,54.78,54.49,54.74,172529.0
2016-02-19 15:30:00,54.74,54.8,54.68,54.74,427937.0,54.74,54.8,54.68,54.74,427937.0
2016-02-22 09:30:00,55.1,56.35,54.85,55.28,157038.0,55.1,56.35,54.85,55.28,157038.0
2016-02-22 10:00:00,55.29,55.79,54.59,54.63,224793.0,55.29,55.79,54.59,54.63,224793.0
2016-02-22 10:30:00,54.64,54.91,54.41,54.57,106821.0,54.64,54.91,54.41,54.57,106821.0
2016-02-22 11:00:00,54.62,54.71,54.44,54.68,102382.0,54.62,54.71,54.44,54.68,102382.0
2016-02-22 11:30:00,54.67,54.74,54.25,54.27,125407.0,54.67,54.74,54.25,54.27,125407.0
2016-02-22 12:00:00,54.27,54.39,54.26,54.27,74535.0,54.27,54.39,54.26,54.27,74535.0
2016-02-22 12:30:00,54.3,54.6,54.3,54.49,99722.0,54.3,54.6,54.3,54.49,99722.0
2016-02-22 13:00:00,54.5,54.76,54.5,54.67,94131.0,54.5,54.76,54.5,54.67,94131.0
2016-02-22 13:30:00,54.67,54.97,54.67,54.77,107799.0,54.67,54.97,54.67,54.77,107799.0
2016-02-22 14:00:00,54.79,54.92,54.75,54.78,84016.0,54.79,54.92,54.75,54.78,84016.0
2016-02-22 14:30:00,54.75,54.76,54.53,54.64,76497.0,54.75,54.76,54.53,54.64,76497.0
2016-02-22 15:00:00,54.65,54.65,54.4,54.45,233087.0,54.65,54.65,54.4,54.45,233087.0
2016-02-22 15:30:00,54.44,54.72,54.41,54.7,575940.0,54.44,54.72,54.41,54.7,575940.0
2016-02-23 09:30:00,54.24,54.39,53.27,53.37,272812.0,54.24,54.39,53.27,53.37,272812.0
2016-02-23 10:00:00,53.4,53.47,51.74,52.0,401609.0,53.4,53.47,51.74,52.0,401609.0
2016-02-23 10:30:00,52.03,52.17,51.46,51.72,231659.0,52.03,52.17,51.46,51.72,231659.0
2016-02-23 11:00:00,51.69,52.4,51.45,52.4,185720.0,51.69,52.4,51.45,52.4,185720.0
2016-02-23 11:30:00,52.36,53.01,52.19,52.55,231952.0,52.36,53.01,52.19,52.55,231952.0
2016-02-23 12:00:00,52.55,52.85,52.51,52.85,132267.0,52.55,52.85,52.51,52.85,132267.0
2016-02-23 12:30:00,52.83,53.23,52.82,53.2,134927.0,52.83,53.23,52.82,53.2,134927.0
2016-02-23 13:00:00,53.19,53.25,53.0,53.24,114441.0,53.19,53.25,53.0,53.24,114441.0
2016-02-23 13:30:00,53.23,53.24,52.99,53.19,72593.0,53.23,53.24,52.99,53.19,72593.0
2016-02-23 14:00:00,53.2,53.22,53.0,53.11,84637.0,53.2,53.22,53.0,53.11,84637.0
2016-02-23 14:30:00,53.12,53.19,53.04,53.05,95971.0,53.12,53.19,53.04,53.05,95971.0
2016-02-23 15:00:00,53.05,53.17,52.88,53.17,171907.0,53.05,53.17,52.88,53.17,171907.0
2016-02-23 15:30:00,53.15,53.16,52.85,53.01,401726.0,53.15,53.16,52.85,53.01,401726.0
2016-02-24 09:30:00,52.02,52.02,50.9,50.94,319052.0,52.02,52.02,50.9,50.94,319052.0
2016-02-24 10:00:00,50.89,50.89,50.0,50.4,296808.0,50.89,50.89,50.0,50.4,296808.0
2016-02-24 10:30:00,50.43,50.69,50.08,50.53,235314.0,50.43,50.69,50.08,50.53,235314.0
2016-02-24 11:00:00,50.57,51.26,50.49,51.12,87867.0,50.57,51.26,50.49,51.12,87867.0
2016-02-24 11:30:00,51.1,51.77,51.08,51.67,61969.0,51.1,51.77,51.08,51.67,61969.0
2016-02-24 12:00:00,51.67,51.96,51.65,51.88,143009.0,51.67,51.96,51.65,51.88,143009.0
2016-02-24 12:30:00,51.87,51.93,51.53,51.82,104230.0,51.87,51.93,51.53,51.82,104230.0
2016-02-24 13:00:00,51.87,52.11,51.79,51.92,88819.0,51.87,52.11,51.79,51.92,88819.0
2016-02-24 13:30:00,51.92,52.14,51.9,52.07,115948.0,51.92,52.14,51.9,52.07,115948.0
2016-02-24 14:00:00,52.07,52.47,51.96,52.43,126080.0,52.07,52.47,51.96,52.43,126080.0
2016-02-24 14:30:00,52.4,52.45,52.02,52.07,94603.0,52.4,52.45,52.02,52.07,94603.0
2016-02-24 15:00:00,52.08,52.67,52.01,52.4,308382.0,52.08,52.67,52.01,52.4,308382.0
2016-02-24 15:30:00,52.4,52.75,52.34,52.54,355874.0,52.4,52.75,52.34,52.54,355874.0
2016-02-25 09:30:00,53.11,55.0,53.11,53.93,253938.0,53.11,55.0,53.11,53.93,253938.0
2016-02-25 10:00:00,53.86,53.98,53.42,53.94,192485.0,53.86,53.98,53.42,53.94,192485.0
2016-02-25 10:30:00,53.92,53.98,53.18,53.18,104397.0,53.92,53.98,53.18,53.18,104397.0
2016-02-25 11:00:00,53.16,53.5,52.86,52.94,90308.0,53.16,53.5,52.86,52.94,90308.0
2016-02-25 11:30:00,52.94,53.49,52.77,53.38,101819.0,52.94,53.49,52.77,53.38,101819.0
2016-02-25 12:00:00,53.44,53.45,53.2,53.29,82846.0,53.44,53.45,53.2,53.29,82846.0
2016-02-25 12:30:00,53.29,53.48,53.2,53.4,147016.0,53.29,53.48,53.2,53.4,147016.0
2016-02-25 13:00:00,53.4,53.82,53.34,53.8,61451.0,53.4,53.82,53.34,53.8,61451.0
2016-02-25 13:30:00,53.81,54.19,53.79,54.13,132335.0,53.81,54.19,53.79,54.13,132335.0
2016-02-25 14:00:00,54.13,54.13,53.74,53.78,174676.0,54.13,54.13,53.74,53.78,174676.0
2016-02-25 14:30:00,53.77,53.79,53.56,53.7,81122.0,53.77,53.79,53.56,53.7,81122.0
2016-02-25 15:00:00,53.72,53.72,53.27,53.31,141620.0,53.72,53.72,53.27,53.31,141620.0
2016-02-25 15:30:00,53.32,54.2,53.1,54.18,775497.0,53.32,54.2,53.1,54.18,775497.0
2016-02-26 09:30:00,54.58,55.74,54.27,55.41,199092.0,54.58,55.74,54.27,55.41,199092.0
2016-02-26 10:00:00,55.47,55.55,55.16,55.52,294631.0,55.47,55.55,55.16,55.52,294631.0
2016-02-26 10:30:00,55.53,55.88,55.24,55.85,138573.0,55.53,55.88,55.24,55.85,138573.0
2016-02-26 11:00:00,55.88,56.2,55.88,56.03,176913.0,55.88,56.2,55.88,56.03,176913.0
2016-02-26 11:30:00,56.0,56.03,55.48,55.73,94362.0,56.0,56.03,55.48,55.73,94362.0
2016-02-26 12:00:00,55.8,55.94,55.63,55.77,162434.0,55.8,55.94,55.63,55.77,162434.0
2016-02-26 12:30:00,55.78,55.9,55.58,55.9,160867.0,55.78,55.9,55.58,55.9,160867.0
2016-02-26 13:00:00,55.88,56.11,55.85,56.09,64367.0,55.88,56.11,55.85,56.09,64367.0
2016-02-26 13:30:00,56.1,56.1,55.84,55.88,114098.0,56.1,56.1,55.84,55.88,114098.0
2016-02-26 14:00:00,55.89,55.95,55.61,55.76,114532.0,55.89,55.95,55.61,55.76,114532.0
2016-02-26 14:30:00,55.77,55.83,55.48,55.48,168497.0,55.77,55.83,55.48,55.48,168497.0
2016-02-26 15:00:00,55.48,55.62,55.45,55.46,255446.0,55.48,55.62,55.45,55.46,255446.0
2016-02-26 15:30:00,55.48,55.66,55.48,55.52,322272.0,55.48,55.66,55.48,55.52,322272.0
2016-02-29 09:30:00,55.25,55.98,55.17,55.9,139375.0,55.25,55.98,55.17,55.9,139375.0
2016-02-29 10:00:00,55.85,56.23,55.66,55.84,144226.0,55.85,56.23,55.66,55.84,144226.0
2016-02-29 10:30:00,55.78,55.92,55.48,55.59,148004.0,55.78,55.92,55.48,55.59,148004.0
2016-02-29 11:00:00,55.57,56.02,55.56,55.93,180542.0,55.57,56.02,55.56,55.93,180542.0
2016-02-29 11:30:00,55.89,55.96,55.57,55.6,112189.0,55.89,55.96,55.57,55.6,112189.0
2016-02-29 12:00:00,55.63,55.86,55.52,55.61,69150.0,55.63,55.86,55.52,55.61,69150.0
2016-02-29 12:30:00,55.64,55.84,55.53,55.75,67618.0,55.64,55.84,55.53,55.75,67618.0
2016-02-29 13:00:00,55.75,55.76,55.43,55.64,174623.0,55.75,55.76,55.43,55.64,174623.0
2016-02-29 13:30:00,55.66,55.66,55.34,55.42,96345.0,55.66,55.66,55.34,55.42,96345.0
2016-02-29 14:00:00,55.41,55.42,54.94,55.1,67624.0,55.41,55.42,54.94,55.1,67624.0
2016-02-29 14:30:00,55.1,55.27,55.04,55.13,42910.0,55.1,55.27,55.04,55.13,42910.0
2016-02-29 15:00:00,55.1,55.22,54.94,55.18,64956.0,55.1,55.22,54.94,55.18,64956.0
2016-02-29 15:30:00,55.18,55.24,54.98,54.98,226005.0,55.18,55.24,54.98,54.98,226005.0
2016-03-01 09:30:00,55.84,56.29,55.36,56.0,124397.0,55.84,56.29,55.36,56.0,124397.0
2016-03-01 10:00:00,56.03,56.36,55.87,56.29,247703.0,56.03,56.36,55.87,56.29,247703.0
2016-03-01 10:30:00,56.31,56.54,56.28,56.32,340271.0,56.31,56.54,56.28,56.32,340271.0
2016-03-01 11:00:00,56.32,56.98,56.3,56.5,548893.0,56.32,56.98,56.3,56.5,548893.0
2016-03-01 11:30:00,56.56,57.06,56.46,57.06,205774.0,56.56,57.06,56.46,57.06,205774.0
2016-03-01 12:00:00,57.05,57.3,56.85,56.89,129314.0,57.05,57.3,56.85,56.89,129314.0
2016-03-01 12:30:00,56.89,57.15,56.13,56.41,450988.0,56.89,57.15,56.13,56.41,450988.0
2016-03-01 13:00:00,56.44,57.07,56.44,57.02,134914.0,56.44,57.07,56.44,57.02,134914.0
2016-03-01 13:30:00,57.02,57.39,56.9,57.02,114022.0,57.02,57.39,56.9,57.02,114022.0
2016-03-01 14:00:00,57.03,57.37,57.0,57.24,277295.0,57.03,57.37,57.0,57.24,277295.0
2016-03-01 14:30:00,57.22,57.56,57.16,57.52,98149.0,57.22,57.56,57.16,57.52,98149.0
2016-03-01 15:00:00,57.51,57.61,57.27,57.33,151503.0,57.51,57.61,57.27,57.33,151503.0
2016-03-01 15:30:00,57.33,57.84,57.3,57.82,400179.0,57.33,57.84,57.3,57.82,400179.0
2016-03-02 09:30:00,57.5,58.11,57.5,58.03,234932.0,57.5,58.11,57.5,58.03,234932.0
2016-03-02 10:00:00,57.94,57.96,56.98,57.27,151584.0,57.94,57.96,56.98,57.27,151584.0
2016-03-02 10:30:00,57.25,57.32,56.62,57.3,126988.0,57.25,57.32,56.62,57.3,126988.0
2016-03-02 11:00:00,57.33,57.33,56.71,56.73,58481.0,57.33,57.33,56.71,56.73,58481.0
2016-03-02 11:30:00,56.75,57.18,56.74,56.84,86862.0,56.75,57.18,56.74,56.84,86862.0
2016-03-02 12:00:00,56.83,57.08,56.78,57.05,29380.0,56.83,57.08,56.78,57.05,29380.0
2016-03-02 12:30:00,57.03,57.26,56.96,57.25,50822.0,57.03,57.26,56.96,57.25,50822.0
2016-03-02 13:00:00,57.22,57.61,57.14,57.49,40094.0,57.22,57.61,57.14,57.49,40094.0
2016-03-02 13:30:00,57.48,57.6,57.25,57.25,121037.0,57.48,57.6,57.25,57.25,121037.0
2016-03-02 14:00:00,57.25,57.35,56.97,57.29,171335.0,57.25,57.35,56.97,57.29,171335.0
2016-03-02 14:30:00,57.29,57.56,57.29,57.37,54117.0,57.29,57.56,57.29,57.37,54117.0
2016-03-02 15:00:00,57.38,57.58,57.28,57.46,112499.0,57.38,57.58,57.28,57.46,112499.0
2016-03-02 15:30:00,57.47,57.68,57.42,57.67,192966.0,57.47,57.68,57.42,57.67,192966.0
2016-03-03 09:30:00,57.36,57.55,56.85,57.14,78532.0,57.36,57.55,56.85,57.14,78532.0
2016-03-03 10:00:00,57.14,57.27,56.74,56.91,100121.0,57.14,57.27,56.74,56.91,100121.0
2016-03-03 10:30:00,56.92,57.54,56.89,57.49,111653.0,56.92,57.54,56.89,57.49,111653.0
2016-03-03 11:00:00,57.49,57.8,57.41,57.52,203053.0,57.49,57.8,57.41,57.52,203053.0
2016-03-03 11:30:00,57.51,57.54,57.16,57.42,134895.0,57.51,57.54,57.16,57.42,134895.0
2016-03-03 12:00:00,57.46,57.51,57.2,57.43,62752.0,57.46,57.51,57.2,57.43,62752.0
2016-03-03 12:30:00,57.49,57.57,57.28,57.36,152894.0,57.49,57.57,57.28,57.36,152894.0
2016-03-03 13:00:00,57.37,57.46,57.2,57.42,106348.0,57.37,57.46,57.2,57.42,106348.0
2016-03-03 13:30:00,57.41,57.88,57.41,57.88,47517.0,57.41,57.88,57.41,57.88,47517.0
2016-03-03 14:00:00,57.86,57.98,57.64,57.9,407633.0,57.86,57.98,57.64,57.9,407633.0
2016-03-03 14:30:00,57.88,58.25,57.8,58.21,98455.0,57.88,58.25,57.8,58.21,98455.0
2016-03-03 15:00:00,58.23,58.26,57.85,58.0,169432.0,58.23,58.26,57.85,58.0,169432.0
2016-03-03 15:30:00,57.99,58.4,57.94,58.38,321603.0,57.99,58.4,57.94,58.38,321603.0
2016-03-04 09:30:00,58.87,59.56,58.13,59.24,167574.0,58.87,59.56,58.13,59.24,167574.0
2016-03-04 10:00:00,59.24,59.34,58.52,58.9,158280.0,59.24,59.34,58.52,58.9,158280.0
2016-03-04 10:30:00,58.94,59.22,58.79,59.05,257112.0,58.94,59.22,58.79,59.05,257112.0
2016-03-04 11:00:00,59.08,59.13,58.6,58.82,171861.0,59.08,59.13,58.6,58.82,171861.0
2016-03-04 11:30:00,58.85,59.26,58.85,59.26,107461.0,58.85,59.26,58.85,59.26,107461.0
2016-03-04 12:00:00,59.25,59.26,58.77,58.77,101792.0,59.25,59.26,58.77,58.77,101792.0
2016-03-04 12:30:00,58.77,58.86,58.5,58.5,79311.0,58.77,58.86,58.5,58.5,79311.0
2016-03-04 13:00:00,58.51,58.58,58.24,58.54,77176.0,58.51,58.58,58.24,58.54,77176.0
2016-03-04 13:30:00,58.49,58.81,58.36,58.71,50463.0,58.49,58.81,58.36,58.71,50463.0
2016-03-04 14:00:00,58.66,58.66,58.33,58.54,62115.0,58.66,58.66,58.33,58.54,62115.0
2016-03-04 14:30:00,58.51,58.54,58.13,58.27,113268.0,58.51,58.54,58.13,58.27,113268.0
2016-03-04 15:00:00,58.3,58.67,58.23,58.66,90753.0,58.3,58.67,58.23,58.66,90753.0
2016-03-04 15:30:00,58.67,58.68,58.44,58.53,196170.0,58.67,58.68,58.44,58.53,196170.0
2016-03-07 09:30:00,57.99,58.2,56.58,57.27,315478.0,57.99,58.2,56.58,57.27,315478.0
2016-03-07 10:00:00,57.17,57.9,57.14,57.53,83309.0,57.17,57.9,57.14,57.53,83309.0
2016-03-07 10:30:00,57.49,57.84,57.35,57.43,89523.0,57.49,57.84,57.35,57.43,89523.0
2016-03-07 11:00:00,57.46,58.32,57.34,58.14,35128.0,57.46,58.32,57.34,58.14,35128.0
2016-03-07 11:30:00,58.18,58.49,58.09,58.38,28010.0,58.18,58.49,58.09,58.38,28010.0
2016-03-07 12:00:00,58.41,58.66,58.35,58.55,24988.0,58.41,58.66,58.35,58.55,24988.0
2016-03-07 12:30:00,58.5,58.67,58.39,58.58,26815.0,58.5,58.67,58.39,58.58,26815.0
2016-03-07 13:00:00,58.61,58.8,58.18,58.2,31767.0,58.61,58.8,58.18,58.2,31767.0
2016-03-07 13:30:00,58.19,58.2,57.88,58.03,26815.0,58.19,58.2,57.88,58.03,26815.0
2016-03-07 14:00:00,58.0,58.08,57.56,57.7,65995.0,58.0,58.08,57.56,57.7,65995.0
2016-03-07 14:30:00,57.7,57.85,57.43,57.8,69783.0,57.7,57.85,57.43,57.8,69783.0
2016-03-07 15:00:00,57.75,57.93,57.53,57.85,106761.0,57.75,57.93,57.53,57.85,106761.0
2016-03-07 15:30:00,57.85,58.23,57.84,58.22,186957.0,57.85,58.23,57.84,58.22,186957.0
2016-03-08 09:30:00,58.41,60.43,58.15,60.04,274979.0,58.41,60.43,58.15,60.04,274979.0
2016-03-08 10:00:00,59.99,60.1,59.15,59.46,273623.0,59.99,60.1,59.15,59.46,273623.0
2016-03-08 10:30:00,59.43,59.77,59.28,59.36,212163.0,59.43,59.77,59.28,59.36,212163.0
2016-03-08 11:00:00,59.43,59.77,59.31,59.51,93086.0,59.43,59.77,59.31,59.51,93086.0
2016-03-08 11:30:00,59.55,60.21,59.46,60.15,104970.0,59.55,60.21,59.46,60.15,104970.0
2016-03-08 12:00:00,60.16,60.74,59.97,60.56,105529.0,60.16,60.74,59.97,60.56,105529.0
2016-03-08 12:30:00,60.58,60.67,60.32,60.55,100815.0,60.58,60.67,60.32,60.55,100815.0
2016-03-08 13:00:00,60.55,60.71,60.49,60.68,142547.0,60.55,60.71,60.49,60.68,142547.0
2016-03-08 13:30:00,60.71,61.06,60.56,60.74,130278.0,60.71,61.06,60.56,60.74,130278.0
2016-03-08 14:00:00,60.72,60.74,60.36,60.38,126092.0,60.72,60.74,60.36,60.38,126092.0
2016-03-08 14:30:00,60.41,60.71,60.18,60.48,202478.0,60.41,60.71,60.18,60.48,202478.0
2016-03-08 15:00:00,60.47,60.56,60.13,60.13,187707.0,60.47,60.56,60.13,60.13,187707.0
2016-03-08 15:30:00,60.13,60.38,60.05,60.35,522702.0,60.13,60.38,60.05,60.35,522702.0
2016-03-09 09:30:00,60.54,60.54,59.25,59.53,122681.0,60.54,60.54,59.25,59.53,122681.0
2016-03-09 10:00:00,59.49,60.04,59.4,59.81,113657.0,59.49,60.04,59.4,59.81,113657.0
2016-03-09 10:30:00,59.89,60.12,59.47,59.67,135109.0,59.89,60.12,59.47,59.67,135109.0
2016-03-09 11:00:00,59.65,59.94,59.65,59.84,48212.0,59.65,59.94,59.65,59.84,48212.0
2016-03-09 11:30:00,59.83,59.93,59.52,59.91,62510.0,59.83,59.93,59.52,59.91,62510.0
2016-03-09 12:00:00,59.85,59.94,59.66,59.88,57234.0,59.85,59.94,59.66,59.88,57234.0
2016-03-09 12:30:00,59.89,59.93,59.6,59.69,164461.0,59.89,59.93,59.6,59.69,164461.0
2016-03-09 13:00:00,59.68,59.87,59.57,59.8,82253.0,59.68,59.87,59.57,59.8,82253.0
2016-03-09 13:30:00,59.78,60.02,59.7,59.9,93783.0,59.78,60.02,59.7,59.9,93783.0
2016-03-09 14:00:00,59.93,60.22,59.9,60.21,293822.0,59.93,60.22,59.9,60.21,293822.0
2016-03-09 14:30:00,60.19,60.21,59.84,59.96,118774.0,60.19,60.21,59.84,59.96,118774.0
2016-03-09 15:00:00,59.96,60.21,59.86,60.2,120858.0,59.96,60.21,59.86,60.2,120858.0
2016-03-09 15:30:00,60.2,60.58,60.09,60.47,395556.0,60.2,60.58,60.09,60.47,395556.0
2016-03-10 09:30:00,61.4,62.32,61.28,61.98,158798.0,61.4,62.32,61.28,61.98,158798.0
2016-03-10 10:00:00,62.06,62.1,61.28,61.31,117355.0,62.06,62.1,61.28,61.31,117355.0
2016-03-10 10:30:00,61.29,61.52,60.82,60.89,184551.0,61.29,61.52,60.82,60.89,184551.0
2016-03-10 11:00:00,60.92,61.16,60.47,60.66,147669.0,60.92,61.16,60.47,60.66,147669.0
2016-03-10 11:30:00,60.65,61.16,60.63,60.97,98611.0,60.65,61.16,60.63,60.97,98611.0
2016-03-10 12:00:00,60.97,61.17,60.82,61.17,131324.0,60.97,61.17,60.82,61.17,131324.0
2016-03-10 12:30:00,61.17,61.17,60.03,60.2,132624.0,61.17,61.17,60.03,60.2,132624.0
2016-03-10 13:00:00,60.2,60.58,60.14,60.58,72630.0,60.2,60.58,60.14,60.58,72630.0
2016-03-10 13:30:00,60.57,60.58,60.0,60.0,220720.0,60.57,60.58,60.0,60.0,220720.0
2016-03-10 14:00:00,60.05,60.28,59.76,60.2,68003.0,60.05,60.28,59.76,60.2,68003.0
2016-03-10 14:30:00,60.22,60.76,60.12,60.52,159005.0,60.22,60.76,60.12,60.52,159005.0
2016-03-10 15:00:00,60.57,60.75,60.2,60.66,87459.0,60.57,60.75,60.2,60.66,87459.0
2016-03-10 15:30:00,60.65,60.79,60.43,60.74,406195.0,60.65,60.79,60.43,60.74,406195.0
2016-03-11 09:30:00,61.1,62.05,60.93,61.73,99195.0,61.1,62.05,60.93,61.73,99195.0
2016-03-11 10:00:00,61.74,62.02,61.2,61.83,228222.0,61.74,62.02,61.2,61.83,228222.0
2016-03-11 10:30:00,61.88,62.5,61.78,62.45,116407.0,61.88,62.5,61.78,62.45,116407.0
2016-03-11 11:00:00,62.42,62.98,62.21,62.95,124624.0,62.42,62.98,62.21,62.95,124624.0
2016-03-11 11:30:00,62.96,62.99,62.46,62.65,137199.0,62.96,62.99,62.46,62.65,137199.0
2016-03-11 12:00:00,62.67,62.84,62.43,62.78,104138.0,62.67,62.84,62.43,62.78,104138.0
2016-03-11 12:30:00,62.79,62.83,62.41,62.41,107413.0,62.79,62.83,62.41,62.41,107413.0
2016-03-11 13:00:00,62.43,62.43,62.21,62.36,54654.0,62.43,62.43,62.21,62.36,54654.0
2016-03-11 13:30:00,62.37,62.58,62.34,62.55,68308.0,62.37,62.58,62.34,62.55,68308.0
2016-03-11 14:00:00,62.56,62.81,62.56,62.63,63074.0,62.56,62.81,62.56,62.63,63074.0
2016-03-11 14:30:00,62.62,62.75,62.44,62.69,64786.0,62.62,62.75,62.44,62.69,64786.0
2016-03-11 15:00:00,62.67,63.68,62.62,63.5,218445.0,62.67,63.68,62.62,63.5,218445.0
2016-03-11 15:30:00,63.51,63.53,63.24,63.34,446398.0,63.51,63.53,63.24,63.34,446398.0
2016-03-14 09:30:00,62.84,63.11,61.86,61.86,373505.0,62.84,63.11,61.86,61.86,373505.0
2016-03-14 10:00:00,61.96,62.57,61.95,62.39,149365.0,61.96,62.57,61.95,62.39,149365.0
2016-03-14 10:30:00,62.39,62.55,62.07,62.1,86011.0,62.39,62.55,62.07,62.1,86011.0
2016-03-14 11:00:00,62.1,62.41,62.1,62.3,200258.0,62.1,62.41,62.1,62.3,200258.0
2016-03-14 11:30:00,62.3,62.36,62.04,62.04,108572.0,62.3,62.36,62.04,62.04,108572.0
2016-03-14 12:00:00,62.07,62.35,61.96,62.22,69620.0,62.07,62.35,61.96,62.22,69620.0
2016-03-14 12:30:00,62.2,62.44,62.16,62.34,86531.0,62.2,62.44,62.16,62.34,86531.0
2016-03-14 13:00:00,62.31,62.51,62.31,62.37,52813.0,62.31,62.51,62.31,62.37,52813.0
2016-03-14 13:30:00,62.37,62.42,62.06,62.18,54284.0,62.37,62.42,62.06,62.18,54284.0
2016-03-14 14:00:00,62.19,62.31,62.07,62.21,44017.0,62.19,62.31,62.07,62.21,44017.0
2016-03-14 14:30:00,62.21,62.4,62.21,62.34,40868.0,62.21,62.4,62.21,62.34,40868.0
2016-03-14 15:00:00,62.36,62.36,62.13,62.17,114351.0,62.36,62.36,62.13,62.17,114351.0
2016-03-14 15:30:00,62.16,62.42,62.14,62.35,198085.0,62.16,62.42,62.14,62.35,198085.0
2016-03-15 09:30:00,61.89,62.07,61.01,61.01,133539.0,61.89,62.07,61.01,61.01,133539.0
2016-03-15 10:00:00,61.04,61.29,60.75,61.23,169243.0,61.04,61.29,60.75,61.23,169243.0
2016-03-15 10:30:00,61.26,61.49,60.8,60.92,140573.0,61.26,61.49,60.8,60.92,140573.0
2016-03-15 11:00:00,60.94,61.49,60.94,61.41,72933.0,60.94,61.49,60.94,61.41,72933.0
2016-03-15 11:30:00,61.42,61.42,61.15,61.2,78520.0,61.42,61.42,61.15,61.2,78520.0
2016-03-15 12:00:00,61.17,61.24,60.76,61.11,123556.0,61.17,61.24,60.76,61.11,123556.0
2016-03-15 12:30:00,61.1,61.12,60.9,61.02,44341.0,61.1,61.12,60.9,61.02,44341.0
2016-03-15 13:00:00,61.03,61.44,60.98,61.41,65341.0,61.03,61.44,60.98,61.41,65341.0
2016-03-15 13:30:00,61.45,61.57,61.08,61.25,49096.0,61.45,61.57,61.08,61.25,49096.0
2016-03-15 14:00:00,61.27,61.35,61.11,61.24,52666.0,61.27,61.35,61.11,61.24,52666.0
2016-03-15 14:30:00,61.21,61.34,61.2,61.32,68203.0,61.21,61.34,61.2,61.32,68203.0
2016-03-15 15:00:00,61.32,61.55,61.17,61.55,121689.0,61.32,61.55,61.17,61.55,121689.0
2016-03-15 15:30:00,61.56,61.67,61.4,61.65,185192.0,61.56,61.67,61.4,61.65,185192.0
2016-03-16 09:30:00,61.35,61.84,61.05,61.36,57567.0,61.35,61.84,61.05,61.36,57567.0
2016-03-16 10:00:00,61.36,61.51,61.24,61.37,233130.0,61.36,61.51,61.24,61.37,233130.0
2016-03-16 10:30:00,61.38,61.62,61.22,61.3,55813.0,61.38,61.62,61.22,61.3,55813.0
2016-03-16 11:00:00,61.29,61.4,61.11,61.12,45471.0,61.29,61.4,61.11,61.12,45471.0
2016-03-16 11:30:00,61.16,61.22,60.97,61.08,148117.0,61.16,61.22,60.97,61.08,148117.0
2016-03-16 12:00:00,61.09,61.75,61.08,61.75,23206.0,61.09,61.75,61.08,61.75,23206.0
2016-03-16 12:30:00,61.75,61.96,61.75,61.86,30578.0,61.75,61.96,61.75,61.86,30578.0
2016-03-16 13:00:00,61.81,61.93,61.66,61.73,44863.0,61.81,61.93,61.66,61.73,44863.0
2016-03-16 13:30:00,61.72,61.84,61.61,61.83,36085.0,61.72,61.84,61.61,61.83,36085.0
2016-03-16 14:00:00,61.81,62.03,61.4,61.85,99829.0,61.81,62.03,61.4,61.85,99829.0
2016-03-16 14:30:00,61.9,62.42,61.89,62.02,44350.0,61.9,62.42,61.89,62.02,44350.0
2016-03-16 15:00:00,62.01,62.5,62.01,62.32,36163.0,62.01,62.5,62.01,62.32,36163.0
2016-03-16 15:30:00,62.32,62.64,62.29,62.38,138279.0,62.32,62.64,62.29,62.38,138279.0
2016-03-17 09:30:00,62.33,62.76,61.53,61.67,32407.0,62.33,62.76,61.53,61.67,32407.0
2016-03-17 10:00:00,61.72,61.89,60.9,61.21,261110.0,61.72,61.89,60.9,61.21,261110.0
2016-03-17 10:30:00,61.21,61.35,60.97,61.28,62125.0,61.21,61.35,60.97,61.28,62125.0
2016-03-17 11:00:00,61.22,61.32,60.98,61.06,134477.0,61.22,61.32,60.98,61.06,134477.0
2016-03-17 11:30:00,61.09,61.1,60.31,60.53,95240.0,61.09,61.1,60.31,60.53,95240.0
2016-03-17 12:00:00,60.55,60.71,60.15,60.61,228170.0,60.55,60.71,60.15,60.61,228170.0
2016-03-17 12:30:00,60.61,61.01,60.53,60.68,104004.0,60.61,61.01,60.53,60.68,104004.0
2016-03-17 13:00:00,60.67,60.76,60.4,60.58,107089.0,60.67,60.76,60.4,60.58,107089.0
2016-03-17 13:30:00,60.6,60.71,60.32,60.66,121693.0,60.6,60.71,60.32,60.66,121693.0
2016-03-17 14:00:00,60.64,61.41,60.64,61.09,119658.0,60.64,61.41,60.64,61.09,119658.0
2016-03-17 14:30:00,61.08,61.36,61.06,61.13,107758.0,61.08,61.36,61.06,61.13,107758.0
2016-03-17 15:00:00,61.13,61.31,60.73,60.9,262837.0,61.13,61.31,60.73,60.9,262837.0
2016-03-17 15:30:00,60.91,61.04,60.69,60.79,464927.0,60.91,61.04,60.69,60.79,464927.0
2016-03-18 09:30:00,61.05,61.3,60.17,60.5,142033.0,61.05,61.3,60.17,60.5,142033.0
2016-03-18 10:00:00,60.56,61.21,60.37,61.03,205795.0,60.56,61.21,60.37,61.03,205795.0
2016-03-18 10:30:00,61.02,61.18,60.75,60.88,101178.0,61.02,61.18,60.75,60.88,101178.0
2016-03-18 11:00:00,60.88,61.0,60.69,60.91,116727.0,60.88,61.0,60.69,60.91,116727.0
2016-03-18 11:30:00,60.91,61.06,60.75,60.99,78029.0,60.91,61.06,60.75,60.99,78029.0
2016-03-18 12:00:00,61.02,61.34,60.9,60.92,107408.0,61.02,61.34,60.9,60.92,107408.0
2016-03-18 12:30:00,60.92,61.0,60.79,60.93,51173.0,60.92,61.0,60.79,60.93,51173.0
2016-03-18 13:00:00,60.95,60.97,60.35,60.4,90740.0,60.95,60.97,60.35,60.4,90740.0
2016-03-18 13:30:00,60.41,60.53,60.07,60.51,98920.0,60.41,60.53,60.07,60.51,98920.0
2016-03-18 14:00:00,60.51,60.64,60.44,60.49,88722.0,60.51,60.64,60.44,60.49,88722.0
2016-03-18 14:30:00,60.51,60.58,60.39,60.45,116348.0,60.51,60.58,60.39,60.45,116348.0
2016-03-18 15:00:00,60.45,60.53,60.27,60.28,239534.0,60.45,60.53,60.27,60.28,239534.0
2016-03-18 15:30:00,60.31,60.34,59.94,60.19,787175.0,60.31,60.34,59.94,60.19,787175.0
2016-03-21 09:30:00,60.25,60.69,60.12,60.36,85325.0,60.25,60.69,60.12,60.36,85325.0
2016-03-21 10:00:00,60.39,60.77,59.91,60.64,41557.0,60.39,60.77,59.91,60.64,41557.0
2016-03-21 10:30:00,60.64,61.04,60.49,60.69,63901.0,60.64,61.04,60.49,60.69,63901.0
2016-03-21 11:00:00,60.67,61.32,60.67,61.03,53175.0,60.67,61.32,60.67,61.03,53175.0
2016-03-21 11:30:00,61.05,61.25,60.72,60.74,46593.0,61.05,61.25,60.72,60.74,46593.0
2016-03-21 12:00:00,60.76,60.76,60.19,60.21,63200.0,60.76,60.76,60.19,60.21,63200.0
2016-03-21 12:30:00,60.19,60.73,60.12,60.73,191440.0,60.19,60.73,60.12,60.73,191440.0
2016-03-21 13:00:00,60.75,61.1,60.69,61.06,52402.0,60.75,61.1,60.69,61.06,52402.0
2016-03-21 13:30:00,61.08,61.11,60.83,60.92,70756.0,61.08,61.11,60.83,60.92,70756.0
2016-03-21 14:00:00,60.95,61.19,60.84,61.15,49934.0,60.95,61.19,60.84,61.15,49934.0
2016-03-21 14:30:00,61.13,61.23,60.96,61.12,62232.0,61.13,61.23,60.96,61.12,62232.0
2016-03-21 15:00:00,61.11,61.16,60.86,61.0,199563.0,61.11,61.16,60.86,61.0,199563.0
2016-03-21 15:30:00,61.0,61.13,60.86,61.04,190707.0,61.0,61.13,60.86,61.04,190707.0
2016-03-22 09:30:00,60.42,61.96,60.25,61.85,105432.0,60.42,61.96,60.25,61.85,105432.0
2016-03-22 10:00:00,61.89,62.58,61.81,62.55,120488.0,61.89,62.58,61.81,62.55,120488.0
2016-03-22 10:30:00,62.57,62.68,61.43,62.5,222602.0,62.57,62.68,61.43,62.5,222602.0
2016-03-22 11:00:00,62.49,62.69,62.43,62.67,60822.0,62.49,62.69,62.43,62.67,60822.0
2016-03-22 11:30:00,62.67,62.82,62.25,62.28,33256.0,62.67,62.82,62.25,62.28,33256.0
2016-03-22 12:00:00,62.27,62.72,62.26,62.68,57945.0,62.27,62.72,62.26,62.68,57945.0
2016-03-22 12:30:00,62.68,62.8,62.58,62.74,27347.0,62.68,62.8,62.58,62.74,27347.0
2016-03-22 13:00:00,62.72,62.72,62.43,62.47,64963.0,62.72,62.72,62.43,62.47,64963.0
2016-03-22 13:30:00,62.46,62.7,62.44,62.47,40168.0,62.46,62.7,62.44,62.47,40168.0
2016-03-22 14:00:00,62.47,62.63,62.42,62.6,93588.0,62.47,62.63,62.42,62.6,93588.0
2016-03-22 14:30:00,62.58,62.64,62.45,62.45,80236.0,62.58,62.64,62.45,62.45,80236.0
2016-03-22 15:00:00,62.45,62.53,61.95,62.11,119481.0,62.45,62.53,61.95,62.11,119481.0
2016-03-22 15:30:00,62.12,62.42,62.12,62.34,294653.0,62.12,62.42,62.12,62.34,294653.0
2016-03-23 09:30:00,62.2,62.72,61.99,62.55,77800.0,62.2,62.72,61.99,62.55,77800.0
2016-03-23 10:00:00,62.48,62.57,62.1,62.37,85921.0,62.48,62.57,62.1,62.37,85921.0
2016-03-23 10:30:00,62.37,62.53,62.09,62.4,98727.0,62.37,62.53,62.09,62.4,98727.0
2016-03-23 11:00:00,62.4,62.66,62.29,62.61,109002.0,62.4,62.66,62.29,62.61,109002.0
2016-03-23 11:30:00,62.6,62.71,62.48,62.71,84912.0,62.6,62.71,62.48,62.71,84912.0
2016-03-23 12:00:00,62.71,62.97,62.66,62.96,93480.0,62.71,62.97,62.66,62.96,93480.0
2016-03-23 12:30:00,62.96,63.12,62.86,63.04,76798.0,62.96,63.12,62.86,63.04,76798.0
2016-03-23 13:00:00,63.01,63.05,62.79,62.97,108166.0,63.01,63.05,62.79,62.97,108166.0
2016-03-23 13:30:00,62.98,63.01,62.85,62.85,94030.0,62.98,63.01,62.85,62.85,94030.0
2016-03-23 14:00:00,62.86,62.94,62.48,62.5,106263.0,62.86,62.94,62.48,62.5,106263.0
2016-03-23 14:30:00,62.48,62.67,62.38,62.41,184896.0,62.48,62.67,62.38,62.41,184896.0
2016-03-23 15:00:00,62.38,62.63,62.14,62.27,252150.0,62.38,62.63,62.14,62.27,252150.0
2016-03-23 15:30:00,62.26,62.37,62.03,62.23,325558.0,62.26,62.37,62.03,62.23,325558.0
2016-03-24 09:30:00,61.53,61.72,60.86,61.41,83267.0,61.53,61.72,60.86,61.41,83267.0
2016-03-24 10:00:00,61.42,61.5,60.83,60.98,78291.0,61.42,61.5,60.83,60.98,78291.0
2016-03-24 10:30:00,60.97,61.54,60.94,61.35,39715.0,60.97,61.54,60.94,61.35,39715.0
2016-03-24 11:00:00,61.37,61.54,61.09,61.1,39238.0,61.37,61.54,61.09,61.1,39238.0
2016-03-24 11:30:00,61.09,61.25,60.93,61.05,99757.0,61.09,61.25,60.93,61.05,99757.0
2016-03-24 12:00:00,61.03,61.12,60.94,61.03,74310.0,61.03,61.12,60.94,61.03,74310.0
2016-03-24 12:30:00,61.01,61.29,61.01,61.2,17711.0,61.01,61.29,61.01,61.2,17711.0
2016-03-24 13:00:00,61.22,61.44,61.19,61.37,25575.0,61.22,61.44,61.19,61.37,25575.0
2016-03-24 13:30:00,61.39,61.53,61.27,61.48,30287.0,61.39,61.53,61.27,61.48,30287.0
2016-03-24 14:00:00,61.47,61.49,61.22,61.45,25690.0,61.47,61.49,61.22,61.45,25690.0
2016-03-24 14:30:00,61.42,61.63,61.36,61.44,33902.0,61.42,61.63,61.36,61.44,33902.0
2016-03-24 15:00:00,61.44,61.66,61.37,61.63,51672.0,61.44,61.66,61.37,61.63,51672.0
2016-03-24 15:30:00,61.64,61.68,61.46,61.67,114905.0,61.64,61.68,61.46,61.67,114905.0
2016-03-28 09:30:00,61.64,61.67,60.36,60.62,57917.0,61.64,61.67,60.36,60.62,57917.0
2016-03-28 10:00:00,60.63,60.96,60.21,60.29,93358.0,60.63,60.96,60.21,60.29,93358.0
2016-03-28 10:30:00,60.28,60.28,59.97,60.04,115283.0,60.28,60.28,59.97,60.04,115283.0
2016-03-28 11:00:00,60.05,60.42,59.92,60.13,185643.0,60.05,60.42,59.92,60.13,185643.0
2016-03-28 11:30:00,60.18,60.35,59.77,60.01,104613.0,60.18,60.35,59.77,60.01,104613.0
2016-03-28 12:00:00,60.01,60.51,59.92,60.51,142906.0,60.01,60.51,59.92,60.51,142906.0
2016-03-28 12:30:00,60.5,60.5,60.22,60.38,145040.0,60.5,60.5,60.22,60.38,145040.0
2016-03-28 13:00:00,60.38,60.59,60.27,60.52,125747.0,60.38,60.59,60.27,60.52,125747.0
2016-03-28 13:30:00,60.55,60.79,60.46,60.76,48834.0,60.55,60.79,60.46,60.76,48834.0
2016-03-28 14:00:00,60.75,60.82,60.58,60.63,62800.0,60.75,60.82,60.58,60.63,62800.0
2016-03-28 14:30:00,60.62,60.62,60.35,60.43,72722.0,60.62,60.62,60.35,60.43,72722.0
2016-03-28 15:00:00,60.43,60.68,60.43,60.52,78883.0,60.43,60.68,60.43,60.52,78883.0
2016-03-28 15:30:00,60.5,60.53,60.32,60.36,194362.0,60.5,60.53,60.32,60.36,194362.0
2016-03-29 09:30:00,60.24,60.44,59.95,60.12,71951.0,60.24,60.44,59.95,60.12,71951.0
2016-03-29 10:00:00,60.14,60.3,59.95,60.06,64683.0,60.14,60.3,59.95,60.06,64683.0
2016-03-29 10:30:00,60.05,60.14,59.93,60.01,114391.0,60.05,60.14,59.93,60.01,114391.0
2016-03-29 11:00:00,60.0,60.3,59.94,60.18,73111.0,60.0,60.3,59.94,60.18,73111.0
2016-03-29 11:30:00,60.2,60.38,60.13,60.23,64263.0,60.2,60.38,60.13,60.23,64263.0
2016-03-29 12:00:00,60.25,60.56,60.2,60.53,78004.0,60.25,60.56,60.2,60.53,78004.0
2016-03-29 12:30:00,60.5,60.69,60.39,60.45,97509.0,60.5,60.69,60.39,60.45,97509.0
2016-03-29 13:00:00,60.43,60.6,60.34,60.4,78882.0,60.43,60.6,60.34,60.4,78882.0
2016-03-29 13:30:00,60.42,60.71,60.39,60.65,94904.0,60.42,60.71,60.39,60.65,94904.0
2016-03-29 14:00:00,60.66,61.05,60.64,61.01,111025.0,60.66,61.05,60.64,61.01,111025.0
2016-03-29 14:30:00,61.0,61.3,60.99,61.28,126122.0,61.0,61.3,60.99,61.28,126122.0
2016-03-29 15:00:00,61.3,61.37,61.19,61.2,98166.0,61.3,61.37,61.19,61.2,98166.0
2016-03-29 15:30:00,61.21,61.28,61.07,61.12,268045.0,61.21,61.28,61.07,61.12,268045.0
2016-03-30 09:30:00,61.5,61.92,61.14,61.48,124359.0,61.5,61.92,61.14,61.48,124359.0
2016-03-30 10:00:00,61.48,62.15,61.47,62.15,103402.0,61.48,62.15,61.47,62.15,103402.0
2016-03-30 10:30:00,62.15,62.43,62.11,62.14,77754.0,62.15,62.43,62.11,62.14,77754.0
2016-03-30 11:00:00,62.16,62.21,61.71,61.73,51925.0,62.16,62.21,61.71,61.73,51925.0
2016-03-30 11:30:00,61.73,61.84,61.62,61.7,102190.0,61.73,61.84,61.62,61.7,102190.0
2016-03-30 12:00:00,61.7,61.72,61.52,61.67,45509.0,61.7,61.72,61.52,61.67,45509.0
2016-03-30 12:30:00,61.69,61.96,61.68,61.8,53641.0,61.69,61.96,61.68,61.8,53641.0
2016-03-30 13:00:00,61.81,61.83,61.45,61.54,44101.0,61.81,61.83,61.45,61.54,44101.0
2016-03-30 13:30:00,61.53,61.71,61.43,61.53,57998.0,61.53,61.71,61.43,61.53,57998.0
2016-03-30 14:00:00,61.53,61.71,61.41,61.66,101072.0,61.53,61.71,61.41,61.66,101072.0
2016-03-30 14:30:00,61.67,61.68,61.34,61.36,92036.0,61.67,61.68,61.34,61.36,92036.0
2016-03-30 15:00:00,61.37,61.58,61.36,61.46,149671.0,61.37,61.58,61.36,61.46,149671.0
2016-03-30 15:30:00,61.45,61.45,61.02,61.07,353514.0,61.45,61.45,61.02,61.07,353514.0
2016-03-31 09:30:00,60.9,61.0,59.93,59.99,100933.0,60.9,61.0,59.93,59.99,100933.0
2016-03-31 10:00:00,60.01,60.32,59.99,60.06,184055.0,60.01,60.32,59.99,60.06,184055.0
2016-03-31 10:30:00,60.09,60.57,59.99,60.55,203728.0,60.09,60.57,59.99,60.55,203728.0
2016-03-31 11:00:00,60.55,61.15,60.52,60.68,162663.0,60.55,61.15,60.52,60.68,162663.0
2016-03-31 11:30:00,60.7,60.9,60.4,60.89,124320.0,60.7,60.9,60.4,60.89,124320.0
2016-03-31 12:00:00,60.89,60.98,60.48,60.84,111973.0,60.89,60.98,60.48,60.84,111973.0
2016-03-31 12:30:00,60.85,61.2,60.78,61.01,101017.0,60.85,61.2,60.78,61.01,101017.0
2016-03-31 13:00:00,61.01,61.2,60.89,61.12,70261.0,61.01,61.2,60.89,61.12,70261.0
2016-03-31 13:30:00,61.12,61.13,60.72,60.72,65274.0,61.12,61.13,60.72,60.72,65274.0
2016-03-31 14:00:00,60.73,60.91,60.6,60.62,101449.0,60.73,60.91,60.6,60.62,101449.0
2016-03-31 14:30:00,60.6,61.05,60.56,61.03,86677.0,60.6,61.05,60.56,61.03,86677.0
2016-03-31 15:00:00,61.03,61.14,60.94,61.13,97061.0,61.03,61.14,60.94,61.13,97061.0
2016-03-31 15:30:00,61.14,61.41,61.12,61.19,257312.0,61.14,61.41,61.12,61.19,257312.0
2016-04-01 09:30:00,61.13,61.26,60.05,60.48,107529.0,61.13,61.26,60.05,60.48,107529.0
2016-04-01 10:00:00,60.52,61.28,60.38,61.02,152103.0,60.52,61.28,60.38,61.02,152103.0
2016-04-01 10:30:00,60.98,61.64,60.87,61.6,118242.0,60.98,61.64,60.87,61.6,118242.0
2016-04-01 11:00:00,61.6,61.81,61.42,61.43,110701.0,61.6,61.81,61.42,61.43,110701.0
2016-04-01 11:30:00,61.43,61.78,61.35,61.53,70081.0,61.43,61.78,61.35,61.53,70081.0
2016-04-01 12:00:00,61.55,61.65,61.36,61.45,48383.0,61.55,61.65,61.36,61.45,48383.0
2016-04-01 12:30:00,61.42,61.47,61.23,61.39,36819.0,61.42,61.47,61.23,61.39,36819.0
2016-04-01 13:00:00,61.4,61.53,61.21,61.49,73246.0,61.4,61.53,61.21,61.49,73246.0
2016-04-01 13:30:00,61.45,61.7,61.41,61.57,51460.0,61.45,61.7,61.41,61.57,51460.0
2016-04-01 14:00:00,61.57,61.67,61.48,61.54,54381.0,61.57,61.67,61.48,61.54,54381.0
2016-04-01 14:30:00,61.54,61.87,61.54,61.84,64028.0,61.54,61.87,61.54,61.84,64028.0
2016-04-01 15:00:00,61.86,62.07,61.86,62.03,89531.0,61.86,62.07,61.86,62.03,89531.0
2016-04-01 15:30:00,62.03,62.25,61.99,62.0,228335.0,62.03,62.25,61.99,62.0,228335.0
2016-04-04 09:30:00,62.07,62.81,61.95,62.22,140919.0,62.07,62.81,61.95,62.22,140919.0
2016-04-04 10:00:00,62.2,62.67,62.0,62.59,103958.0,62.2,62.67,62.0,62.59,103958.0
2016-04-04 10:30:00,62.52,62.92,62.47,62.53,143880.0,62.52,62.92,62.47,62.53,143880.0
2016-04-04 11:00:00,62.54,62.88,62.47,62.71,68675.0,62.54,62.88,62.47,62.71,68675.0
2016-04-04 11:30:00,62.71,63.96,62.67,63.76,219585.0,62.71,63.96,62.67,63.76,219585.0
2016-04-04 12:00:00,63.75,63.75,63.45,63.65,52539.0,63.75,63.75,63.45,63.65,52539.0
2016-04-04 12:30:00,63.64,64.0,63.64,63.93,82950.0,63.64,64.0,63.64,63.93,82950.0
2016-04-04 13:00:00,63.92,64.0,63.68,63.97,71553.0,63.92,64.0,63.68,63.97,71553.0
2016-04-04 13:30:00,63.99,64.13,63.84,63.98,68807.0,63.99,64.13,63.84,63.98,68807.0
2016-04-04 14:00:00,64.01,64.07,63.78,64.07,100763.0,64.01,64.07,63.78,64.07,100763.0
2016-04-04 14:30:00,64.04,64.17,63.76,64.08,178235.0,64.04,64.17,63.76,64.08,178235.0
2016-04-04 15:00:00,64.06,64.11,63.73,63.73,207054.0,64.06,64.11,63.73,63.73,207054.0
2016-04-04 15:30:00,63.75,64.37,63.74,64.26,530190.0,63.75,64.37,63.74,64.26,530190.0
2016-04-05 09:30:00,63.47,64.01,63.11,63.54,100194.0,63.47,64.01,63.11,63.54,100194.0
2016-04-05 10:00:00,63.54,64.14,63.47,63.76,128225.0,63.54,64.14,63.47,63.76,128225.0
2016-04-05 10:30:00,63.75,64.06,63.65,63.89,123460.0,63.75,64.06,63.65,63.89,123460.0
2016-04-05 11:00:00,63.88,63.9,63.61,63.84,63143.0,63.88,63.9,63.61,63.84,63143.0
2016-04-05 11:30:00,63.81,63.92,63.52,63.62,49463.0,63.81,63.92,63.52,63.62,49463.0
2016-04-05 12:00:00,63.65,63.7,63.2,63.39,56634.0,63.65,63.7,63.2,63.39,56634.0
2016-04-05 12:30:00,63.37,63.72,63.35,63.61,75455.0,63.37,63.72,63.35,63.61,75455.0
2016-04-05 13:00:00,63.62,63.77,63.52,63.75,87408.0,63.62,63.77,63.52,63.75,87408.0
2016-04-05 13:30:00,63.75,64.15,63.66,64.03,54519.0,63.75,64.15,63.66,64.03,54519.0
2016-04-05 14:00:00,64.02,64.03,63.7,63.97,58229.0,64.02,64.03,63.7,63.97,58229.0
2016-04-05 14:30:00,63.98,64.41,63.97,64.22,90079.0,63.98,64.41,63.97,64.22,90079.0
2016-04-05 15:00:00,64.23,64.26,63.78,63.78,81786.0,64.23,64.26,63.78,63.78,81786.0
2016-04-05 15:30:00,63.77,63.92,63.56,63.65,298275.0,63.77,63.92,63.56,63.65,298275.0
2016-04-06 09:30:00,63.74,64.11,63.4,63.55,52119.0,63.74,64.11,63.4,63.55,52119.0
2016-04-06 10:00:00,63.48,63.76,62.97,63.14,52598.0,63.48,63.76,62.97,63.14,52598.0
2016-04-06 10:30:00,63.2,63.61,62.91,63.6,33261.0,63.2,63.61,62.91,63.6,33261.0
2016-04-06 11:00:00,63.65,64.03,63.63,63.98,28160.0,63.65,64.03,63.63,63.98,28160.0
2016-04-06 11:30:00,63.97,64.01,63.32,63.43,62295.0,63.97,64.01,63.32,63.43,62295.0
2016-04-06 12:00:00,63.43,63.56,63.09,63.21,123376.0,63.43,63.56,63.09,63.21,123376.0
2016-04-06 12:30:00,63.21,63.3,62.99,62.99,126350.0,63.21,63.3,62.99,62.99,126350.0
2016-04-06 13:00:00,63.01,63.3,63.01,63.09,110969.0,63.01,63.3,63.01,63.09,110969.0
2016-04-06 13:30:00,63.08,63.45,63.04,63.25,130012.0,63.08,63.45,63.04,63.25,130012.0
2016-04-06 14:00:00,63.26,63.43,63.15,63.32,159383.0,63.26,63.43,63.15,63.32,159383.0
2016-04-06 14:30:00,63.32,63.54,63.17,63.5,118103.0,63.32,63.54,63.17,63.5,118103.0
2016-04-06 15:00:00,63.51,64.05,63.5,63.99,166479.0,63.51,64.05,63.5,63.99,166479.0
2016-04-06 15:30:00,64.0,64.01,63.68,63.83,316250.0,64.0,64.01,63.68,63.83,316250.0
2016-04-07 09:30:00,63.59,64.73,63.44,64.31,83811.0,63.59,64.73,63.44,64.31,83811.0
2016-04-07 10:00:00,64.3,64.82,64.08,64.61,103909.0,64.3,64.82,64.08,64.61,103909.0
2016-04-07 10:30:00,64.63,64.67,64.32,64.65,80217.0,64.63,64.67,64.32,64.65,80217.0
2016-04-07 11:00:00,64.61,64.66,64.12,64.31,76766.0,64.61,64.66,64.12,64.31,76766.0
2016-04-07 11:30:00,64.29,64.6,64.28,64.47,34751.0,64.29,64.6,64.28,64.47,34751.0
2016-04-07 12:00:00,64.42,64.47,64.24,64.4,41723.0,64.42,64.47,64.24,64.4,41723.0
2016-04-07 12:30:00,64.37,64.41,63.75,63.92,58217.0,64.37,64.41,63.75,63.92,58217.0
2016-04-07 13:00:00,63.89,64.28,63.87,64.18,41188.0,63.89,64.28,63.87,64.18,41188.0
2016-04-07 13:30:00,64.19,64.3,63.75,63.81,91531.0,64.19,64.3,63.75,63.81,91531.0
2016-04-07 14:00:00,63.8,63.8,63.32,63.55,45583.0,63.8,63.8,63.32,63.55,45583.0
2016-04-07 14:30:00,63.53,63.74,63.46,63.61,38323.0,63.53,63.74,63.46,63.61,38323.0
2016-04-07 15:00:00,63.6,63.84,63.56,63.63,40479.0,63.6,63.84,63.56,63.63,40479.0
2016-04-07 15:30:00,63.63,64.07,63.62,64.01,236706.0,63.63,64.07,63.62,64.01,236706.0
2016-04-08 09:30:00,64.36,64.89,63.82,64.62,77789.0,64.36,64.89,63.82,64.62,77789.0
2016-04-08 10:00:00,64.66,64.76,64.25,64.58,28079.0,64.66,64.76,64.25,64.58,28079.0
2016-04-08 10:30:00,64.58,65.03,64.48,64.78,96760.0,64.58,65.03,64.48,64.78,96760.0
2016-04-08 11:00:00,64.76,64.76,64.3,64.47,46030.0,64.76,64.76,64.3,64.47,46030.0
2016-04-08 11:30:00,64.47,64.47,64.0,64.19,67779.0,64.47,64.47,64.0,64.19,67779.0
2016-04-08 12:00:00,64.22,64.22,63.79,63.93,77436.0,64.22,64.22,63.79,63.93,77436.0
2016-04-08 12:30:00,63.95,64.15,63.94,64.09,43896.0,63.95,64.15,63.94,64.09,43896.0
2016-04-08 13:00:00,64.06,64.12,63.89,63.95,66104.0,64.06,64.12,63.89,63.95,66104.0
2016-04-08 13:30:00,63.95,64.41,63.95,64.4,38728.0,63.95,64.41,63.95,64.4,38728.0
2016-04-08 14:00:00,64.4,64.63,64.21,64.53,67998.0,64.4,64.63,64.21,64.53,67998.0
2016-04-08 14:30:00,64.53,64.55,64.24,64.39,47680.0,64.53,64.55,64.24,64.39,47680.0
2016-04-08 15:00:00,64.38,64.41,64.17,64.23,96147.0,64.38,64.41,64.17,64.23,96147.0
2016-04-08 15:30:00,64.23,64.55,64.17,64.52,276920.0,64.23,64.55,64.17,64.52,276920.0
2016-04-11 09:30:00,64.87,64.93,64.32,64.86,93342.0,64.87,64.93,64.32,64.86,93342.0
2016-04-11 10:00:00,64.88,65.33,64.61,64.7,142319.0,64.88,65.33,64.61,64.7,142319.0
2016-04-11 10:30:00,64.7,64.86,64.58,64.7,146396.0,64.7,64.86,64.58,64.7,146396.0
2016-04-11 11:00:00,64.67,64.69,64.15,64.29,102195.0,64.67,64.69,64.15,64.29,102195.0
2016-04-11 11:30:00,64.31,64.35,63.77,63.94,97023.0,64.31,64.35,63.77,63.94,97023.0
2016-04-11 12:00:00,63.95,64.2,63.82,64.07,36885.0,63.95,64.2,63.82,64.07,36885.0
2016-04-11 12:30:00,64.11,64.11,63.81,64.0,27295.0,64.11,64.11,63.81,64.0,27295.0
2016-04-11 13:00:00,64.02,64.15,63.73,63.77,41169.0,64.02,64.15,63.73,63.77,41169.0
2016-04-11 13:30:00,63.79,63.96,63.63,63.8,37233.0,63.79,63.96,63.63,63.8,37233.0
2016-04-11 14:00:00,63.81,63.92,63.62,63.67,51667.0,63.81,63.92,63.62,63.67,51667.0
2016-04-11 14:30:00,63.71,63.95,63.61,63.88,50705.0,63.71,63.95,63.61,63.88,50705.0
2016-04-11 15:00:00,63.91,63.92,63.42,63.44,92135.0,63.91,63.92,63.42,63.44,92135.0
2016-04-11 15:30:00,63.44,63.5,63.18,63.33,187853.0,63.44,63.5,63.18,63.33,187853.0
2016-04-12 09:30:00,62.99,63.32,62.48,62.53,57241.0,62.99,63.32,62.48,62.53,57241.0
2016-04-12 10:00:00,62.61,62.63,61.55,61.89,139947.0,62.61,62.63,61.55,61.89,139947.0
2016-04-12 10:30:00,61.91,62.3,61.68,61.89,285463.0,61.91,62.3,61.68,61.89,285463.0
2016-04-12 11:00:00,61.88,62.28,61.85,62.12,207482.0,61.88,62.28,61.85,62.12,207482.0
2016-04-12 11:30:00,62.13,62.21,61.9,61.95,68835.0,62.13,62.21,61.9,61.95,68835.0
2016-04-12 12:00:00,62.0,62.27,61.98,62.1,129898.0,62.0,62.27,61.98,62.1,129898.0
2016-04-12 12:30:00,62.11,62.25,62.05,62.15,80924.0,62.11,62.25,62.05,62.15,80924.0
2016-04-12 13:00:00,62.15,62.25,62.09,62.09,54270.0,62.15,62.25,62.09,62.09,54270.0
2016-04-12 13:30:00,62.11,62.31,62.09,62.21,257343.0,62.11,62.31,62.09,62.21,257343.0
2016-04-12 14:00:00,62.21,62.21,61.9,62.04,227705.0,62.21,62.21,61.9,62.04,227705.0
2016-04-12 14:30:00,62.0,62.18,62.0,62.08,100662.0,62.0,62.18,62.0,62.08,100662.0
2016-04-12 15:00:00,62.08,62.25,61.74,61.86,186456.0,62.08,62.25,61.74,61.86,186456.0
2016-04-12 15:30:00,61.86,61.86,61.64,61.76,330021.0,61.86,61.86,61.64,61.76,330021.0
2016-04-13 09:30:00,62.47,62.47,61.43,62.35,192711.0,62.47,62.47,61.43,62.35,192711.0
2016-04-13 10:00:00,62.26,62.38,62.07,62.27,115532.0,62.26,62.38,62.07,62.27,115532.0
2016-04-13 10:30:00,62.3,62.5,62.07,62.1,110258.0,62.3,62.5,62.07,62.1,110258.0
2016-04-13 11:00:00,62.12,62.68,62.12,62.62,75648.0,62.12,62.68,62.12,62.62,75648.0
2016-04-13 11:30:00,62.65,62.83,62.53,62.8,59844.0,62.65,62.83,62.53,62.8,59844.0
2016-04-13 12:00:00,62.8,63.05,62.72,63.02,42799.0,62.8,63.05,62.72,63.02,42799.0
2016-04-13 12:30:00,62.99,63.03,62.77,62.88,50407.0,62.99,63.03,62.77,62.88,50407.0
2016-04-13 13:00:00,62.89,62.97,62.68,62.75,87175.0,62.89,62.97,62.68,62.75,87175.0
2016-04-13 13:30:00,62.73,63.05,62.73,63.0,83829.0,62.73,63.05,62.73,63.0,83829.0
2016-04-13 14:00:00,63.0,63.24,62.92,63.1,226538.0,63.0,63.24,62.92,63.1,226538.0
2016-04-13 14:30:00,63.09,63.47,63.09,63.4,53999.0,63.09,63.47,63.09,63.4,53999.0
2016-04-13 15:00:00,63.39,63.79,63.35,63.79,89965.0,63.39,63.79,63.35,63.79,89965.0
2016-04-13 15:30:00,63.79,63.93,63.69,63.79,224919.0,63.79,63.93,63.69,63.79,224919.0
2016-04-14 09:30:00,63.08,63.3,61.9,62.99,479692.0,63.08,63.3,61.9,62.99,479692.0
2016-04-14 10:00:00,62.93,63.5,62.74,63.26,380326.0,62.93,63.5,62.74,63.26,380326.0
2016-04-14 10:30:00,63.25,63.41,62.58,62.59,482571.0,63.25,63.41,62.58,62.59,482571.0
2016-04-14 11:00:00,62.59,62.75,62.36,62.71,144331.0,62.59,62.75,62.36,62.71,144331.0
2016-04-14 11:30:00,62.69,63.03,62.62,62.97,142243.0,62.69,63.03,62.62,62.97,142243.0
2016-04-14 12:00:00,62.96,63.02,62.78,62.83,135811.0,62.96,63.02,62.78,62.83,135811.0
2016-04-14 12:30:00,62.84,63.03,62.75,62.93,112000.0,62.84,63.03,62.75,62.93,112000.0
2016-04-14 13:00:00,62.92,63.18,62.88,63.15,123198.0,62.92,63.18,62.88,63.15,123198.0
2016-04-14 13:30:00,63.15,63.29,62.93,62.98,74701.0,63.15,63.29,62.93,62.98,74701.0
2016-04-14 14:00:00,62.99,63.21,62.95,62.99,96786.0,62.99,63.21,62.95,62.99,96786.0
2016-04-14 14:30:00,62.98,63.17,62.92,63.02,170073.0,62.98,63.17,62.92,63.02,170073.0
2016-04-14 15:00:00,63.01,63.13,62.95,62.99,192670.0,63.01,63.13,62.95,62.99,192670.0
2016-04-14 15:30:00,62.99,63.07,62.95,62.98,437656.0,62.99,63.07,62.95,62.98,437656.0
2016-04-15 09:30:00,63.18,63.28,62.46,63.03,102025.0,63.18,63.28,62.46,63.03,102025.0
2016-04-15 10:00:00,63.0,63.04,62.67,62.84,58822.0,63.0,63.04,62.67,62.84,58822.0
2016-04-15 10:30:00,62.84,63.42,62.84,63.06,58764.0,62.84,63.42,62.84,63.06,58764.0
2016-04-15 11:00:00,63.09,63.19,62.95,63.12,74084.0,63.09,63.19,62.95,63.12,74084.0
2016-04-15 11:30:00,63.13,63.14,62.87,63.06,43831.0,63.13,63.14,62.87,63.06,43831.0
2016-04-15 12:00:00,63.04,63.23,62.98,63.12,46823.0,63.04,63.23,62.98,63.12,46823.0
2016-04-15 12:30:00,63.13,63.14,62.85,62.89,65121.0,63.13,63.14,62.85,62.89,65121.0
2016-04-15 13:00:00,62.91,62.95,62.59,62.84,104223.0,62.91,62.95,62.59,62.84,104223.0
2016-04-15 13:30:00,62.83,62.98,62.75,62.97,43148.0,62.83,62.98,62.75,62.97,43148.0
2016-04-15 14:00:00,63.0,63.2,62.92,63.09,70961.0,63.0,63.2,62.92,63.09,70961.0
2016-04-15 14:30:00,63.09,63.23,63.02,63.23,47570.0,63.09,63.23,63.02,63.23,47570.0
2016-04-15 15:00:00,63.21,63.37,63.18,63.29,81988.0,63.21,63.37,63.18,63.29,81988.0
2016-04-15 15:30:00,63.3,63.34,63.16,63.26,185360.0,63.3,63.34,63.16,63.26,185360.0
2016-04-18 09:30:00,63.2,64.45,63.02,64.27,99028.0,63.2,64.45,63.02,64.27,99028.0
2016-04-18 10:00:00,64.3,64.46,64.09,64.25,253665.0,64.3,64.46,64.09,64.25,253665.0
2016-04-18 10:30:00,64.25,64.57,64.21,64.31,117317.0,64.25,64.57,64.21,64.31,117317.0
2016-04-18 11:00:00,64.32,64.46,64.17,64.23,68361.0,64.32,64.46,64.17,64.23,68361.0
2016-04-18 11:30:00,64.23,64.33,64.07,64.26,64045.0,64.23,64.33,64.07,64.26,64045.0
2016-04-18 12:00:00,64.26,64.39,64.16,64.29,62355.0,64.26,64.39,64.16,64.29,62355.0
2016-04-18 12:30:00,64.32,64.4,64.09,64.11,66201.0,64.32,64.4,64.09,64.11,66201.0
2016-04-18 13:00:00,64.1,64.15,63.95,64.14,120118.0,64.1,64.15,63.95,64.14,120118.0
2016-04-18 13:30:00,64.13,64.34,64.07,64.34,190390.0,64.13,64.34,64.07,64.34,190390.0
2016-04-18 14:00:00,64.33,64.9,64.25,64.87,129956.0,64.33,64.9,64.25,64.87,129956.0
2016-04-18 14:30:00,64.86,64.86,64.6,64.62,75443.0,64.86,64.86,64.6,64.62,75443.0
2016-04-18 15:00:00,64.62,64.63,64.4,64.5,79767.0,64.62,64.63,64.4,64.5,79767.0
2016-04-18 15:30:00,64.49,64.53,64.34,64.48,264992.0,64.49,64.53,64.34,64.48,264992.0
2016-04-19 09:30:00,64.47,64.74,63.68,63.69,95099.0,64.47,64.74,63.68,63.69,95099.0
2016-04-19 10:00:00,63.8,64.23,63.7,64.11,168740.0,63.8,64.23,63.7,64.11,168740.0
2016-04-19 10:30:00,64.11,64.26,63.86,64.13,122924.0,64.11,64.26,63.86,64.13,122924.0
2016-04-19 11:00:00,64.12,64.19,63.53,63.6,123349.0,64.12,64.19,63.53,63.6,123349.0
2016-04-19 11:30:00,63.62,63.72,63.38,63.39,91274.0,63.62,63.72,63.38,63.39,91274.0
2016-04-19 12:00:00,63.38,63.4,62.55,62.72,146824.0,63.38,63.4,62.55,62.72,146824.0
2016-04-19 12:30:00,62.71,63.15,62.71,63.11,75644.0,62.71,63.15,62.71,63.11,75644.0
2016-04-19 13:00:00,63.1,63.35,63.0,63.21,48528.0,63.1,63.35,63.0,63.21,48528.0
2016-04-19 13:30:00,63.2,63.48,63.16,63.4,59812.0,63.2,63.48,63.16,63.4,59812.0
2016-04-19 14:00:00,63.41,63.51,63.32,63.46,127820.0,63.41,63.51,63.32,63.46,127820.0
2016-04-19 14:30:00,63.46,63.69,63.41,63.6,147172.0,63.46,63.69,63.41,63.6,147172.0
2016-04-19 15:00:00,63.6,63.7,63.38,63.48,169783.0,63.6,63.7,63.38,63.48,169783.0
2016-04-19 15:30:00,63.48,63.73,63.44,63.67,341728.0,63.48,63.73,63.44,63.67,341728.0
2016-04-20 09:30:00,64.18,64.65,63.88,64.33,218568.0,64.18,64.65,63.88,64.33,218568.0
2016-04-20 10:00:00,64.25,64.47,64.1,64.21,131444.0,64.25,64.47,64.1,64.21,131444.0
2016-04-20 10:30:00,64.25,64.73,64.21,64.63,149992.0,64.25,64.73,64.21,64.63,149992.0
2016-04-20 11:00:00,64.58,65.22,64.56,64.97,144658.0,64.58,65.22,64.56,64.97,144658.0
2016-04-20 11:30:00,64.96,65.18,64.91,65.16,148688.0,64.96,65.18,64.91,65.16,148688.0
2016-04-20 12:00:00,65.17,65.37,64.71,64.81,129405.0,65.17,65.37,64.71,64.81,129405.0
2016-04-20 12:30:00,64.81,64.96,64.72,64.92,69600.0,64.81,64.96,64.72,64.92,69600.0
2016-04-20 13:00:00,64.93,64.99,64.76,64.87,56283.0,64.93,64.99,64.76,64.87,56283.0
2016-04-20 13:30:00,64.86,64.99,64.75,64.9,111160.0,64.86,64.99,64.75,64.9,111160.0
2016-04-20 14:00:00,64.87,65.3,64.81,65.24,156643.0,64.87,65.3,64.81,65.24,156643.0
2016-04-20 14:30:00,65.24,65.44,65.15,65.42,132808.0,65.24,65.44,65.15,65.42,132808.0
2016-04-20 15:00:00,65.43,65.5,65.09,65.15,388854.0,65.43,65.5,65.09,65.15,388854.0
2016-04-20 15:30:00,65.14,65.17,64.9,65.16,478849.0,65.14,65.17,64.9,65.16,478849.0
2016-04-21 09:30:00,74.77,76.84,73.21,74.48,2056680.0,74.77,76.84,73.21,74.48,2056680.0
2016-04-21 10:00:00,74.49,75.47,74.19,75.02,1040293.0,74.49,75.47,74.19,75.02,1040293.0
2016-04-21 10:30:00,75.04,75.3,74.72,75.04,481922.0,75.04,75.3,74.72,75.04,481922.0
2016-04-21 11:00:00,75.05,75.3,74.56,75.16,373850.0,75.05,75.3,74.56,75.16,373850.0
2016-04-21 11:30:00,75.18,75.29,74.5,75.11,279699.0,75.18,75.29,74.5,75.11,279699.0
2016-04-21 12:00:00,75.12,75.14,74.42,74.68,339344.0,75.12,75.14,74.42,74.68,339344.0
2016-04-21 12:30:00,74.7,74.81,74.31,74.53,366088.0,74.7,74.81,74.31,74.53,366088.0
2016-04-21 13:00:00,74.55,74.74,74.43,74.58,230724.0,74.55,74.74,74.43,74.58,230724.0
2016-04-21 13:30:00,74.58,75.05,74.46,74.75,208937.0,74.58,75.05,74.46,74.75,208937.0
2016-04-21 14:00:00,74.76,74.82,74.32,74.47,373868.0,74.76,74.82,74.32,74.47,373868.0
2016-04-21 14:30:00,74.47,74.55,73.88,73.97,297969.0,74.47,74.55,73.88,73.97,297969.0
2016-04-21 15:00:00,73.98,74.32,73.72,73.89,567278.0,73.98,74.32,73.72,73.89,567278.0
2016-04-21 15:30:00,73.89,74.66,73.85,74.26,1001061.0,73.89,74.66,73.85,74.26,1001061.0
2016-04-22 09:30:00,73.39,73.75,72.62,72.94,408751.0,73.39,73.75,72.62,72.94,408751.0
2016-04-22 10:00:00,72.94,73.05,72.29,72.42,394395.0,72.94,73.05,72.29,72.42,394395.0
2016-04-22 10:30:00,72.44,72.55,71.84,72.09,257112.0,72.44,72.55,71.84,72.09,257112.0
2016-04-22 11:00:00,72.13,72.32,71.88,71.89,160363.0,72.13,72.32,71.88,71.89,160363.0
2016-04-22 11:30:00,71.88,72.17,71.8,72.07,210851.0,71.88,72.17,71.8,72.07,210851.0
2016-04-22 12:00:00,72.09,72.52,72.09,72.38,102689.0,72.09,72.52,72.09,72.38,102689.0
2016-04-22 12:30:00,72.38,72.55,72.2,72.53,110420.0,72.38,72.55,72.2,72.53,110420.0
2016-04-22 13:00:00,72.56,72.78,72.43,72.6,210882.0,72.56,72.78,72.43,72.6,210882.0
2016-04-22 13:30:00,72.6,73.23,72.57,73.12,160926.0,72.6,73.23,72.57,73.12,160926.0
2016-04-22 14:00:00,73.12,73.4,72.9,73.31,99878.0,73.12,73.4,72.9,73.31,99878.0
2016-04-22 14:30:00,73.32,73.39,73.12,73.39,125018.0,73.32,73.39,73.12,73.39,125018.0
2016-04-22 15:00:00,73.39,73.41,73.11,73.26,138871.0,73.39,73.41,73.11,73.26,138871.0
2016-04-22 15:30:00,73.24,73.26,73.01,73.13,322277.0,73.24,73.26,73.01,73.13,322277.0
2016-04-25 09:30:00,73.35,74.57,73.1,74.08,271779.0,73.35,74.57,73.1,74.08,271779.0
2016-04-25 10:00:00,74.05,74.21,73.65,73.96,301763.0,74.05,74.21,73.65,73.96,301763.0
2016-04-25 10:30:00,73.95,74.0,73.51,73.93,252275.0,73.95,74.0,73.51,73.93,252275.0
2016-04-25 11:00:00,73.93,73.93,73.21,73.62,165881.0,73.93,73.93,73.21,73.62,165881.0
2016-04-25 11:30:00,73.57,73.57,73.2,73.47,118445.0,73.57,73.57,73.2,73.47,118445.0
2016-04-25 12:00:00,73.47,73.57,73.17,73.57,93120.0,73.47,73.57,73.17,73.57,93120.0
2016-04-25 12:30:00,73.54,73.95,73.44,73.76,86476.0,73.54,73.95,73.44,73.76,86476.0
2016-04-25 13:00:00,73.77,73.85,73.35,73.48,120978.0,73.77,73.85,73.35,73.48,120978.0
2016-04-25 13:30:00,73.48,73.64,73.38,73.5,83507.0,73.48,73.64,73.38,73.5,83507.0
2016-04-25 14:00:00,73.51,73.61,73.27,73.58,62907.0,73.51,73.61,73.27,73.58,62907.0
2016-04-25 14:30:00,73.58,73.59,73.44,73.5,72097.0,73.58,73.59,73.44,73.5,72097.0
2016-04-25 15:00:00,73.49,73.51,73.13,73.19,123343.0,73.49,73.51,73.13,73.19,123343.0
2016-04-25 15:30:00,73.2,73.44,73.11,73.42,378314.0,73.2,73.44,73.11,73.42,378314.0
2016-04-26 09:30:00,73.42,73.49,72.8,73.07,97637.0,73.42,73.49,72.8,73.07,97637.0
2016-04-26 10:00:00,73.1,73.34,72.58,72.58,145673.0,73.1,73.34,72.58,72.58,145673.0
2016-04-26 10:30:00,72.57,72.8,72.28,72.29,115745.0,72.57,72.8,72.28,72.29,115745.0
2016-04-26 11:00:00,72.29,72.5,72.07,72.48,72408.0,72.29,72.5,72.07,72.48,72408.0
2016-04-26 11:30:00,72.5,72.91,72.35,72.8,73812.0,72.5,72.91,72.35,72.8,73812.0
2016-04-26 12:00:00,72.82,72.91,72.7,72.78,70646.0,72.82,72.91,72.7,72.78,70646.0
2016-04-26 12:30:00,72.78,73.03,72.67,72.88,49572.0,72.78,73.03,72.67,72.88,49572.0
2016-04-26 13:00:00,72.86,72.91,72.62,72.77,46880.0,72.86,72.91,72.62,72.77,46880.0
2016-04-26 13:30:00,72.81,72.93,72.44,72.65,40691.0,72.81,72.93,72.44,72.65,40691.0
2016-04-26 14:00:00,72.68,72.76,72.49,72.54,50666.0,72.68,72.76,72.49,72.54,50666.0
2016-04-26 14:30:00,72.51,72.74,72.51,72.7,84451.0,72.51,72.74,72.51,72.7,84451.0
2016-04-26 15:00:00,72.7,72.75,72.52,72.56,61714.0,72.7,72.75,72.52,72.56,61714.0
2016-04-26 15:30:00,72.57,72.79,72.56,72.66,245537.0,72.57,72.79,72.56,72.66,245537.0
2016-04-27 09:30:00,72.25,73.81,72.25,73.39,78340.0,72.25,73.81,72.25,73.39,78340.0
2016-04-27 10:00:00,73.46,73.69,72.6,72.85,141401.0,73.46,73.69,72.6,72.85,141401.0
2016-04-27 10:30:00,72.86,73.03,72.46,72.87,58099.0,72.86,73.03,72.46,72.87,58099.0
2016-04-27 11:00:00,72.86,73.02,72.27,73.0,79054.0,72.86,73.02,72.27,73.0,79054.0
2016-04-27 11:30:00,73.01,73.37,72.92,73.28,42317.0,73.01,73.37,72.92,73.28,42317.0
2016-04-27 12:00:00,73.29,73.31,72.92,73.0,34260.0,73.29,73.31,72.92,73.0,34260.0
2016-04-27 12:30:00,72.99,73.09,72.79,72.89,39117.0,72.99,73.09,72.79,72.89,39117.0
2016-04-27 13:00:00,72.87,72.96,72.58,72.65,54522.0,72.87,72.96,72.58,72.65,54522.0
2016-04-27 13:30:00,72.7,72.97,72.64,72.97,29587.0,72.7,72.97,72.64,72.97,29587.0
2016-04-27 14:00:00,72.91,73.3,72.73,73.07,57726.0,72.91,73.3,72.73,73.07,57726.0
2016-04-27 14:30:00,73.11,73.25,72.91,73.07,52117.0,73.11,73.25,72.91,73.07,52117.0
2016-04-27 15:00:00,73.08,73.46,73.05,73.46,149554.0,73.08,73.46,73.05,73.46,149554.0
2016-04-27 15:30:00,73.44,73.49,73.03,73.16,325953.0,73.44,73.49,73.03,73.16,325953.0
2016-04-28 09:30:00,73.12,73.64,72.6,73.53,80189.0,73.12,73.64,72.6,73.53,80189.0
2016-04-28 10:00:00,73.46,73.63,73.03,73.27,48821.0,73.46,73.63,73.03,73.27,48821.0
2016-04-28 10:30:00,73.31,73.47,73.15,73.19,101459.0,73.31,73.47,73.15,73.19,101459.0
2016-04-28 11:00:00,73.24,73.3,73.04,73.12,74278.0,73.24,73.3,73.04,73.12,74278.0
2016-04-28 11:30:00,73.14,73.23,72.98,73.2,61778.0,73.14,73.23,72.98,73.2,61778.0
2016-04-28 12:00:00,73.23,73.27,72.84,72.92,28617.0,73.23,73.27,72.84,72.92,28617.0
2016-04-28 12:30:00,72.91,72.92,72.59,72.65,60570.0,72.91,72.92,72.59,72.65,60570.0
2016-04-28 13:00:00,72.64,72.67,72.04,72.12,95851.0,72.64,72.67,72.04,72.12,95851.0
2016-04-28 13:30:00,72.15,72.48,72.14,72.16,56042.0,72.15,72.48,72.14,72.16,56042.0
2016-04-28 14:00:00,72.18,72.25,72.09,72.22,70737.0,72.18,72.25,72.09,72.22,70737.0
2016-04-28 14:30:00,72.21,72.27,71.87,71.97,50461.0,72.21,72.27,71.87,71.97,50461.0
2016-04-28 15:00:00,71.97,71.98,71.19,71.27,127366.0,71.97,71.98,71.19,71.27,127366.0
2016-04-28 15:30:00,71.29,71.54,71.12,71.37,309078.0,71.29,71.54,71.12,71.37,309078.0
2016-04-29 09:30:00,71.34,72.13,70.62,70.62,60696.0,71.34,72.13,70.62,70.62,60696.0
2016-04-29 10:00:00,70.67,71.07,70.48,70.65,98031.0,70.67,71.07,70.48,70.65,98031.0
2016-04-29 10:30:00,70.66,71.36,70.6,71.06,131802.0,70.66,71.36,70.6,71.06,131802.0
2016-04-29 11:00:00,71.05,71.09,70.34,70.39,61230.0,71.05,71.09,70.34,70.39,61230.0
2016-04-29 11:30:00,70.35,70.95,70.17,70.8,76821.0,70.35,70.95,70.17,70.8,76821.0
2016-04-29 12:00:00,70.82,71.08,70.53,71.08,90931.0,70.82,71.08,70.53,71.08,90931.0
2016-04-29 12:30:00,71.02,71.17,70.91,71.01,73564.0,71.02,71.17,70.91,71.01,73564.0
2016-04-29 13:00:00,70.99,71.58,70.87,71.56,90082.0,70.99,71.58,70.87,71.56,90082.0
2016-04-29 13:30:00,71.53,71.57,71.33,71.36,37620.0,71.53,71.57,71.33,71.36,37620.0
2016-04-29 14:00:00,71.38,71.45,70.88,70.88,101795.0,71.38,71.45,70.88,70.88,101795.0
2016-04-29 14:30:00,70.9,71.2,70.78,70.95,169754.0,70.9,71.2,70.78,70.95,169754.0
2016-04-29 15:00:00,70.96,71.44,70.76,71.17,188526.0,70.96,71.44,70.76,71.17,188526.0
2016-04-29 15:30:00,71.18,71.65,71.13,71.48,270099.0,71.18,71.65,71.13,71.48,270099.0
2016-05-02 09:30:00,71.45,71.76,70.86,71.29,38463.0,71.45,71.76,70.86,71.29,38463.0
2016-05-02 10:00:00,71.33,72.1,71.21,71.51,42592.0,71.33,72.1,71.21,71.51,42592.0
2016-05-02 10:30:00,71.5,71.55,71.04,71.09,38824.0,71.5,71.55,71.04,71.09,38824.0
2016-05-02 11:00:00,71.09,71.45,71.02,71.39,155715.0,71.09,71.45,71.02,71.39,155715.0
2016-05-02 11:30:00,71.35,71.6,71.33,71.45,64848.0,71.35,71.6,71.33,71.45,64848.0
2016-05-02 12:00:00,71.43,71.54,71.22,71.22,22706.0,71.43,71.54,71.22,71.22,22706.0
2016-05-02 12:30:00,71.24,71.43,71.19,71.21,26981.0,71.24,71.43,71.19,71.21,26981.0
2016-05-02 13:00:00,71.22,71.34,70.96,71.34,70722.0,71.22,71.34,70.96,71.34,70722.0
2016-05-02 13:30:00,71.34,71.46,71.13,71.41,84679.0,71.34,71.46,71.13,71.41,84679.0
2016-05-02 14:00:00,71.42,71.7,71.4,71.67,47911.0,71.42,71.7,71.4,71.67,47911.0
2016-05-02 14:30:00,71.66,71.92,71.57,71.87,80366.0,71.66,71.92,71.57,71.87,80366.0
2016-05-02 15:00:00,71.89,71.89,71.76,71.87,61728.0,71.89,71.89,71.76,71.87,61728.0
2016-05-02 15:30:00,71.87,72.09,71.81,72.02,190884.0,71.87,72.09,71.81,72.02,190884.0
2016-05-03 09:30:00,71.04,71.09,69.85,69.85,79889.0,71.04,71.09,69.85,69.85,79889.0
2016-05-03 10:00:00,69.85,70.01,69.19,69.91,189012.0,69.85,70.01,69.19,69.91,189012.0
2016-05-03 10:30:00,69.89,69.89,69.41,69.65,65768.0,69.89,69.89,69.41,69.65,65768.0
2016-05-03 11:00:00,69.68,69.75,69.5,69.53,63233.0,69.68,69.75,69.5,69.53,63233.0
2016-05-03 11:30:00,69.5,69.52,69.23,69.25,76382.0,69.5,69.52,69.23,69.25,76382.0
2016-05-03 12:00:00,69.27,69.36,69.14,69.31,61902.0,69.27,69.36,69.14,69.31,61902.0
2016-05-03 12:30:00,69.32,69.68,69.32,69.67,49094.0,69.32,69.68,69.32,69.67,49094.0
2016-05-03 13:00:00,69.65,70.26,69.58,70.17,108724.0,69.65,70.26,69.58,70.17,108724.0
2016-05-03 13:30:00,70.2,70.38,70.06,70.23,47469.0,70.2,70.38,70.06,70.23,47469.0
2016-05-03 14:00:00,70.23,70.24,69.92,70.1,42766.0,70.23,70.24,69.92,70.1,42766.0
2016-05-03 14:30:00,70.12,70.12,69.94,70.08,120495.0,70.12,70.12,69.94,70.08,120495.0
2016-05-03 15:00:00,70.09,70.11,69.76,69.93,59495.0,70.09,70.11,69.76,69.93,59495.0
2016-05-03 15:30:00,69.93,69.96,69.7,69.81,168898.0,69.93,69.96,69.7,69.81,168898.0
2016-05-04 09:30:00,69.48,69.83,68.25,68.52,199899.0,69.48,69.83,68.25,68.52,199899.0
2016-05-04 10:00:00,68.52,69.19,68.43,68.58,110625.0,68.52,69.19,68.43,68.58,110625.0
2016-05-04 10:30:00,68.57,68.69,68.39,68.46,67599.0,68.57,68.69,68.39,68.46,67599.0
2016-05-04 11:00:00,68.47,68.67,67.91,68.09,98084.0,68.47,68.67,67.91,68.09,98084.0
2016-05-04 11:30:00,68.1,68.47,67.97,68.47,84761.0,68.1,68.47,67.97,68.47,84761.0
2016-05-04 12:00:00,68.49,68.62,68.37,68.57,70275.0,68.49,68.62,68.37,68.57,70275.0
2016-05-04 12:30:00,68.54,68.58,68.4,68.45,46430.0,68.54,68.58,68.4,68.45,46430.0
2016-05-04 13:00:00,68.42,68.55,67.97,68.08,51622.0,68.42,68.55,67.97,68.08,51622.0
2016-05-04 13:30:00,68.07,68.11,67.93,67.97,41883.0,68.07,68.11,67.93,67.97,41883.0
2016-05-04 14:00:00,67.95,67.95,67.55,67.82,83096.0,67.95,67.95,67.55,67.82,83096.0
2016-05-04 14:30:00,67.83,67.93,67.65,67.66,90367.0,67.83,67.93,67.65,67.66,90367.0
2016-05-04 15:00:00,67.67,67.8,67.52,67.57,147059.0,67.67,67.8,67.52,67.57,147059.0
2016-05-04 15:30:00,67.57,67.8,67.54,67.56,295229.0,67.57,67.8,67.54,67.56,295229.0
2016-05-05 09:30:00,68.07,68.4,67.65,67.78,225985.0,68.07,68.4,67.65,67.78,225985.0
2016-05-05 10:00:00,67.76,68.58,67.62,67.68,108333.0,67.76,68.58,67.62,67.68,108333.0
2016-05-05 10:30:00,67.73,68.54,67.68,68.47,59440.0,67.73,68.54,67.68,68.47,59440.0
2016-05-05 11:00:00,68.45,68.57,68.1,68.29,75482.0,68.45,68.57,68.1,68.29,75482.0
2016-05-05 11:30:00,68.28,68.63,68.24,68.36,45602.0,68.28,68.63,68.24,68.36,45602.0
2016-05-05 12:00:00,68.37,68.6,68.31,68.54,41750.0,68.37,68.6,68.31,68.54,41750.0
2016-05-05 12:30:00,68.53,68.62,68.47,68.51,35263.0,68.53,68.62,68.47,68.51,35263.0
2016-05-05 13:00:00,68.47,68.49,67.57,67.64,86602.0,68.47,68.49,67.57,67.64,86602.0
2016-05-05 13:30:00,67.62,67.77,67.26,67.33,73479.0,67.62,67.77,67.26,67.33,73479.0
2016-05-05 14:00:00,67.33,67.81,67.29,67.69,55625.0,67.33,67.81,67.29,67.69,55625.0
2016-05-05 14:30:00,67.7,67.92,67.63,67.74,45187.0,67.7,67.92,67.63,67.74,45187.0
2016-05-05 15:00:00,67.74,67.99,67.65,67.98,63988.0,67.74,67.99,67.65,67.98,63988.0
2016-05-05 15:30:00,67.99,68.09,67.65,67.81,200749.0,67.99,68.09,67.65,67.81,200749.0
2016-05-06 09:30:00,67.05,67.74,66.78,66.82,98584.0,67.05,67.74,66.78,66.82,98584.0
2016-05-06 10:00:00,66.88,67.15,66.36,66.62,80079.0,66.88,67.15,66.36,66.62,80079.0
2016-05-06 10:30:00,66.61,66.61,65.88,66.02,107355.0,66.61,66.61,65.88,66.02,107355.0
2016-05-06 11:00:00,66.05,66.41,65.86,66.39,122813.0,66.05,66.41,65.86,66.39,122813.0
2016-05-06 11:30:00,66.37,66.42,65.83,65.86,81758.0,66.37,66.42,65.83,65.86,81758.0
2016-05-06 12:00:00,65.87,66.02,65.84,65.9,64942.0,65.87,66.02,65.84,65.9,64942.0
2016-05-06 12:30:00,65.92,66.52,65.9,66.5,60616.0,65.92,66.52,65.9,66.5,60616.0
2016-05-06 13:00:00,66.51,66.77,66.43,66.6,92828.0,66.51,66.77,66.43,66.6,92828.0
2016-05-06 13:30:00,66.58,66.96,66.49,66.96,91606.0,66.58,66.96,66.49,66.96,91606.0
2016-05-06 14:00:00,66.96,67.35,66.93,67.18,84531.0,66.96,67.35,66.93,67.18,84531.0
2016-05-06 14:30:00,67.17,67.41,67.07,67.28,65633.0,67.17,67.41,67.07,67.28,65633.0
2016-05-06 15:00:00,67.22,67.36,67.1,67.23,104199.0,67.22,67.36,67.1,67.23,104199.0
2016-05-06 15:30:00,67.23,67.31,67.06,67.28,324398.0,67.23,67.31,67.06,67.28,324398.0
2016-05-09 09:30:00,66.85,68.3,66.85,68.02,87081.0,66.85,68.3,66.85,68.02,87081.0
2016-05-09 10:00:00,68.06,68.13,67.57,67.7,96752.0,68.06,68.13,67.57,67.7,96752.0
2016-05-09 10:30:00,67.69,67.9,67.6,67.72,36238.0,67.69,67.9,67.6,67.72,36238.0
2016-05-09 11:00:00,67.73,67.97,67.42,67.69,41157.0,67.73,67.97,67.42,67.69,41157.0
2016-05-09 11:30:00,67.68,68.0,67.44,67.88,46522.0,67.68,68.0,67.44,67.88,46522.0
2016-05-09 12:00:00,67.84,68.17,67.76,68.14,34660.0,67.84,68.17,67.76,68.14,34660.0
2016-05-09 12:30:00,68.14,68.14,67.82,67.83,31583.0,68.14,68.14,67.82,67.83,31583.0
2016-05-09 13:00:00,67.83,67.95,67.73,67.81,30208.0,67.83,67.95,67.73,67.81,30208.0
2016-05-09 13:30:00,67.81,67.94,67.72,67.76,28150.0,67.81,67.94,67.72,67.76,28150.0
2016-05-09 14:00:00,67.75,67.88,67.69,67.82,25583.0,67.75,67.88,67.69,67.82,25583.0
2016-05-09 14:30:00,67.82,67.95,67.73,67.86,29408.0,67.82,67.95,67.73,67.86,29408.0
2016-05-09 15:00:00,67.86,67.87,67.73,67.73,35406.0,67.86,67.87,67.73,67.73,35406.0
2016-05-09 15:30:00,67.74,67.76,67.3,67.44,184542.0,67.74,67.76,67.3,67.44,184542.0
2016-05-10 09:30:00,67.44,68.66,67.18,68.04,190384.0,67.44,68.66,67.18,68.04,190384.0
2016-05-10 10:00:00,67.99,68.23,67.78,68.05,45706.0,67.99,68.23,67.78,68.05,45706.0
2016-05-10 10:30:00,68.02,68.39,67.99,68.16,28972.0,68.02,68.39,67.99,68.16,28972.0
2016-05-10 11:00:00,68.15,68.22,67.92,68.03,76130.0,68.15,68.22,67.92,68.03,76130.0
2016-05-10 11:30:00,68.06,68.25,67.95,68.12,65815.0,68.06,68.25,67.95,68.12,65815.0
2016-05-10 12:00:00,68.11,68.13,67.91,67.93,82608.0,68.11,68.13,67.91,67.93,82608.0
2016-05-10 12:30:00,67.96,68.34,67.87,68.3,39424.0,67.96,68.34,67.87,68.3,39424.0
2016-05-10 13:00:00,68.3,68.31,67.93,68.0,45118.0,68.3,68.31,67.93,68.0,45118.0
2016-05-10 13:30:00,68.01,68.1,67.95,68.01,57971.0,68.01,68.1,67.95,68.01,57971.0
2016-05-10 14:00:00,68.03,68.12,67.96,68.01,45588.0,68.03,68.12,67.96,68.01,45588.0
2016-05-10 14:30:00,68.0,68.14,67.9,67.99,74448.0,68.0,68.14,67.9,67.99,74448.0
2016-05-10 15:00:00,67.99,68.4,67.98,68.4,100105.0,67.99,68.4,67.98,68.4,100105.0
2016-05-10 15:30:00,68.4,68.7,68.34,68.51,360841.0,68.4,68.7,68.34,68.51,360841.0
2016-05-11 09:30:00,68.51,69.7,68.41,69.7,150575.0,68.51,69.7,68.41,69.7,150575.0
2016-05-11 10:00:00,69.65,70.0,69.5,69.89,107759.0,69.65,70.0,69.5,69.89,107759.0
2016-05-11 10:30:00,69.9,70.12,69.72,69.75,111072.0,69.9,70.12,69.72,69.75,111072.0
2016-05-11 11:00:00,69.74,69.91,69.35,69.69,63600.0,69.74,69.91,69.35,69.69,63600.0
2016-05-11 11:30:00,69.71,69.82,69.6,69.68,38684.0,69.71,69.82,69.6,69.68,38684.0
2016-05-11 12:00:00,69.71,69.85,69.6,69.67,353138.0,69.71,69.85,69.6,69.67,353138.0
2016-05-11 12:30:00,69.68,69.82,69.47,69.56,66686.0,69.68,69.82,69.47,69.56,66686.0
2016-05-11 13:00:00,69.56,69.57,69.41,69.55,45097.0,69.56,69.57,69.41,69.55,45097.0
2016-05-11 13:30:00,69.55,69.58,69.21,69.25,49839.0,69.55,69.58,69.21,69.25,49839.0
2016-05-11 14:00:00,69.26,69.26,69.0,69.21,41371.0,69.26,69.26,69.0,69.21,41371.0
2016-05-11 14:30:00,69.2,69.27,68.8,68.96,68853.0,69.2,69.27,68.8,68.96,68853.0
2016-05-11 15:00:00,68.99,69.09,68.91,68.97,62992.0,68.99,69.09,68.91,68.97,62992.0
2016-05-11 15:30:00,68.98,69.03,68.61,68.63,204575.0,68.98,69.03,68.61,68.63,204575.0
2016-05-12 09:30:00,69.35,69.58,68.38,68.41,89996.0,69.35,69.58,68.38,68.41,89996.0
2016-05-12 10:00:00,68.35,69.44,68.34,68.67,100377.0,68.35,69.44,68.34,68.67,100377.0
2016-05-12 10:30:00,68.67,68.97,68.51,68.7,66916.0,68.67,68.97,68.51,68.7,66916.0
2016-05-12 11:00:00,68.74,68.77,67.96,67.97,60465.0,68.74,68.77,67.96,67.97,60465.0
2016-05-12 11:30:00,67.96,68.07,67.58,67.64,71588.0,67.96,68.07,67.58,67.64,71588.0
2016-05-12 12:00:00,67.64,67.64,67.32,67.41,80872.0,67.64,67.64,67.32,67.41,80872.0
2016-05-12 12:30:00,67.42,67.56,67.28,67.53,38156.0,67.42,67.56,67.28,67.53,38156.0
2016-05-12 13:00:00,67.54,67.57,67.38,67.42,41510.0,67.54,67.57,67.38,67.42,41510.0
2016-05-12 13:30:00,67.41,67.6,67.2,67.6,90793.0,67.41,67.6,67.2,67.6,90793.0
2016-05-12 14:00:00,67.59,68.13,67.57,67.81,79908.0,67.59,68.13,67.57,67.81,79908.0
2016-05-12 14:30:00,67.8,68.03,67.77,67.92,66848.0,67.8,68.03,67.77,67.92,66848.0
2016-05-12 15:00:00,67.9,67.93,67.48,67.55,111732.0,67.9,67.93,67.48,67.55,111732.0
2016-05-12 15:30:00,67.55,67.56,67.38,67.45,247576.0,67.55,67.56,67.38,67.45,247576.0
2016-05-13 09:30:00,67.26,68.38,67.23,67.84,101986.0,67.26,68.38,67.23,67.84,101986.0
2016-05-13 10:00:00,67.95,68.04,67.41,67.41,54382.0,67.95,68.04,67.41,67.41,54382.0
2016-05-13 10:30:00,67.41,67.41,66.84,67.02,127837.0,67.41,67.41,66.84,67.02,127837.0
2016-05-13 11:00:00,67.05,67.53,67.05,67.39,106058.0,67.05,67.53,67.05,67.39,106058.0
2016-05-13 11:30:00,67.43,67.63,67.24,67.38,63097.0,67.43,67.63,67.24,67.38,63097.0
2016-05-13 12:00:00,67.37,67.5,67.18,67.48,117788.0,67.37,67.5,67.18,67.48,117788.0
2016-05-13 12:30:00,67.49,67.7,67.42,67.43,61027.0,67.49,67.7,67.42,67.43,61027.0
2016-05-13 13:00:00,67.48,67.93,67.48,67.73,75595.0,67.48,67.93,67.48,67.73,75595.0
2016-05-13 13:30:00,67.75,67.76,67.0,67.09,67838.0,67.75,67.76,67.0,67.09,67838.0
2016-05-13 14:00:00,67.09,67.24,66.96,66.99,73975.0,67.09,67.24,66.96,66.99,73975.0
2016-05-13 14:30:00,66.99,67.44,66.96,67.38,62109.0,66.99,67.44,66.96,67.38,62109.0
2016-05-13 15:00:00,67.36,67.56,67.26,67.39,63021.0,67.36,67.56,67.26,67.39,63021.0
2016-05-13 15:30:00,67.4,67.5,67.35,67.45,240226.0,67.4,67.5,67.35,67.45,240226.0
2016-05-16 09:30:00,67.56,68.73,67.29,67.91,56020.0,67.56,68.73,67.29,67.91,56020.0
2016-05-16 10:00:00,67.9,68.12,67.69,67.93,54156.0,67.9,68.12,67.69,67.93,54156.0
2016-05-16 10:30:00,67.95,68.57,67.9,68.5,65525.0,67.95,68.57,67.9,68.5,65525.0
2016-05-16 11:00:00,68.54,68.62,68.29,68.51,58539.0,68.54,68.62,68.29,68.51,58539.0
2016-05-16 11:30:00,68.51,68.93,68.51,68.86,44155.0,68.51,68.93,68.51,68.86,44155.0
2016-05-16 12:00:00,68.87,69.3,68.78,69.2,138042.0,68.87,69.3,68.78,69.2,138042.0
2016-05-16 12:30:00,69.22,69.41,69.12,69.36,58992.0,69.22,69.41,69.12,69.36,58992.0
2016-05-16 13:00:00,69.36,69.47,69.23,69.4,62793.0,69.36,69.47,69.23,69.4,62793.0
2016-05-16 13:30:00,69.38,69.75,69.33,69.66,52519.0,69.38,69.75,69.33,69.66,52519.0
2016-05-16 14:00:00,69.66,70.23,69.6,70.15,250393.0,69.66,70.23,69.6,70.15,250393.0
2016-05-16 14:30:00,70.15,70.45,70.11,70.28,191234.0,70.15,70.45,70.11,70.28,191234.0
2016-05-16 15:00:00,70.27,70.27,70.0,70.04,262424.0,70.27,70.27,70.0,70.04,262424.0
2016-05-16 15:30:00,70.05,70.39,70.0,70.3,354548.0,70.05,70.39,70.0,70.3,354548.0
2016-05-17 09:30:00,70.17,70.5,69.29,69.85,115313.0,70.17,70.5,69.29,69.85,115313.0
2016-05-17 10:00:00,69.76,69.91,69.17,69.74,79511.0,69.76,69.91,69.17,69.74,79511.0
2016-05-17 10:30:00,69.76,70.16,69.64,70.13,50879.0,69.76,70.16,69.64,70.13,50879.0
2016-05-17 11:00:00,70.13,70.24,69.86,69.91,94832.0,70.13,70.24,69.86,69.91,94832.0
2016-05-17 11:30:00,69.92,70.51,69.9,70.44,58741.0,69.92,70.51,69.9,70.44,58741.0
2016-05-17 12:00:00,70.41,70.45,69.85,69.92,43565.0,70.41,70.45,69.85,69.92,43565.0
2016-05-17 12:30:00,69.94,70.29,69.94,70.13,37914.0,69.94,70.29,69.94,70.13,37914.0
2016-05-17 13:00:00,70.11,70.3,70.01,70.22,61683.0,70.11,70.3,70.01,70.22,61683.0
2016-05-17 13:30:00,70.23,70.31,69.92,69.93,34924.0,70.23,70.31,69.92,69.93,34924.0
2016-05-17 14:00:00,69.91,69.99,69.16,69.28,35769.0,69.91,69.99,69.16,69.28,35769.0
2016-05-17 14:30:00,69.28,69.31,68.96,69.12,41120.0,69.28,69.31,68.96,69.12,41120.0
2016-05-17 15:00:00,69.15,69.39,69.02,69.23,45765.0,69.15,69.39,69.02,69.23,45765.0
2016-05-17 15:30:00,69.25,69.56,69.18,69.49,189847.0,69.25,69.56,69.18,69.49,189847.0
2016-05-18 09:30:00,69.59,70.34,69.38,70.28,70080.0,69.59,70.34,69.38,70.28,70080.0
2016-05-18 10:00:00,70.33,70.62,70.17,70.56,96209.0,70.33,70.62,70.17,70.56,96209.0
2016-05-18 10:30:00,70.58,71.05,70.27,70.46,73281.0,70.58,71.05,70.27,70.46,73281.0
2016-05-18 11:00:00,70.5,70.59,70.19,70.5,50656.0,70.5,70.59,70.19,70.5,50656.0
2016-05-18 11:30:00,70.49,70.56,70.13,70.13,25469.0,70.49,70.56,70.13,70.13,25469.0
2016-05-18 12:00:00,70.18,70.27,70.03,70.04,27235.0,70.18,70.27,70.03,70.04,27235.0
2016-05-18 12:30:00,70.04,70.27,69.88,70.24,38008.0,70.04,70.27,69.88,70.24,38008.0
2016-05-18 13:00:00,70.25,70.48,70.25,70.45,20385.0,70.25,70.48,70.25,70.45,20385.0
2016-05-18 13:30:00,70.5,70.6,70.27,70.37,33057.0,70.5,70.6,70.27,70.37,33057.0
2016-05-18 14:00:00,70.34,70.34,69.37,69.38,51235.0,70.34,70.34,69.37,69.38,51235.0
2016-05-18 14:30:00,69.39,69.79,69.23,69.73,42105.0,69.39,69.79,69.23,69.73,42105.0
2016-05-18 15:00:00,69.73,69.96,69.57,69.64,78730.0,69.73,69.96,69.57,69.64,78730.0
2016-05-18 15:30:00,69.64,70.05,69.52,70.01,92225.0,69.64,70.05,69.52,70.01,92225.0
2016-05-19 09:30:00,71.0,72.0,70.99,71.05,235571.0,71.0,72.0,70.99,71.05,235571.0
2016-05-19 10:00:00,71.04,71.3,70.35,70.45,214167.0,71.04,71.3,70.35,70.45,214167.0
2016-05-19 10:30:00,70.44,70.53,69.7,70.18,105654.0,70.44,70.53,69.7,70.18,105654.0
2016-05-19 11:00:00,70.16,70.58,70.06,70.2,99174.0,70.16,70.58,70.06,70.2,99174.0
2016-05-19 11:30:00,70.18,70.23,69.74,69.96,58196.0,70.18,70.23,69.74,69.96,58196.0
2016-05-19 12:00:00,69.98,70.21,69.75,69.81,41998.0,69.98,70.21,69.75,69.81,41998.0
2016-05-19 12:30:00,69.82,70.03,69.61,69.79,29665.0,69.82,70.03,69.61,69.79,29665.0
2016-05-19 13:00:00,69.82,69.99,69.74,69.91,32013.0,69.82,69.99,69.74,69.91,32013.0
2016-05-19 13:30:00,69.93,70.46,69.9,70.27,100127.0,69.93,70.46,69.9,70.27,100127.0
2016-05-19 14:00:00,70.23,70.49,70.22,70.36,71933.0,70.23,70.49,70.22,70.36,71933.0
2016-05-19 14:30:00,70.37,70.37,69.73,69.8,225075.0,70.37,70.37,69.73,69.8,225075.0
2016-05-19 15:00:00,69.79,69.98,69.65,69.76,105899.0,69.79,69.98,69.65,69.76,105899.0
2016-05-19 15:30:00,69.78,69.87,69.68,69.77,203207.0,69.78,69.87,69.68,69.77,203207.0
2016-05-20 09:30:00,70.38,70.77,70.01,70.7,93544.0,70.38,70.77,70.01,70.7,93544.0
2016-05-20 10:00:00,70.7,70.75,69.55,69.66,92545.0,70.7,70.75,69.55,69.66,92545.0
2016-05-20 10:30:00,69.65,70.35,69.61,70.16,116821.0,69.65,70.35,69.61,70.16,116821.0
2016-05-20 11:00:00,70.17,70.35,69.85,70.15,94183.0,70.17,70.35,69.85,70.15,94183.0
2016-05-20 11:30:00,70.16,70.54,70.13,70.28,106527.0,70.16,70.54,70.13,70.28,106527.0
2016-05-20 12:00:00,70.28,70.3,70.05,70.26,124220.0,70.28,70.3,70.05,70.26,124220.0
2016-05-20 12:30:00,70.25,70.55,70.16,70.34,72843.0,70.25,70.55,70.16,70.34,72843.0
2016-05-20 13:00:00,70.37,70.44,70.11,70.14,250136.0,70.37,70.44,70.11,70.14,250136.0
2016-05-20 13:30:00,70.15,70.23,69.94,69.98,184122.0,70.15,70.23,69.94,69.98,184122.0
2016-05-20 14:00:00,69.98,70.08,69.92,70.01,322848.0,69.98,70.08,69.92,70.01,322848.0
2016-05-20 14:30:00,70.03,70.14,68.08,70.0,368454.0,70.03,70.14,68.08,70.0,368454.0
2016-05-20 15:00:00,70.0,70.07,69.82,70.0,76283.0,70.0,70.07,69.82,70.0,76283.0
2016-05-20 15:30:00,70.0,70.08,69.79,70.0,644373.0,70.0,70.08,69.79,70.0,644373.0
2016-05-23 09:30:00,69.57,70.83,69.46,70.67,63599.0,69.57,70.83,69.46,70.67,63599.0
2016-05-23 10:00:00,70.67,71.13,70.56,70.95,74443.0,70.67,71.13,70.56,70.95,74443.0
2016-05-23 10:30:00,70.94,70.95,70.46,70.59,90742.0,70.94,70.95,70.46,70.59,90742.0
2016-05-23 11:00:00,70.57,70.72,70.55,70.64,111602.0,70.57,70.72,70.55,70.64,111602.0
2016-05-23 11:30:00,70.67,70.78,70.43,70.7,68095.0,70.67,70.78,70.43,70.7,68095.0
2016-05-23 12:00:00,70.68,70.68,70.46,70.55,33355.0,70.68,70.68,70.46,70.55,33355.0
2016-05-23 12:30:00,70.56,70.58,70.31,70.38,54344.0,70.56,70.58,70.31,70.38,54344.0
2016-05-23 13:00:00,70.39,70.52,70.24,70.24,50082.0,70.39,70.52,70.24,70.24,50082.0
2016-05-23 13:30:00,70.25,70.42,70.02,70.35,62557.0,70.25,70.42,70.02,70.35,62557.0
2016-05-23 14:00:00,70.35,70.52,70.28,70.49,47681.0,70.35,70.52,70.28,70.49,47681.0
2016-05-23 14:30:00,70.48,70.53,70.22,70.35,42339.0,70.48,70.53,70.22,70.35,42339.0
2016-05-23 15:00:00,70.35,70.39,70.2,70.26,46731.0,70.35,70.39,70.2,70.26,46731.0
2016-05-23 15:30:00,70.26,70.3,70.18,70.23,162795.0,70.26,70.3,70.18,70.23,162795.0
2016-05-24 09:30:00,70.54,70.75,70.09,70.24,108703.0,70.54,70.75,70.09,70.24,108703.0
2016-05-24 10:00:00,70.3,71.54,70.23,71.44,124665.0,70.3,71.54,70.23,71.44,124665.0
2016-05-24 10:30:00,71.43,71.81,71.34,71.69,87112.0,71.43,71.81,71.34,71.69,87112.0
2016-05-24 11:00:00,71.7,71.78,71.2,71.31,55370.0,71.7,71.78,71.2,71.31,55370.0
2016-05-24 11:30:00,71.28,71.48,71.25,71.41,30805.0,71.28,71.48,71.25,71.41,30805.0
2016-05-24 12:00:00,71.4,71.44,70.99,71.01,39521.0,71.4,71.44,70.99,71.01,39521.0
2016-05-24 12:30:00,71.07,71.32,71.0,71.25,33915.0,71.07,71.32,71.0,71.25,33915.0
2016-05-24 13:00:00,71.27,71.3,71.12,71.16,41555.0,71.27,71.3,71.12,71.16,41555.0
2016-05-24 13:30:00,71.12,71.26,71.05,71.2,72760.0,71.12,71.26,71.05,71.2,72760.0
2016-05-24 14:00:00,71.21,71.29,71.15,71.16,83606.0,71.21,71.29,71.15,71.16,83606.0
2016-05-24 14:30:00,71.16,71.19,70.98,71.0,119971.0,71.16,71.19,70.98,71.0,119971.0
2016-05-24 15:00:00,71.0,71.08,70.92,71.01,196382.0,71.0,71.08,70.92,71.01,196382.0
2016-05-24 15:30:00,71.0,71.11,70.94,71.01,272485.0,71.0,71.11,70.94,71.01,272485.0
2016-05-25 09:30:00,71.35,71.5,70.64,70.8,57497.0,71.35,71.5,70.64,70.8,57497.0
2016-05-25 10:00:00,70.95,71.06,70.78,70.82,78039.0,70.95,71.06,70.78,70.82,78039.0
2016-05-25 10:30:00,70.83,71.18,70.72,71.07,57901.0,70.83,71.18,70.72,71.07,57901.0
2016-05-25 11:00:00,71.06,71.18,70.68,70.7,27450.0,71.06,71.18,70.68,70.7,27450.0
2016-05-25 11:30:00,70.65,71.18,70.65,71.16,60275.0,70.65,71.18,70.65,71.16,60275.0
2016-05-25 12:00:00,71.18,71.19,70.92,70.92,52437.0,71.18,71.19,70.92,70.92,52437.0
2016-05-25 12:30:00,70.9,71.13,70.9,70.99,23723.0,70.9,71.13,70.9,70.99,23723.0
2016-05-25 13:00:00,71.01,71.15,70.97,71.0,51730.0,71.01,71.15,70.97,71.0,51730.0
2016-05-25 13:30:00,71.01,71.13,70.95,71.06,46830.0,71.01,71.13,70.95,71.06,46830.0
2016-05-25 14:00:00,71.05,71.05,70.84,70.93,35051.0,71.05,71.05,70.84,70.93,35051.0
2016-05-25 14:30:00,70.93,71.08,70.77,70.83,74247.0,70.93,71.08,70.77,70.83,74247.0
2016-05-25 15:00:00,70.83,70.87,70.7,70.81,98149.0,70.83,70.87,70.7,70.81,98149.0
2016-05-25 15:30:00,70.81,70.82,70.63,70.76,211625.0,70.81,70.82,70.63,70.76,211625.0
2016-05-26 09:30:00,70.71,71.06,70.51,70.71,35903.0,70.71,71.06,70.51,70.71,35903.0
2016-05-26 10:00:00,70.61,70.72,70.33,70.38,94924.0,70.61,70.72,70.33,70.38,94924.0
2016-05-26 10:30:00,70.39,70.76,70.2,70.25,29876.0,70.39,70.76,70.2,70.25,29876.0
2016-05-26 11:00:00,70.25,70.37,70.02,70.16,94912.0,70.25,70.37,70.02,70.16,94912.0
2016-05-26 11:30:00,70.26,70.39,70.03,70.13,36653.0,70.26,70.39,70.03,70.13,36653.0
2016-05-26 12:00:00,70.1,70.4,70.06,70.27,91950.0,70.1,70.4,70.06,70.27,91950.0
2016-05-26 12:30:00,70.27,70.31,70.05,70.09,26329.0,70.27,70.31,70.05,70.09,26329.0
2016-05-26 13:00:00,70.07,70.25,69.94,70.25,51371.0,70.07,70.25,69.94,70.25,51371.0
2016-05-26 13:30:00,70.25,70.29,70.11,70.13,44548.0,70.25,70.29,70.11,70.13,44548.0
2016-05-26 14:00:00,70.1,70.39,70.1,70.3,68391.0,70.1,70.39,70.1,70.3,68391.0
2016-05-26 14:30:00,70.3,70.38,70.11,70.23,70771.0,70.3,70.38,70.11,70.23,70771.0
2016-05-26 15:00:00,70.27,70.44,70.15,70.26,69332.0,70.27,70.44,70.15,70.26,69332.0
2016-05-26 15:30:00,70.27,70.3,69.94,70.04,272608.0,70.27,70.3,69.94,70.04,272608.0
2016-05-27 09:30:00,69.91,69.99,69.19,69.33,77215.0,69.91,69.99,69.19,69.33,77215.0
2016-05-27 10:00:00,69.32,69.58,68.96,68.98,99232.0,69.32,69.58,68.96,68.98,99232.0
2016-05-27 10:30:00,69.01,69.32,68.91,69.25,164802.0,69.01,69.32,68.91,69.25,164802.0
2016-05-27 11:00:00,69.27,69.6,69.26,69.49,140509.0,69.27,69.6,69.26,69.49,140509.0
2016-05-27 11:30:00,69.5,70.01,69.49,69.99,96263.0,69.5,70.01,69.49,69.99,96263.0
2016-05-27 12:00:00,70.0,70.15,69.86,69.89,49699.0,70.0,70.15,69.86,69.89,49699.0
2016-05-27 12:30:00,69.92,70.17,69.9,70.09,41538.0,69.92,70.17,69.9,70.09,41538.0
2016-05-27 13:00:00,70.15,70.33,70.11,70.3,25963.0,70.15,70.33,70.11,70.3,25963.0
2016-05-27 13:30:00,70.29,70.32,70.15,70.17,30807.0,70.29,70.32,70.15,70.17,30807.0
2016-05-27 14:00:00,70.14,70.57,70.0,70.53,54875.0,70.14,70.57,70.0,70.53,54875.0
2016-05-27 14:30:00,70.54,70.89,70.37,70.8,76979.0,70.54,70.89,70.37,70.8,76979.0
2016-05-27 15:00:00,70.79,70.8,70.58,70.72,51399.0,70.79,70.8,70.58,70.72,51399.0
2016-05-27 15:30:00,70.74,70.74,70.61,70.72,143101.0,70.74,70.74,70.61,70.72,143101.0
2016-05-31 09:30:00,70.58,71.01,70.27,70.55,59232.0,70.58,71.01,70.27,70.55,59232.0
2016-05-31 10:00:00,70.52,71.21,70.51,71.08,53608.0,70.52,71.21,70.51,71.08,53608.0
2016-05-31 10:30:00,71.06,71.08,70.58,70.83,59007.0,71.06,71.08,70.58,70.83,59007.0
2016-05-31 11:00:00,70.79,70.92,70.53,70.83,28540.0,70.79,70.92,70.53,70.83,28540.0
2016-05-31 11:30:00,70.83,70.93,70.67,70.76,56203.0,70.83,70.93,70.67,70.76,56203.0
2016-05-31 12:00:00,70.74,70.79,70.54,70.71,40335.0,70.74,70.79,70.54,70.71,40335.0
2016-05-31 12:30:00,70.72,70.89,70.69,70.84,42593.0,70.72,70.89,70.69,70.84,42593.0
2016-05-31 13:00:00,70.86,71.52,70.8,71.36,221885.0,70.86,71.52,70.8,71.36,221885.0
2016-05-31 13:30:00,71.37,71.64,71.36,71.62,91373.0,71.37,71.64,71.36,71.62,91373.0
2016-05-31 14:00:00,71.62,71.62,71.2,71.46,113072.0,71.62,71.62,71.2,71.46,113072.0
2016-05-31 14:30:00,71.44,71.46,71.03,71.13,119930.0,71.44,71.46,71.03,71.13,119930.0
2016-05-31 15:00:00,71.13,71.54,71.09,71.27,139993.0,71.13,71.54,71.09,71.27,139993.0
2016-05-31 15:30:00,71.27,71.69,71.21,71.62,324850.0,71.27,71.69,71.21,71.62,324850.0
2016-06-01 09:30:00,71.38,72.82,71.06,72.22,229601.0,71.38,72.82,71.06,72.22,229601.0
2016-06-01 10:00:00,72.27,72.71,72.08,72.3,143900.0,72.27,72.71,72.08,72.3,143900.0
2016-06-01 10:30:00,72.24,72.8,72.12,72.65,97430.0,72.24,72.8,72.12,72.65,97430.0
2016-06-01 11:00:00,72.65,73.5,72.62,72.62,154628.0,72.65,73.5,72.62,72.62,154628.0
2016-06-01 11:30:00,72.64,73.0,72.46,72.94,82869.0,72.64,73.0,72.46,72.94,82869.0
2016-06-01 12:00:00,72.92,73.09,72.57,72.8,68757.0,72.92,73.09,72.57,72.8,68757.0
2016-06-01 12:30:00,72.79,72.95,72.77,72.89,55409.0,72.79,72.95,72.77,72.89,55409.0
2016-06-01 13:00:00,72.88,73.24,72.84,73.2,89705.0,72.88,73.24,72.84,73.2,89705.0
2016-06-01 13:30:00,73.2,73.22,72.92,73.04,157465.0,73.2,73.22,72.92,73.04,157465.0
2016-06-01 14:00:00,73.04,73.24,72.78,73.17,69409.0,73.04,73.24,72.78,73.17,69409.0
2016-06-01 14:30:00,73.15,73.15,72.7,72.83,102210.0,73.15,73.15,72.7,72.83,102210.0
2016-06-01 15:00:00,72.84,73.26,72.79,73.23,88204.0,72.84,73.26,72.79,73.23,88204.0
2016-06-01 15:30:00,73.22,73.31,73.1,73.17,247934.0,73.22,73.31,73.1,73.17,247934.0
2016-06-02 09:30:00,72.79,73.36,72.51,72.8,48348.0,72.79,73.36,72.51,72.8,48348.0
2016-06-02 10:00:00,72.8,73.26,72.8,73.09,62386.0,72.8,73.26,72.8,73.09,62386.0
2016-06-02 10:30:00,73.11,73.18,72.77,72.93,40725.0,73.11,73.18,72.77,72.93,40725.0
2016-06-02 11:00:00,72.95,73.46,72.83,73.4,39418.0,72.95,73.46,72.83,73.4,39418.0
2016-06-02 11:30:00,73.37,73.53,73.23,73.29,34053.0,73.37,73.53,73.23,73.29,34053.0
2016-06-02 12:00:00,73.24,73.47,73.2,73.28,36876.0,73.24,73.47,73.2,73.28,36876.0
2016-06-02 12:30:00,73.29,73.53,73.2,73.53,66510.0,73.29,73.53,73.2,73.53,66510.0
2016-06-02 13:00:00,73.54,73.56,73.49,73.51,66255.0,73.54,73.56,73.49,73.51,66255.0
2016-06-02 13:30:00,73.52,73.7,73.5,73.59,60967.0,73.52,73.7,73.5,73.59,60967.0
2016-06-02 14:00:00,73.57,73.81,73.49,73.79,71871.0,73.57,73.81,73.49,73.79,71871.0
2016-06-02 14:30:00,73.79,73.81,73.57,73.73,43359.0,73.79,73.81,73.57,73.73,43359.0
2016-06-02 15:00:00,73.73,74.18,73.73,74.11,128720.0,73.73,74.18,73.73,74.11,128720.0
2016-06-02 15:30:00,74.1,74.26,74.06,74.23,273923.0,74.1,74.26,74.06,74.23,273923.0
2016-06-03 09:30:00,73.82,74.01,72.86,73.16,121102.0,73.82,74.01,72.86,73.16,121102.0
2016-06-03 10:00:00,73.14,73.24,72.86,73.03,54837.0,73.14,73.24,72.86,73.03,54837.0
2016-06-03 10:30:00,73.0,73.44,73.0,73.25,40824.0,73.0,73.44,73.0,73.25,40824.0
2016-06-03 11:00:00,73.26,73.31,72.94,73.01,90179.0,73.26,73.31,72.94,73.01,90179.0
2016-06-03 11:30:00,73.02,73.34,73.02,73.23,41483.0,73.02,73.34,73.02,73.23,41483.0
2016-06-03 12:00:00,73.25,73.27,73.03,73.05,40958.0,73.25,73.27,73.03,73.05,40958.0
2016-06-03 12:30:00,73.03,73.16,72.94,72.98,27294.0,73.03,73.16,72.94,72.98,27294.0
2016-06-03 13:00:00,72.97,73.2,72.97,73.01,32302.0,72.97,73.2,72.97,73.01,32302.0
2016-06-03 13:30:00,73.03,73.3,72.98,73.22,20882.0,73.03,73.3,72.98,73.22,20882.0
2016-06-03 14:00:00,73.25,73.31,73.12,73.31,24769.0,73.25,73.31,73.12,73.31,24769.0
2016-06-03 14:30:00,73.3,73.62,73.3,73.47,41520.0,73.3,73.62,73.3,73.47,41520.0
2016-06-03 15:00:00,73.48,73.56,73.3,73.34,120576.0,73.48,73.56,73.3,73.34,120576.0
2016-06-03 15:30:00,73.35,73.59,73.27,73.56,233538.0,73.35,73.59,73.27,73.56,233538.0
2016-06-06 09:30:00,73.69,74.44,73.46,73.91,89420.0,73.69,74.44,73.46,73.91,89420.0
2016-06-06 10:00:00,73.88,74.1,73.78,73.82,18712.0,73.88,74.1,73.78,73.82,18712.0
2016-06-06 10:30:00,73.83,74.14,73.83,74.0,53980.0,73.83,74.14,73.83,74.0,53980.0
2016-06-06 11:00:00,74.0,74.06,73.85,73.97,68019.0,74.0,74.06,73.85,73.97,68019.0
2016-06-06 11:30:00,73.95,74.25,73.91,74.13,48259.0,73.95,74.25,73.91,74.13,48259.0
2016-06-06 12:00:00,74.1,74.45,74.08,74.43,57454.0,74.1,74.45,74.08,74.43,57454.0
2016-06-06 12:30:00,74.42,74.48,74.14,74.19,37434.0,74.42,74.48,74.14,74.19,37434.0
2016-06-06 13:00:00,74.16,74.56,74.12,74.38,57031.0,74.16,74.56,74.12,74.38,57031.0
2016-06-06 13:30:00,74.4,74.91,74.35,74.88,87197.0,74.4,74.91,74.35,74.88,87197.0
2016-06-06 14:00:00,74.8,75.09,74.74,75.04,62121.0,74.8,75.09,74.74,75.04,62121.0
2016-06-06 14:30:00,75.02,75.05,74.88,74.99,71935.0,75.02,75.05,74.88,74.99,71935.0
2016-06-06 15:00:00,74.99,75.16,74.92,75.1,64873.0,74.99,75.16,74.92,75.1,64873.0
2016-06-06 15:30:00,75.1,75.25,75.04,75.05,183877.0,75.1,75.25,75.04,75.05,183877.0
2016-06-07 09:30:00,74.88,74.89,74.05,74.31,84954.0,74.88,74.89,74.05,74.31,84954.0
2016-06-07 10:00:00,74.26,74.52,74.1,74.46,55795.0,74.26,74.52,74.1,74.46,55795.0
2016-06-07 10:30:00,74.48,74.7,74.37,74.45,77866.0,74.48,74.7,74.37,74.45,77866.0
2016-06-07 11:00:00,74.49,74.5,74.12,74.44,61395.0,74.49,74.5,74.12,74.44,61395.0
2016-06-07 11:30:00,74.44,74.64,74.17,74.17,70385.0,74.44,74.64,74.17,74.17,70385.0
2016-06-07 12:00:00,74.19,74.32,74.13,74.3,150808.0,74.19,74.32,74.13,74.3,150808.0
2016-06-07 12:30:00,74.31,74.67,74.29,74.61,58230.0,74.31,74.67,74.29,74.61,58230.0
2016-06-07 13:00:00,74.59,74.85,74.53,74.81,64116.0,74.59,74.85,74.53,74.81,64116.0
2016-06-07 13:30:00,74.83,75.08,74.75,75.02,55847.0,74.83,75.08,74.75,75.02,55847.0
2016-06-07 14:00:00,75.03,75.35,74.98,75.33,103187.0,75.03,75.35,74.98,75.33,103187.0
2016-06-07 14:30:00,75.32,75.52,75.3,75.52,133614.0,75.32,75.52,75.3,75.52,133614.0
2016-06-07 15:00:00,75.53,75.69,75.48,75.56,193883.0,75.53,75.69,75.48,75.56,193883.0
2016-06-07 15:30:00,75.55,76.07,75.5,76.03,610449.0,75.55,76.07,75.5,76.03,610449.0
2016-06-08 09:30:00,75.96,77.76,75.4,77.66,288002.0,75.96,77.76,75.4,77.66,288002.0
2016-06-08 10:00:00,77.66,77.66,76.87,77.3,245129.0,77.66,77.66,76.87,77.3,245129.0
2016-06-08 10:30:00,77.3,77.68,77.06,77.44,182864.0,77.3,77.68,77.06,77.44,182864.0
2016-06-08 11:00:00,77.4,77.4,76.9,77.36,184213.0,77.4,77.4,76.9,77.36,184213.0
2016-06-08 11:30:00,77.37,77.73,77.26,77.57,112579.0,77.37,77.73,77.26,77.57,112579.0
2016-06-08 12:00:00,77.56,77.68,77.2,77.23,105674.0,77.56,77.68,77.2,77.23,105674.0
2016-06-08 12:30:00,77.25,77.29,77.0,77.05,69970.0,77.25,77.29,77.0,77.05,69970.0
2016-06-08 13:00:00,77.05,77.15,76.98,77.01,88871.0,77.05,77.15,76.98,77.01,88871.0
2016-06-08 13:30:00,77.01,77.15,76.93,77.01,73046.0,77.01,77.15,76.93,77.01,73046.0
2016-06-08 14:00:00,77.01,77.26,76.97,77.17,94057.0,77.01,77.26,76.97,77.17,94057.0
2016-06-08 14:30:00,77.17,77.26,77.11,77.17,128339.0,77.17,77.26,77.11,77.17,128339.0
2016-06-08 15:00:00,77.18,77.18,76.82,76.84,124771.0,77.18,77.18,76.82,76.84,124771.0
2016-06-08 15:30:00,76.84,77.12,76.82,77.04,454047.0,76.84,77.12,76.82,77.04,454047.0
2016-06-09 09:30:00,76.49,77.26,76.29,76.95,62383.0,76.49,77.26,76.29,76.95,62383.0
2016-06-09 10:00:00,76.92,76.99,76.35,76.36,30880.0,76.92,76.99,76.35,76.36,30880.0
2016-06-09 10:30:00,76.37,76.42,76.09,76.09,43222.0,76.37,76.42,76.09,76.09,43222.0
2016-06-09 11:00:00,76.09,76.26,76.02,76.03,29216.0,76.09,76.26,76.02,76.03,29216.0
2016-06-09 11:30:00,76.04,76.05,75.76,75.85,38538.0,76.04,76.05,75.76,75.85,38538.0
2016-06-09 12:00:00,75.83,75.86,75.57,75.71,35100.0,75.83,75.86,75.57,75.71,35100.0
2016-06-09 12:30:00,75.72,75.86,75.7,75.79,45452.0,75.72,75.86,75.7,75.79,45452.0
2016-06-09 13:00:00,75.8,75.84,75.57,75.7,93484.0,75.8,75.84,75.57,75.7,93484.0
2016-06-09 13:30:00,75.71,75.75,75.51,75.65,69513.0,75.71,75.75,75.51,75.65,69513.0
2016-06-09 14:00:00,75.65,75.65,75.4,75.43,26713.0,75.65,75.65,75.4,75.43,26713.0
2016-06-09 14:30:00,75.44,75.73,75.44,75.66,42857.0,75.44,75.73,75.44,75.66,42857.0
2016-06-09 15:00:00,75.68,75.8,75.53,75.73,74330.0,75.68,75.8,75.53,75.73,74330.0
2016-06-09 15:30:00,75.73,75.81,75.53,75.54,100903.0,75.73,75.81,75.53,75.54,100903.0
2016-06-10 09:30:00,74.68,74.84,74.09,74.32,80193.0,74.68,74.84,74.09,74.32,80193.0
2016-06-10 10:00:00,74.2,74.77,74.2,74.61,62558.0,74.2,74.77,74.2,74.61,62558.0
2016-06-10 10:30:00,74.56,74.89,74.45,74.52,84001.0,74.56,74.89,74.45,74.52,84001.0
2016-06-10 11:00:00,74.51,74.98,74.39,74.94,54241.0,74.51,74.98,74.39,74.94,54241.0
2016-06-10 11:30:00,74.93,75.09,74.85,74.89,94906.0,74.93,75.09,74.85,74.89,94906.0
2016-06-10 12:00:00,74.9,74.95,74.69,74.71,45828.0,74.9,74.95,74.69,74.71,45828.0
2016-06-10 12:30:00,74.72,74.72,74.5,74.6,87329.0,74.72,74.72,74.5,74.6,87329.0
2016-06-10 13:00:00,74.59,74.61,74.47,74.54,56825.0,74.59,74.61,74.47,74.54,56825.0
2016-06-10 13:30:00,74.52,74.56,74.25,74.29,54967.0,74.52,74.56,74.25,74.29,54967.0
2016-06-10 14:00:00,74.28,74.28,73.94,73.97,122022.0,74.28,74.28,73.94,73.97,122022.0
2016-06-10 14:30:00,73.97,74.29,73.97,74.14,88376.0,73.97,74.29,73.97,74.14,88376.0
2016-06-10 15:00:00,74.13,74.14,73.79,73.92,141760.0,74.13,74.14,73.79,73.92,141760.0
2016-06-10 15:30:00,73.93,74.05,73.93,74.03,233372.0,73.93,74.05,73.93,74.03,233372.0
2016-06-13 09:30:00,73.32,74.38,73.16,73.75,120936.0,73.32,74.38,73.16,73.75,120936.0
2016-06-13 10:00:00,73.75,73.93,73.43,73.76,175170.0,73.75,73.93,73.43,73.76,175170.0
2016-06-13 10:30:00,73.79,73.86,73.48,73.49,77265.0,73.79,73.86,73.48,73.49,77265.0
2016-06-13 11:00:00,73.5,73.56,73.2,73.28,73555.0,73.5,73.56,73.2,73.28,73555.0
2016-06-13 11:30:00,73.25,73.3,72.58,72.58,90737.0,73.25,73.3,72.58,72.58,90737.0
2016-06-13 12:00:00,72.58,72.92,72.55,72.9,93043.0,72.58,72.92,72.55,72.9,93043.0
2016-06-13 12:30:00,72.91,73.18,72.9,73.09,75527.0,72.91,73.18,72.9,73.09,75527.0
2016-06-13 13:00:00,73.11,73.21,72.89,73.2,66759.0,73.11,73.21,72.89,73.2,66759.0
2016-06-13 13:30:00,73.21,73.25,72.87,73.06,72025.0,73.21,73.25,72.87,73.06,72025.0
2016-06-13 14:00:00,73.05,73.2,72.9,73.02,69598.0,73.05,73.2,72.9,73.02,69598.0
2016-06-13 14:30:00,73.04,73.24,72.96,73.05,86106.0,73.04,73.24,72.96,73.05,86106.0
2016-06-13 15:00:00,73.08,73.17,72.83,72.9,85060.0,73.08,73.17,72.83,72.9,85060.0
2016-06-13 15:30:00,72.89,72.94,72.6,72.71,301774.0,72.89,72.94,72.6,72.71,301774.0
2016-06-14 09:30:00,72.51,73.52,72.51,73.37,39455.0,72.51,73.52,72.51,73.37,39455.0
2016-06-14 10:00:00,73.34,73.45,72.92,73.08,29410.0,73.34,73.45,72.92,73.08,29410.0
2016-06-14 10:30:00,73.07,73.24,72.77,72.83,32827.0,73.07,73.24,72.77,72.83,32827.0
2016-06-14 11:00:00,72.84,72.89,72.54,72.63,47595.0,72.84,72.89,72.54,72.63,47595.0
2016-06-14 11:30:00,72.69,72.91,72.57,72.68,46818.0,72.69,72.91,72.57,72.68,46818.0
2016-06-14 12:00:00,72.69,72.89,72.64,72.8,41148.0,72.69,72.89,72.64,72.8,41148.0
2016-06-14 12:30:00,72.78,72.86,72.55,72.55,36802.0,72.78,72.86,72.55,72.55,36802.0
2016-06-14 13:00:00,72.55,72.68,72.34,72.63,46436.0,72.55,72.68,72.34,72.63,46436.0
2016-06-14 13:30:00,72.64,72.84,72.3,72.31,39360.0,72.64,72.84,72.3,72.31,39360.0
2016-06-14 14:00:00,72.31,72.77,72.19,72.77,58361.0,72.31,72.77,72.19,72.77,58361.0
2016-06-14 14:30:00,72.75,72.8,72.59,72.66,47514.0,72.75,72.8,72.59,72.66,47514.0
2016-06-14 15:00:00,72.64,73.19,72.55,73.19,115212.0,72.64,73.19,72.55,73.19,115212.0
2016-06-14 15:30:00,73.18,73.31,72.91,72.97,149072.0,73.18,73.31,72.91,72.97,149072.0
2016-06-15 09:30:00,73.12,74.17,73.01,74.17,46270.0,73.12,74.17,73.01,74.17,46270.0
2016-06-15 10:00:00,74.13,74.51,74.13,74.42,87621.0,74.13,74.51,74.13,74.42,87621.0
2016-06-15 10:30:00,74.47,74.58,74.38,74.56,58044.0,74.47,74.58,74.38,74.56,58044.0
2016-06-15 11:00:00,74.57,74.71,74.47,74.47,60592.0,74.57,74.71,74.47,74.47,60592.0
2016-06-15 11:30:00,74.48,74.94,74.47,74.88,54735.0,74.48,74.94,74.47,74.88,54735.0
2016-06-15 12:00:00,74.9,75.09,74.76,75.03,77239.0,74.9,75.09,74.76,75.03,77239.0
2016-06-15 12:30:00,75.01,75.07,74.94,74.97,67390.0,75.01,75.07,74.94,74.97,67390.0
2016-06-15 13:00:00,74.98,74.99,74.71,74.87,34733.0,74.98,74.99,74.71,74.87,34733.0
2016-06-15 13:30:00,74.87,74.92,74.76,74.81,28209.0,74.87,74.92,74.76,74.81,28209.0
2016-06-15 14:00:00,74.78,74.84,74.34,74.34,48113.0,74.78,74.84,74.34,74.34,48113.0
2016-06-15 14:30:00,74.32,74.78,74.26,74.7,71444.0,74.32,74.78,74.26,74.7,71444.0
2016-06-15 15:00:00,74.69,74.82,74.65,74.67,36749.0,74.69,74.82,74.65,74.67,36749.0
2016-06-15 15:30:00,74.68,74.68,74.33,74.46,204493.0,74.68,74.68,74.33,74.46,204493.0
2016-06-16 09:30:00,73.81,73.96,73.17,73.24,30081.0,73.81,73.96,73.17,73.24,30081.0
2016-06-16 10:00:00,73.16,73.2,72.83,72.97,54332.0,73.16,73.2,72.83,72.97,54332.0
2016-06-16 10:30:00,72.99,73.02,72.71,72.96,91316.0,72.99,73.02,72.71,72.96,91316.0
2016-06-16 11:00:00,72.99,73.32,72.77,73.28,32013.0,72.99,73.32,72.77,73.28,32013.0
2016-06-16 11:30:00,73.29,73.29,72.68,72.68,21577.0,73.29,73.29,72.68,72.68,21577.0
2016-06-16 12:00:00,72.68,73.46,72.68,73.39,30997.0,72.68,73.46,72.68,73.39,30997.0
2016-06-16 12:30:00,73.36,73.52,73.23,73.4,23743.0,73.36,73.52,73.23,73.4,23743.0
2016-06-16 13:00:00,73.42,73.67,73.42,73.49,23311.0,73.42,73.67,73.42,73.49,23311.0
2016-06-16 13:30:00,73.48,73.58,73.3,73.3,23061.0,73.48,73.58,73.3,73.3,23061.0
2016-06-16 14:00:00,73.31,73.63,73.31,73.43,33647.0,73.31,73.63,73.31,73.43,33647.0
2016-06-16 14:30:00,73.4,73.67,73.36,73.64,39875.0,73.4,73.67,73.36,73.64,39875.0
2016-06-16 15:00:00,73.67,73.76,73.52,73.76,46679.0,73.67,73.76,73.52,73.76,46679.0
2016-06-16 15:30:00,73.77,73.9,73.64,73.69,134143.0,73.77,73.9,73.64,73.69,134143.0
2016-06-17 09:30:00,73.27,74.53,72.3,72.69,76342.0,73.27,74.53,72.3,72.69,76342.0
2016-06-17 10:00:00,72.69,72.71,72.35,72.42,59701.0,72.69,72.71,72.35,72.42,59701.0
2016-06-17 10:30:00,72.4,72.43,72.01,72.1,68262.0,72.4,72.43,72.01,72.1,68262.0
2016-06-17 11:00:00,72.07,72.13,71.65,71.75,86933.0,72.07,72.13,71.65,71.75,86933.0
2016-06-17 11:30:00,71.74,72.01,71.71,71.89,37082.0,71.74,72.01,71.71,71.89,37082.0
2016-06-17 12:00:00,71.89,72.01,71.76,71.84,41462.0,71.89,72.01,71.76,71.84,41462.0
2016-06-17 12:30:00,71.85,71.87,71.65,71.68,35000.0,71.85,71.87,71.65,71.68,35000.0
2016-06-17 13:00:00,71.74,72.1,71.62,71.97,52477.0,71.74,72.1,71.62,71.97,52477.0
2016-06-17 13:30:00,71.99,72.16,71.95,72.01,60586.0,71.99,72.16,71.95,72.01,60586.0
2016-06-17 14:00:00,72.0,72.09,71.85,71.92,55670.0,72.0,72.09,71.85,71.92,55670.0
2016-06-17 14:30:00,71.93,72.14,71.81,71.95,144554.0,71.93,72.14,71.81,71.95,144554.0
2016-06-17 15:00:00,71.96,72.22,71.88,72.21,308221.0,71.96,72.22,71.88,72.21,308221.0
2016-06-17 15:30:00,72.21,72.34,72.05,72.07,245288.0,72.21,72.34,72.05,72.07,245288.0
2016-06-20 09:30:00,73.17,73.2,72.49,72.92,114263.0,73.17,73.2,72.49,72.92,114263.0
2016-06-20 10:00:00,72.95,73.5,72.9,73.5,53586.0,72.95,73.5,72.9,73.5,53586.0
2016-06-20 10:30:00,73.52,73.6,73.12,73.27,54571.0,73.52,73.6,73.12,73.27,54571.0
2016-06-20 11:00:00,73.26,73.45,73.26,73.41,78460.0,73.26,73.45,73.26,73.41,78460.0
2016-06-20 11:30:00,73.42,73.63,73.3,73.5,80246.0,73.42,73.63,73.3,73.5,80246.0
2016-06-20 12:00:00,73.5,73.53,73.34,73.48,54262.0,73.5,73.53,73.34,73.48,54262.0
2016-06-20 12:30:00,73.5,73.51,73.28,73.36,24020.0,73.5,73.51,73.28,73.36,24020.0
2016-06-20 13:00:00,73.35,73.55,73.28,73.3,60863.0,73.35,73.55,73.28,73.3,60863.0
2016-06-20 13:30:00,73.31,73.36,73.2,73.2,40930.0,73.31,73.36,73.2,73.2,40930.0
2016-06-20 14:00:00,73.2,73.23,72.95,73.03,49145.0,73.2,73.23,72.95,73.03,49145.0
2016-06-20 14:30:00,73.02,73.1,72.84,73.06,60379.0,73.02,73.1,72.84,73.06,60379.0
2016-06-20 15:00:00,73.07,73.09,72.71,72.72,64169.0,73.07,73.09,72.71,72.72,64169.0
2016-06-20 15:30:00,72.74,72.82,72.5,72.6,113017.0,72.74,72.82,72.5,72.6,113017.0
2016-06-21 09:30:00,72.86,73.14,72.22,72.43,75150.0,72.86,73.14,72.22,72.43,75150.0
2016-06-21 10:00:00,72.44,72.9,72.25,72.76,38052.0,72.44,72.9,72.25,72.76,38052.0
2016-06-21 10:30:00,72.75,72.75,72.09,72.16,38164.0,72.75,72.75,72.09,72.16,38164.0
2016-06-21 11:00:00,72.16,72.41,72.05,72.11,60263.0,72.16,72.41,72.05,72.11,60263.0
2016-06-21 11:30:00,72.1,72.14,71.96,72.05,73193.0,72.1,72.14,71.96,72.05,73193.0
2016-06-21 12:00:00,72.05,72.22,71.97,72.14,52208.0,72.05,72.22,71.97,72.14,52208.0
2016-06-21 12:30:00,72.16,72.2,71.87,71.92,33926.0,72.16,72.2,71.87,71.92,33926.0
2016-06-21 13:00:00,71.93,72.31,71.9,72.26,56963.0,71.93,72.31,71.9,72.26,56963.0
2016-06-21 13:30:00,72.25,72.44,72.07,72.44,29570.0,72.25,72.44,72.07,72.44,29570.0
2016-06-21 14:00:00,72.42,72.65,72.33,72.57,42406.0,72.42,72.65,72.33,72.57,42406.0
2016-06-21 14:30:00,72.59,72.86,72.58,72.69,28248.0,72.59,72.86,72.58,72.69,28248.0
2016-06-21 15:00:00,72.69,72.72,72.55,72.71,50332.0,72.69,72.72,72.55,72.71,50332.0
2016-06-21 15:30:00,72.73,72.81,72.64,72.72,151224.0,72.73,72.81,72.64,72.72,151224.0
2016-06-22 09:30:00,72.47,72.62,71.8,72.02,37635.0,72.47,72.62,71.8,72.02,37635.0
2016-06-22 10:00:00,72.06,72.21,71.95,72.06,26404.0,72.06,72.21,71.95,72.06,26404.0
2016-06-22 10:30:00,72.03,72.5,71.99,72.17,73492.0,72.03,72.5,71.99,72.17,73492.0
2016-06-22 11:00:00,72.17,72.48,72.11,72.4,85746.0,72.17,72.48,72.11,72.4,85746.0
2016-06-22 11:30:00,72.34,72.51,72.14,72.46,26941.0,72.34,72.51,72.14,72.46,26941.0
2016-06-22 12:00:00,72.46,72.52,71.96,72.0,45427.0,72.46,72.52,71.96,72.0,45427.0
2016-06-22 12:30:00,71.99,72.25,71.97,72.23,19811.0,71.99,72.25,71.97,72.23,19811.0
2016-06-22 13:00:00,72.22,72.22,71.86,72.04,30520.0,72.22,72.22,71.86,72.04,30520.0
2016-06-22 13:30:00,72.03,72.37,72.01,72.3,34096.0,72.03,72.37,72.01,72.3,34096.0
2016-06-22 14:00:00,72.29,72.39,72.17,72.37,42049.0,72.29,72.39,72.17,72.37,42049.0
2016-06-22 14:30:00,72.38,72.39,72.02,72.15,29047.0,72.38,72.39,72.02,72.15,29047.0
2016-06-22 15:00:00,72.2,72.28,72.05,72.05,42412.0,72.2,72.28,72.05,72.05,42412.0
2016-06-22 15:30:00,72.06,72.23,71.85,71.92,114719.0,72.06,72.23,71.85,71.92,114719.0
2016-06-23 09:30:00,72.15,72.61,71.75,72.58,51715.0,72.15,72.61,71.75,72.58,51715.0
2016-06-23 10:00:00,72.58,73.03,72.53,72.83,40043.0,72.58,73.03,72.53,72.83,40043.0
2016-06-23 10:30:00,72.78,73.02,72.6,73.02,26282.0,72.78,73.02,72.6,73.02,26282.0
2016-06-23 11:00:00,73.02,73.22,72.97,73.17,42721.0,73.02,73.22,72.97,73.17,42721.0
2016-06-23 11:30:00,73.18,73.92,73.18,73.82,87582.0,73.18,73.92,73.18,73.82,87582.0
2016-06-23 12:00:00,73.84,74.03,73.72,73.96,72923.0,73.84,74.03,73.72,73.96,72923.0
2016-06-23 12:30:00,73.97,74.17,73.92,74.0,104526.0,73.97,74.17,73.92,74.0,104526.0
2016-06-23 13:00:00,73.99,74.21,73.99,74.15,18952.0,73.99,74.21,73.99,74.15,18952.0
2016-06-23 13:30:00,74.13,74.48,73.9,74.44,114911.0,74.13,74.48,73.9,74.44,114911.0
2016-06-23 14:00:00,74.42,74.69,74.23,74.47,118068.0,74.42,74.69,74.23,74.47,118068.0
2016-06-23 14:30:00,74.46,74.67,74.42,74.66,58441.0,74.46,74.67,74.42,74.66,58441.0
2016-06-23 15:00:00,74.66,74.8,74.49,74.75,126952.0,74.66,74.8,74.49,74.75,126952.0
2016-06-23 15:30:00,74.75,75.19,74.71,75.18,247583.0,74.75,75.19,74.71,75.18,247583.0
2016-06-24 09:30:00,72.57,72.91,71.22,72.68,287935.0,72.57,72.91,71.22,72.68,287935.0
2016-06-24 10:00:00,72.7,73.05,72.25,72.6,147724.0,72.7,73.05,72.25,72.6,147724.0
2016-06-24 10:30:00,72.57,73.13,72.51,73.0,198317.0,72.57,73.13,72.51,73.0,198317.0
2016-06-24 11:00:00,73.02,73.1,72.69,73.01,197149.0,73.02,73.1,72.69,73.01,197149.0
2016-06-24 11:30:00,72.98,73.22,72.38,72.61,92333.0,72.98,73.22,72.38,72.61,92333.0
2016-06-24 12:00:00,72.62,72.66,71.95,71.96,102450.0,72.62,72.66,71.95,71.96,102450.0
2016-06-24 12:30:00,71.95,71.95,71.43,71.56,131694.0,71.95,71.95,71.43,71.56,131694.0
2016-06-24 13:00:00,71.59,71.81,71.57,71.65,121590.0,71.59,71.81,71.57,71.65,121590.0
2016-06-24 13:30:00,71.66,71.75,71.58,71.63,73146.0,71.66,71.75,71.58,71.63,73146.0
2016-06-24 14:00:00,71.66,71.68,70.93,71.03,74428.0,71.66,71.68,70.93,71.03,74428.0
2016-06-24 14:30:00,71.03,71.04,70.66,70.83,104849.0,71.03,71.04,70.66,70.83,104849.0
2016-06-24 15:00:00,70.83,70.83,70.38,70.42,161441.0,70.83,70.83,70.38,70.42,161441.0
2016-06-24 15:30:00,70.43,70.66,70.21,70.33,392826.0,70.43,70.66,70.21,70.33,392826.0
2016-06-27 09:30:00,69.67,69.86,67.1,67.46,243439.0,69.67,69.86,67.1,67.46,243439.0
2016-06-27 10:00:00,67.47,67.66,65.32,66.29,469934.0,67.47,67.66,65.32,66.29,469934.0
2016-06-27 10:30:00,66.32,66.36,65.01,65.02,141966.0,66.32,66.36,65.01,65.02,141966.0
2016-06-27 11:00:00,65.0,65.1,64.2,65.06,153150.0,65.0,65.1,64.2,65.06,153150.0
2016-06-27 11:30:00,65.04,65.33,64.63,64.7,148446.0,65.04,65.33,64.63,64.7,148446.0
2016-06-27 12:00:00,64.7,64.95,64.55,64.94,131513.0,64.7,64.95,64.55,64.94,131513.0
2016-06-27 12:30:00,64.94,65.18,64.58,64.82,94078.0,64.94,65.18,64.58,64.82,94078.0
2016-06-27 13:00:00,64.85,65.04,64.7,64.92,100069.0,64.85,65.04,64.7,64.92,100069.0
2016-06-27 13:30:00,64.93,65.1,64.56,64.62,130860.0,64.93,65.1,64.56,64.62,130860.0
2016-06-27 14:00:00,64.63,64.73,64.01,64.17,139901.0,64.63,64.73,64.01,64.17,139901.0
2016-06-27 14:30:00,64.17,64.34,63.66,63.73,166009.0,64.17,64.34,63.66,63.73,166009.0
2016-06-27 15:00:00,63.76,64.18,63.53,63.61,246516.0,63.76,64.18,63.53,63.61,246516.0
2016-06-27 15:30:00,63.61,63.87,63.51,63.67,489016.0,63.61,63.87,63.51,63.67,489016.0
2016-06-28 09:30:00,65.0,65.7,64.78,65.57,246581.0,65.0,65.7,64.78,65.57,246581.0
2016-06-28 10:00:00,65.57,65.68,64.88,64.97,126180.0,65.57,65.68,64.88,64.97,126180.0
2016-06-28 10:30:00,65.02,65.05,64.33,64.63,121150.0,65.02,65.05,64.33,64.63,121150.0
2016-06-28 11:00:00,64.65,64.75,63.88,64.04,255877.0,64.65,64.75,63.88,64.04,255877.0
2016-06-28 11:30:00,64.06,64.56,63.99,64.39,137321.0,64.06,64.56,63.99,64.39,137321.0
2016-06-28 12:00:00,64.4,64.7,64.28,64.5,64536.0,64.4,64.7,64.28,64.5,64536.0
2016-06-28 12:30:00,64.53,64.85,64.48,64.53,60004.0,64.53,64.85,64.48,64.53,60004.0
2016-06-28 13:00:00,64.53,64.54,63.98,64.14,80637.0,64.53,64.54,63.98,64.14,80637.0
2016-06-28 13:30:00,64.14,64.33,64.06,64.18,95050.0,64.14,64.33,64.06,64.18,95050.0
2016-06-28 14:00:00,64.2,64.43,64.19,64.38,122265.0,64.2,64.43,64.19,64.38,122265.0
2016-06-28 14:30:00,64.39,65.36,64.38,65.26,190387.0,64.39,65.36,64.38,65.26,190387.0
2016-06-28 15:00:00,65.26,65.58,64.89,65.01,170149.0,65.26,65.58,64.89,65.01,170149.0
2016-06-28 15:30:00,65.0,65.14,64.89,65.14,298468.0,65.0,65.14,64.89,65.14,298468.0
2016-06-29 09:30:00,65.83,66.59,65.7,66.43,84039.0,65.83,66.59,65.7,66.43,84039.0
2016-06-29 10:00:00,66.47,66.64,65.75,65.76,129494.0,66.47,66.64,65.75,65.76,129494.0
2016-06-29 10:30:00,65.75,65.86,65.57,65.79,83607.0,65.75,65.86,65.57,65.79,83607.0
2016-06-29 11:00:00,65.81,66.34,65.77,66.3,53158.0,65.81,66.34,65.77,66.3,53158.0
2016-06-29 11:30:00,66.35,66.55,66.28,66.47,68278.0,66.35,66.55,66.28,66.47,68278.0
2016-06-29 12:00:00,66.48,66.75,66.43,66.75,47234.0,66.48,66.75,66.43,66.75,47234.0
2016-06-29 12:30:00,66.74,66.75,66.39,66.49,32564.0,66.74,66.75,66.39,66.49,32564.0
2016-06-29 13:00:00,66.51,66.83,66.45,66.81,54397.0,66.51,66.83,66.45,66.81,54397.0
2016-06-29 13:30:00,66.82,66.86,66.65,66.84,45517.0,66.82,66.86,66.65,66.84,45517.0
2016-06-29 14:00:00,66.86,66.98,66.73,66.77,54626.0,66.86,66.98,66.73,66.77,54626.0
2016-06-29 14:30:00,66.77,66.84,66.4,66.61,146338.0,66.77,66.84,66.4,66.61,146338.0
2016-06-29 15:00:00,66.61,66.88,66.56,66.59,123339.0,66.61,66.88,66.56,66.59,123339.0
2016-06-29 15:30:00,66.59,66.65,66.29,66.43,299059.0,66.59,66.65,66.29,66.43,299059.0
2016-06-30 09:30:00,67.0,67.0,65.54,65.58,90157.0,67.0,67.0,65.54,65.58,90157.0
2016-06-30 10:00:00,65.56,65.86,64.9,64.97,109262.0,65.56,65.86,64.9,64.97,109262.0
2016-06-30 10:30:00,64.98,65.58,64.96,65.53,75191.0,64.98,65.58,64.96,65.53,75191.0
2016-06-30 11:00:00,65.56,66.03,65.53,65.93,60500.0,65.56,66.03,65.53,65.93,60500.0
2016-06-30 11:30:00,65.95,66.14,65.9,65.99,72946.0,65.95,66.14,65.9,65.99,72946.0
2016-06-30 12:00:00,65.99,66.27,65.9,66.21,34994.0,65.99,66.27,65.9,66.21,34994.0
2016-06-30 12:30:00,66.22,66.26,65.88,65.92,52859.0,66.22,66.26,65.88,65.92,52859.0
2016-06-30 13:00:00,65.92,66.0,65.64,65.68,73338.0,65.92,66.0,65.64,65.68,73338.0
2016-06-30 13:30:00,65.79,65.79,65.18,65.21,104329.0,65.79,65.79,65.18,65.21,104329.0
2016-06-30 14:00:00,65.21,65.58,65.04,65.46,164766.0,65.21,65.58,65.04,65.46,164766.0
2016-06-30 14:30:00,65.49,66.15,65.48,66.15,58572.0,65.49,66.15,65.48,66.15,58572.0
2016-06-30 15:00:00,66.18,66.46,66.14,66.36,94295.0,66.18,66.46,66.14,66.36,94295.0
2016-06-30 15:30:00,66.33,66.39,66.12,66.39,258995.0,66.33,66.39,66.12,66.39,258995.0
2016-07-01 09:30:00,66.52,67.25,66.39,66.75,89162.0,66.52,67.25,66.39,66.75,89162.0
2016-07-01 10:00:00,66.92,67.45,66.85,67.23,37900.0,66.92,67.45,66.85,67.23,37900.0
2016-07-01 10:30:00,67.19,67.21,66.89,67.07,32429.0,67.19,67.21,66.89,67.07,32429.0
2016-07-01 11:00:00,67.04,67.15,66.56,66.68,31176.0,67.04,67.15,66.56,66.68,31176.0
2016-07-01 11:30:00,66.68,66.8,66.62,66.75,51534.0,66.68,66.8,66.62,66.75,51534.0
2016-07-01 12:00:00,66.74,66.79,66.33,66.33,33877.0,66.74,66.79,66.33,66.33,33877.0
2016-07-01 12:30:00,66.31,66.56,66.27,66.39,36323.0,66.31,66.56,66.27,66.39,36323.0
2016-07-01 13:00:00,66.36,66.48,66.25,66.25,29852.0,66.36,66.48,66.25,66.25,29852.0
2016-07-01 13:30:00,66.2,66.36,66.15,66.23,29174.0,66.2,66.36,66.15,66.23,29174.0
2016-07-01 14:00:00,66.24,66.32,66.01,66.09,34590.0,66.24,66.32,66.01,66.09,34590.0
2016-07-01 14:30:00,66.08,66.19,66.02,66.16,30234.0,66.08,66.19,66.02,66.16,30234.0
2016-07-01 15:00:00,66.21,66.44,66.2,66.35,48294.0,66.21,66.44,66.2,66.35,48294.0
2016-07-01 15:30:00,66.34,66.42,66.18,66.21,149536.0,66.34,66.42,66.18,66.21,149536.0
2016-07-05 09:30:00,65.91,65.91,64.77,65.61,111720.0,65.91,65.91,64.77,65.61,111720.0
2016-07-05 10:00:00,65.67,65.67,65.12,65.36,53894.0,65.67,65.67,65.12,65.36,53894.0
2016-07-05 10:30:00,65.34,65.85,65.34,65.6,86280.0,65.34,65.85,65.34,65.6,86280.0
2016-07-05 11:00:00,65.61,65.8,65.44,65.61,132589.0,65.61,65.8,65.44,65.61,132589.0
2016-07-05 11:30:00,65.6,65.62,64.91,65.0,62577.0,65.6,65.62,64.91,65.0,62577.0
2016-07-05 12:00:00,64.96,65.48,64.96,65.4,58596.0,64.96,65.48,64.96,65.4,58596.0
2016-07-05 12:30:00,65.39,65.45,65.24,65.45,54696.0,65.39,65.45,65.24,65.45,54696.0
2016-07-05 13:00:00,65.46,65.48,65.3,65.36,22836.0,65.46,65.48,65.3,65.36,22836.0
2016-07-05 13:30:00,65.35,65.39,65.14,65.38,26892.0,65.35,65.39,65.14,65.38,26892.0
2016-07-05 14:00:00,65.37,65.5,65.19,65.21,36781.0,65.37,65.5,65.19,65.21,36781.0
2016-07-05 14:30:00,65.19,65.31,65.09,65.24,41160.0,65.19,65.31,65.09,65.24,41160.0
2016-07-05 15:00:00,65.22,65.32,65.11,65.27,69501.0,65.22,65.32,65.11,65.27,69501.0
2016-07-05 15:30:00,65.26,65.53,65.18,65.24,236246.0,65.26,65.53,65.18,65.24,236246.0
2016-07-06 09:30:00,65.05,65.49,64.49,65.34,30540.0,65.05,65.49,64.49,65.34,30540.0
2016-07-06 10:00:00,65.28,65.42,64.31,64.43,67016.0,65.28,65.42,64.31,64.43,67016.0
2016-07-06 10:30:00,64.42,65.27,64.31,65.18,62944.0,64.42,65.27,64.31,65.18,62944.0
2016-07-06 11:00:00,65.23,65.56,65.08,65.08,49823.0,65.23,65.56,65.08,65.08,49823.0
2016-07-06 11:30:00,65.08,65.11,64.73,64.84,42526.0,65.08,65.11,64.73,64.84,42526.0
2016-07-06 12:00:00,64.87,65.39,64.87,65.32,22017.0,64.87,65.39,64.87,65.32,22017.0
2016-07-06 12:30:00,65.32,65.35,65.08,65.26,15368.0,65.32,65.35,65.08,65.26,15368.0
2016-07-06 13:00:00,65.3,65.39,65.08,65.17,23283.0,65.3,65.39,65.08,65.17,23283.0
2016-07-06 13:30:00,65.25,65.39,65.04,65.16,27965.0,65.25,65.39,65.04,65.16,27965.0
2016-07-06 14:00:00,65.16,65.19,64.9,64.95,53592.0,65.16,65.19,64.9,64.95,53592.0
2016-07-06 14:30:00,64.97,65.25,64.97,65.18,36187.0,64.97,65.25,64.97,65.18,36187.0
2016-07-06 15:00:00,65.2,65.31,65.06,65.17,47952.0,65.2,65.31,65.06,65.17,47952.0
2016-07-06 15:30:00,65.16,65.36,65.11,65.29,249330.0,65.16,65.36,65.11,65.29,249330.0
2016-07-07 09:30:00,65.55,65.69,65.03,65.35,37663.0,65.55,65.69,65.03,65.35,37663.0
2016-07-07 10:00:00,65.34,65.42,65.12,65.2,71744.0,65.34,65.42,65.12,65.2,71744.0
2016-07-07 10:30:00,65.2,65.31,64.83,64.83,56222.0,65.2,65.31,64.83,64.83,56222.0
2016-07-07 11:00:00,64.83,65.46,64.75,65.23,85544.0,64.83,65.46,64.75,65.23,85544.0
2016-07-07 11:30:00,65.23,65.28,64.84,65.11,41250.0,65.23,65.28,64.84,65.11,41250.0
2016-07-07 12:00:00,65.14,65.37,65.11,65.29,54020.0,65.14,65.37,65.11,65.29,54020.0
2016-07-07 12:30:00,65.32,65.4,64.96,64.96,24418.0,65.32,65.4,64.96,64.96,24418.0
2016-07-07 13:00:00,64.99,65.64,64.99,65.56,84955.0,64.99,65.64,64.99,65.56,84955.0
2016-07-07 13:30:00,65.55,65.59,65.38,65.51,51997.0,65.55,65.59,65.38,65.51,51997.0
2016-07-07 14:00:00,65.54,65.56,65.13,65.25,77778.0,65.54,65.56,65.13,65.25,77778.0
2016-07-07 14:30:00,65.25,65.27,64.8,64.85,86108.0,65.25,65.27,64.8,64.85,86108.0
2016-07-07 15:00:00,64.85,65.08,64.85,64.92,102412.0,64.85,65.08,64.85,64.92,102412.0
2016-07-07 15:30:00,64.92,65.07,64.89,65.02,267183.0,64.92,65.07,64.89,65.02,267183.0
2016-07-08 09:30:00,65.41,67.71,65.41,67.4,177675.0,65.41,67.71,65.41,67.4,177675.0
2016-07-08 10:00:00,67.45,68.07,67.05,67.9,117191.0,67.45,68.07,67.05,67.9,117191.0
2016-07-08 10:30:00,67.9,68.29,67.7,68.13,90216.0,67.9,68.29,67.7,68.13,90216.0
2016-07-08 11:00:00,68.13,68.38,67.92,68.35,76844.0,68.13,68.38,67.92,68.35,76844.0
2016-07-08 11:30:00,68.33,68.5,67.94,68.45,87224.0,68.33,68.5,67.94,68.45,87224.0
2016-07-08 12:00:00,68.44,68.52,68.23,68.45,85787.0,68.44,68.52,68.23,68.45,85787.0
2016-07-08 12:30:00,68.46,69.1,68.41,68.98,145513.0,68.46,69.1,68.41,68.98,145513.0
2016-07-08 13:00:00,68.97,69.4,68.92,69.3,126539.0,68.97,69.4,68.92,69.3,126539.0
2016-07-08 13:30:00,69.29,69.63,69.08,69.19,130464.0,69.29,69.63,69.08,69.19,130464.0
2016-07-08 14:00:00,69.17,69.19,68.73,69.05,83301.0,69.17,69.19,68.73,69.05,83301.0
2016-07-08 14:30:00,69.06,69.25,68.95,69.05,100863.0,69.06,69.25,68.95,69.05,100863.0
2016-07-08 15:00:00,69.06,69.26,68.96,69.19,109286.0,69.06,69.26,68.96,69.19,109286.0
2016-07-08 15:30:00,69.17,69.31,69.06,69.13,311236.0,69.17,69.31,69.06,69.13,311236.0
2016-07-11 09:30:00,69.41,70.28,69.17,70.26,75200.0,69.41,70.28,69.17,70.26,75200.0
2016-07-11 10:00:00,70.19,70.22,69.2,69.2,77284.0,70.19,70.22,69.2,69.2,77284.0
2016-07-11 10:30:00,69.16,69.47,69.16,69.41,62899.0,69.16,69.47,69.16,69.41,62899.0
2016-07-11 11:00:00,69.41,69.52,69.15,69.29,47224.0,69.41,69.52,69.15,69.29,47224.0
2016-07-11 11:30:00,69.26,69.57,69.24,69.57,49983.0,69.26,69.57,69.24,69.57,49983.0
2016-07-11 12:00:00,69.56,69.69,69.33,69.36,55542.0,69.56,69.69,69.33,69.36,55542.0
2016-07-11 12:30:00,69.35,69.36,69.2,69.23,86923.0,69.35,69.36,69.2,69.23,86923.0
2016-07-11 13:00:00,69.22,69.31,69.15,69.24,76567.0,69.22,69.31,69.15,69.24,76567.0
2016-07-11 13:30:00,69.22,69.29,68.85,68.85,49525.0,69.22,69.29,68.85,68.85,49525.0
2016-07-11 14:00:00,68.85,69.16,68.85,69.11,48211.0,68.85,69.16,68.85,69.11,48211.0
2016-07-11 14:30:00,69.1,69.21,69.1,69.17,31672.0,69.1,69.21,69.1,69.17,31672.0
2016-07-11 15:00:00,69.18,69.22,68.8,68.87,113748.0,69.18,69.22,68.8,68.87,113748.0
2016-07-11 15:30:00,68.86,68.99,68.83,68.84,163011.0,68.86,68.99,68.83,68.84,163011.0
2016-07-12 09:30:00,69.34,69.76,68.11,68.83,162346.0,69.34,69.76,68.11,68.83,162346.0
2016-07-12 10:00:00,68.82,69.06,68.27,68.53,124035.0,68.82,69.06,68.27,68.53,124035.0
2016-07-12 10:30:00,68.55,69.13,68.55,68.83,53109.0,68.55,69.13,68.55,68.83,53109.0
2016-07-12 11:00:00,68.83,69.14,68.75,69.09,38745.0,68.83,69.14,68.75,69.09,38745.0
2016-07-12 11:30:00,69.08,70.7,69.05,70.58,161161.0,69.08,70.7,69.05,70.58,161161.0
2016-07-12 12:00:00,70.56,72.33,70.54,70.72,389405.0,70.56,72.33,70.54,70.72,389405.0
2016-07-12 12:30:00,70.73,70.89,70.31,70.58,58031.0,70.73,70.89,70.31,70.58,58031.0
2016-07-12 13:00:00,70.6,70.84,70.46,70.55,65226.0,70.6,70.84,70.46,70.55,65226.0
2016-07-12 13:30:00,70.56,70.88,70.54,70.74,59117.0,70.56,70.88,70.54,70.74,59117.0
2016-07-12 14:00:00,70.75,70.86,70.58,70.77,60391.0,70.75,70.86,70.58,70.77,60391.0
2016-07-12 14:30:00,70.78,71.15,70.75,70.82,76616.0,70.78,71.15,70.75,70.82,76616.0
2016-07-12 15:00:00,70.81,70.85,70.57,70.73,74474.0,70.81,70.85,70.57,70.73,74474.0
2016-07-12 15:30:00,70.73,70.73,70.35,70.46,213780.0,70.73,70.73,70.35,70.46,213780.0
2016-07-13 09:30:00,71.67,72.76,71.64,72.52,289379.0,71.67,72.76,71.64,72.52,289379.0
2016-07-13 10:00:00,72.5,72.72,72.23,72.53,144434.0,72.5,72.72,72.23,72.53,144434.0
2016-07-13 10:30:00,72.57,72.65,72.29,72.35,99937.0,72.57,72.65,72.29,72.35,99937.0
2016-07-13 11:00:00,72.34,72.44,71.88,72.04,127343.0,72.34,72.44,71.88,72.04,127343.0
2016-07-13 11:30:00,72.07,72.07,71.63,71.82,75631.0,72.07,72.07,71.63,71.82,75631.0
2016-07-13 12:00:00,71.79,71.83,71.38,71.38,61894.0,71.79,71.83,71.38,71.38,61894.0
2016-07-13 12:30:00,71.37,71.77,71.37,71.58,86925.0,71.37,71.77,71.37,71.58,86925.0
2016-07-13 13:00:00,71.55,71.57,70.96,70.98,64121.0,71.55,71.57,70.96,70.98,64121.0
2016-07-13 13:30:00,70.95,71.23,70.94,71.09,102375.0,70.95,71.23,70.94,71.09,102375.0
2016-07-13 14:00:00,71.09,71.1,70.73,70.89,58130.0,71.09,71.1,70.73,70.89,58130.0
2016-07-13 14:30:00,70.88,71.02,70.44,70.46,82778.0,70.88,71.02,70.44,70.46,82778.0
2016-07-13 15:00:00,70.46,70.64,70.07,70.1,136539.0,70.46,70.64,70.07,70.1,136539.0
2016-07-13 15:30:00,70.1,70.28,70.07,70.14,194621.0,70.1,70.28,70.07,70.14,194621.0
2016-07-14 09:30:00,70.85,71.26,70.24,70.44,65758.0,70.85,71.26,70.24,70.44,65758.0
2016-07-14 10:00:00,70.45,71.14,70.41,70.93,74140.0,70.45,71.14,70.41,70.93,74140.0
2016-07-14 10:30:00,70.93,71.13,70.69,70.86,49705.0,70.93,71.13,70.69,70.86,49705.0
2016-07-14 11:00:00,70.89,71.0,70.44,70.44,39447.0,70.89,71.0,70.44,70.44,39447.0
2016-07-14 11:30:00,70.43,70.48,70.27,70.37,38778.0,70.43,70.48,70.27,70.37,38778.0
2016-07-14 12:00:00,70.36,70.55,70.36,70.42,22737.0,70.36,70.55,70.36,70.42,22737.0
2016-07-14 12:30:00,70.4,70.59,70.4,70.55,12962.0,70.4,70.59,70.4,70.55,12962.0
2016-07-14 13:00:00,70.54,70.54,70.19,70.31,27958.0,70.54,70.54,70.19,70.31,27958.0
2016-07-14 13:30:00,70.31,70.54,70.3,70.44,51413.0,70.31,70.54,70.3,70.44,51413.0
2016-07-14 14:00:00,70.48,70.54,70.33,70.5,14500.0,70.48,70.54,70.33,70.5,14500.0
2016-07-14 14:30:00,70.49,70.51,70.36,70.42,17999.0,70.49,70.51,70.36,70.42,17999.0
2016-07-14 15:00:00,70.4,70.51,70.3,70.34,27131.0,70.4,70.51,70.3,70.34,27131.0
2016-07-14 15:30:00,70.36,70.41,70.15,70.18,96189.0,70.36,70.41,70.15,70.18,96189.0
2016-07-15 09:30:00,71.47,71.63,70.33,70.81,131182.0,71.47,71.63,70.33,70.81,131182.0
2016-07-15 10:00:00,70.85,71.16,70.7,71.02,55709.0,70.85,71.16,70.7,71.02,55709.0
2016-07-15 10:30:00,71.03,71.14,70.77,71.12,161965.0,71.03,71.14,70.77,71.12,161965.0
2016-07-15 11:00:00,71.11,71.22,70.83,70.84,91518.0,71.11,71.22,70.83,70.84,91518.0
2016-07-15 11:30:00,70.82,71.05,70.82,70.92,39065.0,70.82,71.05,70.82,70.92,39065.0
2016-07-15 12:00:00,70.98,70.98,70.81,70.9,70226.0,70.98,70.98,70.81,70.9,70226.0
2016-07-15 12:30:00,70.89,71.14,70.84,71.08,79158.0,70.89,71.14,70.84,71.08,79158.0
2016-07-15 13:00:00,71.07,71.35,71.05,71.27,43675.0,71.07,71.35,71.05,71.27,43675.0
2016-07-15 13:30:00,71.23,71.3,71.04,71.11,51333.0,71.23,71.3,71.04,71.11,51333.0
2016-07-15 14:00:00,71.09,71.13,70.99,71.06,30034.0,71.09,71.13,70.99,71.06,30034.0
2016-07-15 14:30:00,71.04,71.19,71.03,71.07,45014.0,71.04,71.19,71.03,71.07,45014.0
2016-07-15 15:00:00,71.06,71.16,70.99,71.07,49419.0,71.06,71.16,70.99,71.07,49419.0
2016-07-15 15:30:00,71.08,71.26,71.02,71.05,205900.0,71.08,71.26,71.02,71.05,205900.0
2016-07-18 09:30:00,70.82,70.9,69.71,70.06,212338.0,70.82,70.9,69.71,70.06,212338.0
2016-07-18 10:00:00,70.02,70.15,69.68,70.0,113914.0,70.02,70.15,69.68,70.0,113914.0
2016-07-18 10:30:00,70.0,70.24,69.97,69.99,97456.0,70.0,70.24,69.97,69.99,97456.0
2016-07-18 11:00:00,70.02,70.17,69.93,70.16,55245.0,70.02,70.17,69.93,70.16,55245.0
2016-07-18 11:30:00,70.14,70.17,69.89,69.91,45761.0,70.14,70.17,69.89,69.91,45761.0
2016-07-18 12:00:00,69.89,70.01,69.85,70.0,28618.0,69.89,70.01,69.85,70.0,28618.0
2016-07-18 12:30:00,69.98,69.99,69.73,69.83,41300.0,69.98,69.99,69.73,69.83,41300.0
2016-07-18 13:00:00,69.83,70.01,69.83,70.01,24728.0,69.83,70.01,69.83,70.01,24728.0
2016-07-18 13:30:00,70.0,70.18,69.97,70.15,56595.0,70.0,70.18,69.97,70.15,56595.0
2016-07-18 14:00:00,70.18,70.18,69.94,70.03,43982.0,70.18,70.18,69.94,70.03,43982.0
2016-07-18 14:30:00,70.03,70.12,69.97,69.97,48869.0,70.03,70.12,69.97,69.97,48869.0
2016-07-18 15:00:00,70.0,70.06,69.94,70.05,100421.0,70.0,70.06,69.94,70.05,100421.0
2016-07-18 15:30:00,70.05,70.17,69.83,69.83,282103.0,70.05,70.17,69.83,69.83,282103.0
2016-07-19 09:30:00,69.83,70.54,69.63,70.37,46849.0,69.83,70.54,69.63,70.37,46849.0
2016-07-19 10:00:00,70.28,70.81,70.22,70.74,74836.0,70.28,70.81,70.22,70.74,74836.0
2016-07-19 10:30:00,70.75,70.82,70.36,70.61,55738.0,70.75,70.82,70.36,70.61,55738.0
2016-07-19 11:00:00,70.63,70.91,70.62,70.81,35347.0,70.63,70.91,70.62,70.81,35347.0
2016-07-19 11:30:00,70.82,70.91,70.7,70.91,34740.0,70.82,70.91,70.7,70.91,34740.0
2016-07-19 12:00:00,70.89,70.9,70.48,70.51,68294.0,70.89,70.9,70.48,70.51,68294.0
2016-07-19 12:30:00,70.52,70.57,70.41,70.48,51883.0,70.52,70.57,70.41,70.48,51883.0
2016-07-19 13:00:00,70.48,70.51,70.21,70.29,78184.0,70.48,70.51,70.21,70.29,78184.0
2016-07-19 13:30:00,70.28,70.42,70.27,70.31,24727.0,70.28,70.42,70.27,70.31,24727.0
2016-07-19 14:00:00,70.29,70.36,70.13,70.14,29064.0,70.29,70.36,70.13,70.14,29064.0
2016-07-19 14:30:00,70.13,70.13,69.95,69.95,35328.0,70.13,70.13,69.95,69.95,35328.0
2016-07-19 15:00:00,69.96,70.02,69.87,69.98,40764.0,69.96,70.02,69.87,69.98,40764.0
2016-07-19 15:30:00,69.97,70.0,69.88,69.96,114924.0,69.97,70.0,69.88,69.96,114924.0
2016-07-20 09:30:00,70.68,71.0,70.11,70.92,84299.0,70.68,71.0,70.11,70.92,84299.0
2016-07-20 10:00:00,70.91,71.1,70.66,71.02,37170.0,70.91,71.1,70.66,71.02,37170.0
2016-07-20 10:30:00,71.03,71.55,70.95,71.37,52523.0,71.03,71.55,70.95,71.37,52523.0
2016-07-20 11:00:00,71.38,71.44,71.26,71.31,62749.0,71.38,71.44,71.26,71.31,62749.0
2016-07-20 11:30:00,71.31,71.84,71.26,71.78,65831.0,71.31,71.84,71.26,71.78,65831.0
2016-07-20 12:00:00,71.77,72.0,71.75,71.87,66537.0,71.77,72.0,71.75,71.87,66537.0
2016-07-20 12:30:00,71.88,71.92,71.65,71.78,87399.0,71.88,71.92,71.65,71.78,87399.0
2016-07-20 13:00:00,71.78,72.66,71.78,72.66,187805.0,71.78,72.66,71.78,72.66,187805.0
2016-07-20 13:30:00,72.68,73.1,72.68,72.96,154825.0,72.68,73.1,72.68,72.96,154825.0
2016-07-20 14:00:00,72.95,73.4,72.9,73.37,143983.0,72.95,73.4,72.9,73.37,143983.0
2016-07-20 14:30:00,73.35,73.42,73.07,73.22,130090.0,73.35,73.42,73.07,73.22,130090.0
2016-07-20 15:00:00,73.2,73.21,72.64,72.69,170926.0,73.2,73.21,72.64,72.69,170926.0
2016-07-20 15:30:00,72.7,72.75,72.55,72.66,265090.0,72.7,72.75,72.55,72.66,265090.0
2016-07-21 09:30:00,72.4,72.93,72.04,72.06,57169.0,72.4,72.93,72.04,72.06,57169.0
2016-07-21 10:00:00,72.08,72.47,72.04,72.28,49682.0,72.08,72.47,72.04,72.28,49682.0
2016-07-21 10:30:00,72.28,72.54,72.04,72.39,55210.0,72.28,72.54,72.04,72.39,55210.0
2016-07-21 11:00:00,72.39,72.4,72.07,72.07,57652.0,72.39,72.4,72.07,72.07,57652.0
2016-07-21 11:30:00,72.05,72.08,71.39,71.76,79759.0,72.05,72.08,71.39,71.76,79759.0
2016-07-21 12:00:00,71.78,71.81,71.36,71.44,48302.0,71.78,71.81,71.36,71.44,48302.0
2016-07-21 12:30:00,71.41,71.42,70.98,71.08,59766.0,71.41,71.42,70.98,71.08,59766.0
2016-07-21 13:00:00,71.08,71.16,70.96,71.11,44036.0,71.08,71.16,70.96,71.11,44036.0
2016-07-21 13:30:00,71.1,71.17,70.97,71.17,66387.0,71.1,71.17,70.97,71.17,66387.0
2016-07-21 14:00:00,71.18,71.53,70.94,71.05,130107.0,71.18,71.53,70.94,71.05,130107.0
2016-07-21 14:30:00,71.06,71.26,70.8,70.81,87998.0,71.06,71.26,70.8,70.81,87998.0
2016-07-21 15:00:00,70.81,70.88,70.6,70.81,79847.0,70.81,70.88,70.6,70.81,79847.0
2016-07-21 15:30:00,70.82,71.08,70.75,71.05,346451.0,70.82,71.08,70.75,71.05,346451.0
2016-07-22 09:30:00,71.55,71.58,70.76,71.47,96861.0,71.55,71.58,70.76,71.47,96861.0
2016-07-22 10:00:00,71.47,71.68,71.23,71.26,51660.0,71.47,71.68,71.23,71.26,51660.0
2016-07-22 10:30:00,71.27,71.61,71.27,71.53,42870.0,71.27,71.61,71.27,71.53,42870.0
2016-07-22 11:00:00,71.53,71.53,71.26,71.48,32462.0,71.53,71.53,71.26,71.48,32462.0
2016-07-22 11:30:00,71.46,72.24,71.46,72.13,70612.0,71.46,72.24,71.46,72.13,70612.0
2016-07-22 12:00:00,72.14,72.34,72.12,72.31,46869.0,72.14,72.34,72.12,72.31,46869.0
2016-07-22 12:30:00,72.31,72.67,72.2,72.67,66760.0,72.31,72.67,72.2,72.67,66760.0
2016-07-22 13:00:00,72.65,72.67,72.4,72.62,87713.0,72.65,72.67,72.4,72.62,87713.0
2016-07-22 13:30:00,72.61,72.72,72.58,72.7,76738.0,72.61,72.72,72.58,72.7,76738.0
2016-07-22 14:00:00,72.71,72.87,72.68,72.81,88119.0,72.71,72.87,72.68,72.81,88119.0
2016-07-22 14:30:00,72.81,73.14,72.78,72.98,80757.0,72.81,73.14,72.78,72.98,80757.0
2016-07-22 15:00:00,72.99,72.99,72.67,72.84,63279.0,72.99,72.99,72.67,72.84,63279.0
2016-07-22 15:30:00,72.83,72.85,72.56,72.68,119821.0,72.83,72.85,72.56,72.68,119821.0
2016-07-25 09:30:00,72.84,73.66,72.61,73.28,148259.0,72.84,73.66,72.61,73.28,148259.0
2016-07-25 10:00:00,73.25,73.62,72.98,73.61,93883.0,73.25,73.62,72.98,73.61,93883.0
2016-07-25 10:30:00,73.58,74.13,73.4,73.85,119632.0,73.58,74.13,73.4,73.85,119632.0
2016-07-25 11:00:00,73.85,74.18,73.66,74.07,113252.0,73.85,74.18,73.66,74.07,113252.0
2016-07-25 11:30:00,74.05,74.05,73.69,73.74,58397.0,74.05,74.05,73.69,73.74,58397.0
2016-07-25 12:00:00,73.73,73.8,73.54,73.59,64677.0,73.73,73.8,73.54,73.59,64677.0
2016-07-25 12:30:00,73.58,73.61,73.4,73.42,43239.0,73.58,73.61,73.4,73.42,43239.0
2016-07-25 13:00:00,73.42,74.05,73.32,73.97,62630.0,73.42,74.05,73.32,73.97,62630.0
2016-07-25 13:30:00,73.95,73.97,73.75,73.84,56211.0,73.95,73.97,73.75,73.84,56211.0
2016-07-25 14:00:00,73.82,73.9,73.67,73.67,66280.0,73.82,73.9,73.67,73.67,66280.0
2016-07-25 14:30:00,73.67,73.89,73.58,73.69,98202.0,73.67,73.89,73.58,73.69,98202.0
2016-07-25 15:00:00,73.67,73.71,73.37,73.5,81934.0,73.67,73.71,73.37,73.5,81934.0
2016-07-25 15:30:00,73.5,73.59,73.41,73.55,151004.0,73.5,73.59,73.41,73.55,151004.0
2016-07-26 09:30:00,73.56,73.99,73.36,73.63,143090.0,73.56,73.99,73.36,73.63,143090.0
2016-07-26 10:00:00,73.66,73.84,73.11,73.56,88490.0,73.66,73.84,73.11,73.56,88490.0
2016-07-26 10:30:00,73.56,73.76,73.17,73.21,79839.0,73.56,73.76,73.17,73.21,79839.0
2016-07-26 11:00:00,73.16,73.33,73.06,73.18,74765.0,73.16,73.33,73.06,73.18,74765.0
2016-07-26 11:30:00,73.19,73.27,73.06,73.12,28226.0,73.19,73.27,73.06,73.12,28226.0
2016-07-26 12:00:00,73.13,73.22,72.96,73.06,45353.0,73.13,73.22,72.96,73.06,45353.0
2016-07-26 12:30:00,73.07,73.61,73.07,73.4,126309.0,73.07,73.61,73.07,73.4,126309.0
2016-07-26 13:00:00,73.4,73.47,73.28,73.37,67432.0,73.4,73.47,73.28,73.37,67432.0
2016-07-26 13:30:00,73.38,73.54,73.21,73.25,52930.0,73.38,73.54,73.21,73.25,52930.0
2016-07-26 14:00:00,73.26,73.31,73.03,73.22,37226.0,73.26,73.31,73.03,73.22,37226.0
2016-07-26 14:30:00,73.22,73.4,73.16,73.36,38493.0,73.22,73.4,73.16,73.36,38493.0
2016-07-26 15:00:00,73.34,73.42,73.26,73.28,58588.0,73.34,73.42,73.26,73.28,58588.0
2016-07-26 15:30:00,73.29,73.47,73.29,73.34,142209.0,73.29,73.47,73.29,73.34,142209.0
2016-07-27 09:30:00,74.0,75.0,73.82,74.34,130979.0,74.0,75.0,73.82,74.34,130979.0
2016-07-27 10:00:00,74.32,74.39,73.77,73.88,156048.0,74.32,74.39,73.77,73.88,156048.0
2016-07-27 10:30:00,73.91,73.96,73.67,73.83,132020.0,73.91,73.96,73.67,73.83,132020.0
2016-07-27 11:00:00,73.81,74.08,73.6,74.08,59082.0,73.81,74.08,73.6,74.08,59082.0
2016-07-27 11:30:00,74.08,74.15,73.56,73.6,87907.0,74.08,74.15,73.56,73.6,87907.0
2016-07-27 12:00:00,73.61,73.63,73.19,73.34,119800.0,73.61,73.63,73.19,73.34,119800.0
2016-07-27 12:30:00,73.33,73.39,72.69,72.85,143097.0,73.33,73.39,72.69,72.85,143097.0
2016-07-27 13:00:00,72.86,72.97,72.48,72.8,103783.0,72.86,72.97,72.48,72.8,103783.0
2016-07-27 13:30:00,72.82,73.13,72.69,73.12,82500.0,72.82,73.13,72.69,73.12,82500.0
2016-07-27 14:00:00,73.09,73.44,72.77,73.23,127310.0,73.09,73.44,72.77,73.23,127310.0
2016-07-27 14:30:00,73.21,73.68,73.2,73.55,96852.0,73.21,73.68,73.2,73.55,96852.0
2016-07-27 15:00:00,73.54,73.96,73.54,73.59,150212.0,73.54,73.96,73.54,73.59,150212.0
2016-07-27 15:30:00,73.57,73.75,72.9,72.94,439461.0,73.57,73.75,72.9,72.94,439461.0
2016-07-28 09:30:00,75.33,78.77,74.15,76.93,832364.0,75.33,78.77,74.15,76.93,832364.0
2016-07-28 10:00:00,76.87,77.53,75.57,75.59,443942.0,76.87,77.53,75.57,75.59,443942.0
2016-07-28 10:30:00,75.59,76.5,75.55,75.77,357830.0,75.59,76.5,75.55,75.77,357830.0
2016-07-28 11:00:00,75.8,75.93,75.0,75.06,145684.0,75.8,75.93,75.0,75.06,145684.0
2016-07-28 11:30:00,75.08,75.8,75.0,75.79,133225.0,75.08,75.8,75.0,75.79,133225.0
2016-07-28 12:00:00,75.78,75.96,75.51,75.58,133656.0,75.78,75.96,75.51,75.58,133656.0
2016-07-28 12:30:00,75.52,76.01,75.47,75.86,69725.0,75.52,76.01,75.47,75.86,69725.0
2016-07-28 13:00:00,75.84,76.75,75.81,76.49,161593.0,75.84,76.75,75.81,76.49,161593.0
2016-07-28 13:30:00,76.5,76.76,76.4,76.75,128385.0,76.5,76.76,76.4,76.75,128385.0
2016-07-28 14:00:00,76.77,76.86,76.49,76.76,124106.0,76.77,76.86,76.49,76.76,124106.0
2016-07-28 14:30:00,76.73,77.11,76.69,77.01,153014.0,76.73,77.11,76.69,77.01,153014.0
2016-07-28 15:00:00,77.0,77.0,76.29,76.38,152246.0,77.0,77.0,76.29,76.38,152246.0
2016-07-28 15:30:00,76.38,76.6,76.15,76.37,501620.0,76.38,76.6,76.15,76.37,501620.0
2016-07-29 09:30:00,75.9,75.9,74.34,74.57,300785.0,75.9,75.9,74.34,74.57,300785.0
2016-07-29 10:00:00,74.61,74.61,73.57,73.72,149555.0,74.61,74.61,73.57,73.72,149555.0
2016-07-29 10:30:00,73.71,74.12,73.44,73.98,180693.0,73.71,74.12,73.44,73.98,180693.0
2016-07-29 11:00:00,73.97,74.65,73.79,74.56,123328.0,73.97,74.65,73.79,74.56,123328.0
2016-07-29 11:30:00,74.54,74.55,74.31,74.47,129125.0,74.54,74.55,74.31,74.47,129125.0
2016-07-29 12:00:00,74.46,74.84,74.45,74.68,114246.0,74.46,74.84,74.45,74.68,114246.0
2016-07-29 12:30:00,74.68,74.8,74.44,74.61,97404.0,74.68,74.8,74.44,74.61,97404.0
2016-07-29 13:00:00,74.61,75.08,74.58,75.06,84431.0,74.61,75.08,74.58,75.06,84431.0
2016-07-29 13:30:00,75.04,75.19,74.67,75.19,87338.0,75.04,75.19,74.67,75.19,87338.0
2016-07-29 14:00:00,75.17,75.34,75.08,75.3,98495.0,75.17,75.34,75.08,75.3,98495.0
2016-07-29 14:30:00,75.3,75.5,75.06,75.43,118368.0,75.3,75.5,75.06,75.43,118368.0
2016-07-29 15:00:00,75.43,75.43,74.99,75.01,147204.0,75.43,75.43,74.99,75.01,147204.0
2016-07-29 15:30:00,75.01,75.14,74.84,74.93,323115.0,75.01,75.14,74.84,74.93,323115.0
2016-08-01 09:30:00,74.79,74.97,74.05,74.81,60602.0,74.79,74.97,74.05,74.81,60602.0
2016-08-01 10:00:00,74.87,75.01,74.66,74.98,98165.0,74.87,75.01,74.66,74.98,98165.0
2016-08-01 10:30:00,74.99,75.43,74.81,75.35,85809.0,74.99,75.43,74.81,75.35,85809.0
2016-08-01 11:00:00,75.34,75.45,75.16,75.23,40028.0,75.34,75.45,75.16,75.23,40028.0
2016-08-01 11:30:00,75.21,75.37,74.87,74.91,49174.0,75.21,75.37,74.87,74.91,49174.0
2016-08-01 12:00:00,74.89,74.91,74.39,74.65,48327.0,74.89,74.91,74.39,74.65,48327.0
2016-08-01 12:30:00,74.66,74.73,74.35,74.43,41962.0,74.66,74.73,74.35,74.43,41962.0
2016-08-01 13:00:00,74.43,74.74,74.34,74.73,47285.0,74.43,74.74,74.34,74.73,47285.0
2016-08-01 13:30:00,74.73,74.77,74.45,74.77,47331.0,74.73,74.77,74.45,74.77,47331.0
2016-08-01 14:00:00,74.79,74.92,74.69,74.81,66823.0,74.79,74.92,74.69,74.81,66823.0
2016-08-01 14:30:00,74.82,74.99,74.77,74.93,62003.0,74.82,74.99,74.77,74.93,62003.0
2016-08-01 15:00:00,74.93,75.0,74.82,74.96,147237.0,74.93,75.0,74.82,74.96,147237.0
2016-08-01 15:30:00,74.96,75.11,74.9,75.07,266844.0,74.96,75.11,74.9,75.07,266844.0
2016-08-02 09:30:00,74.59,74.82,73.11,73.47,197523.0,74.59,74.82,73.11,73.47,197523.0
2016-08-02 10:00:00,73.49,73.51,72.97,73.04,95237.0,73.49,73.51,72.97,73.04,95237.0
2016-08-02 10:30:00,73.04,73.1,72.07,72.1,122676.0,73.04,73.1,72.07,72.1,122676.0
2016-08-02 11:00:00,72.12,72.26,71.98,72.13,145716.0,72.12,72.26,71.98,72.13,145716.0
2016-08-02 11:30:00,72.14,72.21,71.69,71.7,98115.0,72.14,72.21,71.69,71.7,98115.0
2016-08-02 12:00:00,71.71,72.09,71.69,72.01,107413.0,71.71,72.09,71.69,72.01,107413.0
2016-08-02 12:30:00,71.99,72.4,71.94,72.24,93097.0,71.99,72.4,71.94,72.24,93097.0
2016-08-02 13:00:00,72.24,72.33,71.8,72.32,123592.0,72.24,72.33,71.8,72.32,123592.0
2016-08-02 13:30:00,72.32,72.5,72.14,72.41,98992.0,72.32,72.5,72.14,72.41,98992.0
2016-08-02 14:00:00,72.42,73.04,72.4,73.02,100593.0,72.42,73.04,72.4,73.02,100593.0
2016-08-02 14:30:00,73.01,73.28,72.98,73.21,126144.0,73.01,73.28,72.98,73.21,126144.0
2016-08-02 15:00:00,73.21,73.4,73.13,73.33,186304.0,73.21,73.4,73.13,73.33,186304.0
2016-08-02 15:30:00,73.32,73.45,73.21,73.24,324528.0,73.32,73.45,73.21,73.24,324528.0
2016-08-03 09:30:00,72.81,73.46,72.5,73.29,66254.0,72.81,73.46,72.5,73.29,66254.0
2016-08-03 10:00:00,73.28,73.43,73.05,73.31,48134.0,73.28,73.43,73.05,73.31,48134.0
2016-08-03 10:30:00,73.31,73.34,73.06,73.07,54797.0,73.31,73.34,73.06,73.07,54797.0
2016-08-03 11:00:00,73.08,73.63,72.93,73.61,53210.0,73.08,73.63,72.93,73.61,53210.0
2016-08-03 11:30:00,73.55,73.61,73.4,73.41,26868.0,73.55,73.61,73.4,73.41,26868.0
2016-08-03 12:00:00,73.41,73.56,73.36,73.43,23330.0,73.41,73.56,73.36,73.43,23330.0
2016-08-03 12:30:00,73.44,73.61,73.39,73.48,23142.0,73.44,73.61,73.39,73.48,23142.0
2016-08-03 13:00:00,73.48,73.61,73.43,73.56,57506.0,73.48,73.61,73.43,73.56,57506.0
2016-08-03 13:30:00,73.54,73.55,73.34,73.51,65338.0,73.54,73.55,73.34,73.51,65338.0
2016-08-03 14:00:00,73.48,74.05,73.46,73.95,93794.0,73.48,74.05,73.46,73.95,93794.0
2016-08-03 14:30:00,73.97,74.03,73.8,73.91,63103.0,73.97,74.03,73.8,73.91,63103.0
2016-08-03 15:00:00,73.9,74.15,73.88,74.14,69015.0,73.9,74.15,73.88,74.14,69015.0
2016-08-03 15:30:00,74.12,74.39,73.98,74.27,1131325.0,74.12,74.39,73.98,74.27,1131325.0
2016-08-04 09:30:00,73.87,74.72,73.87,74.2,77200.0,73.87,74.72,73.87,74.2,77200.0
2016-08-04 10:00:00,74.26,74.91,74.2,74.36,105366.0,74.26,74.91,74.2,74.36,105366.0
2016-08-04 10:30:00,74.4,74.95,74.4,74.8,46846.0,74.4,74.95,74.4,74.8,46846.0
2016-08-04 11:00:00,74.77,74.78,74.24,74.75,59954.0,74.77,74.78,74.24,74.75,59954.0
2016-08-04 11:30:00,74.73,74.95,74.63,74.92,46297.0,74.73,74.95,74.63,74.92,46297.0
2016-08-04 12:00:00,74.93,75.0,74.77,74.82,68350.0,74.93,75.0,74.77,74.82,68350.0
2016-08-04 12:30:00,74.8,74.9,74.48,74.66,74758.0,74.8,74.9,74.48,74.66,74758.0
2016-08-04 13:00:00,74.64,74.89,74.5,74.77,47670.0,74.64,74.89,74.5,74.77,47670.0
2016-08-04 13:30:00,74.81,74.85,74.48,74.69,68412.0,74.81,74.85,74.48,74.69,68412.0
2016-08-04 14:00:00,74.68,74.8,74.62,74.68,141543.0,74.68,74.8,74.62,74.68,141543.0
2016-08-04 14:30:00,74.71,74.89,74.65,74.65,63888.0,74.71,74.89,74.65,74.65,63888.0
2016-08-04 15:00:00,74.68,74.8,74.64,74.75,58123.0,74.68,74.8,74.64,74.75,58123.0
2016-08-04 15:30:00,74.77,75.03,74.73,74.93,418321.0,74.77,75.03,74.73,74.93,418321.0
2016-08-05 09:30:00,75.09,75.52,74.89,75.39,98295.0,75.09,75.52,74.89,75.39,98295.0
2016-08-05 10:00:00,75.43,75.85,75.31,75.51,65561.0,75.43,75.85,75.31,75.51,65561.0
2016-08-05 10:30:00,75.51,75.82,75.49,75.71,47089.0,75.51,75.82,75.49,75.71,47089.0
2016-08-05 11:00:00,75.71,75.71,75.46,75.68,33599.0,75.71,75.71,75.46,75.68,33599.0
2016-08-05 11:30:00,75.7,75.97,75.67,75.9,39316.0,75.7,75.97,75.67,75.9,39316.0
2016-08-05 12:00:00,75.88,75.88,75.69,75.84,34166.0,75.88,75.88,75.69,75.84,34166.0
2016-08-05 12:30:00,75.85,76.0,75.79,75.86,36051.0,75.85,76.0,75.79,75.86,36051.0
2016-08-05 13:00:00,75.86,75.97,75.76,75.76,20314.0,75.86,75.97,75.76,75.76,20314.0
2016-08-05 13:30:00,75.79,75.95,75.77,75.88,27557.0,75.79,75.95,75.77,75.88,27557.0
2016-08-05 14:00:00,75.89,75.94,75.76,75.94,43073.0,75.89,75.94,75.76,75.94,43073.0
2016-08-05 14:30:00,75.93,75.93,75.83,75.89,51651.0,75.93,75.93,75.83,75.89,51651.0
2016-08-05 15:00:00,75.89,75.96,75.88,75.9,38679.0,75.89,75.96,75.88,75.9,38679.0
2016-08-05 15:30:00,75.89,75.97,75.76,75.85,127052.0,75.89,75.97,75.76,75.85,127052.0
2016-08-08 09:30:00,75.0,75.64,74.64,74.91,87871.0,75.0,75.64,74.64,74.91,87871.0
2016-08-08 10:00:00,74.9,75.21,74.81,74.88,45138.0,74.9,75.21,74.81,74.88,45138.0
2016-08-08 10:30:00,74.87,75.1,74.87,75.01,25509.0,74.87,75.1,74.87,75.01,25509.0
2016-08-08 11:00:00,75.02,75.25,75.01,75.12,53011.0,75.02,75.25,75.01,75.12,53011.0
2016-08-08 11:30:00,75.12,75.29,75.1,75.18,23811.0,75.12,75.29,75.1,75.18,23811.0
2016-08-08 12:00:00,75.17,75.19,75.08,75.09,41929.0,75.17,75.19,75.08,75.09,41929.0
2016-08-08 12:30:00,75.08,75.17,74.99,75.05,19473.0,75.08,75.17,74.99,75.05,19473.0
2016-08-08 13:00:00,75.05,75.13,74.94,75.13,42109.0,75.05,75.13,74.94,75.13,42109.0
2016-08-08 13:30:00,75.13,75.14,74.82,74.87,51213.0,75.13,75.14,74.82,74.87,51213.0
2016-08-08 14:00:00,74.89,75.09,74.87,75.01,69441.0,74.89,75.09,74.87,75.01,69441.0
2016-08-08 14:30:00,75.0,75.09,74.96,74.97,33892.0,75.0,75.09,74.96,74.97,33892.0
2016-08-08 15:00:00,74.95,75.14,74.95,75.09,44592.0,74.95,75.14,74.95,75.09,44592.0
2016-08-08 15:30:00,75.08,75.15,74.91,74.94,179181.0,75.08,75.15,74.91,74.94,179181.0
2016-08-09 09:30:00,74.89,75.08,74.67,74.78,42761.0,74.89,75.08,74.67,74.78,42761.0
2016-08-09 10:00:00,74.8,75.14,74.71,75.05,35240.0,74.8,75.14,74.71,75.05,35240.0
2016-08-09 10:30:00,75.06,75.24,74.97,75.12,23226.0,75.06,75.24,74.97,75.12,23226.0
2016-08-09 11:00:00,75.14,75.28,75.11,75.2,13296.0,75.14,75.28,75.11,75.2,13296.0
2016-08-09 11:30:00,75.14,75.17,74.93,75.06,28949.0,75.14,75.17,74.93,75.06,28949.0
2016-08-09 12:00:00,75.07,75.18,74.84,74.98,55532.0,75.07,75.18,74.84,74.98,55532.0
2016-08-09 12:30:00,75.0,75.09,74.89,75.06,38838.0,75.0,75.09,74.89,75.06,38838.0
2016-08-09 13:00:00,75.08,75.19,75.02,75.05,37044.0,75.08,75.19,75.02,75.05,37044.0
2016-08-09 13:30:00,75.04,75.13,74.98,75.07,34071.0,75.04,75.13,74.98,75.07,34071.0
2016-08-09 14:00:00,75.1,75.11,74.94,74.94,28031.0,75.1,75.11,74.94,74.94,28031.0
2016-08-09 14:30:00,74.95,75.04,74.87,75.01,49615.0,74.95,75.04,74.87,75.01,49615.0
2016-08-09 15:00:00,75.0,75.09,74.97,75.02,55180.0,75.0,75.09,74.97,75.02,55180.0
2016-08-09 15:30:00,75.02,75.06,74.98,75.02,120182.0,75.02,75.06,74.98,75.02,120182.0
2016-08-10 09:30:00,75.0,75.08,74.58,74.58,21695.0,75.0,75.08,74.58,74.58,21695.0
2016-08-10 10:00:00,74.57,74.74,74.56,74.65,41419.0,74.57,74.74,74.56,74.65,41419.0
2016-08-10 10:30:00,74.63,74.71,74.62,74.63,38503.0,74.63,74.71,74.62,74.63,38503.0
2016-08-10 11:00:00,74.66,74.68,74.27,74.45,36545.0,74.66,74.68,74.27,74.45,36545.0
2016-08-10 11:30:00,74.42,74.48,74.27,74.48,65099.0,74.42,74.48,74.27,74.48,65099.0
2016-08-10 12:00:00,74.43,74.84,74.43,74.59,15004.0,74.43,74.84,74.43,74.59,15004.0
2016-08-10 12:30:00,74.61,74.66,74.46,74.56,19445.0,74.61,74.66,74.46,74.56,19445.0
2016-08-10 13:00:00,74.57,74.63,74.53,74.56,18168.0,74.57,74.63,74.53,74.56,18168.0
2016-08-10 13:30:00,74.58,74.6,74.5,74.5,12929.0,74.58,74.6,74.5,74.5,12929.0
2016-08-10 14:00:00,74.45,74.5,74.38,74.44,20130.0,74.45,74.5,74.38,74.44,20130.0
2016-08-10 14:30:00,74.42,74.49,74.36,74.46,26169.0,74.42,74.49,74.36,74.46,26169.0
2016-08-10 15:00:00,74.45,74.5,74.43,74.5,47086.0,74.45,74.5,74.43,74.5,47086.0
2016-08-10 15:30:00,74.5,74.58,74.47,74.57,116990.0,74.5,74.58,74.47,74.57,116990.0
2016-08-11 09:30:00,74.64,75.52,74.5,75.31,55746.0,74.64,75.52,74.5,75.31,55746.0
2016-08-11 10:00:00,75.31,75.53,74.86,75.29,64497.0,75.31,75.53,74.86,75.29,64497.0
2016-08-11 10:30:00,75.21,75.36,75.0,75.32,32759.0,75.21,75.36,75.0,75.32,32759.0
2016-08-11 11:00:00,75.32,75.33,75.13,75.29,45125.0,75.32,75.33,75.13,75.29,45125.0
2016-08-11 11:30:00,75.26,75.55,75.25,75.55,30572.0,75.26,75.55,75.25,75.55,30572.0
2016-08-11 12:00:00,75.57,75.83,75.46,75.78,70497.0,75.57,75.83,75.46,75.78,70497.0
2016-08-11 12:30:00,75.75,76.09,75.74,76.08,173556.0,75.75,76.09,75.74,76.08,173556.0
2016-08-11 13:00:00,76.09,76.24,76.0,76.0,104344.0,76.09,76.24,76.0,76.0,104344.0
2016-08-11 13:30:00,76.01,76.03,75.92,75.95,39982.0,76.01,76.03,75.92,75.95,39982.0
2016-08-11 14:00:00,75.95,76.04,75.85,75.98,48096.0,75.95,76.04,75.85,75.98,48096.0
2016-08-11 14:30:00,75.97,76.08,75.95,76.05,113044.0,75.97,76.08,75.95,76.05,113044.0
2016-08-11 15:00:00,76.06,76.25,76.04,76.17,105679.0,76.06,76.25,76.04,76.17,105679.0
2016-08-11 15:30:00,76.15,76.3,76.1,76.1,195754.0,76.15,76.3,76.1,76.1,195754.0
2016-08-12 09:30:00,75.53,75.78,74.96,75.31,120614.0,75.53,75.78,74.96,75.31,120614.0
2016-08-12 10:00:00,75.35,75.58,75.24,75.26,47235.0,75.35,75.58,75.24,75.26,47235.0
2016-08-12 10:30:00,75.24,75.69,75.21,75.65,72226.0,75.24,75.69,75.21,75.65,72226.0
2016-08-12 11:00:00,75.61,75.78,75.51,75.68,72387.0,75.61,75.78,75.51,75.68,72387.0
2016-08-12 11:30:00,75.67,75.67,75.36,75.62,31208.0,75.67,75.67,75.36,75.62,31208.0
2016-08-12 12:00:00,75.63,75.69,75.39,75.69,54059.0,75.63,75.69,75.39,75.69,54059.0
2016-08-12 12:30:00,75.73,75.73,75.54,75.59,30171.0,75.73,75.73,75.54,75.59,30171.0
2016-08-12 13:00:00,75.62,75.75,75.43,75.6,32101.0,75.62,75.75,75.43,75.6,32101.0
2016-08-12 13:30:00,75.61,75.8,75.59,75.69,58754.0,75.61,75.8,75.59,75.69,58754.0
2016-08-12 14:00:00,75.68,75.78,75.65,75.77,29342.0,75.68,75.78,75.65,75.77,29342.0
2016-08-12 14:30:00,75.75,75.78,75.65,75.69,38288.0,75.75,75.78,75.65,75.69,38288.0
2016-08-12 15:00:00,75.69,75.73,75.63,75.72,47202.0,75.69,75.73,75.63,75.72,47202.0
2016-08-12 15:30:00,75.73,75.8,75.67,75.74,159119.0,75.73,75.8,75.67,75.74,159119.0
2016-08-15 09:30:00,75.84,76.09,75.6,76.01,64944.0,75.84,76.09,75.6,76.01,64944.0
2016-08-15 10:00:00,76.07,76.17,75.79,76.09,52807.0,76.07,76.17,75.79,76.09,52807.0
2016-08-15 10:30:00,76.08,76.16,75.89,75.95,25566.0,76.08,76.16,75.89,75.95,25566.0
2016-08-15 11:00:00,75.95,76.43,75.94,76.37,34440.0,75.95,76.43,75.94,76.37,34440.0
2016-08-15 11:30:00,76.36,76.49,76.27,76.28,22147.0,76.36,76.49,76.27,76.28,22147.0
2016-08-15 12:00:00,76.29,76.51,76.26,76.47,34182.0,76.29,76.51,76.26,76.47,34182.0
2016-08-15 12:30:00,76.47,76.47,76.37,76.47,14764.0,76.47,76.47,76.37,76.47,14764.0
2016-08-15 13:00:00,76.44,76.65,76.38,76.64,23304.0,76.44,76.65,76.38,76.64,23304.0
2016-08-15 13:30:00,76.64,76.7,76.58,76.59,29326.0,76.64,76.7,76.58,76.59,29326.0
2016-08-15 14:00:00,76.53,76.54,76.37,76.49,31358.0,76.53,76.54,76.37,76.49,31358.0
2016-08-15 14:30:00,76.47,76.7,76.46,76.67,33308.0,76.47,76.7,76.46,76.67,33308.0
2016-08-15 15:00:00,76.7,76.78,76.66,76.75,85359.0,76.7,76.78,76.66,76.75,85359.0
2016-08-15 15:30:00,76.74,76.81,76.65,76.73,192029.0,76.74,76.81,76.65,76.73,192029.0
2016-08-16 09:30:00,76.41,76.48,75.52,76.1,57118.0,76.41,76.48,75.52,76.1,57118.0
2016-08-16 10:00:00,76.05,76.09,75.44,75.6,50735.0,76.05,76.09,75.44,75.6,50735.0
2016-08-16 10:30:00,75.57,75.73,75.42,75.53,46102.0,75.57,75.73,75.42,75.53,46102.0
2016-08-16 11:00:00,75.52,75.54,75.25,75.26,33569.0,75.52,75.54,75.25,75.26,33569.0
2016-08-16 11:30:00,75.27,75.27,75.05,75.09,50432.0,75.27,75.27,75.05,75.09,50432.0
2016-08-16 12:00:00,75.1,75.4,75.09,75.24,23905.0,75.1,75.4,75.09,75.24,23905.0
2016-08-16 12:30:00,75.27,75.44,75.12,75.44,30142.0,75.27,75.44,75.12,75.44,30142.0
2016-08-16 13:00:00,75.47,75.47,75.08,75.17,32055.0,75.47,75.47,75.08,75.17,32055.0
2016-08-16 13:30:00,75.19,75.22,75.1,75.13,19855.0,75.19,75.22,75.1,75.13,19855.0
2016-08-16 14:00:00,75.15,75.2,75.03,75.09,27308.0,75.15,75.2,75.03,75.09,27308.0
2016-08-16 14:30:00,75.09,75.15,75.05,75.13,25652.0,75.09,75.15,75.05,75.13,25652.0
2016-08-16 15:00:00,75.12,75.23,74.96,74.98,87734.0,75.12,75.23,74.96,74.98,87734.0
2016-08-16 15:30:00,74.98,75.09,74.5,74.51,254513.0,74.98,75.09,74.5,74.51,254513.0
2016-08-17 09:30:00,74.21,74.7,73.61,74.05,114672.0,74.21,74.7,73.61,74.05,114672.0
2016-08-17 10:00:00,73.99,74.04,73.43,73.62,75499.0,73.99,74.04,73.43,73.62,75499.0
2016-08-17 10:30:00,73.64,73.77,73.35,73.46,70248.0,73.64,73.77,73.35,73.46,70248.0
2016-08-17 11:00:00,73.43,73.43,73.11,73.14,56876.0,73.43,73.43,73.11,73.14,56876.0
2016-08-17 11:30:00,73.15,73.15,72.81,72.9,49156.0,73.15,73.15,72.81,72.9,49156.0
2016-08-17 12:00:00,72.89,73.16,72.85,73.09,54069.0,72.89,73.16,72.85,73.09,54069.0
2016-08-17 12:30:00,73.11,73.21,72.96,73.09,51767.0,73.11,73.21,72.96,73.09,51767.0
2016-08-17 13:00:00,73.1,73.21,72.96,73.17,41561.0,73.1,73.21,72.96,73.17,41561.0
2016-08-17 13:30:00,73.15,73.28,72.91,72.91,69551.0,73.15,73.28,72.91,72.91,69551.0
2016-08-17 14:00:00,72.91,73.08,72.68,72.93,87153.0,72.91,73.08,72.68,72.93,87153.0
2016-08-17 14:30:00,72.93,73.23,72.9,73.08,58216.0,72.93,73.23,72.9,73.08,58216.0
2016-08-17 15:00:00,73.1,73.23,72.86,73.2,64408.0,73.1,73.23,72.86,73.2,64408.0
2016-08-17 15:30:00,73.2,73.2,72.98,73.06,167586.0,73.2,73.2,72.98,73.06,167586.0
2016-08-18 09:30:00,73.24,73.46,72.48,73.2,57391.0,73.24,73.46,72.48,73.2,57391.0
2016-08-18 10:00:00,73.17,73.48,73.12,73.39,23242.0,73.17,73.48,73.12,73.39,23242.0
2016-08-18 10:30:00,73.43,73.63,73.3,73.41,26235.0,73.43,73.63,73.3,73.41,26235.0
2016-08-18 11:00:00,73.43,73.43,73.14,73.28,50063.0,73.43,73.43,73.14,73.28,50063.0
2016-08-18 11:30:00,73.29,73.63,73.27,73.41,58941.0,73.29,73.63,73.27,73.41,58941.0
2016-08-18 12:00:00,73.41,73.46,73.17,73.17,33787.0,73.41,73.46,73.17,73.17,33787.0
2016-08-18 12:30:00,73.17,73.36,73.13,73.31,19489.0,73.17,73.36,73.13,73.31,19489.0
2016-08-18 13:00:00,73.32,73.56,73.25,73.52,26075.0,73.32,73.56,73.25,73.52,26075.0
2016-08-18 13:30:00,73.53,73.53,73.36,73.39,34899.0,73.53,73.53,73.36,73.39,34899.0
2016-08-18 14:00:00,73.4,73.49,73.36,73.37,41960.0,73.4,73.49,73.36,73.37,41960.0
2016-08-18 14:30:00,73.38,73.38,73.12,73.13,80474.0,73.38,73.38,73.12,73.13,80474.0
2016-08-18 15:00:00,73.13,73.34,73.1,73.1,95584.0,73.13,73.34,73.1,73.1,95584.0
2016-08-18 15:30:00,73.11,73.23,73.01,73.06,236143.0,73.11,73.23,73.01,73.06,236143.0
2016-08-19 09:30:00,72.86,73.47,72.58,73.29,31611.0,72.86,73.47,72.58,73.29,31611.0
2016-08-19 10:00:00,73.3,73.37,72.96,73.1,61275.0,73.3,73.37,72.96,73.1,61275.0
2016-08-19 10:30:00,73.09,73.18,72.93,73.09,31096.0,73.09,73.18,72.93,73.09,31096.0
2016-08-19 11:00:00,73.06,73.13,72.95,73.1,19038.0,73.06,73.13,72.95,73.1,19038.0
2016-08-19 11:30:00,73.07,73.37,72.98,73.3,21608.0,73.07,73.37,72.98,73.3,21608.0
2016-08-19 12:00:00,73.33,73.46,73.33,73.43,21151.0,73.33,73.46,73.33,73.43,21151.0
2016-08-19 12:30:00,73.44,73.65,73.39,73.58,52079.0,73.44,73.65,73.39,73.58,52079.0
2016-08-19 13:00:00,73.58,73.59,73.45,73.54,25565.0,73.58,73.59,73.45,73.54,25565.0
2016-08-19 13:30:00,73.56,73.64,73.48,73.52,24664.0,73.56,73.64,73.48,73.52,24664.0
2016-08-19 14:00:00,73.54,73.67,73.49,73.58,31069.0,73.54,73.67,73.49,73.58,31069.0
2016-08-19 14:30:00,73.58,73.79,73.57,73.78,27618.0,73.58,73.79,73.57,73.78,27618.0
2016-08-19 15:00:00,73.78,73.93,73.69,73.91,35472.0,73.78,73.93,73.69,73.91,35472.0
2016-08-19 15:30:00,73.91,73.96,73.65,73.7,156975.0,73.91,73.96,73.65,73.7,156975.0
2016-08-22 09:30:00,73.63,73.7,72.06,72.3,73347.0,73.63,73.7,72.06,72.3,73347.0
2016-08-22 10:00:00,72.29,72.58,72.18,72.34,91859.0,72.29,72.58,72.18,72.34,91859.0
2016-08-22 10:30:00,72.36,72.6,72.22,72.32,78626.0,72.36,72.6,72.22,72.32,78626.0
2016-08-22 11:00:00,72.35,72.44,71.75,71.75,80422.0,72.35,72.44,71.75,71.75,80422.0
2016-08-22 11:30:00,71.74,71.79,71.5,71.72,86381.0,71.74,71.79,71.5,71.72,86381.0
2016-08-22 12:00:00,71.78,71.93,71.39,71.77,89319.0,71.78,71.93,71.39,71.77,89319.0
2016-08-22 12:30:00,71.77,71.82,71.48,71.52,39412.0,71.77,71.82,71.48,71.52,39412.0
2016-08-22 13:00:00,71.5,71.79,71.5,71.63,48131.0,71.5,71.79,71.5,71.63,48131.0
2016-08-22 13:30:00,71.65,71.67,71.49,71.56,43053.0,71.65,71.67,71.49,71.56,43053.0
2016-08-22 14:00:00,71.57,71.74,71.39,71.4,55060.0,71.57,71.74,71.39,71.4,55060.0
2016-08-22 14:30:00,71.39,71.57,71.36,71.39,60925.0,71.39,71.57,71.36,71.39,60925.0
2016-08-22 15:00:00,71.39,71.52,71.38,71.38,75584.0,71.39,71.52,71.38,71.38,75584.0
2016-08-22 15:30:00,71.37,71.42,71.24,71.38,318884.0,71.37,71.42,71.24,71.38,318884.0
2016-08-23 09:30:00,72.0,72.85,71.8,72.72,46297.0,72.0,72.85,71.8,72.72,46297.0
2016-08-23 10:00:00,72.72,72.97,72.61,72.62,46517.0,72.72,72.97,72.61,72.62,46517.0
2016-08-23 10:30:00,72.62,72.88,72.61,72.73,50675.0,72.62,72.88,72.61,72.73,50675.0
2016-08-23 11:00:00,72.74,72.82,72.65,72.67,36639.0,72.74,72.82,72.65,72.67,36639.0
2016-08-23 11:30:00,72.67,72.86,72.66,72.85,59821.0,72.67,72.86,72.66,72.85,59821.0
2016-08-23 12:00:00,72.86,72.92,72.71,72.76,39911.0,72.86,72.92,72.71,72.76,39911.0
2016-08-23 12:30:00,72.75,72.89,72.61,72.67,36049.0,72.75,72.89,72.61,72.67,36049.0
2016-08-23 13:00:00,72.66,72.93,72.62,72.86,74612.0,72.66,72.93,72.62,72.86,74612.0
2016-08-23 13:30:00,72.85,73.0,72.79,72.97,48304.0,72.85,73.0,72.79,72.97,48304.0
2016-08-23 14:00:00,72.97,72.97,72.69,72.71,43283.0,72.97,72.97,72.69,72.71,43283.0
2016-08-23 14:30:00,72.71,72.82,72.52,72.6,63395.0,72.71,72.82,72.52,72.6,63395.0
2016-08-23 15:00:00,72.6,72.7,72.57,72.69,53500.0,72.6,72.7,72.57,72.69,53500.0
2016-08-23 15:30:00,72.69,72.73,72.6,72.6,134548.0,72.69,72.73,72.6,72.6,134548.0
2016-08-24 09:30:00,72.44,73.43,72.44,73.34,54095.0,72.44,73.43,72.44,73.34,54095.0
2016-08-24 10:00:00,73.3,73.36,72.87,72.95,47880.0,73.3,73.36,72.87,72.95,47880.0
2016-08-24 10:30:00,72.95,73.2,72.95,73.11,14002.0,72.95,73.2,72.95,73.11,14002.0
2016-08-24 11:00:00,73.09,73.46,73.09,73.45,50339.0,73.09,73.46,73.09,73.45,50339.0
2016-08-24 11:30:00,73.45,73.46,73.18,73.24,43179.0,73.45,73.46,73.18,73.24,43179.0
2016-08-24 12:00:00,73.23,73.38,73.2,73.33,38839.0,73.23,73.38,73.2,73.33,38839.0
2016-08-24 12:30:00,73.32,73.35,73.18,73.31,45227.0,73.32,73.35,73.18,73.31,45227.0
2016-08-24 13:00:00,73.29,73.29,73.14,73.14,51981.0,73.29,73.29,73.14,73.14,51981.0
2016-08-24 13:30:00,73.13,73.29,73.02,73.02,39072.0,73.13,73.29,73.02,73.02,39072.0
2016-08-24 14:00:00,73.03,73.07,72.74,72.82,63670.0,73.03,73.07,72.74,72.82,63670.0
2016-08-24 14:30:00,72.83,72.94,72.65,72.91,72288.0,72.83,72.94,72.65,72.91,72288.0
2016-08-24 15:00:00,72.9,72.95,72.56,72.76,108959.0,72.9,72.95,72.56,72.76,108959.0
2016-08-24 15:30:00,72.74,72.82,72.53,72.77,215755.0,72.74,72.82,72.53,72.77,215755.0
2016-08-25 09:30:00,73.17,74.91,72.78,73.07,114145.0,73.17,74.91,72.78,73.07,114145.0
2016-08-25 10:00:00,73.02,73.8,73.01,73.76,116679.0,73.02,73.8,73.01,73.76,116679.0
2016-08-25 10:30:00,73.79,73.83,73.45,73.56,63203.0,73.79,73.83,73.45,73.56,63203.0
2016-08-25 11:00:00,73.56,74.05,73.54,73.8,50107.0,73.56,74.05,73.54,73.8,50107.0
2016-08-25 11:30:00,73.8,73.98,73.67,73.78,22805.0,73.8,73.98,73.67,73.78,22805.0
2016-08-25 12:00:00,73.77,73.84,73.57,73.6,23307.0,73.77,73.84,73.57,73.6,23307.0
2016-08-25 12:30:00,73.61,73.71,73.51,73.56,21488.0,73.61,73.71,73.51,73.56,21488.0
2016-08-25 13:00:00,73.59,73.76,73.44,73.75,44098.0,73.59,73.76,73.44,73.75,44098.0
2016-08-25 13:30:00,73.73,73.79,73.37,73.54,43647.0,73.73,73.79,73.37,73.54,43647.0
2016-08-25 14:00:00,73.56,73.62,73.32,73.38,26700.0,73.56,73.62,73.32,73.38,26700.0
2016-08-25 14:30:00,73.35,73.51,73.34,73.49,53302.0,73.35,73.51,73.34,73.49,53302.0
2016-08-25 15:00:00,73.45,73.62,73.36,73.49,60729.0,73.45,73.62,73.36,73.49,60729.0
2016-08-25 15:30:00,73.48,73.62,73.44,73.6,133227.0,73.48,73.62,73.44,73.6,133227.0
2016-08-26 09:30:00,73.42,73.98,73.25,73.53,80540.0,73.42,73.98,73.25,73.53,80540.0
2016-08-26 10:00:00,73.44,73.78,73.24,73.76,41513.0,73.44,73.78,73.24,73.76,41513.0
2016-08-26 10:30:00,73.82,73.91,73.69,73.69,24893.0,73.82,73.91,73.69,73.69,24893.0
2016-08-26 11:00:00,73.69,74.08,73.57,74.05,35050.0,73.69,74.08,73.57,74.05,35050.0
2016-08-26 11:30:00,74.04,74.04,73.44,73.5,25668.0,74.04,74.04,73.44,73.5,25668.0
2016-08-26 12:00:00,73.51,73.62,73.22,73.43,88996.0,73.51,73.62,73.22,73.43,88996.0
2016-08-26 12:30:00,73.4,73.52,73.29,73.44,16816.0,73.4,73.52,73.29,73.44,16816.0
2016-08-26 13:00:00,73.46,73.54,73.3,73.32,15064.0,73.46,73.54,73.3,73.32,15064.0
2016-08-26 13:30:00,73.32,73.43,73.15,73.22,51348.0,73.32,73.43,73.15,73.22,51348.0
2016-08-26 14:00:00,73.2,73.29,72.98,73.06,31370.0,73.2,73.29,72.98,73.06,31370.0
2016-08-26 14:30:00,73.03,73.11,72.88,72.98,27476.0,73.03,73.11,72.88,72.98,27476.0
2016-08-26 15:00:00,73.04,73.37,72.97,73.29,41032.0,73.04,73.37,72.97,73.29,41032.0
2016-08-26 15:30:00,73.32,73.57,73.32,73.48,101585.0,73.32,73.57,73.32,73.48,101585.0
2016-08-29 09:30:00,73.61,73.83,73.22,73.37,29004.0,73.61,73.83,73.22,73.37,29004.0
2016-08-29 10:00:00,73.38,73.6,73.3,73.38,21114.0,73.38,73.6,73.3,73.38,21114.0
2016-08-29 10:30:00,73.38,73.42,73.16,73.2,33209.0,73.38,73.42,73.16,73.2,33209.0
2016-08-29 11:00:00,73.18,73.24,72.92,73.07,53270.0,73.18,73.24,72.92,73.07,53270.0
2016-08-29 11:30:00,73.06,73.36,72.92,73.3,67354.0,73.06,73.36,72.92,73.3,67354.0
2016-08-29 12:00:00,73.33,73.69,73.33,73.59,30922.0,73.33,73.69,73.33,73.59,30922.0
2016-08-29 12:30:00,73.62,73.73,73.53,73.66,19683.0,73.62,73.73,73.53,73.66,19683.0
2016-08-29 13:00:00,73.66,73.7,73.4,73.59,23577.0,73.66,73.7,73.4,73.59,23577.0
2016-08-29 13:30:00,73.64,73.74,73.63,73.66,12259.0,73.64,73.74,73.63,73.66,12259.0
2016-08-29 14:00:00,73.67,73.7,73.58,73.6,9938.0,73.67,73.7,73.58,73.6,9938.0
2016-08-29 14:30:00,73.61,73.65,73.5,73.53,15050.0,73.61,73.65,73.5,73.53,15050.0
2016-08-29 15:00:00,73.54,73.61,73.48,73.55,32000.0,73.54,73.61,73.48,73.55,32000.0
2016-08-29 15:30:00,73.55,73.55,73.28,73.36,70970.0,73.55,73.55,73.28,73.36,70970.0
2016-08-30 09:30:00,73.3,73.71,73.09,73.56,44235.0,73.3,73.71,73.09,73.56,44235.0
2016-08-30 10:00:00,73.64,73.75,73.33,73.71,74887.0,73.64,73.75,73.33,73.71,74887.0
2016-08-30 10:30:00,73.72,73.74,73.37,73.45,58217.0,73.72,73.74,73.37,73.45,58217.0
2016-08-30 11:00:00,73.41,73.73,73.37,73.58,53169.0,73.41,73.73,73.37,73.58,53169.0
2016-08-30 11:30:00,73.57,73.72,73.52,73.52,34497.0,73.57,73.72,73.52,73.52,34497.0
2016-08-30 12:00:00,73.56,73.69,73.5,73.63,38018.0,73.56,73.69,73.5,73.63,38018.0
2016-08-30 12:30:00,73.62,73.72,73.49,73.52,29549.0,73.62,73.72,73.49,73.52,29549.0
2016-08-30 13:00:00,73.49,73.6,73.47,73.53,33187.0,73.49,73.6,73.47,73.53,33187.0
2016-08-30 13:30:00,73.53,73.56,73.33,73.46,23315.0,73.53,73.56,73.33,73.46,23315.0
2016-08-30 14:00:00,73.44,73.45,73.27,73.42,33573.0,73.44,73.45,73.27,73.42,33573.0
2016-08-30 14:30:00,73.41,73.44,73.34,73.4,42153.0,73.41,73.44,73.34,73.4,42153.0
2016-08-30 15:00:00,73.37,73.53,73.34,73.39,54967.0,73.37,73.53,73.34,73.39,54967.0
2016-08-30 15:30:00,73.39,73.56,73.37,73.43,107174.0,73.39,73.56,73.37,73.43,107174.0
2016-08-31 09:30:00,72.76,72.76,71.74,72.23,82143.0,72.76,72.76,71.74,72.23,82143.0
2016-08-31 10:00:00,72.25,72.52,72.09,72.49,26585.0,72.25,72.52,72.09,72.49,26585.0
2016-08-31 10:30:00,72.47,72.54,72.16,72.35,34584.0,72.47,72.54,72.16,72.35,34584.0
2016-08-31 11:00:00,72.32,72.39,71.96,72.34,28470.0,72.32,72.39,71.96,72.34,28470.0
2016-08-31 11:30:00,72.36,72.59,72.36,72.47,28014.0,72.36,72.59,72.36,72.47,28014.0
2016-08-31 12:00:00,72.44,72.46,72.3,72.37,22599.0,72.44,72.46,72.3,72.37,22599.0
2016-08-31 12:30:00,72.34,72.5,72.27,72.33,23242.0,72.34,72.5,72.27,72.33,23242.0
2016-08-31 13:00:00,72.35,72.4,72.21,72.38,32637.0,72.35,72.4,72.21,72.38,32637.0
2016-08-31 13:30:00,72.39,72.61,72.33,72.59,32455.0,72.39,72.61,72.33,72.59,32455.0
2016-08-31 14:00:00,72.58,72.71,72.4,72.66,65508.0,72.58,72.71,72.4,72.66,65508.0
2016-08-31 14:30:00,72.69,72.69,72.34,72.49,35046.0,72.69,72.69,72.34,72.49,35046.0
2016-08-31 15:00:00,72.51,72.68,72.46,72.5,57887.0,72.51,72.68,72.46,72.5,57887.0
2016-08-31 15:30:00,72.52,72.8,72.43,72.66,213564.0,72.52,72.8,72.43,72.66,213564.0
2016-09-01 09:30:00,72.13,73.21,71.93,73.1,117081.0,72.13,73.21,71.93,73.1,117081.0
2016-09-01 10:00:00,72.98,73.18,72.63,72.77,154694.0,72.98,73.18,72.63,72.77,154694.0
2016-09-01 10:30:00,72.75,72.81,72.34,72.48,111791.0,72.75,72.81,72.34,72.48,111791.0
2016-09-01 11:00:00,72.48,72.6,72.29,72.56,53290.0,72.48,72.6,72.29,72.56,53290.0
2016-09-01 11:30:00,72.56,72.85,72.45,72.81,57819.0,72.56,72.85,72.45,72.81,57819.0
2016-09-01 12:00:00,72.85,73.17,72.61,73.17,38906.0,72.85,73.17,72.61,73.17,38906.0
2016-09-01 12:30:00,73.2,73.35,73.04,73.12,74722.0,73.2,73.35,73.04,73.12,74722.0
2016-09-01 13:00:00,73.13,73.75,73.12,73.74,60624.0,73.13,73.75,73.12,73.74,60624.0
2016-09-01 13:30:00,73.75,74.09,73.66,73.68,84388.0,73.75,74.09,73.66,73.68,84388.0
2016-09-01 14:00:00,73.67,73.71,73.19,73.55,137526.0,73.67,73.71,73.19,73.55,137526.0
2016-09-01 14:30:00,73.52,73.52,73.21,73.35,91875.0,73.52,73.52,73.21,73.35,91875.0
2016-09-01 15:00:00,73.34,73.57,73.31,73.55,61269.0,73.34,73.57,73.31,73.55,61269.0
2016-09-01 15:30:00,73.55,74.05,73.53,73.99,264695.0,73.55,74.05,73.53,73.99,264695.0
2016-09-02 09:30:00,74.1,75.2,74.1,74.94,174465.0,74.1,75.2,74.1,74.94,174465.0
2016-09-02 10:00:00,75.01,75.71,74.96,75.58,90940.0,75.01,75.71,74.96,75.58,90940.0
2016-09-02 10:30:00,75.55,76.15,75.52,76.1,181881.0,75.55,76.15,75.52,76.1,181881.0
2016-09-02 11:00:00,76.1,76.34,75.98,76.14,88215.0,76.1,76.34,75.98,76.14,88215.0
2016-09-02 11:30:00,76.16,76.86,76.05,76.57,113815.0,76.16,76.86,76.05,76.57,113815.0
2016-09-02 12:00:00,76.6,76.74,76.07,76.12,125095.0,76.6,76.74,76.07,76.12,125095.0
2016-09-02 12:30:00,76.13,76.56,76.12,76.47,106390.0,76.13,76.56,76.12,76.47,106390.0
2016-09-02 13:00:00,76.49,76.49,76.07,76.24,92565.0,76.49,76.49,76.07,76.24,92565.0
2016-09-02 13:30:00,76.24,76.29,76.02,76.23,78402.0,76.24,76.29,76.02,76.23,78402.0
2016-09-02 14:00:00,76.23,76.29,76.04,76.16,117711.0,76.23,76.29,76.04,76.16,117711.0
2016-09-02 14:30:00,76.15,76.37,76.06,76.26,86051.0,76.15,76.37,76.06,76.26,86051.0
2016-09-02 15:00:00,76.27,76.42,76.14,76.31,139405.0,76.27,76.42,76.14,76.31,139405.0
2016-09-02 15:30:00,76.3,76.37,76.08,76.22,332656.0,76.3,76.37,76.08,76.22,332656.0
2016-09-06 09:30:00,76.73,77.07,75.98,77.0,140359.0,76.73,77.07,75.98,77.0,140359.0
2016-09-06 10:00:00,76.94,77.04,76.45,76.61,220878.0,76.94,77.04,76.45,76.61,220878.0
2016-09-06 10:30:00,76.59,76.82,76.59,76.79,104420.0,76.59,76.82,76.59,76.79,104420.0
2016-09-06 11:00:00,76.78,77.08,76.55,77.01,117418.0,76.78,77.08,76.55,77.01,117418.0
2016-09-06 11:30:00,77.03,77.44,76.86,77.39,161139.0,77.03,77.44,76.86,77.39,161139.0
2016-09-06 12:00:00,77.4,77.42,76.92,77.03,80432.0,77.4,77.42,76.92,77.03,80432.0
2016-09-06 12:30:00,77.04,77.14,76.97,77.07,72171.0,77.04,77.14,76.97,77.07,72171.0
2016-09-06 13:00:00,77.09,77.18,76.95,76.95,78049.0,77.09,77.18,76.95,76.95,78049.0
2016-09-06 13:30:00,76.96,77.09,76.88,77.0,73754.0,76.96,77.09,76.88,77.0,73754.0
2016-09-06 14:00:00,76.98,77.02,76.85,76.94,84390.0,76.98,77.02,76.85,76.94,84390.0
2016-09-06 14:30:00,76.95,77.05,76.87,76.97,97801.0,76.95,77.05,76.87,76.97,97801.0
2016-09-06 15:00:00,76.97,77.35,76.9,77.34,119161.0,76.97,77.35,76.9,77.34,119161.0
2016-09-06 15:30:00,77.33,77.99,77.21,77.72,481276.0,77.33,77.99,77.21,77.72,481276.0
2016-09-07 09:30:00,77.38,78.27,77.16,78.13,117015.0,77.38,78.27,77.16,78.13,117015.0
2016-09-07 10:00:00,78.14,78.28,77.75,77.94,88284.0,78.14,78.28,77.75,77.94,88284.0
2016-09-07 10:30:00,77.94,78.39,77.94,78.07,176965.0,77.94,78.39,77.94,78.07,176965.0
2016-09-07 11:00:00,78.07,78.17,77.38,77.66,182998.0,78.07,78.17,77.38,77.66,182998.0
2016-09-07 11:30:00,77.66,77.72,77.34,77.4,89706.0,77.66,77.72,77.34,77.4,89706.0
2016-09-07 12:00:00,77.37,77.37,76.56,76.59,63143.0,77.37,77.37,76.56,76.59,63143.0
2016-09-07 12:30:00,76.57,76.97,76.55,76.88,59120.0,76.57,76.97,76.55,76.88,59120.0
2016-09-07 13:00:00,76.87,76.95,76.48,76.48,45323.0,76.87,76.95,76.48,76.48,45323.0
2016-09-07 13:30:00,76.49,76.74,76.48,76.73,59447.0,76.49,76.74,76.48,76.73,59447.0
2016-09-07 14:00:00,76.74,76.96,76.6,76.62,87667.0,76.74,76.96,76.6,76.62,87667.0
2016-09-07 14:30:00,76.61,76.93,76.6,76.81,73410.0,76.61,76.93,76.6,76.81,73410.0
2016-09-07 15:00:00,76.79,76.98,76.7,76.89,125144.0,76.79,76.98,76.7,76.89,125144.0
2016-09-07 15:30:00,76.89,76.93,76.48,76.56,273772.0,76.89,76.93,76.48,76.56,273772.0
2016-09-08 09:30:00,76.4,76.65,75.59,75.86,96188.0,76.4,76.65,75.59,75.86,96188.0
2016-09-08 10:00:00,75.91,75.97,75.66,75.87,66709.0,75.91,75.97,75.66,75.87,66709.0
2016-09-08 10:30:00,75.89,76.25,75.78,76.0,48268.0,75.89,76.25,75.78,76.0,48268.0
2016-09-08 11:00:00,76.04,76.22,75.9,75.92,55584.0,76.04,76.22,75.9,75.92,55584.0
2016-09-08 11:30:00,75.9,75.94,75.56,75.56,50671.0,75.9,75.94,75.56,75.56,50671.0
2016-09-08 12:00:00,75.59,75.67,75.42,75.42,52275.0,75.59,75.67,75.42,75.42,52275.0
2016-09-08 12:30:00,75.42,75.44,75.2,75.32,42470.0,75.42,75.44,75.2,75.32,42470.0
2016-09-08 13:00:00,75.33,75.35,75.06,75.08,91801.0,75.33,75.35,75.06,75.08,91801.0
2016-09-08 13:30:00,75.08,75.19,74.93,75.19,53606.0,75.08,75.19,74.93,75.19,53606.0
2016-09-08 14:00:00,75.2,75.57,75.14,75.37,66734.0,75.2,75.57,75.14,75.37,66734.0
2016-09-08 14:30:00,75.39,75.6,75.34,75.49,50267.0,75.39,75.6,75.34,75.49,50267.0
2016-09-08 15:00:00,75.49,75.55,75.38,75.51,67220.0,75.49,75.55,75.38,75.51,67220.0
2016-09-08 15:30:00,75.52,75.57,75.37,75.41,198367.0,75.52,75.57,75.37,75.41,198367.0
2016-09-09 09:30:00,74.82,75.36,74.79,75.0,48492.0,74.82,75.36,74.79,75.0,48492.0
2016-09-09 10:00:00,74.97,75.12,74.78,75.08,83763.0,74.97,75.12,74.78,75.08,83763.0
2016-09-09 10:30:00,75.06,75.23,74.63,74.77,49195.0,75.06,75.23,74.63,74.77,49195.0
2016-09-09 11:00:00,74.81,74.86,74.63,74.74,29618.0,74.81,74.86,74.63,74.74,29618.0
2016-09-09 11:30:00,74.76,74.76,74.15,74.21,29985.0,74.76,74.76,74.15,74.21,29985.0
2016-09-09 12:00:00,74.22,74.36,74.02,74.02,21155.0,74.22,74.36,74.02,74.02,21155.0
2016-09-09 12:30:00,74.0,74.02,73.78,73.97,20890.0,74.0,74.02,73.78,73.97,20890.0
2016-09-09 13:00:00,73.95,73.98,73.57,73.69,27906.0,73.95,73.98,73.57,73.69,27906.0
2016-09-09 13:30:00,73.67,73.77,73.53,73.58,30019.0,73.67,73.77,73.53,73.58,30019.0
2016-09-09 14:00:00,73.59,73.68,73.35,73.67,28453.0,73.59,73.68,73.35,73.67,28453.0
2016-09-09 14:30:00,73.68,73.86,73.66,73.78,29563.0,73.68,73.86,73.66,73.78,29563.0
2016-09-09 15:00:00,73.77,73.97,73.57,73.97,47605.0,73.77,73.97,73.57,73.97,47605.0
2016-09-09 15:30:00,73.98,74.02,73.56,73.56,167552.0,73.98,74.02,73.56,73.56,167552.0
2016-09-12 09:30:00,73.22,73.89,72.68,73.71,64936.0,73.22,73.89,72.68,73.71,64936.0
2016-09-12 10:00:00,73.65,73.83,73.53,73.76,27289.0,73.65,73.83,73.53,73.76,27289.0
2016-09-12 10:30:00,73.77,73.97,73.44,73.62,17771.0,73.77,73.97,73.44,73.62,17771.0
2016-09-12 11:00:00,73.62,74.08,73.6,74.02,20295.0,73.62,74.08,73.6,74.02,20295.0
2016-09-12 11:30:00,74.06,74.32,73.94,74.25,16312.0,74.06,74.32,73.94,74.25,16312.0
2016-09-12 12:00:00,74.25,74.25,73.9,73.99,17059.0,74.25,74.25,73.9,73.99,17059.0
2016-09-12 12:30:00,73.99,74.15,73.89,74.09,30779.0,73.99,74.15,73.89,74.09,30779.0
2016-09-12 13:00:00,74.12,74.54,74.01,74.04,40273.0,74.12,74.54,74.01,74.04,40273.0
2016-09-12 13:30:00,74.06,74.28,73.9,74.21,34587.0,74.06,74.28,73.9,74.21,34587.0
2016-09-12 14:00:00,74.21,74.58,74.2,74.49,31901.0,74.21,74.58,74.2,74.49,31901.0
2016-09-12 14:30:00,74.52,74.7,74.43,74.54,22160.0,74.52,74.7,74.43,74.54,22160.0
2016-09-12 15:00:00,74.54,74.58,74.26,74.37,44752.0,74.54,74.58,74.26,74.37,44752.0
2016-09-12 15:30:00,74.37,74.71,74.32,74.54,171027.0,74.37,74.71,74.32,74.54,171027.0
2016-09-13 09:30:00,73.61,74.27,73.21,73.21,45999.0,73.61,74.27,73.21,73.21,45999.0
2016-09-13 10:00:00,73.16,73.21,72.16,72.3,98277.0,73.16,73.21,72.16,72.3,98277.0
2016-09-13 10:30:00,72.27,72.56,72.0,72.04,120580.0,72.27,72.56,72.0,72.04,120580.0
2016-09-13 11:00:00,72.02,72.07,71.57,71.71,134486.0,72.02,72.07,71.57,71.71,134486.0
2016-09-13 11:30:00,71.72,71.76,71.34,71.4,109550.0,71.72,71.76,71.34,71.4,109550.0
2016-09-13 12:00:00,71.42,71.92,71.4,71.63,82101.0,71.42,71.92,71.4,71.63,82101.0
2016-09-13 12:30:00,71.67,71.91,71.62,71.7,38926.0,71.67,71.91,71.62,71.7,38926.0
2016-09-13 13:00:00,71.68,72.12,71.46,72.04,182524.0,71.68,72.12,71.46,72.04,182524.0
2016-09-13 13:30:00,72.06,72.11,71.76,72.08,127351.0,72.06,72.11,71.76,72.08,127351.0
2016-09-13 14:00:00,72.03,72.15,71.89,72.1,71310.0,72.03,72.15,71.89,72.1,71310.0
2016-09-13 14:30:00,72.1,72.16,71.84,71.98,282092.0,72.1,72.16,71.84,71.98,282092.0
2016-09-13 15:00:00,71.98,72.68,71.64,72.64,233947.0,71.98,72.68,71.64,72.64,233947.0
2016-09-13 15:30:00,72.65,72.78,72.26,72.43,228046.0,72.65,72.78,72.26,72.43,228046.0
2016-09-14 09:30:00,72.47,73.19,72.07,72.46,101507.0,72.47,73.19,72.07,72.46,101507.0
2016-09-14 10:00:00,72.45,72.94,72.43,72.67,55661.0,72.45,72.94,72.43,72.67,55661.0
2016-09-14 10:30:00,72.63,72.85,72.55,72.73,81720.0,72.63,72.85,72.55,72.73,81720.0
2016-09-14 11:00:00,72.76,73.2,72.51,73.14,48186.0,72.76,73.2,72.51,73.14,48186.0
2016-09-14 11:30:00,73.16,73.28,73.05,73.08,41054.0,73.16,73.28,73.05,73.08,41054.0
2016-09-14 12:00:00,73.1,73.14,72.8,72.84,45894.0,73.1,73.14,72.8,72.84,45894.0
2016-09-14 12:30:00,72.84,72.93,72.72,72.77,58187.0,72.84,72.93,72.72,72.77,58187.0
2016-09-14 13:00:00,72.77,73.0,72.61,72.75,86890.0,72.77,73.0,72.61,72.75,86890.0
2016-09-14 13:30:00,72.77,72.82,72.35,72.41,32797.0,72.77,72.82,72.35,72.41,32797.0
2016-09-14 14:00:00,72.41,72.54,72.16,72.33,30075.0,72.41,72.54,72.16,72.33,30075.0
2016-09-14 14:30:00,72.32,72.48,72.28,72.43,51484.0,72.32,72.48,72.28,72.43,51484.0
2016-09-14 15:00:00,72.43,72.44,72.0,72.0,119799.0,72.43,72.44,72.0,72.0,119799.0
2016-09-14 15:30:00,71.99,72.58,71.98,72.56,326879.0,71.99,72.58,71.98,72.56,326879.0
2016-09-15 09:30:00,73.12,74.14,72.98,73.84,207580.0,73.12,74.14,72.98,73.84,207580.0
2016-09-15 10:00:00,73.84,74.65,73.69,74.58,108329.0,73.84,74.65,73.69,74.58,108329.0
2016-09-15 10:30:00,74.57,75.0,74.35,74.89,102916.0,74.57,75.0,74.35,74.89,102916.0
2016-09-15 11:00:00,74.96,75.52,74.9,75.51,130797.0,74.96,75.52,74.9,75.51,130797.0
2016-09-15 11:30:00,75.51,76.06,75.51,75.68,182346.0,75.51,76.06,75.51,75.68,182346.0
2016-09-15 12:00:00,75.67,76.25,75.67,75.92,69861.0,75.67,76.25,75.67,75.92,69861.0
2016-09-15 12:30:00,75.92,75.95,75.63,75.63,77385.0,75.92,75.95,75.63,75.63,77385.0
2016-09-15 13:00:00,75.66,76.35,75.66,76.26,139255.0,75.66,76.35,75.66,76.26,139255.0
2016-09-15 13:30:00,76.28,76.57,76.21,76.55,148240.0,76.28,76.57,76.21,76.55,148240.0
2016-09-15 14:00:00,76.55,77.39,76.5,77.35,309806.0,76.55,77.39,76.5,77.35,309806.0
2016-09-15 14:30:00,77.3,77.34,76.96,77.26,302129.0,77.3,77.34,76.96,77.26,302129.0
2016-09-15 15:00:00,77.25,77.36,77.06,77.23,257792.0,77.25,77.36,77.06,77.23,257792.0
2016-09-15 15:30:00,77.23,77.75,77.18,77.73,735258.0,77.23,77.75,77.18,77.73,735258.0
2016-09-16 09:30:00,77.05,77.88,76.82,77.7,239066.0,77.05,77.88,76.82,77.7,239066.0
2016-09-16 10:00:00,77.6,78.35,77.5,77.84,139019.0,77.6,78.35,77.5,77.84,139019.0
2016-09-16 10:30:00,77.84,78.2,77.72,77.83,136328.0,77.84,78.2,77.72,77.83,136328.0
2016-09-16 11:00:00,77.85,77.86,77.24,77.52,75708.0,77.85,77.86,77.24,77.52,75708.0
2016-09-16 11:30:00,77.55,77.63,77.24,77.49,85851.0,77.55,77.63,77.24,77.49,85851.0
2016-09-16 12:00:00,77.48,77.72,77.35,77.63,32264.0,77.48,77.72,77.35,77.63,32264.0
2016-09-16 12:30:00,77.69,77.69,77.45,77.54,20765.0,77.69,77.69,77.45,77.54,20765.0
2016-09-16 13:00:00,77.53,77.55,77.16,77.23,25280.0,77.53,77.55,77.16,77.23,25280.0
2016-09-16 13:30:00,77.23,77.31,76.86,76.91,50084.0,77.23,77.31,76.86,76.91,50084.0
2016-09-16 14:00:00,76.9,77.02,76.78,76.83,78983.0,76.9,77.02,76.78,76.83,78983.0
2016-09-16 14:30:00,76.84,77.1,76.84,76.88,93312.0,76.84,77.1,76.84,76.88,93312.0
2016-09-16 15:00:00,76.88,77.03,76.85,77.03,81241.0,76.88,77.03,76.85,77.03,81241.0
2016-09-16 15:30:00,77.03,77.42,76.95,77.29,270301.0,77.03,77.42,76.95,77.29,270301.0
2016-09-19 09:30:00,77.88,78.2,77.3,78.1,73976.0,77.88,78.2,77.3,78.1,73976.0
2016-09-19 10:00:00,78.18,78.18,77.33,77.42,41493.0,78.18,78.18,77.33,77.42,41493.0
2016-09-19 10:30:00,77.39,77.46,77.05,77.3,32782.0,77.39,77.46,77.05,77.3,32782.0
2016-09-19 11:00:00,77.27,77.51,77.15,77.42,32046.0,77.27,77.51,77.15,77.42,32046.0
2016-09-19 11:30:00,77.43,77.54,77.34,77.35,37051.0,77.43,77.54,77.34,77.35,37051.0
2016-09-19 12:00:00,77.38,77.41,76.74,76.83,22572.0,77.38,77.41,76.74,76.83,22572.0
2016-09-19 12:30:00,76.83,76.85,76.58,76.58,27630.0,76.83,76.85,76.58,76.58,27630.0
2016-09-19 13:00:00,76.59,76.62,76.34,76.37,30244.0,76.59,76.62,76.34,76.37,30244.0
2016-09-19 13:30:00,76.36,76.38,75.9,76.25,64652.0,76.36,76.38,75.9,76.25,64652.0
2016-09-19 14:00:00,76.23,76.37,76.22,76.36,39779.0,76.23,76.37,76.22,76.36,39779.0
2016-09-19 14:30:00,76.37,76.55,76.32,76.49,35643.0,76.37,76.55,76.32,76.49,35643.0
2016-09-19 15:00:00,76.49,76.54,76.15,76.16,58981.0,76.49,76.54,76.15,76.16,58981.0
2016-09-19 15:30:00,76.17,76.25,75.96,75.98,236173.0,76.17,76.25,75.96,75.98,236173.0
2016-09-20 09:30:00,75.52,76.09,75.39,75.56,108653.0,75.52,76.09,75.39,75.56,108653.0
2016-09-20 10:00:00,75.58,75.69,74.78,74.89,375190.0,75.58,75.69,74.78,74.89,375190.0
2016-09-20 10:30:00,74.86,75.19,74.85,74.98,57213.0,74.86,75.19,74.85,74.98,57213.0
2016-09-20 11:00:00,74.97,75.33,74.97,75.01,44788.0,74.97,75.33,74.97,75.01,44788.0
2016-09-20 11:30:00,75.06,75.38,74.9,75.33,47218.0,75.06,75.38,74.9,75.33,47218.0
2016-09-20 12:00:00,75.29,75.47,75.28,75.35,60788.0,75.29,75.47,75.28,75.35,60788.0
2016-09-20 12:30:00,75.36,75.37,74.97,75.02,19416.0,75.36,75.37,74.97,75.02,19416.0
2016-09-20 13:00:00,75.02,75.12,74.94,74.99,20809.0,75.02,75.12,74.94,74.99,20809.0
2016-09-20 13:30:00,75.0,75.28,74.94,75.23,26352.0,75.0,75.28,74.94,75.23,26352.0
2016-09-20 14:00:00,75.25,75.31,75.16,75.27,35071.0,75.25,75.31,75.16,75.27,35071.0
2016-09-20 14:30:00,75.24,75.49,75.2,75.41,32558.0,75.24,75.49,75.2,75.41,32558.0
2016-09-20 15:00:00,75.41,75.54,75.35,75.47,39635.0,75.41,75.54,75.35,75.47,39635.0
2016-09-20 15:30:00,75.48,75.49,75.26,75.28,111900.0,75.48,75.49,75.26,75.28,111900.0
2016-09-21 09:30:00,75.92,75.97,75.05,75.21,168066.0,75.92,75.97,75.05,75.21,168066.0
2016-09-21 10:00:00,75.26,75.63,75.26,75.49,72475.0,75.26,75.63,75.26,75.49,72475.0
2016-09-21 10:30:00,75.51,75.6,75.19,75.2,23933.0,75.51,75.6,75.19,75.2,23933.0
2016-09-21 11:00:00,75.16,75.42,75.03,75.15,16781.0,75.16,75.42,75.03,75.15,16781.0
2016-09-21 11:30:00,75.17,75.34,74.96,75.27,45496.0,75.17,75.34,74.96,75.27,45496.0
2016-09-21 12:00:00,75.31,75.32,74.97,75.05,45515.0,75.31,75.32,74.97,75.05,45515.0
2016-09-21 12:30:00,75.05,75.43,75.04,75.43,21405.0,75.05,75.43,75.04,75.43,21405.0
2016-09-21 13:00:00,75.44,75.67,75.44,75.66,23181.0,75.44,75.67,75.44,75.66,23181.0
2016-09-21 13:30:00,75.64,75.66,75.41,75.45,22525.0,75.64,75.66,75.41,75.45,22525.0
2016-09-21 14:00:00,75.46,76.26,75.41,75.58,137037.0,75.46,76.26,75.41,75.58,137037.0
2016-09-21 14:30:00,75.57,76.07,75.54,76.03,80936.0,75.57,76.07,75.54,76.03,80936.0
2016-09-21 15:00:00,75.99,76.37,75.91,76.3,37086.0,75.99,76.37,75.91,76.3,37086.0
2016-09-21 15:30:00,76.3,76.92,76.29,76.89,274303.0,76.3,76.92,76.29,76.89,274303.0
2016-09-22 09:30:00,77.45,77.91,77.27,77.47,73565.0,77.45,77.91,77.27,77.47,73565.0
2016-09-22 10:00:00,77.49,77.53,76.93,77.33,82633.0,77.49,77.53,76.93,77.33,82633.0
2016-09-22 10:30:00,77.34,77.48,77.12,77.39,127560.0,77.34,77.48,77.12,77.39,127560.0
2016-09-22 11:00:00,77.41,77.47,76.91,76.94,93201.0,77.41,77.47,76.91,76.94,93201.0
2016-09-22 11:30:00,76.95,77.43,76.93,77.4,35826.0,76.95,77.43,76.93,77.4,35826.0
2016-09-22 12:00:00,77.42,77.65,77.42,77.61,39620.0,77.42,77.65,77.42,77.61,39620.0
2016-09-22 12:30:00,77.63,77.7,77.44,77.68,40082.0,77.63,77.7,77.44,77.68,40082.0
2016-09-22 13:00:00,77.68,77.72,77.51,77.51,49768.0,77.68,77.72,77.51,77.51,49768.0
2016-09-22 13:30:00,77.5,77.67,77.5,77.61,49663.0,77.5,77.67,77.5,77.61,49663.0
2016-09-22 14:00:00,77.61,77.75,77.34,77.48,67600.0,77.61,77.75,77.34,77.48,67600.0
2016-09-22 14:30:00,77.49,78.0,77.39,77.96,84625.0,77.49,78.0,77.39,77.96,84625.0
2016-09-22 15:00:00,77.93,78.07,77.87,78.07,101583.0,77.93,78.07,77.87,78.07,101583.0
2016-09-22 15:30:00,78.06,78.17,77.91,77.91,284244.0,78.06,78.17,77.91,77.91,284244.0
2016-09-23 09:30:00,77.62,77.78,77.06,77.06,106560.0,77.62,77.78,77.06,77.06,106560.0
2016-09-23 10:00:00,77.1,77.31,76.8,77.15,136851.0,77.1,77.31,76.8,77.15,136851.0
2016-09-23 10:30:00,77.16,77.19,76.82,76.96,68629.0,77.16,77.19,76.82,76.96,68629.0
2016-09-23 11:00:00,76.95,77.32,76.92,77.28,75698.0,76.95,77.32,76.92,77.28,75698.0
2016-09-23 11:30:00,77.27,77.38,77.13,77.26,32357.0,77.27,77.38,77.13,77.26,32357.0
2016-09-23 12:00:00,77.25,77.44,77.23,77.31,31823.0,77.25,77.44,77.23,77.31,31823.0
2016-09-23 12:30:00,77.31,77.34,77.14,77.27,44690.0,77.31,77.34,77.14,77.27,44690.0
2016-09-23 13:00:00,77.24,77.31,77.13,77.24,43781.0,77.24,77.31,77.13,77.24,43781.0
2016-09-23 13:30:00,77.24,77.32,77.1,77.31,77829.0,77.24,77.32,77.1,77.31,77829.0
2016-09-23 14:00:00,77.23,77.36,77.21,77.36,42608.0,77.23,77.36,77.21,77.36,42608.0
2016-09-23 14:30:00,77.34,77.45,77.3,77.36,36721.0,77.34,77.45,77.3,77.36,36721.0
2016-09-23 15:00:00,77.35,77.35,77.24,77.33,65283.0,77.35,77.35,77.24,77.33,65283.0
2016-09-23 15:30:00,77.33,77.51,77.31,77.46,249015.0,77.33,77.51,77.31,77.46,249015.0
2016-09-26 09:30:00,77.13,77.23,76.42,76.47,51758.0,77.13,77.23,76.42,76.47,51758.0
2016-09-26 10:00:00,76.48,77.19,76.41,76.8,108809.0,76.48,77.19,76.41,76.8,108809.0
2016-09-26 10:30:00,76.84,77.07,76.79,76.87,20555.0,76.84,77.07,76.79,76.87,20555.0
2016-09-26 11:00:00,76.9,77.08,76.74,76.97,24347.0,76.9,77.08,76.74,76.97,24347.0
2016-09-26 11:30:00,76.92,77.03,76.81,76.81,63102.0,76.92,77.03,76.81,76.81,63102.0
2016-09-26 12:00:00,76.85,76.97,76.82,76.95,142310.0,76.85,76.97,76.82,76.95,142310.0
2016-09-26 12:30:00,76.93,77.12,76.82,76.9,25973.0,76.93,77.12,76.82,76.9,25973.0
2016-09-26 13:00:00,76.93,76.94,76.79,76.81,46647.0,76.93,76.94,76.79,76.81,46647.0
2016-09-26 13:30:00,76.79,77.18,76.79,76.87,44091.0,76.79,77.18,76.79,76.87,44091.0
2016-09-26 14:00:00,76.85,76.98,76.83,76.89,16638.0,76.85,76.98,76.83,76.89,16638.0
2016-09-26 14:30:00,76.91,76.95,76.72,76.78,20382.0,76.91,76.95,76.72,76.78,20382.0
2016-09-26 15:00:00,76.79,76.89,76.73,76.85,24433.0,76.79,76.89,76.73,76.85,24433.0
2016-09-26 15:30:00,76.86,76.86,76.64,76.76,139048.0,76.86,76.86,76.64,76.76,139048.0
2016-09-27 09:30:00,76.49,77.52,76.35,77.52,38187.0,76.49,77.52,76.35,77.52,38187.0
2016-09-27 10:00:00,77.57,78.01,77.57,77.79,60248.0,77.57,78.01,77.57,77.79,60248.0
2016-09-27 10:30:00,77.81,78.23,77.76,77.89,145898.0,77.81,78.23,77.76,77.89,145898.0
2016-09-27 11:00:00,77.92,78.28,77.9,78.28,70103.0,77.92,78.28,77.9,78.28,70103.0
2016-09-27 11:30:00,78.31,78.56,77.85,77.91,80202.0,78.31,78.56,77.85,77.91,80202.0
2016-09-27 12:00:00,77.92,78.36,77.87,78.01,131948.0,77.92,78.36,77.87,78.01,131948.0
2016-09-27 12:30:00,78.01,78.21,78.0,78.07,77267.0,78.01,78.21,78.0,78.07,77267.0
2016-09-27 13:00:00,78.08,78.09,77.92,78.06,39363.0,78.08,78.09,77.92,78.06,39363.0
2016-09-27 13:30:00,78.08,78.39,78.01,78.22,63659.0,78.08,78.39,78.01,78.22,63659.0
2016-09-27 14:00:00,78.24,79.2,78.21,78.98,182471.0,78.24,79.2,78.21,78.98,182471.0
2016-09-27 14:30:00,79.0,79.13,78.9,79.08,122078.0,79.0,79.13,78.9,79.08,122078.0
2016-09-27 15:00:00,79.06,79.09,78.89,79.04,85092.0,79.06,79.09,78.89,79.04,85092.0
2016-09-27 15:30:00,79.05,79.1,78.96,79.04,185018.0,79.05,79.1,78.96,79.04,185018.0
2016-09-28 09:30:00,79.09,79.63,79.09,79.57,77826.0,79.09,79.63,79.09,79.57,77826.0
2016-09-28 10:00:00,79.57,79.95,79.47,79.95,124599.0,79.57,79.95,79.47,79.95,124599.0
2016-09-28 10:30:00,79.95,79.95,79.45,79.45,67764.0,79.95,79.95,79.45,79.45,67764.0
2016-09-28 11:00:00,79.46,79.97,79.35,79.9,88942.0,79.46,79.97,79.35,79.9,88942.0
2016-09-28 11:30:00,79.88,79.97,79.76,79.89,138533.0,79.88,79.97,79.76,79.89,138533.0
2016-09-28 12:00:00,79.86,79.94,79.76,79.89,68009.0,79.86,79.94,79.76,79.89,68009.0
2016-09-28 12:30:00,79.88,79.99,79.74,79.95,50675.0,79.88,79.99,79.74,79.95,50675.0
2016-09-28 13:00:00,79.93,79.95,79.81,79.88,49735.0,79.93,79.95,79.81,79.88,49735.0
2016-09-28 13:30:00,79.89,80.31,79.89,80.06,165862.0,79.89,80.31,79.89,80.06,165862.0
2016-09-28 14:00:00,80.06,80.16,79.86,79.91,123546.0,80.06,80.16,79.86,79.91,123546.0
2016-09-28 14:30:00,79.94,79.98,79.67,79.78,147625.0,79.94,79.98,79.67,79.78,147625.0
2016-09-28 15:00:00,79.78,79.99,79.69,79.69,108548.0,79.78,79.99,79.69,79.69,108548.0
2016-09-28 15:30:00,79.69,79.98,79.54,79.78,278475.0,79.69,79.98,79.54,79.78,278475.0
2016-09-29 09:30:00,79.41,80.1,79.14,79.5,106715.0,79.41,80.1,79.14,79.5,106715.0
2016-09-29 10:00:00,79.53,79.78,79.05,79.5,34477.0,79.53,79.78,79.05,79.5,34477.0
2016-09-29 10:30:00,79.42,79.43,79.18,79.18,31403.0,79.42,79.43,79.18,79.18,31403.0
2016-09-29 11:00:00,79.21,79.29,79.0,79.18,28571.0,79.21,79.29,79.0,79.18,28571.0
2016-09-29 11:30:00,79.14,79.48,79.1,79.13,59374.0,79.14,79.48,79.1,79.13,59374.0
2016-09-29 12:00:00,79.12,79.38,79.03,79.13,56157.0,79.12,79.38,79.03,79.13,56157.0
2016-09-29 12:30:00,79.09,79.22,78.09,78.2,91358.0,79.09,79.22,78.09,78.2,91358.0
2016-09-29 13:00:00,78.2,78.65,77.73,78.54,119776.0,78.2,78.65,77.73,78.54,119776.0
2016-09-29 13:30:00,78.61,78.94,78.12,78.18,40758.0,78.61,78.94,78.12,78.18,40758.0
2016-09-29 14:00:00,78.19,78.94,78.11,78.94,38053.0,78.19,78.94,78.11,78.94,38053.0
2016-09-29 14:30:00,78.86,79.13,78.71,78.74,37550.0,78.86,79.13,78.71,78.74,37550.0
2016-09-29 15:00:00,78.71,78.82,78.54,78.75,90795.0,78.71,78.82,78.54,78.75,90795.0
2016-09-29 15:30:00,78.74,78.77,78.46,78.49,115757.0,78.74,78.77,78.46,78.49,115757.0
2016-09-30 09:30:00,78.76,79.03,78.06,78.39,61095.0,78.76,79.03,78.06,78.39,61095.0
2016-09-30 10:00:00,78.41,78.69,78.15,78.69,68335.0,78.41,78.69,78.15,78.69,68335.0
2016-09-30 10:30:00,78.68,79.04,78.63,79.0,32039.0,78.68,79.04,78.63,79.0,32039.0
2016-09-30 11:00:00,78.99,79.37,78.98,79.05,59346.0,78.99,79.37,78.98,79.05,59346.0
2016-09-30 11:30:00,79.04,79.28,79.02,79.06,35330.0,79.04,79.28,79.02,79.06,35330.0
2016-09-30 12:00:00,79.04,79.36,79.03,79.36,82594.0,79.04,79.36,79.03,79.36,82594.0
2016-09-30 12:30:00,79.37,79.7,79.37,79.52,67824.0,79.37,79.7,79.37,79.52,67824.0
2016-09-30 13:00:00,79.53,79.7,79.15,79.2,89619.0,79.53,79.7,79.15,79.2,89619.0
2016-09-30 13:30:00,79.2,79.33,79.15,79.3,35989.0,79.2,79.33,79.15,79.3,35989.0
2016-09-30 14:00:00,79.3,79.32,79.09,79.14,75662.0,79.3,79.32,79.09,79.14,75662.0
2016-09-30 14:30:00,79.14,79.33,79.14,79.3,56617.0,79.14,79.33,79.14,79.3,56617.0
2016-09-30 15:00:00,79.3,79.64,79.18,79.61,121270.0,79.3,79.64,79.18,79.61,121270.0
2016-09-30 15:30:00,79.6,79.6,79.12,79.15,223006.0,79.6,79.6,79.12,79.15,223006.0
2016-10-03 09:30:00,79.07,79.44,78.4,78.44,105292.0,79.07,79.44,78.4,78.44,105292.0
2016-10-03 10:00:00,78.5,78.9,78.49,78.76,88079.0,78.5,78.9,78.49,78.76,88079.0
2016-10-03 10:30:00,78.75,79.35,78.73,79.22,87541.0,78.75,79.35,78.73,79.22,87541.0
2016-10-03 11:00:00,79.25,79.28,79.08,79.21,66250.0,79.25,79.28,79.08,79.21,66250.0
2016-10-03 11:30:00,79.21,79.3,78.75,78.96,48239.0,79.21,79.3,78.75,78.96,48239.0
2016-10-03 12:00:00,78.95,79.1,78.91,79.03,45101.0,78.95,79.1,78.91,79.03,45101.0
2016-10-03 12:30:00,78.99,79.05,78.76,79.01,49175.0,78.99,79.05,78.76,79.01,49175.0
2016-10-03 13:00:00,79.02,79.07,78.69,78.9,39915.0,79.02,79.07,78.69,78.9,39915.0
2016-10-03 13:30:00,78.87,79.16,78.78,79.12,49614.0,78.87,79.16,78.78,79.12,49614.0
2016-10-03 14:00:00,79.14,79.6,79.14,79.47,43913.0,79.14,79.6,79.14,79.47,43913.0
2016-10-03 14:30:00,79.46,79.6,79.37,79.6,38100.0,79.46,79.6,79.37,79.6,38100.0
2016-10-03 15:00:00,79.59,79.72,79.46,79.59,55369.0,79.59,79.72,79.46,79.59,55369.0
2016-10-03 15:30:00,79.59,79.69,79.44,79.55,167409.0,79.59,79.69,79.44,79.55,167409.0
2016-10-04 09:30:00,79.59,79.84,79.21,79.73,111733.0,79.59,79.84,79.21,79.73,111733.0
2016-10-04 10:00:00,79.73,79.79,78.86,79.56,184468.0,79.73,79.79,78.86,79.56,184468.0
2016-10-04 10:30:00,79.54,79.59,79.29,79.35,89611.0,79.54,79.59,79.29,79.35,89611.0
2016-10-04 11:00:00,79.43,79.45,79.08,79.25,60273.0,79.43,79.45,79.08,79.25,60273.0
2016-10-04 11:30:00,79.29,79.46,78.9,79.07,117102.0,79.29,79.46,78.9,79.07,117102.0
2016-10-04 12:00:00,79.07,79.3,78.94,79.16,52516.0,79.07,79.3,78.94,79.16,52516.0
2016-10-04 12:30:00,79.16,79.28,78.99,79.27,30321.0,79.16,79.28,78.99,79.27,30321.0
2016-10-04 13:00:00,79.28,79.32,78.88,78.91,63899.0,79.28,79.32,78.88,78.91,63899.0
2016-10-04 13:30:00,78.9,79.11,78.84,78.85,63763.0,78.9,79.11,78.84,78.85,63763.0
2016-10-04 14:00:00,78.9,78.94,78.43,78.5,86022.0,78.9,78.94,78.43,78.5,86022.0
2016-10-04 14:30:00,78.53,79.01,78.53,78.81,68871.0,78.53,79.01,78.53,78.81,68871.0
2016-10-04 15:00:00,78.81,79.17,78.66,79.16,78779.0,78.81,79.17,78.66,79.16,78779.0
2016-10-04 15:30:00,79.16,79.29,79.08,79.27,208743.0,79.16,79.29,79.08,79.27,208743.0
2016-10-05 09:30:00,78.95,79.92,78.8,79.05,76961.0,78.95,79.92,78.8,79.05,76961.0
2016-10-05 10:00:00,79.16,79.29,78.9,79.08,56449.0,79.16,79.29,78.9,79.08,56449.0
2016-10-05 10:30:00,79.14,79.28,78.92,79.02,39503.0,79.14,79.28,78.92,79.02,39503.0
2016-10-05 11:00:00,79.01,79.5,78.96,79.48,51495.0,79.01,79.5,78.96,79.48,51495.0
2016-10-05 11:30:00,79.47,79.61,79.37,79.56,83093.0,79.47,79.61,79.37,79.56,83093.0
2016-10-05 12:00:00,79.58,79.9,79.49,79.72,53894.0,79.58,79.9,79.49,79.72,53894.0
2016-10-05 12:30:00,79.73,80.0,79.7,79.89,72675.0,79.73,80.0,79.7,79.89,72675.0
2016-10-05 13:00:00,79.88,80.02,79.77,79.84,54347.0,79.88,80.02,79.77,79.84,54347.0
2016-10-05 13:30:00,79.81,79.97,79.73,79.89,21545.0,79.81,79.97,79.73,79.89,21545.0
2016-10-05 14:00:00,79.9,79.92,79.79,79.84,17031.0,79.9,79.92,79.79,79.84,17031.0
2016-10-05 14:30:00,79.79,79.9,79.7,79.83,26049.0,79.79,79.9,79.7,79.83,26049.0
2016-10-05 15:00:00,79.81,79.84,79.38,79.4,34743.0,79.81,79.84,79.38,79.4,34743.0
2016-10-05 15:30:00,79.39,79.54,79.33,79.41,212298.0,79.39,79.54,79.33,79.41,212298.0
2016-10-06 09:30:00,79.49,79.91,78.26,78.48,95758.0,79.49,79.91,78.26,78.48,95758.0
2016-10-06 10:00:00,78.48,78.76,78.29,78.57,83849.0,78.48,78.76,78.29,78.57,83849.0
2016-10-06 10:30:00,78.57,78.65,78.14,78.47,59722.0,78.57,78.65,78.14,78.47,59722.0
2016-10-06 11:00:00,78.51,78.53,78.02,78.12,77528.0,78.51,78.53,78.02,78.12,77528.0
2016-10-06 11:30:00,78.12,78.94,78.09,78.56,52510.0,78.12,78.94,78.09,78.56,52510.0
2016-10-06 12:00:00,78.56,78.71,78.31,78.48,39760.0,78.56,78.71,78.31,78.48,39760.0
2016-10-06 12:30:00,78.44,78.59,78.25,78.25,17752.0,78.44,78.59,78.25,78.25,17752.0
2016-10-06 13:00:00,78.25,78.3,78.09,78.18,55895.0,78.25,78.3,78.09,78.18,55895.0
2016-10-06 13:30:00,78.19,78.35,77.97,77.97,44400.0,78.19,78.35,77.97,77.97,44400.0
2016-10-06 14:00:00,77.98,78.49,77.98,78.31,82991.0,77.98,78.49,77.98,78.31,82991.0
2016-10-06 14:30:00,78.33,78.49,78.22,78.4,44648.0,78.33,78.49,78.22,78.4,44648.0
2016-10-06 15:00:00,78.39,78.49,78.25,78.27,65977.0,78.39,78.49,78.25,78.27,65977.0
2016-10-06 15:30:00,78.26,78.47,78.22,78.39,231962.0,78.26,78.47,78.22,78.39,231962.0
2016-10-07 09:30:00,78.15,78.95,78.08,78.45,54926.0,78.15,78.95,78.08,78.45,54926.0
2016-10-07 10:00:00,78.47,78.55,78.16,78.16,76376.0,78.47,78.55,78.16,78.16,76376.0
2016-10-07 10:30:00,78.19,78.39,78.12,78.25,31019.0,78.19,78.39,78.12,78.25,31019.0
2016-10-07 11:00:00,78.27,78.47,78.18,78.34,46907.0,78.27,78.47,78.18,78.34,46907.0
2016-10-07 11:30:00,78.34,78.44,77.57,77.58,56570.0,78.34,78.44,77.57,77.58,56570.0
2016-10-07 12:00:00,77.57,77.86,77.47,77.86,44064.0,77.57,77.86,77.47,77.86,44064.0
2016-10-07 12:30:00,77.84,78.0,77.82,77.92,30183.0,77.84,78.0,77.82,77.92,30183.0
2016-10-07 13:00:00,77.91,78.39,77.81,78.29,43432.0,77.91,78.39,77.81,78.29,43432.0
2016-10-07 13:30:00,78.27,78.6,78.22,78.29,74534.0,78.27,78.6,78.22,78.29,74534.0
2016-10-07 14:00:00,78.3,78.42,78.12,78.37,52419.0,78.3,78.42,78.12,78.37,52419.0
2016-10-07 14:30:00,78.36,78.49,78.31,78.4,48324.0,78.36,78.49,78.31,78.4,48324.0
2016-10-07 15:00:00,78.4,78.6,78.34,78.6,103036.0,78.4,78.6,78.34,78.6,103036.0
2016-10-07 15:30:00,78.6,78.72,78.49,78.52,249031.0,78.6,78.72,78.49,78.52,249031.0
2016-10-10 09:30:00,79.04,80.29,79.04,80.21,86047.0,79.04,80.29,79.04,80.21,86047.0
2016-10-10 10:00:00,80.19,80.49,79.97,80.03,71640.0,80.19,80.49,79.97,80.03,71640.0
2016-10-10 10:30:00,80.05,80.18,79.77,79.77,35896.0,80.05,80.18,79.77,79.77,35896.0
2016-10-10 11:00:00,79.79,80.07,79.57,79.91,161576.0,79.79,80.07,79.57,79.91,161576.0
2016-10-10 11:30:00,79.88,80.02,79.85,79.92,35543.0,79.88,80.02,79.85,79.92,35543.0
2016-10-10 12:00:00,79.92,79.94,79.68,79.8,57989.0,79.92,79.94,79.68,79.8,57989.0
2016-10-10 12:30:00,79.8,79.97,79.8,79.84,19925.0,79.8,79.97,79.8,79.84,19925.0
2016-10-10 13:00:00,79.8,79.83,79.69,79.78,36482.0,79.8,79.83,79.69,79.78,36482.0
2016-10-10 13:30:00,79.79,79.83,79.76,79.83,23953.0,79.79,79.83,79.76,79.83,23953.0
2016-10-10 14:00:00,79.84,80.15,79.83,80.14,53642.0,79.84,80.15,79.83,80.14,53642.0
2016-10-10 14:30:00,80.13,80.25,80.09,80.14,61767.0,80.13,80.25,80.09,80.14,61767.0
2016-10-10 15:00:00,80.15,80.22,80.09,80.1,59571.0,80.15,80.22,80.09,80.1,59571.0
2016-10-10 15:30:00,80.1,80.13,79.99,80.03,203930.0,80.1,80.13,79.99,80.03,203930.0
2016-10-11 09:30:00,80.25,80.79,79.77,80.73,157296.0,80.25,80.79,79.77,80.73,157296.0
2016-10-11 10:00:00,80.79,80.8,79.87,80.19,123846.0,80.79,80.8,79.87,80.19,123846.0
2016-10-11 10:30:00,80.21,80.23,79.63,79.63,59779.0,80.21,80.23,79.63,79.63,59779.0
2016-10-11 11:00:00,79.64,79.68,79.22,79.22,71289.0,79.64,79.68,79.22,79.22,71289.0
2016-10-11 11:30:00,79.21,79.78,79.21,79.73,99387.0,79.21,79.78,79.21,79.73,99387.0
2016-10-11 12:00:00,79.72,79.78,79.5,79.51,121748.0,79.72,79.78,79.5,79.51,121748.0
2016-10-11 12:30:00,79.53,79.69,79.42,79.54,69925.0,79.53,79.69,79.42,79.54,69925.0
2016-10-11 13:00:00,79.53,79.54,79.2,79.49,50330.0,79.53,79.54,79.2,79.49,50330.0
2016-10-11 13:30:00,79.47,79.56,79.1,79.12,83178.0,79.47,79.56,79.1,79.12,83178.0
2016-10-11 14:00:00,79.12,79.39,78.7,78.76,153331.0,79.12,79.39,78.7,78.76,153331.0
2016-10-11 14:30:00,78.74,78.75,78.36,78.42,148340.0,78.74,78.75,78.36,78.42,148340.0
2016-10-11 15:00:00,78.42,78.88,78.4,78.81,112169.0,78.42,78.88,78.4,78.81,112169.0
2016-10-11 15:30:00,78.82,78.98,78.74,78.79,197694.0,78.82,78.98,78.74,78.79,197694.0
2016-10-12 09:30:00,76.68,77.07,73.02,74.47,772920.0,76.68,77.07,73.02,74.47,772920.0
2016-10-12 10:00:00,74.46,75.43,74.37,75.02,433111.0,74.46,75.43,74.37,75.02,433111.0
2016-10-12 10:30:00,75.02,75.03,74.3,74.32,172783.0,75.02,75.03,74.3,74.32,172783.0
2016-10-12 11:00:00,74.33,75.04,74.23,74.95,159356.0,74.33,75.04,74.23,74.95,159356.0
2016-10-12 11:30:00,74.94,75.61,74.76,75.0,153015.0,74.94,75.61,74.76,75.0,153015.0
2016-10-12 12:00:00,75.02,75.18,74.9,74.99,82537.0,75.02,75.18,74.9,74.99,82537.0
2016-10-12 12:30:00,75.0,75.25,74.99,75.08,65706.0,75.0,75.25,74.99,75.08,65706.0
2016-10-12 13:00:00,75.08,75.47,75.06,75.4,83573.0,75.08,75.47,75.06,75.4,83573.0
2016-10-12 13:30:00,75.4,75.6,75.3,75.6,107766.0,75.4,75.6,75.3,75.6,107766.0
2016-10-12 14:00:00,75.56,75.71,75.3,75.61,104522.0,75.56,75.71,75.3,75.61,104522.0
2016-10-12 14:30:00,75.59,75.74,75.32,75.39,63031.0,75.59,75.74,75.32,75.39,63031.0
2016-10-12 15:00:00,75.4,75.46,75.16,75.2,218317.0,75.4,75.46,75.16,75.2,218317.0
2016-10-12 15:30:00,75.21,75.35,75.0,75.26,435412.0,75.21,75.35,75.0,75.26,435412.0
2016-10-13 09:30:00,74.75,75.19,73.85,73.92,217288.0,74.75,75.19,73.85,73.92,217288.0
2016-10-13 10:00:00,73.93,74.66,73.88,74.11,125364.0,73.93,74.66,73.88,74.11,125364.0
2016-10-13 10:30:00,74.22,74.75,74.22,74.73,100406.0,74.22,74.75,74.22,74.73,100406.0
2016-10-13 11:00:00,74.74,74.83,74.48,74.72,50030.0,74.74,74.83,74.48,74.72,50030.0
2016-10-13 11:30:00,74.78,75.05,74.75,74.98,79119.0,74.78,75.05,74.75,74.98,79119.0
2016-10-13 12:00:00,74.95,75.03,74.78,75.0,56728.0,74.95,75.03,74.78,75.0,56728.0
2016-10-13 12:30:00,74.98,75.26,74.96,75.21,95821.0,74.98,75.26,74.96,75.21,95821.0
2016-10-13 13:00:00,75.17,75.17,74.75,75.01,38968.0,75.17,75.17,74.75,75.01,38968.0
2016-10-13 13:30:00,75.02,75.2,74.89,75.2,55317.0,75.02,75.2,74.89,75.2,55317.0
2016-10-13 14:00:00,75.24,75.38,75.02,75.37,91974.0,75.24,75.38,75.02,75.37,91974.0
2016-10-13 14:30:00,75.37,75.62,75.37,75.5,50638.0,75.37,75.62,75.37,75.5,50638.0
2016-10-13 15:00:00,75.51,75.61,75.37,75.37,54904.0,75.51,75.61,75.37,75.37,54904.0
2016-10-13 15:30:00,75.37,75.51,75.26,75.41,204352.0,75.37,75.51,75.26,75.41,204352.0
2016-10-14 09:30:00,76.15,76.44,75.48,76.21,144409.0,76.15,76.44,75.48,76.21,144409.0
2016-10-14 10:00:00,76.11,76.4,75.99,76.22,72660.0,76.11,76.4,75.99,76.22,72660.0
2016-10-14 10:30:00,76.22,76.31,75.83,75.86,73951.0,76.22,76.31,75.83,75.86,73951.0
2016-10-14 11:00:00,75.83,75.83,75.28,75.29,89330.0,75.83,75.83,75.28,75.29,89330.0
2016-10-14 11:30:00,75.29,75.35,75.06,75.15,42362.0,75.29,75.35,75.06,75.15,42362.0
2016-10-14 12:00:00,75.14,75.44,75.08,75.38,67706.0,75.14,75.44,75.08,75.38,67706.0
2016-10-14 12:30:00,75.39,75.69,75.39,75.58,29544.0,75.39,75.69,75.39,75.58,29544.0
2016-10-14 13:00:00,75.55,76.2,75.41,76.18,143256.0,75.55,76.2,75.41,76.18,143256.0
2016-10-14 13:30:00,76.17,76.44,75.87,75.92,188720.0,76.17,76.44,75.87,75.92,188720.0
2016-10-14 14:00:00,75.93,76.13,75.53,76.07,82723.0,75.93,76.13,75.53,76.07,82723.0
2016-10-14 14:30:00,76.08,76.15,75.67,75.78,75260.0,76.08,76.15,75.67,75.78,75260.0
2016-10-14 15:00:00,75.78,75.93,75.56,75.56,78926.0,75.78,75.93,75.56,75.56,78926.0
2016-10-14 15:30:00,75.56,75.84,75.56,75.62,254111.0,75.56,75.84,75.56,75.62,254111.0
2016-10-17 09:30:00,75.73,75.74,74.78,74.78,38225.0,75.73,75.74,74.78,74.78,38225.0
2016-10-17 10:00:00,74.86,75.28,74.75,75.21,67889.0,74.86,75.28,74.75,75.21,67889.0
2016-10-17 10:30:00,75.2,75.26,74.9,75.04,95674.0,75.2,75.26,74.9,75.04,95674.0
2016-10-17 11:00:00,75.02,75.11,74.82,75.08,33895.0,75.02,75.11,74.82,75.08,33895.0
2016-10-17 11:30:00,75.06,75.19,74.96,75.0,42270.0,75.06,75.19,74.96,75.0,42270.0
2016-10-17 12:00:00,75.02,75.35,75.01,75.18,28473.0,75.02,75.35,75.01,75.18,28473.0
2016-10-17 12:30:00,75.13,75.31,74.96,75.1,21975.0,75.13,75.31,74.96,75.1,21975.0
2016-10-17 13:00:00,75.09,75.16,74.91,74.95,29164.0,75.09,75.16,74.91,74.95,29164.0
2016-10-17 13:30:00,74.92,74.96,74.75,74.77,61367.0,74.92,74.96,74.75,74.77,61367.0
2016-10-17 14:00:00,74.79,74.99,74.7,74.7,65032.0,74.79,74.99,74.7,74.7,65032.0
2016-10-17 14:30:00,74.7,74.83,74.61,74.68,46345.0,74.7,74.83,74.61,74.68,46345.0
2016-10-17 15:00:00,74.67,74.7,74.51,74.56,72597.0,74.67,74.7,74.51,74.56,72597.0
2016-10-17 15:30:00,74.56,74.7,74.26,74.63,171834.0,74.56,74.7,74.26,74.63,171834.0
2016-10-18 09:30:00,76.39,77.97,76.06,76.16,163050.0,76.39,77.97,76.06,76.16,163050.0
2016-10-18 10:00:00,76.23,76.3,75.61,76.0,74729.0,76.23,76.3,75.61,76.0,74729.0
2016-10-18 10:30:00,76.01,76.61,75.98,76.41,57934.0,76.01,76.61,75.98,76.41,57934.0
2016-10-18 11:00:00,76.41,76.46,76.02,76.18,39491.0,76.41,76.46,76.02,76.18,39491.0
2016-10-18 11:30:00,76.18,76.44,76.14,76.42,28167.0,76.18,76.44,76.14,76.42,28167.0
2016-10-18 12:00:00,76.44,76.46,76.24,76.34,25448.0,76.44,76.46,76.24,76.34,25448.0
2016-10-18 12:30:00,76.37,76.47,76.23,76.4,55504.0,76.37,76.47,76.23,76.4,55504.0
2016-10-18 13:00:00,76.4,76.44,76.29,76.34,43637.0,76.4,76.44,76.29,76.34,43637.0
2016-10-18 13:30:00,76.36,76.45,76.25,76.4,22714.0,76.36,76.45,76.25,76.4,22714.0
2016-10-18 14:00:00,76.4,76.42,76.31,76.32,20012.0,76.4,76.42,76.31,76.32,20012.0
2016-10-18 14:30:00,76.33,76.33,76.04,76.04,37235.0,76.33,76.33,76.04,76.04,37235.0
2016-10-18 15:00:00,76.05,76.08,75.94,75.97,51888.0,76.05,76.08,75.94,75.97,51888.0
2016-10-18 15:30:00,75.95,76.16,75.88,76.15,212641.0,75.95,76.16,75.88,76.15,212641.0
2016-10-19 09:30:00,79.17,80.0,78.16,78.99,462918.0,79.17,80.0,78.16,78.99,462918.0
2016-10-19 10:00:00,79.01,79.86,78.86,79.75,278247.0,79.01,79.86,78.86,79.75,278247.0
2016-10-19 10:30:00,79.75,80.15,79.52,80.05,364946.0,79.75,80.15,79.52,80.05,364946.0
2016-10-19 11:00:00,80.02,80.06,79.42,79.54,266918.0,80.02,80.06,79.42,79.54,266918.0
2016-10-19 11:30:00,79.55,79.61,79.05,79.37,143358.0,79.55,79.61,79.05,79.37,143358.0
2016-10-19 12:00:00,79.38,79.47,79.0,79.1,118951.0,79.38,79.47,79.0,79.1,118951.0
2016-10-19 12:30:00,79.1,79.52,79.1,79.35,97195.0,79.1,79.52,79.1,79.35,97195.0
2016-10-19 13:00:00,79.36,79.41,78.91,79.07,182317.0,79.36,79.41,78.91,79.07,182317.0
2016-10-19 13:30:00,79.07,79.23,78.62,78.85,149947.0,79.07,79.23,78.62,78.85,149947.0
2016-10-19 14:00:00,78.86,78.93,78.62,78.67,61637.0,78.86,78.93,78.62,78.67,61637.0
2016-10-19 14:30:00,78.67,78.82,78.58,78.82,46667.0,78.67,78.82,78.58,78.82,46667.0
2016-10-19 15:00:00,78.84,79.06,78.8,78.83,187467.0,78.84,79.06,78.8,78.83,187467.0
2016-10-19 15:30:00,78.84,79.05,78.81,78.97,669649.0,78.84,79.05,78.81,78.97,669649.0
2016-10-20 09:30:00,78.71,78.92,78.3,78.66,132066.0,78.71,78.92,78.3,78.66,132066.0
2016-10-20 10:00:00,78.67,78.91,78.33,78.45,99932.0,78.67,78.91,78.33,78.45,99932.0
2016-10-20 10:30:00,78.45,78.74,78.19,78.47,50506.0,78.45,78.74,78.19,78.47,50506.0
2016-10-20 11:00:00,78.45,78.79,78.27,78.67,63245.0,78.45,78.79,78.27,78.67,63245.0
2016-10-20 11:30:00,78.72,78.91,78.38,78.78,73498.0,78.72,78.91,78.38,78.78,73498.0
2016-10-20 12:00:00,78.76,79.0,78.71,78.85,59393.0,78.76,79.0,78.71,78.85,59393.0
2016-10-20 12:30:00,78.84,78.97,78.78,78.81,51950.0,78.84,78.97,78.78,78.81,51950.0
2016-10-20 13:00:00,78.81,78.89,78.74,78.78,34086.0,78.81,78.89,78.74,78.78,34086.0
2016-10-20 13:30:00,78.78,78.87,78.45,78.48,52038.0,78.78,78.87,78.45,78.48,52038.0
2016-10-20 14:00:00,78.51,78.66,78.48,78.63,65245.0,78.51,78.66,78.48,78.63,65245.0
2016-10-20 14:30:00,78.64,79.0,78.59,78.93,81333.0,78.64,79.0,78.59,78.93,81333.0
2016-10-20 15:00:00,78.93,78.96,78.7,78.71,114931.0,78.93,78.96,78.7,78.71,114931.0
2016-10-20 15:30:00,78.7,78.96,78.66,78.84,250563.0,78.7,78.96,78.66,78.84,250563.0
2016-10-21 09:30:00,78.45,78.98,78.19,78.98,68137.0,78.45,78.98,78.19,78.98,68137.0
2016-10-21 10:00:00,78.98,79.69,78.87,79.34,134045.0,78.98,79.69,78.87,79.34,134045.0
2016-10-21 10:30:00,79.37,79.89,79.25,79.73,120749.0,79.37,79.89,79.25,79.73,120749.0
2016-10-21 11:00:00,79.75,79.81,79.5,79.73,84613.0,79.75,79.81,79.5,79.73,84613.0
2016-10-21 11:30:00,79.75,79.91,79.63,79.74,45673.0,79.75,79.91,79.63,79.74,45673.0
2016-10-21 12:00:00,79.78,79.81,79.54,79.66,66833.0,79.78,79.81,79.54,79.66,66833.0
2016-10-21 12:30:00,79.69,79.81,79.67,79.81,68740.0,79.69,79.81,79.67,79.81,68740.0
2016-10-21 13:00:00,79.8,79.81,79.61,79.73,42808.0,79.8,79.81,79.61,79.73,42808.0
2016-10-21 13:30:00,79.72,79.98,79.7,79.84,73563.0,79.72,79.98,79.7,79.84,73563.0
2016-10-21 14:00:00,79.84,79.96,79.68,79.96,102269.0,79.84,79.96,79.68,79.96,102269.0
2016-10-21 14:30:00,79.96,80.08,79.89,80.02,92276.0,79.96,80.08,79.89,80.02,92276.0
2016-10-21 15:00:00,80.02,80.2,79.95,80.09,117024.0,80.02,80.2,79.95,80.09,117024.0
2016-10-21 15:30:00,80.08,80.26,80.03,80.04,240631.0,80.08,80.26,80.03,80.04,240631.0
2016-10-24 09:30:00,80.39,81.16,80.16,81.16,118844.0,80.39,81.16,80.16,81.16,118844.0
2016-10-24 10:00:00,81.16,81.58,80.8,81.0,325147.0,81.16,81.58,80.8,81.0,325147.0
2016-10-24 10:30:00,81.0,81.47,80.48,81.39,174439.0,81.0,81.47,80.48,81.39,174439.0
2016-10-24 11:00:00,81.3,81.52,81.24,81.26,58239.0,81.3,81.52,81.24,81.26,58239.0
2016-10-24 11:30:00,81.2,81.2,80.7,80.82,43992.0,81.2,81.2,80.7,80.82,43992.0
2016-10-24 12:00:00,80.85,80.99,80.48,80.66,69066.0,80.85,80.99,80.48,80.66,69066.0
2016-10-24 12:30:00,80.65,80.66,80.46,80.56,23421.0,80.65,80.66,80.46,80.56,23421.0
2016-10-24 13:00:00,80.56,80.6,80.45,80.56,32752.0,80.56,80.6,80.45,80.56,32752.0
2016-10-24 13:30:00,80.57,80.66,80.44,80.52,60115.0,80.57,80.66,80.44,80.52,60115.0
2016-10-24 14:00:00,80.51,80.82,80.51,80.81,93489.0,80.51,80.82,80.51,80.81,93489.0
2016-10-24 14:30:00,80.82,81.09,80.81,81.09,82041.0,80.82,81.09,80.81,81.09,82041.0
2016-10-24 15:00:00,81.07,81.3,81.02,81.04,384766.0,81.07,81.3,81.02,81.04,384766.0
2016-10-24 15:30:00,81.03,81.09,80.95,80.99,325914.0,81.03,81.09,80.95,80.99,325914.0
2016-10-25 09:30:00,81.13,81.95,80.37,80.66,226705.0,81.13,81.95,80.37,80.66,226705.0
2016-10-25 10:00:00,80.57,80.68,79.9,79.96,127457.0,80.57,80.68,79.9,79.96,127457.0
2016-10-25 10:30:00,79.92,80.07,79.68,80.02,130123.0,79.92,80.07,79.68,80.02,130123.0
2016-10-25 11:00:00,80.02,80.2,79.63,79.91,142556.0,80.02,80.2,79.63,79.91,142556.0
2016-10-25 11:30:00,79.89,79.99,79.73,79.87,59987.0,79.89,79.99,79.73,79.87,59987.0
2016-10-25 12:00:00,79.85,79.99,79.46,79.66,137571.0,79.85,79.99,79.46,79.66,137571.0
2016-10-25 12:30:00,79.67,79.82,79.45,79.76,67108.0,79.67,79.82,79.45,79.76,67108.0
2016-10-25 13:00:00,79.76,79.95,79.6,79.92,99496.0,79.76,79.95,79.6,79.92,99496.0
2016-10-25 13:30:00,79.93,79.93,79.64,79.74,122301.0,79.93,79.93,79.64,79.74,122301.0
2016-10-25 14:00:00,79.75,79.82,79.58,79.65,75798.0,79.75,79.82,79.58,79.65,75798.0
2016-10-25 14:30:00,79.63,79.87,79.52,79.64,119372.0,79.63,79.87,79.52,79.64,119372.0
2016-10-25 15:00:00,79.64,79.76,79.41,79.73,149891.0,79.64,79.76,79.41,79.73,149891.0
2016-10-25 15:30:00,79.73,79.82,79.65,79.79,320487.0,79.73,79.82,79.65,79.79,320487.0
2016-10-26 09:30:00,79.51,79.62,78.99,79.25,135604.0,79.51,79.62,78.99,79.25,135604.0
2016-10-26 10:00:00,79.25,79.48,79.15,79.25,94867.0,79.25,79.48,79.15,79.25,94867.0
2016-10-26 10:30:00,79.26,79.5,79.15,79.45,130359.0,79.26,79.5,79.15,79.45,130359.0
2016-10-26 11:00:00,79.46,79.92,79.41,79.61,93504.0,79.46,79.92,79.41,79.61,93504.0
2016-10-26 11:30:00,79.61,79.91,79.51,79.66,67257.0,79.61,79.91,79.51,79.66,67257.0
2016-10-26 12:00:00,79.66,79.83,79.63,79.7,45742.0,79.66,79.83,79.63,79.7,45742.0
2016-10-26 12:30:00,79.72,79.98,79.7,79.75,55838.0,79.72,79.98,79.7,79.75,55838.0
2016-10-26 13:00:00,79.75,79.77,79.24,79.34,89355.0,79.75,79.77,79.24,79.34,89355.0
2016-10-26 13:30:00,79.33,79.34,79.06,79.17,41106.0,79.33,79.34,79.06,79.17,41106.0
2016-10-26 14:00:00,79.16,79.18,78.88,79.0,138240.0,79.16,79.18,78.88,79.0,138240.0
2016-10-26 14:30:00,79.0,79.2,78.84,78.98,204296.0,79.0,79.2,78.84,78.98,204296.0
2016-10-26 15:00:00,78.98,79.12,78.61,78.81,319779.0,78.98,79.12,78.61,78.81,319779.0
2016-10-26 15:30:00,78.81,79.13,78.77,78.89,473062.0,78.81,79.13,78.77,78.89,473062.0
2016-10-27 09:30:00,86.82,89.79,85.2,88.29,2284391.0,86.82,89.79,85.2,88.29,2284391.0
2016-10-27 10:00:00,88.3,89.66,88.0,88.5,1327736.0,88.3,89.66,88.0,88.5,1327736.0
2016-10-27 10:30:00,88.5,89.62,88.39,89.42,818276.0,88.5,89.62,88.39,89.42,818276.0
2016-10-27 11:00:00,89.49,89.51,87.88,88.64,685384.0,89.49,89.51,87.88,88.64,685384.0
2016-10-27 11:30:00,88.63,88.79,87.21,87.8,395900.0,88.63,88.79,87.21,87.8,395900.0
2016-10-27 12:00:00,87.78,88.32,87.53,87.64,413745.0,87.78,88.32,87.53,87.64,413745.0
2016-10-27 12:30:00,87.63,87.66,87.01,87.45,364324.0,87.63,87.66,87.01,87.45,364324.0
2016-10-27 13:00:00,87.43,87.56,87.32,87.41,346531.0,87.43,87.56,87.32,87.41,346531.0
2016-10-27 13:30:00,87.4,87.57,87.24,87.44,500731.0,87.4,87.57,87.24,87.44,500731.0
2016-10-27 14:00:00,87.43,87.71,86.35,86.61,394480.0,87.43,87.71,86.35,86.61,394480.0
2016-10-27 14:30:00,86.62,86.71,85.24,85.39,576494.0,86.62,86.71,85.24,85.39,576494.0
2016-10-27 15:00:00,85.4,85.97,85.29,85.3,698661.0,85.4,85.97,85.29,85.3,698661.0
2016-10-27 15:30:00,85.3,85.57,84.56,84.96,1232639.0,85.3,85.57,84.56,84.96,1232639.0
2016-10-28 09:30:00,85.21,86.62,84.58,86.56,343298.0,85.21,86.62,84.58,86.56,343298.0
2016-10-28 10:00:00,86.61,86.7,86.08,86.35,315999.0,86.61,86.7,86.08,86.35,315999.0
2016-10-28 10:30:00,86.34,86.9,86.27,86.81,180615.0,86.34,86.9,86.27,86.81,180615.0
2016-10-28 11:00:00,86.82,86.93,86.63,86.84,147384.0,86.82,86.93,86.63,86.84,147384.0
2016-10-28 11:30:00,86.82,87.0,86.8,86.83,162266.0,86.82,87.0,86.8,86.83,162266.0
2016-10-28 12:00:00,86.8,86.99,86.6,86.94,136417.0,86.8,86.99,86.6,86.94,136417.0
2016-10-28 12:30:00,86.93,87.34,86.93,87.2,178655.0,86.93,87.34,86.93,87.2,178655.0
2016-10-28 13:00:00,87.21,87.39,86.2,86.33,227887.0,87.21,87.39,86.2,86.33,227887.0
2016-10-28 13:30:00,86.33,86.46,85.62,85.73,222517.0,86.33,86.46,85.62,85.73,222517.0
2016-10-28 14:00:00,85.78,86.31,85.57,86.07,113047.0,85.78,86.31,85.57,86.07,113047.0
2016-10-28 14:30:00,86.09,86.35,85.88,86.35,77531.0,86.09,86.35,85.88,86.35,77531.0
2016-10-28 15:00:00,86.36,86.39,85.89,86.38,104476.0,86.36,86.39,85.89,86.38,104476.0
2016-10-28 15:30:00,86.37,86.38,86.05,86.12,360733.0,86.37,86.38,86.05,86.12,360733.0
2016-10-31 09:30:00,86.13,87.43,85.89,86.67,222169.0,86.13,87.43,85.89,86.67,222169.0
2016-10-31 10:00:00,86.76,87.1,86.76,87.03,182081.0,86.76,87.1,86.76,87.03,182081.0
2016-10-31 10:30:00,87.04,87.16,86.8,87.1,248740.0,87.04,87.16,86.8,87.1,248740.0
2016-10-31 11:00:00,87.12,87.5,87.05,87.46,145616.0,87.12,87.5,87.05,87.46,145616.0
2016-10-31 11:30:00,87.49,87.56,87.29,87.5,102893.0,87.49,87.56,87.29,87.5,102893.0
2016-10-31 12:00:00,87.5,87.65,87.12,87.17,53925.0,87.5,87.65,87.12,87.17,53925.0
2016-10-31 12:30:00,87.19,87.25,86.94,86.97,82224.0,87.19,87.25,86.94,86.97,82224.0
2016-10-31 13:00:00,86.96,87.18,86.94,87.01,72637.0,86.96,87.18,86.94,87.01,72637.0
2016-10-31 13:30:00,87.0,87.24,86.93,87.22,133450.0,87.0,87.24,86.93,87.22,133450.0
2016-10-31 14:00:00,87.21,87.7,87.2,87.61,139221.0,87.21,87.7,87.2,87.61,139221.0
2016-10-31 14:30:00,87.65,87.86,87.5,87.56,132841.0,87.65,87.86,87.5,87.56,132841.0
2016-10-31 15:00:00,87.54,88.04,87.5,88.0,275888.0,87.54,88.04,87.5,88.0,275888.0
2016-10-31 15:30:00,88.02,88.02,87.64,87.92,410613.0,88.02,88.02,87.64,87.92,410613.0
2016-11-01 09:30:00,87.45,87.5,86.78,86.9,335278.0,87.45,87.5,86.78,86.9,335278.0
2016-11-01 10:00:00,86.95,87.2,86.82,87.14,189664.0,86.95,87.2,86.82,87.14,189664.0
2016-11-01 10:30:00,87.14,87.48,87.07,87.48,63597.0,87.14,87.48,87.07,87.48,63597.0
2016-11-01 11:00:00,87.48,87.56,87.06,87.06,106638.0,87.48,87.56,87.06,87.06,106638.0
2016-11-01 11:30:00,87.01,87.17,86.9,87.05,55169.0,87.01,87.17,86.9,87.05,55169.0
2016-11-01 12:00:00,87.06,87.16,86.82,86.97,505406.0,87.06,87.16,86.82,86.97,505406.0
2016-11-01 12:30:00,86.97,87.2,86.62,86.68,110127.0,86.97,87.2,86.62,86.68,110127.0
2016-11-01 13:00:00,86.71,86.78,86.52,86.73,109928.0,86.71,86.78,86.52,86.73,109928.0
2016-11-01 13:30:00,86.7,86.74,86.04,86.04,92426.0,86.7,86.74,86.04,86.04,92426.0
2016-11-01 14:00:00,86.04,86.44,85.91,86.35,90055.0,86.04,86.44,85.91,86.35,90055.0
2016-11-01 14:30:00,86.37,86.43,86.21,86.23,35293.0,86.37,86.43,86.21,86.23,35293.0
2016-11-01 15:00:00,86.22,86.59,86.16,86.57,94361.0,86.22,86.59,86.16,86.57,94361.0
2016-11-01 15:30:00,86.57,86.93,86.5,86.88,343954.0,86.57,86.93,86.5,86.88,343954.0
2016-11-02 09:30:00,86.02,86.8,85.38,86.69,50423.0,86.02,86.8,85.38,86.69,50423.0
2016-11-02 10:00:00,86.57,86.92,86.42,86.92,128272.0,86.57,86.92,86.42,86.92,128272.0
2016-11-02 10:30:00,86.89,86.89,86.46,86.55,68004.0,86.89,86.89,86.46,86.55,68004.0
2016-11-02 11:00:00,86.6,86.75,86.5,86.66,64340.0,86.6,86.75,86.5,86.66,64340.0
2016-11-02 11:30:00,86.65,86.69,86.47,86.56,85283.0,86.65,86.69,86.47,86.56,85283.0
2016-11-02 12:00:00,86.58,86.66,86.36,86.36,66542.0,86.58,86.66,86.36,86.36,66542.0
2016-11-02 12:30:00,86.38,86.42,86.05,86.09,49878.0,86.38,86.42,86.05,86.09,49878.0
2016-11-02 13:00:00,86.06,86.14,85.26,85.37,66398.0,86.06,86.14,85.26,85.37,66398.0
2016-11-02 13:30:00,85.4,85.5,85.19,85.2,51844.0,85.4,85.5,85.19,85.2,51844.0
2016-11-02 14:00:00,85.22,85.5,84.69,85.27,168903.0,85.22,85.5,84.69,85.27,168903.0
2016-11-02 14:30:00,85.24,85.28,84.76,84.96,141857.0,85.24,85.28,84.76,84.96,141857.0
2016-11-02 15:00:00,84.96,84.97,84.76,84.83,157707.0,84.96,84.97,84.76,84.83,157707.0
2016-11-02 15:30:00,84.82,84.91,84.55,84.59,256484.0,84.82,84.91,84.55,84.59,256484.0
2016-11-03 09:30:00,84.57,85.09,84.28,84.58,67626.0,84.57,85.09,84.28,84.58,67626.0
2016-11-03 10:00:00,84.58,84.63,84.11,84.49,51851.0,84.58,84.63,84.11,84.49,51851.0
2016-11-03 10:30:00,84.45,84.71,84.29,84.29,47013.0,84.45,84.71,84.29,84.29,47013.0
2016-11-03 11:00:00,84.36,84.7,84.28,84.65,77218.0,84.36,84.7,84.28,84.65,77218.0
2016-11-03 11:30:00,84.61,84.61,84.41,84.42,150871.0,84.61,84.61,84.41,84.42,150871.0
2016-11-03 12:00:00,84.43,84.43,83.94,84.0,50603.0,84.43,84.43,83.94,84.0,50603.0
2016-11-03 12:30:00,84.06,84.06,83.8,83.95,91387.0,84.06,84.06,83.8,83.95,91387.0
2016-11-03 13:00:00,83.97,84.08,83.73,83.85,85073.0,83.97,84.08,83.73,83.85,85073.0
2016-11-03 13:30:00,83.85,83.98,83.8,83.94,82710.0,83.85,83.98,83.8,83.94,82710.0
2016-11-03 14:00:00,83.94,84.08,83.66,83.73,190663.0,83.94,84.08,83.66,83.73,190663.0
2016-11-03 14:30:00,83.76,83.97,83.53,83.97,174368.0,83.76,83.97,83.53,83.97,174368.0
2016-11-03 15:00:00,83.94,84.17,83.78,84.17,115679.0,83.94,84.17,83.78,84.17,115679.0
2016-11-03 15:30:00,84.17,84.17,83.63,83.9,209461.0,84.17,84.17,83.63,83.9,209461.0
2016-11-04 09:30:00,84.0,84.37,83.56,84.0,95846.0,84.0,84.37,83.56,84.0,95846.0
2016-11-04 10:00:00,84.05,84.19,83.73,83.99,91867.0,84.05,84.19,83.73,83.99,91867.0
2016-11-04 10:30:00,84.0,84.19,83.9,84.0,53307.0,84.0,84.19,83.9,84.0,53307.0
2016-11-04 11:00:00,83.97,84.77,83.9,84.72,211433.0,83.97,84.77,83.9,84.72,211433.0
2016-11-04 11:30:00,84.73,84.75,83.98,84.04,57288.0,84.73,84.75,83.98,84.04,57288.0
2016-11-04 12:00:00,84.02,84.18,83.91,84.02,135282.0,84.02,84.18,83.91,84.02,135282.0
2016-11-04 12:30:00,84.03,84.08,83.85,84.03,74317.0,84.03,84.08,83.85,84.03,74317.0
2016-11-04 13:00:00,84.0,84.09,83.84,83.88,43606.0,84.0,84.09,83.84,83.88,43606.0
2016-11-04 13:30:00,83.87,84.0,83.83,83.95,41117.0,83.87,84.0,83.83,83.95,41117.0
2016-11-04 14:00:00,83.96,83.98,83.85,83.86,53638.0,83.96,83.98,83.85,83.86,53638.0
2016-11-04 14:30:00,83.87,83.89,83.41,83.66,125250.0,83.87,83.89,83.41,83.66,125250.0
2016-11-04 15:00:00,83.63,83.78,83.49,83.49,167783.0,83.63,83.78,83.49,83.49,167783.0
2016-11-04 15:30:00,83.5,83.51,83.1,83.23,217725.0,83.5,83.51,83.1,83.23,217725.0
2016-11-07 09:30:00,84.77,85.17,84.39,84.79,230492.0,84.77,85.17,84.39,84.79,230492.0
2016-11-07 10:00:00,84.79,85.13,84.79,84.89,91304.0,84.79,85.13,84.79,84.89,91304.0
2016-11-07 10:30:00,84.89,85.82,84.89,85.66,65004.0,84.89,85.82,84.89,85.66,65004.0
2016-11-07 11:00:00,85.65,85.73,85.4,85.45,62479.0,85.65,85.73,85.4,85.45,62479.0
2016-11-07 11:30:00,85.46,85.63,85.39,85.42,71550.0,85.46,85.63,85.39,85.42,71550.0
2016-11-07 12:00:00,85.46,85.6,85.21,85.26,64541.0,85.46,85.6,85.21,85.26,64541.0
2016-11-07 12:30:00,85.28,85.33,85.18,85.28,23868.0,85.28,85.33,85.18,85.28,23868.0
2016-11-07 13:00:00,85.31,85.37,84.92,84.92,43139.0,85.31,85.37,84.92,84.92,43139.0
2016-11-07 13:30:00,84.94,85.23,84.74,85.23,94436.0,84.94,85.23,84.74,85.23,94436.0
2016-11-07 14:00:00,85.21,85.22,84.96,85.04,38480.0,85.21,85.22,84.96,85.04,38480.0
2016-11-07 14:30:00,85.04,85.16,84.9,85.15,30474.0,85.04,85.16,84.9,85.15,30474.0
2016-11-07 15:00:00,85.14,85.14,84.98,84.98,51320.0,85.14,85.14,84.98,84.98,51320.0
2016-11-07 15:30:00,84.99,85.14,84.91,85.09,327744.0,84.99,85.14,84.91,85.09,327744.0
2016-11-08 09:30:00,84.47,84.78,83.75,84.44,136279.0,84.47,84.78,83.75,84.44,136279.0
2016-11-08 10:00:00,84.54,84.7,84.33,84.65,59336.0,84.54,84.7,84.33,84.65,59336.0
2016-11-08 10:30:00,84.68,85.06,84.64,85.06,65461.0,84.68,85.06,84.64,85.06,65461.0
2016-11-08 11:00:00,85.06,85.33,84.89,85.13,38698.0,85.06,85.33,84.89,85.13,38698.0
2016-11-08 11:30:00,85.1,85.2,84.99,85.16,53876.0,85.1,85.2,84.99,85.16,53876.0
2016-11-08 12:00:00,85.16,86.0,85.16,85.82,43191.0,85.16,86.0,85.16,85.82,43191.0
2016-11-08 12:30:00,85.83,85.94,85.71,85.88,29198.0,85.83,85.94,85.71,85.88,29198.0
2016-11-08 13:00:00,85.85,85.89,85.45,85.54,24382.0,85.85,85.89,85.45,85.54,24382.0
2016-11-08 13:30:00,85.55,85.81,85.48,85.53,25379.0,85.55,85.81,85.48,85.53,25379.0
2016-11-08 14:00:00,85.53,85.59,85.07,85.15,40019.0,85.53,85.59,85.07,85.15,40019.0
2016-11-08 14:30:00,85.18,85.19,84.62,84.9,95165.0,85.18,85.19,84.62,84.9,95165.0
2016-11-08 15:00:00,84.9,85.22,84.87,85.22,58449.0,84.9,85.22,84.87,85.22,58449.0
2016-11-08 15:30:00,85.22,85.6,85.21,85.5,286560.0,85.22,85.6,85.21,85.5,286560.0
2016-11-09 09:30:00,83.99,84.5,83.33,84.32,174308.0,83.99,84.5,83.33,84.32,174308.0
2016-11-09 10:00:00,84.39,84.52,84.12,84.5,98018.0,84.39,84.52,84.12,84.5,98018.0
2016-11-09 10:30:00,84.51,84.95,84.4,84.72,38955.0,84.51,84.95,84.4,84.72,38955.0
2016-11-09 11:00:00,84.75,85.28,84.65,85.22,69082.0,84.75,85.28,84.65,85.22,69082.0
2016-11-09 11:30:00,85.28,86.05,85.21,85.61,70954.0,85.28,86.05,85.21,85.61,70954.0
2016-11-09 12:00:00,85.61,85.85,84.99,85.24,73108.0,85.61,85.85,84.99,85.24,73108.0
2016-11-09 12:30:00,85.26,85.36,85.06,85.11,37943.0,85.26,85.36,85.06,85.11,37943.0
2016-11-09 13:00:00,85.18,85.26,84.42,84.42,102566.0,85.18,85.26,84.42,84.42,102566.0
2016-11-09 13:30:00,84.43,85.02,84.41,84.7,49364.0,84.43,85.02,84.41,84.7,49364.0
2016-11-09 14:00:00,84.67,85.05,84.65,84.87,70854.0,84.67,85.05,84.65,84.87,70854.0
2016-11-09 14:30:00,84.89,85.16,84.8,84.84,51198.0,84.89,85.16,84.8,84.84,51198.0
2016-11-09 15:00:00,84.89,85.06,84.87,85.03,79459.0,84.89,85.06,84.87,85.03,79459.0
2016-11-09 15:30:00,85.04,85.06,84.71,85.0,182110.0,85.04,85.06,84.71,85.0,182110.0
2016-11-10 09:30:00,85.75,87.7,85.52,87.13,261298.0,85.75,87.7,85.52,87.13,261298.0
2016-11-10 10:00:00,87.11,87.26,85.05,85.11,212825.0,87.11,87.26,85.05,85.11,212825.0
2016-11-10 10:30:00,85.04,85.34,83.53,83.7,232491.0,85.04,85.34,83.53,83.7,232491.0
2016-11-10 11:00:00,83.66,85.07,83.42,84.78,105283.0,83.66,85.07,83.42,84.78,105283.0
2016-11-10 11:30:00,84.81,84.94,84.02,84.16,225058.0,84.81,84.94,84.02,84.16,225058.0
2016-11-10 12:00:00,84.14,84.27,83.32,83.41,88985.0,84.14,84.27,83.32,83.41,88985.0
2016-11-10 12:30:00,83.41,83.53,83.06,83.38,133636.0,83.41,83.53,83.06,83.38,133636.0
2016-11-10 13:00:00,83.38,83.76,83.38,83.76,160111.0,83.38,83.76,83.38,83.76,160111.0
2016-11-10 13:30:00,83.83,83.98,83.63,83.76,85504.0,83.83,83.98,83.63,83.76,85504.0
2016-11-10 14:00:00,83.75,83.79,83.32,83.48,73400.0,83.75,83.79,83.32,83.48,73400.0
2016-11-10 14:30:00,83.47,83.52,82.82,83.17,130493.0,83.47,83.52,82.82,83.17,130493.0
2016-11-10 15:00:00,83.19,83.33,83.13,83.24,75773.0,83.19,83.33,83.13,83.24,75773.0
2016-11-10 15:30:00,83.24,83.24,82.05,82.14,386444.0,83.24,83.24,82.05,82.14,386444.0
2016-11-11 09:30:00,81.81,81.81,80.5,80.94,231363.0,81.81,81.81,80.5,80.94,231363.0
2016-11-11 10:00:00,80.93,82.38,80.77,81.54,290658.0,80.93,82.38,80.77,81.54,290658.0
2016-11-11 10:30:00,81.55,81.96,81.24,81.92,100122.0,81.55,81.96,81.24,81.92,100122.0
2016-11-11 11:00:00,81.97,81.97,81.01,81.04,103758.0,81.97,81.97,81.01,81.04,103758.0
2016-11-11 11:30:00,81.04,82.67,81.04,82.45,80570.0,81.04,82.67,81.04,82.45,80570.0
2016-11-11 12:00:00,82.43,82.83,82.26,82.42,117349.0,82.43,82.83,82.26,82.42,117349.0
2016-11-11 12:30:00,82.44,82.62,81.94,81.94,94640.0,82.44,82.62,81.94,81.94,94640.0
2016-11-11 13:00:00,81.93,82.76,81.82,82.28,85989.0,81.93,82.76,81.82,82.28,85989.0
2016-11-11 13:30:00,82.27,82.31,81.91,82.04,58969.0,82.27,82.31,81.91,82.04,58969.0
2016-11-11 14:00:00,82.0,82.25,81.94,81.98,76431.0,82.0,82.25,81.94,81.98,76431.0
2016-11-11 14:30:00,81.95,82.17,81.76,81.95,45639.0,81.95,82.17,81.76,81.95,45639.0
2016-11-11 15:00:00,81.96,82.19,81.91,82.06,85939.0,81.96,82.19,81.91,82.06,85939.0
2016-11-11 15:30:00,82.04,82.67,82.04,82.61,255279.0,82.04,82.67,82.04,82.61,255279.0
2016-11-14 09:30:00,82.89,83.77,82.71,82.71,90555.0,82.89,83.77,82.71,82.71,90555.0
2016-11-14 10:00:00,82.78,83.39,82.56,82.76,73676.0,82.78,83.39,82.56,82.76,73676.0
2016-11-14 10:30:00,82.76,83.17,82.41,82.69,103203.0,82.76,83.17,82.41,82.69,103203.0
2016-11-14 11:00:00,82.66,83.0,82.33,82.57,67033.0,82.66,83.0,82.33,82.57,67033.0
2016-11-14 11:30:00,82.57,82.92,82.5,82.83,49370.0,82.57,82.92,82.5,82.83,49370.0
2016-11-14 12:00:00,82.86,82.9,82.3,82.55,104153.0,82.86,82.9,82.3,82.55,104153.0
2016-11-14 12:30:00,82.56,82.86,82.45,82.74,63447.0,82.56,82.86,82.45,82.74,63447.0
2016-11-14 13:00:00,82.74,83.17,82.59,83.05,44814.0,82.74,83.17,82.59,83.05,44814.0
2016-11-14 13:30:00,83.12,83.17,82.83,83.09,43416.0,83.12,83.17,82.83,83.09,43416.0
2016-11-14 14:00:00,83.03,83.25,82.75,83.14,54531.0,83.03,83.25,82.75,83.14,54531.0
2016-11-14 14:30:00,83.11,83.86,82.92,83.71,92884.0,83.11,83.86,82.92,83.71,92884.0
2016-11-14 15:00:00,83.67,83.92,83.52,83.82,101858.0,83.67,83.92,83.52,83.82,101858.0
2016-11-14 15:30:00,83.81,83.86,83.18,83.29,170438.0,83.81,83.86,83.18,83.29,170438.0
2016-11-15 09:30:00,83.43,84.71,83.2,84.31,149863.0,83.43,84.71,83.2,84.31,149863.0
2016-11-15 10:00:00,84.38,85.42,84.31,85.12,122690.0,84.38,85.42,84.31,85.12,122690.0
2016-11-15 10:30:00,85.12,85.41,84.76,85.41,84922.0,85.12,85.41,84.76,85.41,84922.0
2016-11-15 11:00:00,85.37,85.5,85.06,85.34,95052.0,85.37,85.5,85.06,85.34,95052.0
2016-11-15 11:30:00,85.35,85.49,85.21,85.4,114662.0,85.35,85.49,85.21,85.4,114662.0
2016-11-15 12:00:00,85.41,85.52,85.3,85.31,76359.0,85.41,85.52,85.3,85.31,76359.0
2016-11-15 12:30:00,85.29,85.36,85.09,85.19,57627.0,85.29,85.36,85.09,85.19,57627.0
2016-11-15 13:00:00,85.18,85.26,85.12,85.14,43004.0,85.18,85.26,85.12,85.14,43004.0
2016-11-15 13:30:00,85.13,85.23,85.13,85.23,59107.0,85.13,85.23,85.13,85.23,59107.0
2016-11-15 14:00:00,85.24,85.97,85.14,85.79,183644.0,85.24,85.97,85.14,85.79,183644.0
2016-11-15 14:30:00,85.8,86.22,85.73,86.04,59307.0,85.8,86.22,85.73,86.04,59307.0
2016-11-15 15:00:00,86.03,86.03,85.58,85.69,57772.0,86.03,86.03,85.58,85.69,57772.0
2016-11-15 15:30:00,85.69,85.8,85.41,85.63,190351.0,85.69,85.8,85.41,85.63,190351.0
2016-11-16 09:30:00,85.24,85.52,84.89,84.98,73204.0,85.24,85.52,84.89,84.98,73204.0
2016-11-16 10:00:00,85.01,85.7,85.01,85.43,50103.0,85.01,85.7,85.01,85.43,50103.0
2016-11-16 10:30:00,85.46,86.03,85.22,85.94,83927.0,85.46,86.03,85.22,85.94,83927.0
2016-11-16 11:00:00,85.96,85.99,85.48,85.89,77699.0,85.96,85.99,85.48,85.89,77699.0
2016-11-16 11:30:00,85.92,86.0,85.49,85.51,40587.0,85.92,86.0,85.49,85.51,40587.0
2016-11-16 12:00:00,85.5,85.51,85.14,85.16,49374.0,85.5,85.51,85.14,85.16,49374.0
2016-11-16 12:30:00,85.15,85.27,85.12,85.23,39035.0,85.15,85.27,85.12,85.23,39035.0
2016-11-16 13:00:00,85.27,85.38,85.19,85.3,40747.0,85.27,85.38,85.19,85.3,40747.0
2016-11-16 13:30:00,85.29,85.41,85.23,85.26,27600.0,85.29,85.41,85.23,85.26,27600.0
2016-11-16 14:00:00,85.26,85.5,85.08,85.47,65498.0,85.26,85.5,85.08,85.47,65498.0
2016-11-16 14:30:00,85.46,85.88,85.32,85.7,72553.0,85.46,85.88,85.32,85.7,72553.0
2016-11-16 15:00:00,85.69,85.95,85.65,85.83,110049.0,85.69,85.95,85.65,85.83,110049.0
2016-11-16 15:30:00,85.82,85.88,85.54,85.67,126636.0,85.82,85.88,85.54,85.67,126636.0
2016-11-17 09:30:00,85.77,86.39,85.5,86.2,46877.0,85.77,86.39,85.5,86.2,46877.0
2016-11-17 10:00:00,86.24,86.68,86.21,86.4,35078.0,86.24,86.68,86.21,86.4,35078.0
2016-11-17 10:30:00,86.35,86.52,86.11,86.37,21357.0,86.35,86.52,86.11,86.37,21357.0
2016-11-17 11:00:00,86.29,87.02,86.22,86.98,64214.0,86.29,87.02,86.22,86.98,64214.0
2016-11-17 11:30:00,86.97,87.17,86.75,87.06,57397.0,86.97,87.17,86.75,87.06,57397.0
2016-11-17 12:00:00,87.11,87.11,86.72,86.89,19868.0,87.11,87.11,86.72,86.89,19868.0
2016-11-17 12:30:00,86.93,87.05,86.76,86.79,62813.0,86.93,87.05,86.76,86.79,62813.0
2016-11-17 13:00:00,86.76,86.88,86.47,86.5,49757.0,86.76,86.88,86.47,86.5,49757.0
2016-11-17 13:30:00,86.51,86.73,86.43,86.59,36285.0,86.51,86.73,86.43,86.59,36285.0
2016-11-17 14:00:00,86.61,86.79,86.5,86.67,36749.0,86.61,86.79,86.5,86.67,36749.0
2016-11-17 14:30:00,86.67,86.83,86.55,86.68,50083.0,86.67,86.83,86.55,86.68,50083.0
2016-11-17 15:00:00,86.68,86.94,86.64,86.88,72851.0,86.68,86.94,86.64,86.88,72851.0
2016-11-17 15:30:00,86.89,87.05,86.78,86.83,155501.0,86.89,87.05,86.78,86.83,155501.0
2016-11-18 09:30:00,87.01,87.79,86.68,86.69,104603.0,87.01,87.79,86.68,86.69,104603.0
2016-11-18 10:00:00,86.67,87.07,86.3,86.75,68985.0,86.67,87.07,86.3,86.75,68985.0
2016-11-18 10:30:00,86.75,86.75,86.08,86.36,34689.0,86.75,86.75,86.08,86.36,34689.0
2016-11-18 11:00:00,86.36,86.54,86.0,86.05,49791.0,86.36,86.54,86.0,86.05,49791.0
2016-11-18 11:30:00,86.05,86.31,85.99,86.15,18995.0,86.05,86.31,85.99,86.15,18995.0
2016-11-18 12:00:00,86.16,86.25,86.07,86.1,24168.0,86.16,86.25,86.07,86.1,24168.0
2016-11-18 12:30:00,86.16,86.32,86.06,86.32,18715.0,86.16,86.32,86.06,86.32,18715.0
2016-11-18 13:00:00,86.3,86.42,86.21,86.27,50596.0,86.3,86.42,86.21,86.27,50596.0
2016-11-18 13:30:00,86.28,86.61,86.28,86.36,45693.0,86.28,86.61,86.28,86.36,45693.0
2016-11-18 14:00:00,86.37,86.43,86.26,86.3,27908.0,86.37,86.43,86.26,86.3,27908.0
2016-11-18 14:30:00,86.31,86.49,86.28,86.43,64546.0,86.31,86.49,86.28,86.43,64546.0
2016-11-18 15:00:00,86.42,86.44,86.15,86.24,129029.0,86.42,86.44,86.15,86.24,129029.0
2016-11-18 15:30:00,86.23,86.23,85.5,85.75,256261.0,86.23,86.23,85.5,85.75,256261.0
2016-11-21 09:30:00,85.8,87.0,85.77,86.99,536534.0,85.8,87.0,85.77,86.99,536534.0
2016-11-21 10:00:00,86.9,86.95,86.38,86.48,73333.0,86.9,86.95,86.38,86.48,73333.0
2016-11-21 10:30:00,86.49,86.58,86.27,86.45,52363.0,86.49,86.58,86.27,86.45,52363.0
2016-11-21 11:00:00,86.44,86.57,86.2,86.22,30607.0,86.44,86.57,86.2,86.22,30607.0
2016-11-21 11:30:00,86.23,86.28,86.11,86.21,37834.0,86.23,86.28,86.11,86.21,37834.0
2016-11-21 12:00:00,86.21,86.37,86.16,86.23,42884.0,86.21,86.37,86.16,86.23,42884.0
2016-11-21 12:30:00,86.19,86.25,86.16,86.19,27779.0,86.19,86.25,86.16,86.19,27779.0
2016-11-21 13:00:00,86.19,86.24,86.11,86.16,29191.0,86.19,86.24,86.11,86.16,29191.0
2016-11-21 13:30:00,86.16,86.24,86.08,86.15,172453.0,86.16,86.24,86.08,86.15,172453.0
2016-11-21 14:00:00,86.15,86.23,86.1,86.23,55525.0,86.15,86.23,86.1,86.23,55525.0
2016-11-21 14:30:00,86.23,86.39,86.2,86.36,55662.0,86.23,86.39,86.2,86.36,55662.0
2016-11-21 15:00:00,86.35,86.52,86.31,86.47,49328.0,86.35,86.52,86.31,86.47,49328.0
2016-11-21 15:30:00,86.46,86.58,86.39,86.55,110804.0,86.46,86.58,86.39,86.55,110804.0
2016-11-22 09:30:00,86.26,86.57,85.5,86.26,162637.0,86.26,86.57,85.5,86.26,162637.0
2016-11-22 10:00:00,86.27,86.6,86.15,86.46,180486.0,86.27,86.6,86.15,86.46,180486.0
2016-11-22 10:30:00,86.5,86.68,85.91,85.91,61363.0,86.5,86.68,85.91,85.91,61363.0
2016-11-22 11:00:00,85.91,86.01,85.62,85.62,50512.0,85.91,86.01,85.62,85.62,50512.0
2016-11-22 11:30:00,85.62,85.65,85.43,85.56,62655.0,85.62,85.65,85.43,85.56,62655.0
2016-11-22 12:00:00,85.55,85.62,85.42,85.49,77008.0,85.55,85.62,85.42,85.49,77008.0
2016-11-22 12:30:00,85.49,85.91,85.49,85.91,46648.0,85.49,85.91,85.49,85.91,46648.0
2016-11-22 13:00:00,85.91,86.27,85.85,86.17,133270.0,85.91,86.27,85.85,86.17,133270.0
2016-11-22 13:30:00,86.17,86.29,86.05,86.1,32682.0,86.17,86.29,86.05,86.1,32682.0
2016-11-22 14:00:00,86.06,86.1,85.88,85.96,37839.0,86.06,86.1,85.88,85.96,37839.0
2016-11-22 14:30:00,85.96,86.16,85.89,86.06,37208.0,85.96,86.16,85.89,86.06,37208.0
2016-11-22 15:00:00,86.08,86.09,85.93,85.94,36761.0,86.08,86.09,85.93,85.94,36761.0
2016-11-22 15:30:00,85.95,86.3,85.95,86.23,188448.0,85.95,86.3,85.95,86.23,188448.0
2016-11-23 09:30:00,85.93,86.47,85.93,86.04,68519.0,85.93,86.47,85.93,86.04,68519.0
2016-11-23 10:00:00,86.01,86.31,85.93,86.11,118539.0,86.01,86.31,85.93,86.11,118539.0
2016-11-23 10:30:00,86.26,86.7,86.0,86.63,69970.0,86.26,86.7,86.0,86.63,69970.0
2016-11-23 11:00:00,86.62,86.64,86.47,86.51,30713.0,86.62,86.64,86.47,86.51,30713.0
2016-11-23 11:30:00,86.51,86.8,86.38,86.8,48567.0,86.51,86.8,86.38,86.8,48567.0
2016-11-23 12:00:00,86.84,87.34,86.84,87.16,119034.0,86.84,87.34,86.84,87.16,119034.0
2016-11-23 12:30:00,87.15,87.47,87.14,87.15,55418.0,87.15,87.47,87.14,87.15,55418.0
2016-11-23 13:00:00,87.17,87.35,87.12,87.27,101947.0,87.17,87.35,87.12,87.27,101947.0
2016-11-23 13:30:00,87.25,87.5,87.16,87.24,121921.0,87.25,87.5,87.16,87.24,121921.0
2016-11-23 14:00:00,87.24,87.6,87.21,87.54,101635.0,87.24,87.6,87.21,87.54,101635.0
2016-11-23 14:30:00,87.53,87.66,87.43,87.63,96994.0,87.53,87.66,87.43,87.63,96994.0
2016-11-23 15:00:00,87.59,87.63,86.91,86.98,36348.0,87.59,87.63,86.91,86.98,36348.0
2016-11-23 15:30:00,87.0,87.04,86.84,87.04,108065.0,87.0,87.04,86.84,87.04,108065.0
2016-11-25 09:30:00,86.91,88.39,86.5,88.14,256993.0,86.91,88.39,86.5,88.14,256993.0
2016-11-25 10:00:00,88.15,88.15,87.43,87.52,66640.0,88.15,88.15,87.43,87.52,66640.0
2016-11-25 10:30:00,87.59,87.93,87.48,87.93,69942.0,87.59,87.93,87.48,87.93,69942.0
2016-11-25 11:00:00,87.93,88.06,87.84,87.9,77762.0,87.93,88.06,87.84,87.9,77762.0
2016-11-25 11:30:00,87.89,88.0,87.75,87.87,51370.0,87.89,88.0,87.75,87.87,51370.0
2016-11-25 12:00:00,87.88,87.99,87.78,87.78,31024.0,87.88,87.99,87.78,87.78,31024.0
2016-11-25 12:30:00,87.78,87.84,87.6,87.78,58415.0,87.78,87.84,87.6,87.78,58415.0
2016-11-28 09:30:00,87.7,88.4,87.25,87.4,113710.0,87.7,88.4,87.25,87.4,113710.0
2016-11-28 10:00:00,87.3,87.48,86.34,86.38,175628.0,87.3,87.48,86.34,86.38,175628.0
2016-11-28 10:30:00,86.38,86.93,86.16,86.16,186230.0,86.38,86.93,86.16,86.16,186230.0
2016-11-28 11:00:00,86.19,86.65,86.02,86.39,159629.0,86.19,86.65,86.02,86.39,159629.0
2016-11-28 11:30:00,86.39,86.8,86.23,86.37,186247.0,86.39,86.8,86.23,86.37,186247.0
2016-11-28 12:00:00,86.41,86.41,85.75,85.83,85945.0,86.41,86.41,85.75,85.83,85945.0
2016-11-28 12:30:00,85.91,86.26,85.81,85.95,100663.0,85.91,86.26,85.81,85.95,100663.0
2016-11-28 13:00:00,85.91,85.98,85.41,85.41,64849.0,85.91,85.98,85.41,85.41,64849.0
2016-11-28 13:30:00,85.44,85.56,85.26,85.44,64243.0,85.44,85.56,85.26,85.44,64243.0
2016-11-28 14:00:00,85.41,85.43,85.08,85.2,70797.0,85.41,85.43,85.08,85.2,70797.0
2016-11-28 14:30:00,85.21,85.42,85.12,85.12,43486.0,85.21,85.42,85.12,85.12,43486.0
2016-11-28 15:00:00,85.13,85.21,84.56,84.57,58326.0,85.13,85.21,84.56,84.57,58326.0
2016-11-28 15:30:00,84.6,84.95,84.56,84.83,196054.0,84.6,84.95,84.56,84.83,196054.0
2016-11-29 09:30:00,84.85,85.5,84.19,84.34,70843.0,84.85,85.5,84.19,84.34,70843.0
2016-11-29 10:00:00,84.4,84.58,84.11,84.11,61437.0,84.4,84.58,84.11,84.11,61437.0
2016-11-29 10:30:00,84.16,84.44,83.92,84.05,72618.0,84.16,84.44,83.92,84.05,72618.0
2016-11-29 11:00:00,84.05,84.1,83.4,83.59,109522.0,84.05,84.1,83.4,83.59,109522.0
2016-11-29 11:30:00,83.57,84.01,83.47,83.97,211393.0,83.57,84.01,83.47,83.97,211393.0
2016-11-29 12:00:00,83.99,84.14,83.68,83.69,124217.0,83.99,84.14,83.68,83.69,124217.0
2016-11-29 12:30:00,83.75,83.82,83.44,83.5,127367.0,83.75,83.82,83.44,83.5,127367.0
2016-11-29 13:00:00,83.51,84.0,83.5,84.0,75765.0,83.51,84.0,83.5,84.0,75765.0
2016-11-29 13:30:00,83.97,84.12,83.88,83.97,56550.0,83.97,84.12,83.88,83.97,56550.0
2016-11-29 14:00:00,83.97,84.26,83.88,84.08,52858.0,83.97,84.26,83.88,84.08,52858.0
2016-11-29 14:30:00,84.1,84.15,83.8,83.8,46405.0,84.1,84.15,83.8,83.8,46405.0
2016-11-29 15:00:00,83.81,83.84,83.44,83.49,107518.0,83.81,83.84,83.44,83.49,107518.0
2016-11-29 15:30:00,83.5,83.57,83.27,83.42,185060.0,83.5,83.57,83.27,83.42,185060.0
2016-11-30 09:30:00,84.25,84.77,83.92,84.34,137876.0,84.25,84.77,83.92,84.34,137876.0
2016-11-30 10:00:00,84.33,84.35,82.88,82.88,106840.0,84.33,84.35,82.88,82.88,106840.0
2016-11-30 10:30:00,82.91,83.5,82.89,83.33,66108.0,82.91,83.5,82.89,83.33,66108.0
2016-11-30 11:00:00,83.35,83.87,83.02,83.03,72970.0,83.35,83.87,83.02,83.03,72970.0
2016-11-30 11:30:00,83.05,83.44,82.67,82.89,89561.0,83.05,83.44,82.67,82.89,89561.0
2016-11-30 12:00:00,82.87,82.94,82.66,82.73,37505.0,82.87,82.94,82.66,82.73,37505.0
2016-11-30 12:30:00,82.69,83.31,82.67,83.31,29327.0,82.69,83.31,82.67,83.31,29327.0
2016-11-30 13:00:00,83.29,83.29,82.68,82.95,28471.0,83.29,83.29,82.68,82.95,28471.0
2016-11-30 13:30:00,82.98,83.26,82.93,83.25,42946.0,82.98,83.26,82.93,83.25,42946.0
2016-11-30 14:00:00,83.18,83.66,83.13,83.59,60742.0,83.18,83.66,83.13,83.59,60742.0
2016-11-30 14:30:00,83.58,83.64,83.18,83.49,78661.0,83.58,83.64,83.18,83.49,78661.0
2016-11-30 15:00:00,83.52,83.9,83.48,83.73,126347.0,83.52,83.9,83.48,83.73,126347.0
2016-11-30 15:30:00,83.71,83.71,83.11,83.19,218022.0,83.71,83.71,83.11,83.19,218022.0
2016-12-01 09:30:00,83.2,83.5,82.3,82.45,98793.0,83.2,83.5,82.3,82.45,98793.0
2016-12-01 10:00:00,82.45,82.45,80.06,80.07,130903.0,82.45,82.45,80.06,80.07,130903.0
2016-12-01 10:30:00,80.07,80.1,77.92,78.67,237937.0,80.07,80.1,77.92,78.67,237937.0
2016-12-01 11:00:00,78.73,80.09,78.49,79.89,284247.0,78.73,80.09,78.49,79.89,284247.0
2016-12-01 11:30:00,79.88,80.03,79.0,79.1,339650.0,79.88,80.03,79.0,79.1,339650.0
2016-12-01 12:00:00,79.11,79.16,78.39,78.67,140959.0,79.11,79.16,78.39,78.67,140959.0
2016-12-01 12:30:00,78.76,79.08,78.16,78.19,74170.0,78.76,79.08,78.16,78.19,74170.0
2016-12-01 13:00:00,78.15,78.16,77.69,77.94,158040.0,78.15,78.16,77.69,77.94,158040.0
2016-12-01 13:30:00,77.99,78.16,77.45,77.58,156915.0,77.99,78.16,77.45,77.58,156915.0
2016-12-01 14:00:00,77.57,77.66,77.25,77.36,98825.0,77.57,77.66,77.25,77.36,98825.0
2016-12-01 14:30:00,77.4,77.61,77.08,77.1,178856.0,77.4,77.61,77.08,77.1,178856.0
2016-12-01 15:00:00,77.1,77.26,76.34,76.5,257186.0,77.1,77.26,76.34,76.5,257186.0
2016-12-01 15:30:00,76.48,77.19,76.42,77.09,452127.0,76.48,77.19,76.42,77.09,452127.0
2016-12-02 09:30:00,72.85,75.49,72.8,74.93,617245.0,72.85,75.49,72.8,74.93,617245.0
2016-12-02 10:00:00,74.93,75.0,73.55,73.74,288287.0,74.93,75.0,73.55,73.74,288287.0
2016-12-02 10:30:00,73.72,74.44,73.61,74.38,221258.0,73.72,74.44,73.61,74.38,221258.0
2016-12-02 11:00:00,74.37,75.25,74.3,75.13,168270.0,74.37,75.25,74.3,75.13,168270.0
2016-12-02 11:30:00,75.12,75.4,74.46,74.66,88641.0,75.12,75.4,74.46,74.66,88641.0
2016-12-02 12:00:00,74.62,75.28,74.58,75.22,81643.0,74.62,75.28,74.58,75.22,81643.0
2016-12-02 12:30:00,75.16,75.68,74.92,75.59,65623.0,75.16,75.68,74.92,75.59,65623.0
2016-12-02 13:00:00,75.62,75.85,75.36,75.69,146038.0,75.62,75.85,75.36,75.69,146038.0
2016-12-02 13:30:00,75.71,76.28,75.71,76.19,140560.0,75.71,76.28,75.71,76.19,140560.0
2016-12-02 14:00:00,76.19,76.27,75.98,76.27,103067.0,76.19,76.27,75.98,76.27,103067.0
2016-12-02 14:30:00,76.23,76.36,76.05,76.34,114646.0,76.23,76.36,76.05,76.34,114646.0
2016-12-02 15:00:00,76.33,76.5,76.19,76.48,150033.0,76.33,76.5,76.19,76.48,150033.0
2016-12-02 15:30:00,76.48,76.71,76.33,76.57,382499.0,76.48,76.71,76.33,76.57,382499.0
2016-12-05 09:30:00,77.33,79.23,77.26,78.9,180577.0,77.33,79.23,77.26,78.9,180577.0
2016-12-05 10:00:00,78.91,79.5,78.85,79.38,173544.0,78.91,79.5,78.85,79.38,173544.0
2016-12-05 10:30:00,79.36,79.77,79.02,79.62,218313.0,79.36,79.77,79.02,79.62,218313.0
2016-12-05 11:00:00,79.63,79.92,79.55,79.76,157296.0,79.63,79.92,79.55,79.76,157296.0
2016-12-05 11:30:00,79.73,79.94,79.44,79.67,113380.0,79.73,79.94,79.44,79.67,113380.0
2016-12-05 12:00:00,79.67,79.67,78.97,79.25,81746.0,79.67,79.67,78.97,79.25,81746.0
2016-12-05 12:30:00,79.22,79.85,79.17,79.85,97914.0,79.22,79.85,79.17,79.85,97914.0
2016-12-05 13:00:00,79.86,79.9,79.55,79.73,69564.0,79.86,79.9,79.55,79.73,69564.0
2016-12-05 13:30:00,79.69,79.86,79.42,79.55,133112.0,79.69,79.86,79.42,79.55,133112.0
2016-12-05 14:00:00,79.53,79.92,79.43,79.74,93083.0,79.53,79.92,79.43,79.74,93083.0
2016-12-05 14:30:00,79.74,79.9,79.62,79.83,125805.0,79.74,79.9,79.62,79.83,125805.0
2016-12-05 15:00:00,79.87,79.97,79.77,79.81,130025.0,79.87,79.97,79.77,79.81,130025.0
2016-12-05 15:30:00,79.83,79.97,79.78,79.88,224434.0,79.83,79.97,79.78,79.88,224434.0
2016-12-06 09:30:00,80.0,80.0,79.12,79.42,88516.0,80.0,80.0,79.12,79.42,88516.0
2016-12-06 10:00:00,79.38,79.49,78.78,78.81,58678.0,79.38,79.49,78.78,78.81,58678.0
2016-12-06 10:30:00,78.86,79.17,78.75,79.06,69734.0,78.86,79.17,78.75,79.06,69734.0
2016-12-06 11:00:00,79.1,79.26,78.84,78.89,95298.0,79.1,79.26,78.84,78.89,95298.0
2016-12-06 11:30:00,78.89,79.26,78.66,79.1,119295.0,78.89,79.26,78.66,79.1,119295.0
2016-12-06 12:00:00,79.1,79.25,78.9,78.9,84951.0,79.1,79.25,78.9,78.9,84951.0
2016-12-06 12:30:00,78.88,79.03,78.47,78.57,59500.0,78.88,79.03,78.47,78.57,59500.0
2016-12-06 13:00:00,78.56,79.06,78.56,78.94,139349.0,78.56,79.06,78.56,78.94,139349.0
2016-12-06 13:30:00,78.92,79.7,78.89,79.45,126429.0,78.92,79.7,78.89,79.45,126429.0
2016-12-06 14:00:00,79.45,79.73,79.29,79.66,87394.0,79.45,79.73,79.29,79.66,87394.0
2016-12-06 14:30:00,79.64,79.86,79.44,79.81,73091.0,79.64,79.86,79.44,79.81,73091.0
2016-12-06 15:00:00,79.83,79.89,79.51,79.51,86744.0,79.83,79.89,79.51,79.51,86744.0
2016-12-06 15:30:00,79.53,79.67,79.44,79.6,220832.0,79.53,79.67,79.44,79.6,220832.0
2016-12-07 09:30:00,80.17,80.17,78.35,78.36,61009.0,80.17,80.17,78.35,78.36,61009.0
2016-12-07 10:00:00,78.4,78.78,78.23,78.51,70326.0,78.4,78.78,78.23,78.51,70326.0
2016-12-07 10:30:00,78.49,78.87,78.42,78.77,73514.0,78.49,78.87,78.42,78.77,73514.0
2016-12-07 11:00:00,78.77,78.87,78.58,78.73,48751.0,78.77,78.87,78.58,78.73,48751.0
2016-12-07 11:30:00,78.71,78.76,78.22,78.55,83381.0,78.71,78.76,78.22,78.55,83381.0
2016-12-07 12:00:00,78.57,78.9,78.5,78.85,51198.0,78.57,78.9,78.5,78.85,51198.0
2016-12-07 12:30:00,78.82,79.21,78.79,79.19,58605.0,78.82,79.21,78.79,79.19,58605.0
2016-12-07 13:00:00,79.17,79.53,79.03,79.14,47843.0,79.17,79.53,79.03,79.14,47843.0
2016-12-07 13:30:00,79.05,79.11,78.85,78.92,42834.0,79.05,79.11,78.85,78.92,42834.0
2016-12-07 14:00:00,78.95,79.45,78.72,79.2,78848.0,78.95,79.45,78.72,79.2,78848.0
2016-12-07 14:30:00,79.2,79.53,79.13,79.49,36402.0,79.2,79.53,79.13,79.49,36402.0
2016-12-07 15:00:00,79.5,80.1,79.43,79.93,113727.0,79.5,80.1,79.43,79.93,113727.0
2016-12-07 15:30:00,79.93,80.0,79.56,79.97,345984.0,79.93,80.0,79.56,79.97,345984.0
2016-12-08 09:30:00,80.4,80.64,79.59,79.67,96894.0,80.4,80.64,79.59,79.67,96894.0
2016-12-08 10:00:00,79.67,80.0,79.52,80.0,95807.0,79.67,80.0,79.52,80.0,95807.0
2016-12-08 10:30:00,79.98,80.49,79.98,80.47,66279.0,79.98,80.49,79.98,80.47,66279.0
2016-12-08 11:00:00,80.49,80.78,80.42,80.58,118307.0,80.49,80.78,80.42,80.58,118307.0
2016-12-08 11:30:00,80.6,80.63,79.98,80.0,41124.0,80.6,80.63,79.98,80.0,41124.0
2016-12-08 12:00:00,80.01,80.14,79.92,80.07,34837.0,80.01,80.14,79.92,80.07,34837.0
2016-12-08 12:30:00,80.06,80.15,79.91,79.98,53188.0,80.06,80.15,79.91,79.98,53188.0
2016-12-08 13:00:00,80.0,80.0,79.71,79.9,31507.0,80.0,80.0,79.71,79.9,31507.0
2016-12-08 13:30:00,79.9,80.29,79.63,80.24,67297.0,79.9,80.29,79.63,80.24,67297.0
2016-12-08 14:00:00,80.25,80.34,79.98,80.13,55678.0,80.25,80.34,79.98,80.13,55678.0
2016-12-08 14:30:00,80.11,80.13,79.76,80.02,203976.0,80.11,80.13,79.76,80.02,203976.0
2016-12-08 15:00:00,80.04,80.27,80.0,80.03,51560.0,80.04,80.27,80.0,80.03,51560.0
2016-12-08 15:30:00,80.01,80.16,80.0,80.11,140729.0,80.01,80.16,80.0,80.11,140729.0
2016-12-09 09:30:00,80.73,81.59,80.73,81.02,83517.0,80.73,81.59,80.73,81.02,83517.0
2016-12-09 10:00:00,81.07,81.08,80.31,80.65,37426.0,81.07,81.08,80.31,80.65,37426.0
2016-12-09 10:30:00,80.59,80.68,80.27,80.33,49111.0,80.59,80.68,80.27,80.33,49111.0
2016-12-09 11:00:00,80.29,80.41,80.14,80.17,28285.0,80.29,80.41,80.14,80.17,28285.0
2016-12-09 11:30:00,80.17,80.18,79.6,79.7,52069.0,80.17,80.18,79.6,79.7,52069.0
2016-12-09 12:00:00,79.65,79.9,79.53,79.86,65768.0,79.65,79.9,79.53,79.86,65768.0
2016-12-09 12:30:00,79.84,80.05,79.68,79.7,48905.0,79.84,80.05,79.68,79.7,48905.0
2016-12-09 13:00:00,79.75,79.85,79.56,79.59,30431.0,79.75,79.85,79.56,79.59,30431.0
2016-12-09 13:30:00,79.58,79.63,79.5,79.56,22761.0,79.58,79.63,79.5,79.56,22761.0
2016-12-09 14:00:00,79.52,79.61,79.38,79.38,26471.0,79.52,79.61,79.38,79.38,26471.0
2016-12-09 14:30:00,79.38,79.57,79.38,79.57,26891.0,79.38,79.57,79.38,79.57,26891.0
2016-12-09 15:00:00,79.55,79.57,79.38,79.5,41503.0,79.55,79.57,79.38,79.5,41503.0
2016-12-09 15:30:00,79.49,79.52,79.22,79.38,180126.0,79.49,79.52,79.22,79.38,180126.0
2016-12-12 09:30:00,78.85,78.85,77.22,78.07,149242.0,78.85,78.85,77.22,78.07,149242.0
2016-12-12 10:00:00,78.2,78.37,77.49,77.52,143752.0,78.2,78.37,77.49,77.52,143752.0
2016-12-12 10:30:00,77.57,77.87,77.5,77.55,61163.0,77.57,77.87,77.5,77.55,61163.0
2016-12-12 11:00:00,77.64,77.78,77.54,77.6,132445.0,77.64,77.78,77.54,77.6,132445.0
2016-12-12 11:30:00,77.63,77.66,76.88,76.97,59587.0,77.63,77.66,76.88,76.97,59587.0
2016-12-12 12:00:00,77.02,77.3,76.76,77.0,96394.0,77.02,77.3,76.76,77.0,96394.0
2016-12-12 12:30:00,77.04,77.64,76.98,77.51,61848.0,77.04,77.64,76.98,77.51,61848.0
2016-12-12 13:00:00,77.54,78.08,77.47,77.96,49911.0,77.54,78.08,77.47,77.96,49911.0
2016-12-12 13:30:00,78.01,78.11,77.84,78.05,71749.0,78.01,78.11,77.84,78.05,71749.0
2016-12-12 14:00:00,78.05,78.23,77.53,77.53,102223.0,78.05,78.23,77.53,77.53,102223.0
2016-12-12 14:30:00,77.57,77.77,77.52,77.69,87864.0,77.57,77.77,77.52,77.69,87864.0
2016-12-12 15:00:00,77.7,77.73,77.5,77.62,137112.0,77.7,77.73,77.5,77.62,137112.0
2016-12-12 15:30:00,77.59,77.9,77.56,77.89,256787.0,77.59,77.9,77.56,77.89,256787.0
2016-12-13 09:30:00,78.69,79.46,78.69,79.1,59121.0,78.69,79.46,78.69,79.1,59121.0
2016-12-13 10:00:00,79.03,79.83,78.75,79.66,50709.0,79.03,79.83,78.75,79.66,50709.0
2016-12-13 10:30:00,79.58,80.36,79.47,80.33,58188.0,79.58,80.36,79.47,80.33,58188.0
2016-12-13 11:00:00,80.29,80.39,79.93,80.14,56918.0,80.29,80.39,79.93,80.14,56918.0
2016-12-13 11:30:00,80.14,80.36,80.01,80.17,27597.0,80.14,80.36,80.01,80.17,27597.0
2016-12-13 12:00:00,80.17,80.33,80.06,80.17,32396.0,80.17,80.33,80.06,80.17,32396.0
2016-12-13 12:30:00,80.17,80.36,80.11,80.26,56759.0,80.17,80.36,80.11,80.26,56759.0
2016-12-13 13:00:00,80.24,80.61,80.22,80.61,41700.0,80.24,80.61,80.22,80.61,41700.0
2016-12-13 13:30:00,80.62,80.7,80.5,80.69,24062.0,80.62,80.7,80.5,80.69,24062.0
2016-12-13 14:00:00,80.66,80.66,79.57,79.69,61272.0,80.66,80.66,79.57,79.69,61272.0
2016-12-13 14:30:00,79.69,79.92,79.69,79.8,39827.0,79.69,79.92,79.69,79.8,39827.0
2016-12-13 15:00:00,79.79,79.84,79.58,79.78,45927.0,79.79,79.84,79.58,79.78,45927.0
2016-12-13 15:30:00,79.78,79.86,79.38,79.38,118356.0,79.78,79.86,79.38,79.38,118356.0
2016-12-14 09:30:00,79.62,79.65,79.06,79.34,22675.0,79.62,79.65,79.06,79.34,22675.0
2016-12-14 10:00:00,79.24,79.24,78.77,79.16,31575.0,79.24,79.24,78.77,79.16,31575.0
2016-12-14 10:30:00,79.23,79.34,78.91,79.09,29544.0,79.23,79.34,78.91,79.09,29544.0
2016-12-14 11:00:00,79.09,79.09,78.61,78.65,34404.0,79.09,79.09,78.61,78.65,34404.0
2016-12-14 11:30:00,78.64,79.0,78.58,78.95,60472.0,78.64,79.0,78.58,78.95,60472.0
2016-12-14 12:00:00,78.95,79.11,78.65,79.03,37172.0,78.95,79.11,78.65,79.03,37172.0
2016-12-14 12:30:00,79.06,79.11,78.92,79.03,25672.0,79.06,79.11,78.92,79.03,25672.0
2016-12-14 13:00:00,79.08,79.2,78.88,78.91,42368.0,79.08,79.2,78.88,78.91,42368.0
2016-12-14 13:30:00,78.91,79.37,78.91,79.37,41608.0,78.91,79.37,78.91,79.37,41608.0
2016-12-14 14:00:00,79.28,79.59,78.76,78.89,50275.0,79.28,79.59,78.76,78.89,50275.0
2016-12-14 14:30:00,78.86,79.35,78.78,79.23,40899.0,78.86,79.35,78.78,79.23,40899.0
2016-12-14 15:00:00,79.21,79.27,78.62,78.97,68548.0,79.21,79.27,78.62,78.97,68548.0
2016-12-14 15:30:00,78.94,79.29,78.78,78.94,184867.0,78.94,79.29,78.78,78.94,184867.0
2016-12-15 09:30:00,78.93,80.02,78.86,79.99,56651.0,78.93,80.02,78.86,79.99,56651.0
2016-12-15 10:00:00,80.01,80.23,79.64,79.94,62134.0,80.01,80.23,79.64,79.94,62134.0
2016-12-15 10:30:00,79.83,80.0,79.51,79.64,23922.0,79.83,80.0,79.51,79.64,23922.0
2016-12-15 11:00:00,79.66,80.27,79.66,80.24,54344.0,79.66,80.27,79.66,80.24,54344.0
2016-12-15 11:30:00,80.22,80.24,79.75,79.82,57235.0,80.22,80.24,79.75,79.82,57235.0
2016-12-15 12:00:00,79.86,79.9,79.63,79.75,24906.0,79.86,79.9,79.63,79.75,24906.0
2016-12-15 12:30:00,79.75,79.98,79.71,79.83,34686.0,79.75,79.98,79.71,79.83,34686.0
2016-12-15 13:00:00,79.87,80.24,79.83,80.19,34353.0,79.87,80.24,79.83,80.19,34353.0
2016-12-15 13:30:00,80.2,80.24,79.3,79.35,44142.0,80.2,80.24,79.3,79.35,44142.0
2016-12-15 14:00:00,79.36,79.68,79.3,79.55,19794.0,79.36,79.68,79.3,79.55,19794.0
2016-12-15 14:30:00,79.57,79.65,79.4,79.42,18291.0,79.57,79.65,79.4,79.42,18291.0
2016-12-15 15:00:00,79.42,79.46,79.32,79.34,28956.0,79.42,79.46,79.32,79.34,28956.0
2016-12-15 15:30:00,79.34,79.65,79.32,79.44,93534.0,79.34,79.65,79.32,79.44,93534.0
2016-12-16 09:30:00,79.46,79.88,78.62,78.93,52956.0,79.46,79.88,78.62,78.93,52956.0
2016-12-16 10:00:00,78.93,78.94,78.21,78.45,57176.0,78.93,78.94,78.21,78.45,57176.0
2016-12-16 10:30:00,78.51,78.59,78.24,78.35,42566.0,78.51,78.59,78.24,78.35,42566.0
2016-12-16 11:00:00,78.33,78.48,77.94,77.95,27506.0,78.33,78.48,77.94,77.95,27506.0
2016-12-16 11:30:00,77.95,78.19,77.89,78.08,46578.0,77.95,78.19,77.89,78.08,46578.0
2016-12-16 12:00:00,78.1,78.29,77.93,78.29,31860.0,78.1,78.29,77.93,78.29,31860.0
2016-12-16 12:30:00,78.25,78.55,78.25,78.5,51746.0,78.25,78.55,78.25,78.5,51746.0
2016-12-16 13:00:00,78.5,78.53,77.88,77.91,41388.0,78.5,78.53,77.88,77.91,41388.0
2016-12-16 13:30:00,77.87,78.46,77.87,78.41,38235.0,77.87,78.46,77.87,78.41,38235.0
2016-12-16 14:00:00,78.42,78.42,78.07,78.17,83576.0,78.42,78.42,78.07,78.17,83576.0
2016-12-16 14:30:00,78.15,78.29,77.96,77.96,93314.0,78.15,78.29,77.96,77.96,93314.0
2016-12-16 15:00:00,77.98,78.0,77.62,77.62,48282.0,77.98,78.0,77.62,77.62,48282.0
2016-12-16 15:30:00,77.62,77.89,77.26,77.86,217703.0,77.62,77.89,77.26,77.86,217703.0
2016-12-19 09:30:00,77.72,78.06,77.47,77.81,61143.0,77.72,78.06,77.47,77.81,61143.0
2016-12-19 10:00:00,77.8,77.91,77.34,77.49,34950.0,77.8,77.91,77.34,77.49,34950.0
2016-12-19 10:30:00,77.54,78.02,77.53,77.9,60955.0,77.54,78.02,77.53,77.9,60955.0
2016-12-19 11:00:00,77.86,78.08,77.4,77.51,51812.0,77.86,78.08,77.4,77.51,51812.0
2016-12-19 11:30:00,77.55,77.71,77.49,77.6,36904.0,77.55,77.71,77.49,77.6,36904.0
2016-12-19 12:00:00,77.6,77.68,77.45,77.62,34119.0,77.6,77.68,77.45,77.62,34119.0
2016-12-19 12:30:00,77.62,77.75,77.54,77.57,26086.0,77.62,77.75,77.54,77.57,26086.0
2016-12-19 13:00:00,77.57,77.64,77.49,77.5,34572.0,77.57,77.64,77.49,77.5,34572.0
2016-12-19 13:30:00,77.54,77.56,77.35,77.55,42277.0,77.54,77.56,77.35,77.55,42277.0
2016-12-19 14:00:00,77.53,77.7,77.52,77.6,46807.0,77.53,77.7,77.52,77.6,46807.0
2016-12-19 14:30:00,77.6,77.6,77.2,77.36,40888.0,77.6,77.6,77.2,77.36,40888.0
2016-12-19 15:00:00,77.33,77.35,77.21,77.26,52176.0,77.33,77.35,77.21,77.26,52176.0
2016-12-19 15:30:00,77.26,77.54,77.24,77.49,175799.0,77.26,77.54,77.24,77.49,175799.0
2016-12-20 09:30:00,78.1,78.52,77.45,77.57,54047.0,78.1,78.52,77.45,77.57,54047.0
2016-12-20 10:00:00,77.63,77.63,77.23,77.29,37828.0,77.63,77.63,77.23,77.29,37828.0
2016-12-20 10:30:00,77.29,77.55,77.18,77.43,27329.0,77.29,77.55,77.18,77.43,27329.0
2016-12-20 11:00:00,77.43,77.56,77.32,77.4,43756.0,77.43,77.56,77.32,77.4,43756.0
2016-12-20 11:30:00,77.39,77.53,77.2,77.34,45080.0,77.39,77.53,77.2,77.34,45080.0
2016-12-20 12:00:00,77.34,77.52,77.18,77.47,154407.0,77.34,77.52,77.18,77.47,154407.0
2016-12-20 12:30:00,77.49,77.73,77.39,77.68,39077.0,77.49,77.73,77.39,77.68,39077.0
2016-12-20 13:00:00,77.67,77.97,77.6,77.86,38977.0,77.67,77.97,77.6,77.86,38977.0
2016-12-20 13:30:00,77.87,78.05,77.87,78.05,69381.0,77.87,78.05,77.87,78.05,69381.0
2016-12-20 14:00:00,78.0,78.23,78.0,78.15,35422.0,78.0,78.23,78.0,78.15,35422.0
2016-12-20 14:30:00,78.15,78.16,77.97,78.05,36681.0,78.15,78.16,77.97,78.05,36681.0
2016-12-20 15:00:00,78.06,78.15,78.02,78.12,40522.0,78.06,78.15,78.02,78.12,40522.0
2016-12-20 15:30:00,78.1,78.31,78.06,78.27,125301.0,78.1,78.31,78.06,78.27,125301.0
2016-12-21 09:30:00,78.04,78.04,76.75,77.17,66300.0,78.04,78.04,76.75,77.17,66300.0
2016-12-21 10:00:00,77.18,77.18,76.5,76.67,69184.0,77.18,77.18,76.5,76.67,69184.0
2016-12-21 10:30:00,76.67,76.8,76.14,76.16,58542.0,76.67,76.8,76.14,76.16,58542.0
2016-12-21 11:00:00,76.14,76.61,76.03,76.19,55334.0,76.14,76.61,76.03,76.19,55334.0
2016-12-21 11:30:00,76.16,76.79,76.11,76.65,66183.0,76.16,76.79,76.11,76.65,66183.0
2016-12-21 12:00:00,76.65,76.82,76.47,76.53,59261.0,76.65,76.82,76.47,76.53,59261.0
2016-12-21 12:30:00,76.52,76.87,76.46,76.84,51368.0,76.52,76.87,76.46,76.84,51368.0
2016-12-21 13:00:00,76.82,76.98,76.73,76.8,40089.0,76.82,76.98,76.73,76.8,40089.0
2016-12-21 13:30:00,76.82,77.08,76.79,76.81,42571.0,76.82,77.08,76.79,76.81,42571.0
2016-12-21 14:00:00,76.85,77.15,76.81,77.09,47996.0,76.85,77.15,76.81,77.09,47996.0
2016-12-21 14:30:00,77.1,77.17,76.97,76.98,50821.0,77.1,77.17,76.97,76.98,50821.0
2016-12-21 15:00:00,76.97,77.1,76.92,76.95,57752.0,76.97,77.1,76.92,76.95,57752.0
2016-12-21 15:30:00,76.98,77.32,76.89,77.25,175551.0,76.98,77.32,76.89,77.25,175551.0
2016-12-22 09:30:00,76.92,77.05,75.95,76.34,57377.0,76.92,77.05,75.95,76.34,57377.0
2016-12-22 10:00:00,76.39,76.71,76.28,76.44,63490.0,76.39,76.71,76.28,76.44,63490.0
2016-12-22 10:30:00,76.43,76.46,75.92,75.94,33319.0,76.43,76.46,75.92,75.94,33319.0
2016-12-22 11:00:00,75.96,76.05,75.4,75.43,56155.0,75.96,76.05,75.4,75.43,56155.0
2016-12-22 11:30:00,75.43,75.44,74.91,75.15,91091.0,75.43,75.44,74.91,75.15,91091.0
2016-12-22 12:00:00,75.15,75.25,74.95,75.13,75108.0,75.15,75.25,74.95,75.13,75108.0
2016-12-22 12:30:00,75.13,75.34,74.96,75.13,43608.0,75.13,75.34,74.96,75.13,43608.0
2016-12-22 13:00:00,75.12,75.34,75.09,75.09,68554.0,75.12,75.34,75.09,75.09,68554.0
2016-12-22 13:30:00,75.11,75.12,74.9,74.94,68706.0,75.11,75.12,74.9,74.94,68706.0
2016-12-22 14:00:00,74.97,75.03,74.73,74.79,64784.0,74.97,75.03,74.73,74.79,64784.0
2016-12-22 14:30:00,74.79,74.79,74.53,74.6,57187.0,74.79,74.79,74.53,74.6,57187.0
2016-12-22 15:00:00,74.6,74.61,74.17,74.31,83659.0,74.6,74.61,74.17,74.31,83659.0
2016-12-22 15:30:00,74.32,74.57,74.28,74.55,198541.0,74.32,74.57,74.28,74.55,198541.0
2016-12-23 09:30:00,74.6,74.87,74.36,74.48,69170.0,74.6,74.87,74.36,74.48,69170.0
2016-12-23 10:00:00,74.56,74.73,74.4,74.54,58619.0,74.56,74.73,74.4,74.54,58619.0
2016-12-23 10:30:00,74.5,75.03,74.49,74.96,22811.0,74.5,75.03,74.49,74.96,22811.0
2016-12-23 11:00:00,74.95,75.23,74.89,75.23,35198.0,74.95,75.23,74.89,75.23,35198.0
2016-12-23 11:30:00,75.17,75.32,75.05,75.21,20835.0,75.17,75.32,75.05,75.21,20835.0
2016-12-23 12:00:00,75.2,75.33,75.11,75.17,22406.0,75.2,75.33,75.11,75.17,22406.0
2016-12-23 12:30:00,75.17,75.28,75.0,75.28,34387.0,75.17,75.28,75.0,75.28,34387.0
2016-12-23 13:00:00,75.25,75.5,75.19,75.43,38467.0,75.25,75.5,75.19,75.43,38467.0
2016-12-23 13:30:00,75.45,75.68,75.43,75.67,34154.0,75.45,75.68,75.43,75.67,34154.0
2016-12-23 14:00:00,75.7,75.7,75.6,75.6,16760.0,75.7,75.7,75.6,75.6,16760.0
2016-12-23 14:30:00,75.6,75.69,75.6,75.68,15456.0,75.6,75.69,75.6,75.68,15456.0
2016-12-23 15:00:00,75.71,76.04,75.7,76.02,45403.0,75.71,76.04,75.7,76.02,45403.0
2016-12-23 15:30:00,76.02,76.07,75.96,76.0,83606.0,76.02,76.07,75.96,76.0,83606.0
2016-12-27 09:30:00,76.08,77.16,76.0,76.71,43020.0,76.08,77.16,76.0,76.71,43020.0
2016-12-27 10:00:00,76.65,77.14,76.62,77.0,39215.0,76.65,77.14,76.62,77.0,39215.0
2016-12-27 10:30:00,76.99,77.34,76.98,77.34,31647.0,76.99,77.34,76.98,77.34,31647.0
2016-12-27 11:00:00,77.31,77.4,77.26,77.28,29156.0,77.31,77.4,77.26,77.28,29156.0
2016-12-27 11:30:00,77.29,77.36,77.26,77.3,33633.0,77.29,77.36,77.26,77.3,33633.0
2016-12-27 12:00:00,77.27,77.28,76.94,77.0,26660.0,77.27,77.28,76.94,77.0,26660.0
2016-12-27 12:30:00,76.99,77.13,76.95,77.11,24532.0,76.99,77.13,76.95,77.11,24532.0
2016-12-27 13:00:00,77.1,77.12,77.0,77.07,29968.0,77.1,77.12,77.0,77.07,29968.0
2016-12-27 13:30:00,77.06,77.13,76.82,76.91,24904.0,77.06,77.13,76.82,76.91,24904.0
2016-12-27 14:00:00,76.91,77.21,76.91,77.0,31853.0,76.91,77.21,76.91,77.0,31853.0
2016-12-27 14:30:00,77.04,77.07,76.94,76.96,18100.0,77.04,77.07,76.94,76.96,18100.0
2016-12-27 15:00:00,76.96,77.19,76.96,77.0,24078.0,76.96,77.19,76.96,77.0,24078.0
2016-12-27 15:30:00,77.0,77.0,76.85,76.9,70740.0,77.0,77.0,76.85,76.9,70740.0
2016-12-28 09:30:00,76.76,77.05,76.32,76.87,81990.0,76.76,77.05,76.32,76.87,81990.0
2016-12-28 10:00:00,76.87,76.92,76.47,76.64,93871.0,76.87,76.92,76.47,76.64,93871.0
2016-12-28 10:30:00,76.63,76.94,76.51,76.67,50399.0,76.63,76.94,76.51,76.67,50399.0
2016-12-28 11:00:00,76.66,76.78,76.55,76.55,39370.0,76.66,76.78,76.55,76.55,39370.0
2016-12-28 11:30:00,76.55,76.72,76.46,76.46,54443.0,76.55,76.72,76.46,76.46,54443.0
2016-12-28 12:00:00,76.46,76.51,76.11,76.5,33006.0,76.46,76.51,76.11,76.5,33006.0
2016-12-28 12:30:00,76.53,76.54,76.31,76.31,33086.0,76.53,76.54,76.31,76.31,33086.0
2016-12-28 13:00:00,76.28,76.31,76.0,76.11,25981.0,76.28,76.31,76.0,76.11,25981.0
2016-12-28 13:30:00,76.06,76.08,75.66,75.69,38597.0,76.06,76.08,75.66,75.69,38597.0
2016-12-28 14:00:00,75.71,75.92,75.38,75.38,53290.0,75.71,75.92,75.38,75.38,53290.0
2016-12-28 14:30:00,75.39,75.5,75.31,75.36,50762.0,75.39,75.5,75.31,75.36,50762.0
2016-12-28 15:00:00,75.37,75.53,75.33,75.43,70716.0,75.37,75.53,75.33,75.43,70716.0
2016-12-28 15:30:00,75.43,75.43,75.14,75.22,204127.0,75.43,75.43,75.14,75.22,204127.0
2016-12-29 09:30:00,75.17,75.61,74.73,74.9,29958.0,75.17,75.61,74.73,74.9,29958.0
2016-12-29 10:00:00,74.93,75.25,74.89,75.07,36184.0,74.93,75.25,74.89,75.07,36184.0
2016-12-29 10:30:00,75.07,75.35,74.81,74.82,44191.0,75.07,75.35,74.81,74.82,44191.0
2016-12-29 11:00:00,74.82,74.93,74.67,74.67,42022.0,74.82,74.93,74.67,74.67,42022.0
2016-12-29 11:30:00,74.7,74.85,74.35,74.36,40822.0,74.7,74.85,74.35,74.36,40822.0
2016-12-29 12:00:00,74.41,74.88,74.38,74.79,41627.0,74.41,74.88,74.38,74.79,41627.0
2016-12-29 12:30:00,74.81,75.05,74.73,74.96,69032.0,74.81,75.05,74.73,74.96,69032.0
2016-12-29 13:00:00,74.92,75.0,74.64,74.64,47938.0,74.92,75.0,74.64,74.64,47938.0
2016-12-29 13:30:00,74.63,74.66,74.2,74.3,34329.0,74.63,74.66,74.2,74.3,34329.0
2016-12-29 14:00:00,74.29,74.63,74.29,74.47,42802.0,74.29,74.63,74.29,74.47,42802.0
2016-12-29 14:30:00,74.49,74.51,74.37,74.39,32154.0,74.49,74.51,74.37,74.39,32154.0
2016-12-29 15:00:00,74.41,74.68,74.36,74.64,32717.0,74.41,74.68,74.36,74.64,32717.0
2016-12-29 15:30:00,74.63,74.97,74.62,74.94,97213.0,74.63,74.97,74.62,74.94,97213.0
2016-12-30 09:30:00,75.11,75.24,74.49,74.64,46168.0,75.11,75.24,74.49,74.64,46168.0
2016-12-30 10:00:00,74.62,74.87,74.5,74.63,44961.0,74.62,74.87,74.5,74.63,44961.0
2016-12-30 10:30:00,74.59,75.12,74.59,75.12,26343.0,74.59,75.12,74.59,75.12,26343.0
2016-12-30 11:00:00,75.13,75.13,74.99,75.04,40670.0,75.13,75.13,74.99,75.04,40670.0
2016-12-30 11:30:00,75.09,75.3,75.07,75.17,44022.0,75.09,75.3,75.07,75.17,44022.0
2016-12-30 12:00:00,75.17,75.44,75.07,75.33,90497.0,75.17,75.44,75.07,75.33,90497.0
2016-12-30 12:30:00,75.32,75.36,74.7,74.86,68401.0,75.32,75.36,74.7,74.86,68401.0
2016-12-30 13:00:00,74.83,74.83,74.58,74.75,21829.0,74.83,74.83,74.58,74.75,21829.0
2016-12-30 13:30:00,74.75,74.79,74.57,74.59,31263.0,74.75,74.79,74.57,74.59,31263.0
2016-12-30 14:00:00,74.58,74.63,74.21,74.48,76662.0,74.58,74.63,74.21,74.48,76662.0
2016-12-30 14:30:00,74.46,74.47,73.66,73.75,107383.0,74.46,74.47,73.66,73.75,107383.0
2016-12-30 15:00:00,73.79,74.72,73.78,74.63,117412.0,73.79,74.72,73.78,74.63,117412.0
2016-12-30 15:30:00,74.64,74.65,74.0,74.33,103987.0,74.64,74.65,74.0,74.33,103987.0
2017-01-03 09:30:00,75.31,76.99,75.06,75.14,101197.0,75.31,76.99,75.06,75.14,101197.0
2017-01-03 10:00:00,75.1,76.1,75.05,75.7,74263.0,75.1,76.1,75.05,75.7,74263.0
2017-01-03 10:30:00,75.76,75.77,74.89,74.89,56246.0,75.76,75.77,74.89,74.89,56246.0
2017-01-03 11:00:00,74.88,75.45,74.83,75.25,58581.0,74.88,75.45,74.83,75.25,58581.0
2017-01-03 11:30:00,75.26,75.4,74.85,75.08,56753.0,75.26,75.4,74.85,75.08,56753.0
2017-01-03 12:00:00,75.16,75.21,74.9,74.96,39198.0,75.16,75.21,74.9,74.96,39198.0
2017-01-03 12:30:00,74.93,74.99,74.63,74.82,55859.0,74.93,74.99,74.63,74.82,55859.0
2017-01-03 13:00:00,74.84,75.34,74.79,75.29,41286.0,74.84,75.34,74.79,75.29,41286.0
2017-01-03 13:30:00,75.28,75.43,75.23,75.23,58725.0,75.28,75.43,75.23,75.23,58725.0
2017-01-03 14:00:00,75.23,75.45,75.15,75.15,48261.0,75.23,75.45,75.15,75.15,48261.0
2017-01-03 14:30:00,75.16,75.31,75.0,75.28,35804.0,75.16,75.31,75.0,75.28,35804.0
2017-01-03 15:00:00,75.31,75.42,75.14,75.15,126784.0,75.31,75.42,75.14,75.15,126784.0
2017-01-03 15:30:00,75.15,75.7,75.05,75.63,140481.0,75.15,75.7,75.05,75.63,140481.0
2017-01-04 09:30:00,76.02,76.84,75.89,76.68,102259.0,76.02,76.84,75.89,76.68,102259.0
2017-01-04 10:00:00,76.63,77.47,76.6,77.29,79515.0,76.63,77.47,76.6,77.29,79515.0
2017-01-04 10:30:00,77.27,77.55,77.23,77.42,64705.0,77.27,77.55,77.23,77.42,64705.0
2017-01-04 11:00:00,77.41,77.51,77.13,77.5,52242.0,77.41,77.51,77.13,77.5,52242.0
2017-01-04 11:30:00,77.51,78.24,77.49,78.18,77946.0,77.51,78.24,77.49,78.18,77946.0
2017-01-04 12:00:00,78.18,78.46,78.13,78.18,66979.0,78.18,78.46,78.13,78.18,66979.0
2017-01-04 12:30:00,78.18,78.29,78.02,78.09,77752.0,78.18,78.29,78.02,78.09,77752.0
2017-01-04 13:00:00,78.04,78.06,77.42,77.63,105830.0,78.04,78.06,77.42,77.63,105830.0
2017-01-04 13:30:00,77.62,78.02,77.6,78.01,77215.0,77.62,78.02,77.6,78.01,77215.0
2017-01-04 14:00:00,77.98,78.54,77.94,78.54,77519.0,77.98,78.54,77.94,78.54,77519.0
2017-01-04 14:30:00,78.54,78.77,78.36,78.58,132161.0,78.54,78.77,78.36,78.58,132161.0
2017-01-04 15:00:00,78.56,78.98,78.53,78.91,284627.0,78.56,78.98,78.53,78.91,284627.0
2017-01-04 15:30:00,78.9,78.94,78.52,78.83,445863.0,78.9,78.94,78.52,78.83,445863.0
2017-01-05 09:30:00,78.71,79.39,78.34,79.14,91781.0,78.71,79.39,78.34,79.14,91781.0
2017-01-05 10:00:00,79.15,79.62,78.9,79.53,141187.0,79.15,79.62,78.9,79.53,141187.0
2017-01-05 10:30:00,79.51,79.67,79.28,79.61,136911.0,79.51,79.67,79.28,79.61,136911.0
2017-01-05 11:00:00,79.61,79.64,78.95,79.09,83441.0,79.61,79.64,78.95,79.09,83441.0
2017-01-05 11:30:00,79.09,79.09,78.69,78.84,41553.0,79.09,79.09,78.69,78.84,41553.0
2017-01-05 12:00:00,78.87,78.88,78.43,78.86,62690.0,78.87,78.88,78.43,78.86,62690.0
2017-01-05 12:30:00,78.78,79.06,78.6,78.85,43553.0,78.78,79.06,78.6,78.85,43553.0
2017-01-05 13:00:00,78.85,79.06,78.84,78.98,39295.0,78.85,79.06,78.84,78.98,39295.0
2017-01-05 13:30:00,79.0,79.38,78.99,79.04,49532.0,79.0,79.38,78.99,79.04,49532.0
2017-01-05 14:00:00,79.02,79.07,78.91,79.0,37257.0,79.02,79.07,78.91,79.0,37257.0
2017-01-05 14:30:00,78.97,79.06,78.91,78.96,38548.0,78.97,79.06,78.91,78.96,38548.0
2017-01-05 15:00:00,78.97,79.46,78.96,79.46,83012.0,78.97,79.46,78.96,79.46,83012.0
2017-01-05 15:30:00,79.45,79.56,79.1,79.13,289037.0,79.45,79.56,79.1,79.13,289037.0
2017-01-06 09:30:00,79.24,80.21,78.9,80.21,90005.0,79.24,80.21,78.9,80.21,90005.0
2017-01-06 10:00:00,80.18,80.55,79.99,80.49,84222.0,80.18,80.55,79.99,80.49,84222.0
2017-01-06 10:30:00,80.48,81.0,80.09,80.89,110996.0,80.48,81.0,80.09,80.89,110996.0
2017-01-06 11:00:00,80.88,81.05,80.54,80.9,79570.0,80.88,81.05,80.54,80.9,79570.0
2017-01-06 11:30:00,80.95,81.15,80.78,81.13,58873.0,80.95,81.15,80.78,81.13,58873.0
2017-01-06 12:00:00,81.08,81.44,81.06,81.36,64038.0,81.08,81.44,81.06,81.36,64038.0
2017-01-06 12:30:00,81.34,81.58,81.16,81.53,50095.0,81.34,81.58,81.16,81.53,50095.0
2017-01-06 13:00:00,81.52,81.75,81.44,81.47,51612.0,81.52,81.75,81.44,81.47,51612.0
2017-01-06 13:30:00,81.46,82.1,81.37,81.77,80872.0,81.46,82.1,81.37,81.77,80872.0
2017-01-06 14:00:00,81.73,82.09,81.71,82.05,92619.0,81.73,82.09,81.71,82.05,92619.0
2017-01-06 14:30:00,82.05,82.39,82.03,82.08,124155.0,82.05,82.39,82.03,82.08,124155.0
2017-01-06 15:00:00,82.08,82.33,82.05,82.07,192458.0,82.08,82.33,82.05,82.07,192458.0
2017-01-06 15:30:00,82.07,82.36,82.03,82.1,303940.0,82.07,82.36,82.03,82.1,303940.0
2017-01-09 09:30:00,81.8,82.55,81.3,81.56,92454.0,81.8,82.55,81.3,81.56,92454.0
2017-01-09 10:00:00,81.58,82.09,81.4,82.07,49159.0,81.58,82.09,81.4,82.07,49159.0
2017-01-09 10:30:00,82.09,82.1,81.67,81.93,40416.0,82.09,82.1,81.67,81.93,40416.0
2017-01-09 11:00:00,81.88,81.99,81.66,81.84,40127.0,81.88,81.99,81.66,81.84,40127.0
2017-01-09 11:30:00,81.8,81.93,81.65,81.77,44684.0,81.8,81.93,81.65,81.77,44684.0
2017-01-09 12:00:00,81.77,81.94,81.66,81.8,48366.0,81.77,81.94,81.66,81.8,48366.0
2017-01-09 12:30:00,81.78,81.89,81.66,81.85,42245.0,81.78,81.89,81.66,81.85,42245.0
2017-01-09 13:00:00,81.86,82.0,81.78,81.88,63910.0,81.86,82.0,81.78,81.88,63910.0
2017-01-09 13:30:00,81.86,81.92,81.61,81.87,117637.0,81.86,81.92,81.61,81.87,117637.0
2017-01-09 14:00:00,81.87,82.04,81.86,81.99,74767.0,81.87,82.04,81.86,81.99,74767.0
2017-01-09 14:30:00,81.97,81.99,81.8,81.93,105233.0,81.97,81.99,81.8,81.93,105233.0
2017-01-09 15:00:00,81.94,82.48,81.89,82.48,101919.0,81.94,82.48,81.89,82.48,101919.0
2017-01-09 15:30:00,82.48,82.57,81.98,82.0,183457.0,82.48,82.57,81.98,82.0,183457.0
2017-01-10 09:30:00,82.25,82.3,81.14,81.35,75580.0,82.25,82.3,81.14,81.35,75580.0
2017-01-10 10:00:00,81.4,81.45,81.16,81.25,87753.0,81.4,81.45,81.16,81.25,87753.0
2017-01-10 10:30:00,81.37,81.77,81.33,81.63,41546.0,81.37,81.77,81.33,81.63,41546.0
2017-01-10 11:00:00,81.65,81.87,81.55,81.75,59304.0,81.65,81.87,81.55,81.75,59304.0
2017-01-10 11:30:00,81.73,81.83,81.63,81.63,43305.0,81.73,81.83,81.63,81.63,43305.0
2017-01-10 12:00:00,81.67,82.16,81.56,82.05,93767.0,81.67,82.16,81.56,82.05,93767.0
2017-01-10 12:30:00,82.06,82.35,81.56,81.57,48743.0,82.06,82.35,81.56,81.57,48743.0
2017-01-10 13:00:00,81.61,81.74,81.5,81.64,27752.0,81.61,81.74,81.5,81.64,27752.0
2017-01-10 13:30:00,81.66,81.86,81.59,81.77,34348.0,81.66,81.86,81.59,81.77,34348.0
2017-01-10 14:00:00,81.75,82.06,81.68,81.95,95042.0,81.75,82.06,81.68,81.95,95042.0
2017-01-10 14:30:00,81.92,82.43,81.92,82.14,75550.0,81.92,82.43,81.92,82.14,75550.0
2017-01-10 15:00:00,82.11,82.18,81.82,81.82,66132.0,82.11,82.18,81.82,81.82,66132.0
2017-01-10 15:30:00,81.85,82.04,81.54,81.67,245930.0,81.85,82.04,81.54,81.67,245930.0
2017-01-11 09:30:00,81.26,83.26,81.26,82.57,121664.0,81.26,83.26,81.26,82.57,121664.0
2017-01-11 10:00:00,82.57,83.3,82.48,83.3,69417.0,82.57,83.3,82.48,83.3,69417.0
2017-01-11 10:30:00,83.28,83.88,83.12,83.56,204822.0,83.28,83.88,83.12,83.56,204822.0
2017-01-11 11:00:00,83.58,83.71,83.14,83.68,169303.0,83.58,83.71,83.14,83.68,169303.0
2017-01-11 11:30:00,83.66,84.78,83.45,84.69,266895.0,83.66,84.78,83.45,84.69,266895.0
2017-01-11 12:00:00,84.73,84.9,84.16,84.39,134990.0,84.73,84.9,84.16,84.39,134990.0
2017-01-11 12:30:00,84.4,84.53,84.33,84.49,62027.0,84.4,84.53,84.33,84.49,62027.0
2017-01-11 13:00:00,84.48,84.54,83.31,83.63,208610.0,84.48,84.54,83.31,83.63,208610.0
2017-01-11 13:30:00,83.67,83.99,83.25,83.78,54244.0,83.67,83.99,83.25,83.78,54244.0
2017-01-11 14:00:00,83.82,83.89,83.62,83.86,41854.0,83.82,83.89,83.62,83.86,41854.0
2017-01-11 14:30:00,83.86,84.13,83.78,83.87,46130.0,83.86,84.13,83.78,83.87,46130.0
2017-01-11 15:00:00,83.9,84.24,83.76,84.06,104723.0,83.9,84.24,83.76,84.06,104723.0
2017-01-11 15:30:00,84.07,84.26,83.69,83.89,243140.0,84.07,84.26,83.69,83.89,243140.0
2017-01-12 09:30:00,83.02,83.55,81.53,81.85,103260.0,83.02,83.55,81.53,81.85,103260.0
2017-01-12 10:00:00,81.8,82.14,80.91,81.78,168620.0,81.8,82.14,80.91,81.78,168620.0
2017-01-12 10:30:00,81.8,81.9,81.35,81.5,105449.0,81.8,81.9,81.35,81.5,105449.0
2017-01-12 11:00:00,81.49,82.14,81.32,82.06,59960.0,81.49,82.14,81.32,82.06,59960.0
2017-01-12 11:30:00,82.08,82.22,81.76,82.07,45610.0,82.08,82.22,81.76,82.07,45610.0
2017-01-12 12:00:00,82.12,82.78,81.95,82.72,44862.0,82.12,82.78,81.95,82.72,44862.0
2017-01-12 12:30:00,82.75,83.25,82.7,83.14,53539.0,82.75,83.25,82.7,83.14,53539.0
2017-01-12 13:00:00,83.15,83.35,82.76,82.81,63351.0,83.15,83.35,82.76,82.81,63351.0
2017-01-12 13:30:00,82.79,83.41,82.78,83.21,44771.0,82.79,83.41,82.78,83.21,44771.0
2017-01-12 14:00:00,83.21,83.24,82.86,83.01,41701.0,83.21,83.24,82.86,83.01,41701.0
2017-01-12 14:30:00,82.98,83.71,82.98,83.48,79829.0,82.98,83.71,82.98,83.48,79829.0
2017-01-12 15:00:00,83.48,83.64,83.17,83.57,88071.0,83.48,83.64,83.17,83.57,88071.0
2017-01-12 15:30:00,83.57,83.76,83.38,83.46,227236.0,83.57,83.76,83.38,83.46,227236.0
2017-01-13 09:30:00,83.82,83.82,82.85,82.89,48080.0,83.82,83.82,82.85,82.89,48080.0
2017-01-13 10:00:00,83.0,83.29,82.63,83.25,39152.0,83.0,83.29,82.63,83.25,39152.0
2017-01-13 10:30:00,83.22,83.44,82.92,83.28,72722.0,83.22,83.44,82.92,83.28,72722.0
2017-01-13 11:00:00,83.33,83.57,83.06,83.54,32691.0,83.33,83.57,83.06,83.54,32691.0
2017-01-13 11:30:00,83.55,83.9,83.51,83.77,55726.0,83.55,83.9,83.51,83.77,55726.0
2017-01-13 12:00:00,83.73,83.91,83.29,83.29,36248.0,83.73,83.91,83.29,83.29,36248.0
2017-01-13 12:30:00,83.27,83.96,83.24,83.94,46798.0,83.27,83.96,83.24,83.94,46798.0
2017-01-13 13:00:00,83.99,84.0,83.74,83.82,31186.0,83.99,84.0,83.74,83.82,31186.0
2017-01-13 13:30:00,83.8,83.92,83.59,83.7,22687.0,83.8,83.92,83.59,83.7,22687.0
2017-01-13 14:00:00,83.71,83.8,83.2,83.25,48025.0,83.71,83.8,83.2,83.25,48025.0
2017-01-13 14:30:00,83.27,83.61,83.24,83.54,21872.0,83.27,83.61,83.24,83.54,21872.0
2017-01-13 15:00:00,83.59,83.61,83.4,83.45,26153.0,83.59,83.61,83.4,83.45,26153.0
2017-01-13 15:30:00,83.45,83.61,83.38,83.52,84818.0,83.45,83.61,83.38,83.52,84818.0
2017-01-17 09:30:00,83.08,83.25,81.54,81.79,97928.0,83.08,83.25,81.54,81.79,97928.0
2017-01-17 10:00:00,81.82,82.53,81.82,82.27,64711.0,81.82,82.53,81.82,82.27,64711.0
2017-01-17 10:30:00,82.38,82.41,82.04,82.29,46430.0,82.38,82.41,82.04,82.29,46430.0
2017-01-17 11:00:00,82.33,82.42,81.54,81.62,52428.0,82.33,82.42,81.54,81.62,52428.0
2017-01-17 11:30:00,81.66,82.0,81.56,81.92,28879.0,81.66,82.0,81.56,81.92,28879.0
2017-01-17 12:00:00,81.95,82.0,81.38,81.51,34314.0,81.95,82.0,81.38,81.51,34314.0
2017-01-17 12:30:00,81.52,81.65,81.36,81.4,31882.0,81.52,81.65,81.36,81.4,31882.0
2017-01-17 13:00:00,81.4,81.65,81.4,81.53,26953.0,81.4,81.65,81.4,81.53,26953.0
2017-01-17 13:30:00,81.53,81.68,81.43,81.56,23993.0,81.53,81.68,81.43,81.56,23993.0
2017-01-17 14:00:00,81.56,81.65,81.38,81.48,43722.0,81.56,81.65,81.38,81.48,43722.0
2017-01-17 14:30:00,81.46,81.62,81.39,81.48,32945.0,81.46,81.62,81.39,81.48,32945.0
2017-01-17 15:00:00,81.45,81.47,81.29,81.35,35631.0,81.45,81.47,81.29,81.35,35631.0
2017-01-17 15:30:00,81.35,81.63,81.34,81.41,115203.0,81.35,81.63,81.34,81.41,115203.0
2017-01-18 09:30:00,83.01,84.35,82.78,83.5,126757.0,83.01,84.35,82.78,83.5,126757.0
2017-01-18 10:00:00,83.5,83.66,83.28,83.4,122452.0,83.5,83.66,83.28,83.4,122452.0
2017-01-18 10:30:00,83.4,83.49,82.88,82.96,90254.0,83.4,83.49,82.88,82.96,90254.0
2017-01-18 11:00:00,82.98,83.32,82.81,83.32,33825.0,82.98,83.32,82.81,83.32,33825.0
2017-01-18 11:30:00,83.33,83.45,82.73,82.79,44318.0,83.33,83.45,82.73,82.79,44318.0
2017-01-18 12:00:00,82.85,83.43,82.85,83.35,24807.0,82.85,83.43,82.85,83.35,24807.0
2017-01-18 12:30:00,83.32,83.38,82.69,82.71,51307.0,83.32,83.38,82.69,82.71,51307.0
2017-01-18 13:00:00,82.73,83.21,82.73,83.1,35517.0,82.73,83.21,82.73,83.1,35517.0
2017-01-18 13:30:00,83.17,83.32,83.02,83.16,42008.0,83.17,83.32,83.02,83.16,42008.0
2017-01-18 14:00:00,83.17,83.25,82.91,82.91,65634.0,83.17,83.25,82.91,82.91,65634.0
2017-01-18 14:30:00,82.92,83.05,82.72,82.94,39734.0,82.92,83.05,82.72,82.94,39734.0
2017-01-18 15:00:00,82.94,83.06,82.72,82.78,104149.0,82.94,83.06,82.72,82.78,104149.0
2017-01-18 15:30:00,82.79,82.99,82.73,82.84,291806.0,82.79,82.99,82.73,82.84,291806.0
2017-01-19 09:30:00,82.96,83.21,82.67,82.86,86505.0,82.96,83.21,82.67,82.86,86505.0
2017-01-19 10:00:00,82.99,83.45,82.78,83.44,85370.0,82.99,83.45,82.78,83.44,85370.0
2017-01-19 10:30:00,83.48,83.6,82.76,82.9,98897.0,83.48,83.6,82.76,82.9,98897.0
2017-01-19 11:00:00,82.96,83.3,82.82,83.22,38345.0,82.96,83.3,82.82,83.22,38345.0
2017-01-19 11:30:00,83.2,83.28,83.02,83.2,27057.0,83.2,83.28,83.02,83.2,27057.0
2017-01-19 12:00:00,83.25,83.45,83.01,83.36,40872.0,83.25,83.45,83.01,83.36,40872.0
2017-01-19 12:30:00,83.36,83.49,83.12,83.4,87058.0,83.36,83.49,83.12,83.4,87058.0
2017-01-19 13:00:00,83.4,83.42,83.12,83.27,46277.0,83.4,83.42,83.12,83.27,46277.0
2017-01-19 13:30:00,83.25,83.51,82.95,83.06,67173.0,83.25,83.51,82.95,83.06,67173.0
2017-01-19 14:00:00,83.09,83.17,82.55,82.76,75608.0,83.09,83.17,82.55,82.76,75608.0
2017-01-19 14:30:00,82.78,82.87,82.39,82.52,62426.0,82.78,82.87,82.39,82.52,62426.0
2017-01-19 15:00:00,82.53,82.89,82.44,82.79,115193.0,82.53,82.89,82.44,82.79,115193.0
2017-01-19 15:30:00,82.79,82.82,82.53,82.7,187618.0,82.79,82.82,82.53,82.7,187618.0
2017-01-20 09:30:00,83.12,84.23,83.12,84.23,92891.0,83.12,84.23,83.12,84.23,92891.0
2017-01-20 10:00:00,84.2,84.24,83.17,83.17,58115.0,84.2,84.24,83.17,83.17,58115.0
2017-01-20 10:30:00,83.24,83.65,83.11,83.53,41408.0,83.24,83.65,83.11,83.53,41408.0
2017-01-20 11:00:00,83.56,83.84,83.49,83.78,25625.0,83.56,83.84,83.49,83.78,25625.0
2017-01-20 11:30:00,83.79,84.07,83.77,84.04,37777.0,83.79,84.07,83.77,84.04,37777.0
2017-01-20 12:00:00,84.02,84.22,83.63,84.22,74922.0,84.02,84.22,83.63,84.22,74922.0
2017-01-20 12:30:00,84.22,84.27,83.93,83.95,80699.0,84.22,84.27,83.93,83.95,80699.0
2017-01-20 13:00:00,83.96,84.05,83.53,83.73,141257.0,83.96,84.05,83.53,83.73,141257.0
2017-01-20 13:30:00,83.75,83.8,83.61,83.68,22978.0,83.75,83.8,83.61,83.68,22978.0
2017-01-20 14:00:00,83.66,83.66,83.18,83.31,58316.0,83.66,83.66,83.18,83.31,58316.0
2017-01-20 14:30:00,83.32,83.5,83.14,83.4,142518.0,83.32,83.5,83.14,83.4,142518.0
2017-01-20 15:00:00,83.42,83.48,83.22,83.22,65633.0,83.42,83.48,83.22,83.22,65633.0
2017-01-20 15:30:00,83.21,83.44,83.17,83.4,177106.0,83.21,83.44,83.17,83.4,177106.0
2017-01-23 09:30:00,83.84,83.91,82.73,82.98,66097.0,83.84,83.91,82.73,82.98,66097.0
2017-01-23 10:00:00,83.04,83.31,82.99,83.15,55387.0,83.04,83.31,82.99,83.15,55387.0
2017-01-23 10:30:00,83.16,83.18,82.74,82.99,37773.0,83.16,83.18,82.74,82.99,37773.0
2017-01-23 11:00:00,82.97,83.04,82.69,82.75,39513.0,82.97,83.04,82.69,82.75,39513.0
2017-01-23 11:30:00,82.76,82.85,82.26,82.41,42518.0,82.76,82.85,82.26,82.41,42518.0
2017-01-23 12:00:00,82.52,82.83,82.44,82.72,77508.0,82.52,82.83,82.44,82.72,77508.0
2017-01-23 12:30:00,82.71,82.84,82.65,82.66,31207.0,82.71,82.84,82.65,82.66,31207.0
2017-01-23 13:00:00,82.66,82.88,82.6,82.72,36241.0,82.66,82.88,82.6,82.72,36241.0
2017-01-23 13:30:00,82.74,83.25,82.73,82.99,43869.0,82.74,83.25,82.73,82.99,43869.0
2017-01-23 14:00:00,82.98,82.99,82.74,82.99,35354.0,82.98,82.99,82.74,82.99,35354.0
2017-01-23 14:30:00,82.99,83.04,82.91,82.97,56111.0,82.99,83.04,82.91,82.97,56111.0
2017-01-23 15:00:00,82.97,83.4,82.96,83.29,78735.0,82.97,83.4,82.96,83.29,78735.0
2017-01-23 15:30:00,83.29,83.45,83.22,83.23,191572.0,83.29,83.45,83.22,83.23,191572.0
2017-01-24 09:30:00,83.86,84.22,82.32,82.32,95214.0,83.86,84.22,82.32,82.32,95214.0
2017-01-24 10:00:00,82.31,82.88,82.14,82.61,102284.0,82.31,82.88,82.14,82.61,102284.0
2017-01-24 10:30:00,82.66,82.88,82.61,82.88,63701.0,82.66,82.88,82.61,82.88,63701.0
2017-01-24 11:00:00,82.89,83.03,82.64,82.68,69010.0,82.89,83.03,82.64,82.68,69010.0
2017-01-24 11:30:00,82.68,83.2,82.66,83.07,64622.0,82.68,83.2,82.66,83.07,64622.0
2017-01-24 12:00:00,83.08,83.2,82.98,83.05,73835.0,83.08,83.2,82.98,83.05,73835.0
2017-01-24 12:30:00,83.04,83.08,82.89,83.02,56021.0,83.04,83.08,82.89,83.02,56021.0
2017-01-24 13:00:00,83.03,83.6,83.03,83.52,73704.0,83.03,83.6,83.03,83.52,73704.0
2017-01-24 13:30:00,83.53,84.05,83.53,84.05,74045.0,83.53,84.05,83.53,84.05,74045.0
2017-01-24 14:00:00,84.04,84.5,83.97,84.25,106168.0,84.04,84.5,83.97,84.25,106168.0
2017-01-24 14:30:00,84.25,84.59,84.23,84.48,90694.0,84.25,84.59,84.23,84.48,90694.0
2017-01-24 15:00:00,84.48,84.58,84.18,84.18,140830.0,84.48,84.58,84.18,84.18,140830.0
2017-01-24 15:30:00,84.19,84.21,83.92,83.95,178828.0,84.19,84.21,83.92,83.95,178828.0
2017-01-25 09:30:00,84.91,86.96,84.75,85.48,219604.0,84.91,86.96,84.75,85.48,219604.0
2017-01-25 10:00:00,85.55,85.58,84.71,84.8,127034.0,85.55,85.58,84.71,84.8,127034.0
2017-01-25 10:30:00,84.85,85.31,84.59,84.78,140786.0,84.85,85.31,84.59,84.78,140786.0
2017-01-25 11:00:00,84.78,85.46,84.66,85.46,86135.0,84.78,85.46,84.66,85.46,86135.0
2017-01-25 11:30:00,85.45,85.68,84.79,85.29,141193.0,85.45,85.68,84.79,85.29,141193.0
2017-01-25 12:00:00,85.27,85.32,84.95,85.01,62885.0,85.27,85.32,84.95,85.01,62885.0
2017-01-25 12:30:00,84.98,85.05,84.49,84.69,188333.0,84.98,85.05,84.49,84.69,188333.0
2017-01-25 13:00:00,84.67,85.24,84.63,85.24,67280.0,84.67,85.24,84.63,85.24,67280.0
2017-01-25 13:30:00,85.2,85.46,85.15,85.3,76943.0,85.2,85.46,85.15,85.3,76943.0
2017-01-25 14:00:00,85.28,85.52,85.28,85.38,138908.0,85.28,85.52,85.28,85.38,138908.0
2017-01-25 14:30:00,85.37,85.84,85.35,85.77,115537.0,85.37,85.84,85.35,85.77,115537.0
2017-01-25 15:00:00,85.77,85.88,85.33,85.6,148565.0,85.77,85.88,85.33,85.6,148565.0
2017-01-25 15:30:00,85.61,86.5,85.58,86.28,532149.0,85.61,86.5,85.58,86.28,532149.0
2017-01-26 09:30:00,92.01,92.98,89.79,90.64,1275408.0,92.01,92.98,89.79,90.64,1275408.0
2017-01-26 10:00:00,90.68,91.15,89.45,89.96,374778.0,90.68,91.15,89.45,89.96,374778.0
2017-01-26 10:30:00,89.92,90.9,89.86,90.55,234841.0,89.92,90.9,89.86,90.55,234841.0
2017-01-26 11:00:00,90.58,90.98,90.28,90.42,171355.0,90.58,90.98,90.28,90.42,171355.0
2017-01-26 11:30:00,90.44,90.82,90.11,90.2,145259.0,90.44,90.82,90.11,90.2,145259.0
2017-01-26 12:00:00,90.18,90.35,89.96,90.18,81203.0,90.18,90.35,89.96,90.18,81203.0
2017-01-26 12:30:00,90.19,90.49,90.1,90.28,67726.0,90.19,90.49,90.1,90.28,67726.0
2017-01-26 13:00:00,90.32,90.38,89.54,89.73,153104.0,90.32,90.38,89.54,89.73,153104.0
2017-01-26 13:30:00,89.72,90.56,89.63,90.31,109989.0,89.72,90.56,89.63,90.31,109989.0
2017-01-26 14:00:00,90.29,90.46,90.21,90.38,115225.0,90.29,90.46,90.21,90.38,115225.0
2017-01-26 14:30:00,90.38,90.44,90.23,90.27,151267.0,90.38,90.44,90.23,90.27,151267.0
2017-01-26 15:00:00,90.26,90.43,90.16,90.24,228735.0,90.26,90.43,90.16,90.24,228735.0
2017-01-26 15:30:00,90.26,90.35,89.41,89.47,589184.0,90.26,90.35,89.41,89.47,589184.0
2017-01-27 09:30:00,89.01,90.2,88.7,89.7,365847.0,89.01,90.2,88.7,89.7,365847.0
2017-01-27 10:00:00,89.67,90.38,89.5,90.38,146932.0,89.67,90.38,89.5,90.38,146932.0
2017-01-27 10:30:00,90.38,90.48,90.15,90.31,120834.0,90.38,90.48,90.15,90.31,120834.0
2017-01-27 11:00:00,90.33,90.5,90.15,90.4,154875.0,90.33,90.5,90.15,90.4,154875.0
2017-01-27 11:30:00,90.4,90.44,90.05,90.19,90607.0,90.4,90.44,90.05,90.19,90607.0
2017-01-27 12:00:00,90.18,90.35,89.98,90.14,110794.0,90.18,90.35,89.98,90.14,110794.0
2017-01-27 12:30:00,90.18,90.25,90.01,90.22,86849.0,90.18,90.25,90.01,90.22,86849.0
2017-01-27 13:00:00,90.22,90.33,90.09,90.15,106196.0,90.22,90.33,90.09,90.15,106196.0
2017-01-27 13:30:00,90.17,90.2,89.82,89.84,57271.0,90.17,90.2,89.82,89.84,57271.0
2017-01-27 14:00:00,89.82,90.0,89.76,90.0,65222.0,89.82,90.0,89.76,90.0,65222.0
2017-01-27 14:30:00,89.98,90.03,89.82,89.98,63335.0,89.98,90.03,89.82,89.98,63335.0
2017-01-27 15:00:00,89.97,89.97,89.68,89.77,70940.0,89.97,89.97,89.68,89.77,70940.0
2017-01-27 15:30:00,89.8,90.2,89.79,90.11,274416.0,89.8,90.2,89.79,90.11,274416.0
2017-01-30 09:30:00,89.6,89.63,88.01,89.09,129610.0,89.6,89.63,88.01,89.09,129610.0
2017-01-30 10:00:00,89.08,89.22,88.66,88.98,96821.0,89.08,89.22,88.66,88.98,96821.0
2017-01-30 10:30:00,88.97,89.87,88.95,89.35,239598.0,88.97,89.87,88.95,89.35,239598.0
2017-01-30 11:00:00,89.32,90.15,89.23,89.63,188402.0,89.32,90.15,89.23,89.63,188402.0
2017-01-30 11:30:00,89.6,90.08,89.6,90.0,61542.0,89.6,90.08,89.6,90.0,61542.0
2017-01-30 12:00:00,90.02,90.06,89.71,89.74,54183.0,90.02,90.06,89.71,89.74,54183.0
2017-01-30 12:30:00,89.77,89.98,89.74,89.93,45870.0,89.77,89.98,89.74,89.93,45870.0
2017-01-30 13:00:00,89.91,90.03,89.9,90.02,53174.0,89.91,90.03,89.9,90.02,53174.0
2017-01-30 13:30:00,90.05,90.11,89.94,90.09,56963.0,90.05,90.11,89.94,90.09,56963.0
2017-01-30 14:00:00,90.09,90.27,90.03,90.25,75908.0,90.09,90.27,90.03,90.25,75908.0
2017-01-30 14:30:00,90.23,90.31,90.15,90.3,44012.0,90.23,90.31,90.15,90.3,44012.0
2017-01-30 15:00:00,90.31,90.33,89.87,89.89,104392.0,90.31,90.33,89.87,89.89,104392.0
2017-01-30 15:30:00,89.9,90.3,89.84,90.13,212998.0,89.9,90.3,89.84,90.13,212998.0
2017-01-31 09:30:00,90.1,90.12,89.01,89.44,82435.0,90.1,90.12,89.01,89.44,82435.0
2017-01-31 10:00:00,89.45,89.88,89.18,89.75,82919.0,89.45,89.88,89.18,89.75,82919.0
2017-01-31 10:30:00,89.75,89.78,89.15,89.39,48817.0,89.75,89.78,89.15,89.39,48817.0
2017-01-31 11:00:00,89.38,89.45,89.09,89.21,88816.0,89.38,89.45,89.09,89.21,88816.0
2017-01-31 11:30:00,89.2,89.46,88.95,89.4,76335.0,89.2,89.46,88.95,89.4,76335.0
2017-01-31 12:00:00,89.42,89.79,89.35,89.69,26944.0,89.42,89.79,89.35,89.69,26944.0
2017-01-31 12:30:00,89.7,89.7,89.31,89.57,70262.0,89.7,89.7,89.31,89.57,70262.0
2017-01-31 13:00:00,89.55,89.89,89.27,89.83,39269.0,89.55,89.89,89.27,89.83,39269.0
2017-01-31 13:30:00,89.9,89.94,89.5,89.51,83349.0,89.9,89.94,89.5,89.51,83349.0
2017-01-31 14:00:00,89.58,89.89,89.54,89.88,46993.0,89.58,89.89,89.54,89.88,46993.0
2017-01-31 14:30:00,89.86,90.16,89.73,89.99,73840.0,89.86,90.16,89.73,89.99,73840.0
2017-01-31 15:00:00,90.0,90.24,89.99,90.14,100746.0,90.0,90.24,89.99,90.14,100746.0
2017-01-31 15:30:00,90.13,90.67,90.13,90.61,246456.0,90.13,90.67,90.13,90.61,246456.0
2017-02-01 09:30:00,91.17,91.17,89.9,89.92,145119.0,91.17,91.17,89.9,89.92,145119.0
2017-02-01 10:00:00,89.92,89.99,89.48,89.96,215074.0,89.92,89.99,89.48,89.96,215074.0
2017-02-01 10:30:00,89.95,90.14,89.86,89.99,274759.0,89.95,90.14,89.86,89.99,274759.0
2017-02-01 11:00:00,89.98,90.29,89.85,90.16,133144.0,89.98,90.29,89.85,90.16,133144.0
2017-02-01 11:30:00,90.17,90.38,89.96,90.14,102506.0,90.17,90.38,89.96,90.14,102506.0
2017-02-01 12:00:00,90.14,90.35,89.87,90.0,114012.0,90.14,90.35,89.87,90.0,114012.0
2017-02-01 12:30:00,90.0,90.17,89.97,90.15,85254.0,90.0,90.17,89.97,90.15,85254.0
2017-02-01 13:00:00,90.16,90.17,89.89,89.9,108041.0,90.16,90.17,89.89,89.9,108041.0
2017-02-01 13:30:00,89.91,90.21,89.89,89.91,354467.0,89.91,90.21,89.89,89.91,354467.0
2017-02-01 14:00:00,89.85,90.15,89.75,89.79,100596.0,89.85,90.15,89.75,89.79,100596.0
2017-02-01 14:30:00,89.81,89.82,89.47,89.56,334196.0,89.81,89.82,89.47,89.56,334196.0
2017-02-01 15:00:00,89.56,89.67,89.39,89.66,104753.0,89.56,89.67,89.39,89.66,104753.0
2017-02-01 15:30:00,89.67,89.85,89.55,89.7,453436.0,89.67,89.85,89.55,89.7,453436.0
2017-02-02 09:30:00,89.25,89.62,88.23,88.94,210813.0,89.25,89.62,88.23,88.94,210813.0
2017-02-02 10:00:00,88.95,89.48,88.65,89.34,143140.0,88.95,89.48,88.65,89.34,143140.0
2017-02-02 10:30:00,89.39,89.84,89.05,89.51,163097.0,89.39,89.84,89.05,89.51,163097.0
2017-02-02 11:00:00,89.56,89.69,88.91,89.11,149564.0,89.56,89.69,88.91,89.11,149564.0
2017-02-02 11:30:00,89.15,89.55,88.79,88.94,81019.0,89.15,89.55,88.79,88.94,81019.0
2017-02-02 12:00:00,88.96,89.14,88.79,89.06,93276.0,88.96,89.14,88.79,89.06,93276.0
2017-02-02 12:30:00,89.07,89.29,88.94,88.96,61654.0,89.07,89.29,88.94,88.96,61654.0
2017-02-02 13:00:00,88.98,89.15,88.7,88.94,75913.0,88.98,89.15,88.7,88.94,75913.0
2017-02-02 13:30:00,88.94,89.45,88.73,88.94,132562.0,88.94,89.45,88.73,88.94,132562.0
2017-02-02 14:00:00,88.9,89.02,88.72,88.87,78820.0,88.9,89.02,88.72,88.87,78820.0
2017-02-02 14:30:00,88.84,89.03,88.67,89.01,62935.0,88.84,89.03,88.67,89.01,62935.0
2017-02-02 15:00:00,89.0,89.12,88.91,89.08,124136.0,89.0,89.12,88.91,89.08,124136.0
2017-02-02 15:30:00,89.08,89.11,88.77,88.86,348558.0,89.08,89.11,88.77,88.86,348558.0
2017-02-03 09:30:00,89.18,89.99,89.12,89.65,198554.0,89.18,89.99,89.12,89.65,198554.0
2017-02-03 10:00:00,89.69,89.77,89.41,89.67,123515.0,89.69,89.77,89.41,89.67,123515.0
2017-02-03 10:30:00,89.69,89.81,89.4,89.5,148973.0,89.69,89.81,89.4,89.5,148973.0
2017-02-03 11:00:00,89.53,89.61,89.23,89.44,197160.0,89.53,89.61,89.23,89.44,197160.0
2017-02-03 11:30:00,89.44,89.5,89.16,89.31,87236.0,89.44,89.5,89.16,89.31,87236.0
2017-02-03 12:00:00,89.34,89.54,89.32,89.48,65760.0,89.34,89.54,89.32,89.48,65760.0
2017-02-03 12:30:00,89.5,89.56,89.43,89.48,100762.0,89.5,89.56,89.43,89.48,100762.0
2017-02-03 13:00:00,89.48,89.66,89.29,89.45,103127.0,89.48,89.66,89.29,89.45,103127.0
2017-02-03 13:30:00,89.47,89.57,89.33,89.52,84327.0,89.47,89.57,89.33,89.52,84327.0
2017-02-03 14:00:00,89.53,89.57,89.42,89.52,206394.0,89.53,89.57,89.42,89.52,206394.0
2017-02-03 14:30:00,89.49,89.54,89.43,89.49,196373.0,89.49,89.54,89.43,89.49,196373.0
2017-02-03 15:00:00,89.49,89.53,89.46,89.51,236681.0,89.49,89.53,89.46,89.51,236681.0
2017-02-03 15:30:00,89.51,89.64,89.18,89.41,459927.0,89.51,89.64,89.18,89.41,459927.0
2017-02-06 09:30:00,89.19,89.47,88.64,88.69,104384.0,89.19,89.47,88.64,88.69,104384.0
2017-02-06 10:00:00,88.68,89.35,88.63,89.18,156888.0,88.68,89.35,88.63,89.18,156888.0
2017-02-06 10:30:00,89.12,89.72,89.07,89.54,73206.0,89.12,89.72,89.07,89.54,73206.0
2017-02-06 11:00:00,89.55,90.1,89.46,90.09,69606.0,89.55,90.1,89.46,90.09,69606.0
2017-02-06 11:30:00,90.07,90.28,90.0,90.16,63285.0,90.07,90.28,90.0,90.16,63285.0
2017-02-06 12:00:00,90.17,90.21,90.03,90.19,39063.0,90.17,90.21,90.03,90.19,39063.0
2017-02-06 12:30:00,90.18,90.2,89.98,90.08,50647.0,90.18,90.2,89.98,90.08,50647.0
2017-02-06 13:00:00,90.07,90.28,89.96,90.16,53378.0,90.07,90.28,89.96,90.16,53378.0
2017-02-06 13:30:00,90.14,90.47,90.12,90.37,121435.0,90.14,90.47,90.12,90.37,121435.0
2017-02-06 14:00:00,90.3,90.67,90.3,90.67,51696.0,90.3,90.67,90.3,90.67,51696.0
2017-02-06 14:30:00,90.65,90.71,90.46,90.61,77301.0,90.65,90.71,90.46,90.61,77301.0
2017-02-06 15:00:00,90.62,90.64,90.45,90.5,89612.0,90.62,90.64,90.45,90.5,89612.0
2017-02-06 15:30:00,90.51,90.58,90.41,90.5,284295.0,90.51,90.58,90.41,90.5,284295.0
2017-02-07 09:30:00,90.81,91.0,90.54,90.7,97660.0,90.81,91.0,90.54,90.7,97660.0
2017-02-07 10:00:00,90.7,90.86,90.47,90.48,129579.0,90.7,90.86,90.47,90.48,129579.0
2017-02-07 10:30:00,90.48,91.16,90.35,91.06,145273.0,90.48,91.16,90.35,91.06,145273.0
2017-02-07 11:00:00,91.07,91.15,90.64,90.75,98569.0,91.07,91.15,90.64,90.75,98569.0
2017-02-07 11:30:00,90.77,91.01,90.76,90.86,87770.0,90.77,91.01,90.76,90.86,87770.0
2017-02-07 12:00:00,90.81,90.91,90.42,90.42,51561.0,90.81,90.91,90.42,90.42,51561.0
2017-02-07 12:30:00,90.45,90.63,90.36,90.47,47397.0,90.45,90.63,90.36,90.47,47397.0
2017-02-07 13:00:00,90.49,90.9,90.36,90.75,136077.0,90.49,90.9,90.36,90.75,136077.0
2017-02-07 13:30:00,90.76,91.09,90.64,91.09,78594.0,90.76,91.09,90.64,91.09,78594.0
2017-02-07 14:00:00,91.06,91.16,90.85,90.95,91870.0,91.06,91.16,90.85,90.95,91870.0
2017-02-07 14:30:00,90.94,91.03,90.87,91.0,121264.0,90.94,91.03,90.87,91.0,121264.0
2017-02-07 15:00:00,91.0,91.11,90.88,90.94,65127.0,91.0,91.11,90.88,90.94,65127.0
2017-02-07 15:30:00,90.94,90.94,90.48,90.67,197948.0,90.94,90.94,90.48,90.67,197948.0
2017-02-08 09:30:00,89.76,90.35,89.39,89.59,142131.0,89.76,90.35,89.39,89.59,142131.0
2017-02-08 10:00:00,89.62,89.75,89.4,89.6,148079.0,89.62,89.75,89.4,89.6,148079.0
2017-02-08 10:30:00,89.59,90.23,89.44,90.0,182814.0,89.59,90.23,89.44,90.0,182814.0
2017-02-08 11:00:00,90.03,90.05,89.75,89.75,93909.0,90.03,90.05,89.75,89.75,93909.0
2017-02-08 11:30:00,89.79,90.0,89.54,89.62,72020.0,89.79,90.0,89.54,89.62,72020.0
2017-02-08 12:00:00,89.59,89.81,89.42,89.68,80675.0,89.59,89.81,89.42,89.68,80675.0
2017-02-08 12:30:00,89.68,89.79,89.64,89.68,64676.0,89.68,89.79,89.64,89.68,64676.0
2017-02-08 13:00:00,89.7,89.79,89.67,89.7,118384.0,89.7,89.79,89.67,89.7,118384.0
2017-02-08 13:30:00,89.7,90.01,89.69,89.97,122984.0,89.7,90.01,89.69,89.97,122984.0
2017-02-08 14:00:00,89.98,90.1,89.83,90.03,166805.0,89.98,90.1,89.83,90.03,166805.0
2017-02-08 14:30:00,90.08,90.44,90.04,90.21,99777.0,90.08,90.44,90.04,90.21,99777.0
2017-02-08 15:00:00,90.21,90.26,90.05,90.13,61983.0,90.21,90.26,90.05,90.13,61983.0
2017-02-08 15:30:00,90.19,90.25,90.04,90.1,173693.0,90.19,90.25,90.04,90.1,173693.0
2017-02-09 09:30:00,90.14,91.0,90.1,90.83,256208.0,90.14,91.0,90.1,90.83,256208.0
2017-02-09 10:00:00,90.83,90.9,90.49,90.63,94141.0,90.83,90.9,90.49,90.63,94141.0
2017-02-09 10:30:00,90.74,91.66,90.53,91.66,208460.0,90.74,91.66,90.53,91.66,208460.0
2017-02-09 11:00:00,91.64,91.73,91.21,91.63,86879.0,91.64,91.73,91.21,91.63,86879.0
2017-02-09 11:30:00,91.65,91.82,91.4,91.53,67685.0,91.65,91.82,91.4,91.53,67685.0
2017-02-09 12:00:00,91.54,91.83,91.36,91.4,55842.0,91.54,91.83,91.36,91.4,55842.0
2017-02-09 12:30:00,91.44,91.49,91.36,91.39,19240.0,91.44,91.49,91.36,91.39,19240.0
2017-02-09 13:00:00,91.37,91.51,91.27,91.5,27362.0,91.37,91.51,91.27,91.5,27362.0
2017-02-09 13:30:00,91.5,91.89,91.36,91.87,51144.0,91.5,91.89,91.36,91.87,51144.0
2017-02-09 14:00:00,91.81,91.83,91.61,91.77,40738.0,91.81,91.83,91.61,91.77,40738.0
2017-02-09 14:30:00,91.77,92.01,91.77,91.91,68446.0,91.77,92.01,91.77,91.91,68446.0
2017-02-09 15:00:00,91.92,92.17,91.92,92.13,78242.0,91.92,92.17,91.92,92.13,78242.0
2017-02-09 15:30:00,92.13,92.31,91.82,92.3,335007.0,92.13,92.31,91.82,92.3,335007.0
2017-02-10 09:30:00,92.58,92.75,92.0,92.13,120691.0,92.58,92.75,92.0,92.13,120691.0
2017-02-10 10:00:00,92.13,92.27,91.7,92.1,100275.0,92.13,92.27,91.7,92.1,100275.0
2017-02-10 10:30:00,92.1,92.43,92.01,92.28,73498.0,92.1,92.43,92.01,92.28,73498.0
2017-02-10 11:00:00,92.27,92.49,92.19,92.3,65485.0,92.27,92.49,92.19,92.3,65485.0
2017-02-10 11:30:00,92.28,92.44,92.09,92.37,34133.0,92.28,92.44,92.09,92.37,34133.0
2017-02-10 12:00:00,92.4,92.43,92.22,92.31,52909.0,92.4,92.43,92.22,92.31,52909.0
2017-02-10 12:30:00,92.29,92.45,92.22,92.41,28992.0,92.29,92.45,92.22,92.41,28992.0
2017-02-10 13:00:00,92.38,92.8,92.36,92.45,156942.0,92.38,92.8,92.36,92.45,156942.0
2017-02-10 13:30:00,92.41,92.82,92.37,92.38,84452.0,92.41,92.82,92.37,92.38,84452.0
2017-02-10 14:00:00,92.38,92.41,92.13,92.25,135281.0,92.38,92.41,92.13,92.25,135281.0
2017-02-10 14:30:00,92.25,92.49,92.21,92.24,52181.0,92.25,92.49,92.21,92.24,52181.0
2017-02-10 15:00:00,92.22,92.53,92.2,92.5,195097.0,92.22,92.53,92.2,92.5,195097.0
2017-02-10 15:30:00,92.51,92.63,92.46,92.48,302195.0,92.51,92.63,92.46,92.48,302195.0
2017-02-13 09:30:00,92.18,92.29,91.57,92.05,147468.0,92.18,92.29,91.57,92.05,147468.0
2017-02-13 10:00:00,92.03,92.44,91.9,91.93,75577.0,92.03,92.44,91.9,91.93,75577.0
2017-02-13 10:30:00,91.97,92.0,91.5,91.85,45627.0,91.97,92.0,91.5,91.85,45627.0
2017-02-13 11:00:00,91.81,91.95,91.63,91.91,42672.0,91.81,91.95,91.63,91.91,42672.0
2017-02-13 11:30:00,91.83,91.99,91.62,91.96,33160.0,91.83,91.99,91.62,91.96,33160.0
2017-02-13 12:00:00,91.97,92.32,91.9,92.27,38917.0,91.97,92.32,91.9,92.27,38917.0
2017-02-13 12:30:00,92.31,92.4,92.22,92.36,38956.0,92.31,92.4,92.22,92.36,38956.0
2017-02-13 13:00:00,92.36,92.39,92.15,92.39,30073.0,92.36,92.39,92.15,92.39,30073.0
2017-02-13 13:30:00,92.39,92.46,92.29,92.39,31405.0,92.39,92.46,92.29,92.39,31405.0
2017-02-13 14:00:00,92.39,92.5,92.32,92.35,29632.0,92.39,92.5,92.32,92.35,29632.0
2017-02-13 14:30:00,92.36,92.37,92.13,92.15,32106.0,92.36,92.37,92.13,92.15,32106.0
2017-02-13 15:00:00,92.16,92.18,91.9,91.95,49865.0,92.16,92.18,91.9,91.95,49865.0
2017-02-13 15:30:00,91.95,91.95,91.7,91.74,176388.0,91.95,91.95,91.7,91.74,176388.0
2017-02-14 09:30:00,91.68,93.0,91.35,92.89,178219.0,91.68,93.0,91.35,92.89,178219.0
2017-02-14 10:00:00,92.9,92.93,92.42,92.43,90361.0,92.9,92.93,92.42,92.43,90361.0
2017-02-14 10:30:00,92.43,92.54,92.02,92.35,99443.0,92.43,92.54,92.02,92.35,99443.0
2017-02-14 11:00:00,92.33,92.47,92.2,92.35,63043.0,92.33,92.47,92.2,92.35,63043.0
2017-02-14 11:30:00,92.38,92.57,92.36,92.42,55201.0,92.38,92.57,92.36,92.42,55201.0
2017-02-14 12:00:00,92.45,92.73,92.45,92.72,31469.0,92.45,92.73,92.45,92.72,31469.0
2017-02-14 12:30:00,92.71,92.77,92.63,92.75,52875.0,92.71,92.77,92.63,92.75,52875.0
2017-02-14 13:00:00,92.75,92.94,92.69,92.94,74332.0,92.75,92.94,92.69,92.94,74332.0
2017-02-14 13:30:00,92.92,93.3,92.89,92.93,95062.0,92.92,93.3,92.89,92.93,95062.0
2017-02-14 14:00:00,92.92,92.96,92.73,92.75,78816.0,92.92,92.96,92.73,92.75,78816.0
2017-02-14 14:30:00,92.74,92.84,92.68,92.82,51418.0,92.74,92.84,92.68,92.82,51418.0
2017-02-14 15:00:00,92.83,92.86,92.72,92.81,66551.0,92.83,92.86,92.72,92.81,66551.0
2017-02-14 15:30:00,92.82,93.09,92.64,92.89,219966.0,92.82,93.09,92.64,92.89,219966.0
2017-02-15 09:30:00,92.44,93.09,92.33,92.85,79938.0,92.44,93.09,92.33,92.85,79938.0
2017-02-15 10:00:00,92.78,93.29,92.53,93.27,76715.0,92.78,93.29,92.53,93.27,76715.0
2017-02-15 10:30:00,93.2,93.21,92.86,93.03,131034.0,93.2,93.21,92.86,93.03,131034.0
2017-02-15 11:00:00,93.02,93.61,92.94,93.57,157124.0,93.02,93.61,92.94,93.57,157124.0
2017-02-15 11:30:00,93.53,93.82,93.43,93.82,124912.0,93.53,93.82,93.43,93.82,124912.0
2017-02-15 12:00:00,93.81,93.84,93.54,93.59,25015.0,93.81,93.84,93.54,93.59,25015.0
2017-02-15 12:30:00,93.58,93.92,93.52,93.87,43279.0,93.58,93.92,93.52,93.87,43279.0
2017-02-15 13:00:00,93.87,94.72,93.85,94.72,166016.0,93.87,94.72,93.85,94.72,166016.0
2017-02-15 13:30:00,94.67,94.69,94.15,94.3,87118.0,94.67,94.69,94.15,94.3,87118.0
2017-02-15 14:00:00,94.29,94.32,94.22,94.24,48533.0,94.29,94.32,94.22,94.24,48533.0
2017-02-15 14:30:00,94.24,94.45,94.23,94.26,46480.0,94.24,94.45,94.23,94.26,46480.0
2017-02-15 15:00:00,94.26,94.57,94.24,94.26,95547.0,94.26,94.57,94.24,94.26,95547.0
2017-02-15 15:30:00,94.24,94.24,93.9,93.98,131265.0,94.24,94.24,93.9,93.98,131265.0
2017-02-16 09:30:00,93.94,94.19,93.29,93.39,96314.0,93.94,94.19,93.29,93.39,96314.0
2017-02-16 10:00:00,93.44,93.58,93.05,93.23,97034.0,93.44,93.58,93.05,93.23,97034.0
2017-02-16 10:30:00,93.26,93.26,92.5,92.8,51453.0,93.26,93.26,92.5,92.8,51453.0
2017-02-16 11:00:00,92.8,92.84,92.19,92.59,219339.0,92.8,92.84,92.19,92.59,219339.0
2017-02-16 11:30:00,92.55,92.59,92.02,92.13,56056.0,92.55,92.59,92.02,92.13,56056.0
2017-02-16 12:00:00,92.13,92.16,91.81,92.16,52079.0,92.13,92.16,91.81,92.16,52079.0
2017-02-16 12:30:00,92.17,92.35,92.09,92.09,70673.0,92.17,92.35,92.09,92.09,70673.0
2017-02-16 13:00:00,92.06,92.07,91.91,91.99,55882.0,92.06,92.07,91.91,91.99,55882.0
2017-02-16 13:30:00,92.0,92.0,91.83,91.93,28022.0,92.0,92.0,91.83,91.93,28022.0
2017-02-16 14:00:00,91.92,92.04,91.67,91.78,62436.0,91.92,92.04,91.67,91.78,62436.0
2017-02-16 14:30:00,91.74,91.85,91.58,91.62,101437.0,91.74,91.85,91.58,91.62,101437.0
2017-02-16 15:00:00,91.63,91.77,91.54,91.76,94415.0,91.63,91.77,91.54,91.76,94415.0
2017-02-16 15:30:00,91.77,91.89,91.73,91.84,214152.0,91.77,91.89,91.73,91.84,214152.0
2017-02-17 09:30:00,91.87,92.03,91.23,92.0,62433.0,91.87,92.03,91.23,92.0,62433.0
2017-02-17 10:00:00,91.92,92.42,91.91,92.34,79245.0,91.92,92.42,91.91,92.34,79245.0
2017-02-17 10:30:00,92.3,92.55,92.02,92.3,96876.0,92.3,92.55,92.02,92.3,96876.0
2017-02-17 11:00:00,92.28,92.46,92.11,92.43,94726.0,92.28,92.46,92.11,92.43,94726.0
2017-02-17 11:30:00,92.47,92.73,92.47,92.63,17698.0,92.47,92.73,92.47,92.63,17698.0
2017-02-17 12:00:00,92.64,92.64,92.44,92.45,54313.0,92.64,92.64,92.44,92.45,54313.0
2017-02-17 12:30:00,92.45,92.86,92.42,92.78,58706.0,92.45,92.86,92.42,92.78,58706.0
2017-02-17 13:00:00,92.84,92.97,92.66,92.73,91638.0,92.84,92.97,92.66,92.73,91638.0
2017-02-17 13:30:00,92.74,92.8,92.63,92.7,33493.0,92.74,92.8,92.63,92.7,33493.0
2017-02-17 14:00:00,92.69,92.93,92.67,92.92,53038.0,92.69,92.93,92.67,92.92,53038.0
2017-02-17 14:30:00,92.91,92.95,92.49,92.53,51651.0,92.91,92.95,92.49,92.53,51651.0
2017-02-17 15:00:00,92.53,92.69,92.46,92.48,71915.0,92.53,92.69,92.46,92.48,71915.0
2017-02-17 15:30:00,92.48,92.75,92.44,92.75,165318.0,92.48,92.75,92.44,92.75,165318.0
2017-02-21 09:30:00,93.02,93.51,92.74,93.25,87002.0,93.02,93.51,92.74,93.25,87002.0
2017-02-21 10:00:00,93.34,93.39,92.68,92.77,29450.0,93.34,93.39,92.68,92.77,29450.0
2017-02-21 10:30:00,92.77,92.79,92.46,92.51,39386.0,92.77,92.79,92.46,92.51,39386.0
2017-02-21 11:00:00,92.51,92.71,92.45,92.51,20115.0,92.51,92.71,92.45,92.51,20115.0
2017-02-21 11:30:00,92.51,92.83,92.17,92.79,40600.0,92.51,92.83,92.17,92.79,40600.0
2017-02-21 12:00:00,92.78,92.9,92.66,92.9,23457.0,92.78,92.9,92.66,92.9,23457.0
2017-02-21 12:30:00,92.85,92.98,92.68,92.68,27945.0,92.85,92.98,92.68,92.68,27945.0
2017-02-21 13:00:00,92.66,92.77,92.62,92.77,21176.0,92.66,92.77,92.62,92.77,21176.0
2017-02-21 13:30:00,92.75,92.99,92.74,92.99,23496.0,92.75,92.99,92.74,92.99,23496.0
2017-02-21 14:00:00,92.92,93.03,92.84,93.0,50247.0,92.92,93.03,92.84,93.0,50247.0
2017-02-21 14:30:00,92.98,93.28,92.96,93.22,24320.0,92.98,93.28,92.96,93.22,24320.0
2017-02-21 15:00:00,93.18,93.19,93.12,93.13,26580.0,93.18,93.19,93.12,93.13,26580.0
2017-02-21 15:30:00,93.12,93.26,93.1,93.18,91006.0,93.12,93.26,93.1,93.18,91006.0
2017-02-22 09:30:00,92.71,93.44,92.17,92.33,50084.0,92.71,93.44,92.17,92.33,50084.0
2017-02-22 10:00:00,92.34,93.36,92.3,93.1,46265.0,92.34,93.36,92.3,93.1,46265.0
2017-02-22 10:30:00,93.08,93.3,93.03,93.19,20217.0,93.08,93.3,93.03,93.19,20217.0
2017-02-22 11:00:00,93.17,93.21,93.06,93.18,19980.0,93.17,93.21,93.06,93.18,19980.0
2017-02-22 11:30:00,93.19,93.46,93.17,93.41,26158.0,93.19,93.46,93.17,93.41,26158.0
2017-02-22 12:00:00,93.36,93.67,93.36,93.63,29305.0,93.36,93.67,93.36,93.63,29305.0
2017-02-22 12:30:00,93.64,93.64,93.44,93.55,18905.0,93.64,93.64,93.44,93.55,18905.0
2017-02-22 13:00:00,93.58,93.66,93.45,93.53,20115.0,93.58,93.66,93.45,93.53,20115.0
2017-02-22 13:30:00,93.56,93.61,93.4,93.46,13861.0,93.56,93.61,93.4,93.46,13861.0
2017-02-22 14:00:00,93.43,93.57,93.23,93.4,23617.0,93.43,93.57,93.23,93.4,23617.0
2017-02-22 14:30:00,93.38,93.4,93.13,93.19,30233.0,93.38,93.4,93.13,93.19,30233.0
2017-02-22 15:00:00,93.16,93.27,93.08,93.16,25122.0,93.16,93.27,93.08,93.16,25122.0
2017-02-22 15:30:00,93.14,93.15,92.79,93.0,80394.0,93.14,93.15,92.79,93.0,80394.0
2017-02-23 09:30:00,93.36,93.4,92.83,93.06,47269.0,93.36,93.4,92.83,93.06,47269.0
2017-02-23 10:00:00,93.22,93.22,92.2,92.27,27254.0,93.22,93.22,92.2,92.27,27254.0
2017-02-23 10:30:00,92.29,92.76,92.11,92.25,32399.0,92.29,92.76,92.11,92.25,32399.0
2017-02-23 11:00:00,92.22,92.22,91.48,91.62,51143.0,92.22,92.22,91.48,91.62,51143.0
2017-02-23 11:30:00,91.68,91.73,91.42,91.42,31825.0,91.68,91.73,91.42,91.42,31825.0
2017-02-23 12:00:00,91.45,91.78,91.41,91.73,35347.0,91.45,91.78,91.41,91.73,35347.0
2017-02-23 12:30:00,91.79,91.97,91.7,91.76,27557.0,91.79,91.97,91.7,91.76,27557.0
2017-02-23 13:00:00,91.74,91.86,91.53,91.67,38682.0,91.74,91.86,91.53,91.67,38682.0
2017-02-23 13:30:00,91.66,92.11,91.64,92.11,15439.0,91.66,92.11,91.64,92.11,15439.0
2017-02-23 14:00:00,92.1,92.15,91.83,91.92,34530.0,92.1,92.15,91.83,91.92,34530.0
2017-02-23 14:30:00,91.95,91.98,91.8,91.89,33837.0,91.95,91.98,91.8,91.89,33837.0
2017-02-23 15:00:00,91.9,92.25,91.83,92.03,31044.0,91.9,92.25,91.83,92.03,31044.0
2017-02-23 15:30:00,92.01,92.7,91.91,92.65,226429.0,92.01,92.7,91.91,92.65,226429.0
2017-02-24 09:30:00,91.6,91.89,90.66,91.47,110507.0,91.6,91.89,90.66,91.47,110507.0
2017-02-24 10:00:00,91.47,92.28,91.27,92.06,89107.0,91.47,92.28,91.27,92.06,89107.0
2017-02-24 10:30:00,92.06,92.12,91.86,92.01,48259.0,92.06,92.12,91.86,92.01,48259.0
2017-02-24 11:00:00,92.03,92.39,91.88,91.95,30005.0,92.03,92.39,91.88,91.95,30005.0
2017-02-24 11:30:00,91.95,92.06,91.4,91.48,36262.0,91.95,92.06,91.4,91.48,36262.0
2017-02-24 12:00:00,91.43,91.78,91.35,91.63,19648.0,91.43,91.78,91.35,91.63,19648.0
2017-02-24 12:30:00,91.66,91.75,91.54,91.63,35016.0,91.66,91.75,91.54,91.63,35016.0
2017-02-24 13:00:00,91.65,91.67,91.32,91.37,26258.0,91.65,91.67,91.32,91.37,26258.0
2017-02-24 13:30:00,91.44,91.55,91.35,91.42,34207.0,91.44,91.55,91.35,91.42,34207.0
2017-02-24 14:00:00,91.46,91.54,91.28,91.4,50571.0,91.46,91.54,91.28,91.4,50571.0
2017-02-24 14:30:00,91.41,91.65,91.37,91.54,77966.0,91.41,91.65,91.37,91.54,77966.0
2017-02-24 15:00:00,91.56,91.6,91.28,91.31,77028.0,91.56,91.6,91.28,91.31,77028.0
2017-02-24 15:30:00,91.32,91.8,91.31,91.79,198428.0,91.32,91.8,91.31,91.79,198428.0
2017-02-27 09:30:00,90.1,90.61,87.65,89.27,639319.0,90.1,90.61,87.65,89.27,639319.0
2017-02-27 10:00:00,89.39,89.5,88.4,89.25,465803.0,89.39,89.5,88.4,89.25,465803.0
2017-02-27 10:30:00,89.25,89.3,88.43,88.6,307492.0,89.25,89.3,88.43,88.6,307492.0
2017-02-27 11:00:00,88.65,88.7,87.81,87.94,516309.0,88.65,88.7,87.81,87.94,516309.0
2017-02-27 11:30:00,87.9,87.9,86.93,87.84,389459.0,87.9,87.9,86.93,87.84,389459.0
2017-02-27 12:00:00,87.84,88.68,87.8,88.3,196429.0,87.84,88.68,87.8,88.3,196429.0
2017-02-27 12:30:00,88.29,88.47,87.79,88.05,140623.0,88.29,88.47,87.79,88.05,140623.0
2017-02-27 13:00:00,88.06,88.24,87.82,87.86,458041.0,88.06,88.24,87.82,87.86,458041.0
2017-02-27 13:30:00,87.88,87.88,87.55,87.68,213408.0,87.88,87.88,87.55,87.68,213408.0
2017-02-27 14:00:00,87.69,88.34,87.69,88.07,137537.0,87.69,88.34,87.69,88.07,137537.0
2017-02-27 14:30:00,88.07,88.11,87.61,87.96,140785.0,88.07,88.11,87.61,87.96,140785.0
2017-02-27 15:00:00,87.96,88.01,87.72,88.01,189158.0,87.96,88.01,87.72,88.01,189158.0
2017-02-27 15:30:00,88.0,88.37,87.74,87.74,740401.0,88.0,88.37,87.74,87.74,740401.0
2017-02-28 09:30:00,87.22,88.28,86.81,87.35,226093.0,87.22,88.28,86.81,87.35,226093.0
2017-02-28 10:00:00,87.35,87.87,87.28,87.66,112262.0,87.35,87.87,87.28,87.66,112262.0
2017-02-28 10:30:00,87.66,87.66,87.04,87.42,82584.0,87.66,87.66,87.04,87.42,82584.0
2017-02-28 11:00:00,87.42,88.01,87.2,87.82,109607.0,87.42,88.01,87.2,87.82,109607.0
2017-02-28 11:30:00,87.82,87.92,87.38,87.45,94354.0,87.82,87.92,87.38,87.45,94354.0
2017-02-28 12:00:00,87.42,87.51,86.83,87.11,93544.0,87.42,87.51,86.83,87.11,93544.0
2017-02-28 12:30:00,87.12,87.28,86.94,87.02,71409.0,87.12,87.28,86.94,87.02,71409.0
2017-02-28 13:00:00,87.03,87.3,86.97,87.11,114899.0,87.03,87.3,86.97,87.11,114899.0
2017-02-28 13:30:00,87.11,87.24,86.96,87.07,72085.0,87.11,87.24,86.96,87.07,72085.0
2017-02-28 14:00:00,87.13,87.13,86.88,86.92,79598.0,87.13,87.13,86.88,86.92,79598.0
2017-02-28 14:30:00,86.92,87.04,86.86,86.94,84106.0,86.92,87.04,86.86,86.94,84106.0
2017-02-28 15:00:00,86.98,87.24,86.91,87.09,215185.0,86.98,87.24,86.91,87.09,215185.0
2017-02-28 15:30:00,87.11,87.14,86.89,86.92,400451.0,87.11,87.14,86.89,86.92,400451.0
2017-03-01 09:30:00,88.18,88.18,87.46,87.85,264255.0,88.18,88.18,87.46,87.85,264255.0
2017-03-01 10:00:00,87.87,88.07,87.17,87.32,167091.0,87.87,88.07,87.17,87.32,167091.0
2017-03-01 10:30:00,87.3,87.34,86.96,87.34,191102.0,87.3,87.34,86.96,87.34,191102.0
2017-03-01 11:00:00,87.4,87.83,86.74,86.87,158018.0,87.4,87.83,86.74,86.87,158018.0
2017-03-01 11:30:00,86.91,87.55,86.91,87.26,98298.0,86.91,87.55,86.91,87.26,98298.0
2017-03-01 12:00:00,87.26,87.59,87.17,87.5,268080.0,87.26,87.59,87.17,87.5,268080.0
2017-03-01 12:30:00,87.47,87.6,87.28,87.31,144878.0,87.47,87.6,87.28,87.31,144878.0
2017-03-01 13:00:00,87.31,87.83,87.26,87.81,144517.0,87.31,87.83,87.26,87.81,144517.0
2017-03-01 13:30:00,87.79,87.83,87.48,87.5,101730.0,87.79,87.83,87.48,87.5,101730.0
2017-03-01 14:00:00,87.5,87.54,87.34,87.46,120295.0,87.5,87.54,87.34,87.46,120295.0
2017-03-01 14:30:00,87.48,87.5,87.17,87.49,192392.0,87.48,87.5,87.17,87.49,192392.0
2017-03-01 15:00:00,87.48,87.49,87.26,87.42,158352.0,87.48,87.49,87.26,87.42,158352.0
2017-03-01 15:30:00,87.42,88.99,87.41,88.88,816735.0,87.42,88.99,87.41,88.88,816735.0
2017-03-02 09:30:00,89.09,89.14,88.1,88.19,83364.0,89.09,89.14,88.1,88.19,83364.0
2017-03-02 10:00:00,88.24,88.55,87.83,87.94,60285.0,88.24,88.55,87.83,87.94,60285.0
2017-03-02 10:30:00,87.94,87.95,87.66,87.75,78362.0,87.94,87.95,87.66,87.75,78362.0
2017-03-02 11:00:00,87.75,87.79,86.96,87.24,91927.0,87.75,87.79,86.96,87.24,91927.0
2017-03-02 11:30:00,87.24,87.38,87.18,87.25,51908.0,87.24,87.38,87.18,87.25,51908.0
2017-03-02 12:00:00,87.26,87.35,87.09,87.17,44855.0,87.26,87.35,87.09,87.17,44855.0
2017-03-02 12:30:00,87.14,87.23,86.84,87.07,66572.0,87.14,87.23,86.84,87.07,66572.0
2017-03-02 13:00:00,87.06,87.08,86.77,86.85,92020.0,87.06,87.08,86.77,86.85,92020.0
2017-03-02 13:30:00,86.87,86.98,86.62,86.65,72475.0,86.87,86.98,86.62,86.65,72475.0
2017-03-02 14:00:00,86.69,87.1,86.59,86.64,63532.0,86.69,87.1,86.59,86.64,63532.0
2017-03-02 14:30:00,86.64,86.73,86.61,86.65,53482.0,86.64,86.73,86.61,86.65,53482.0
2017-03-02 15:00:00,86.64,86.67,86.4,86.42,79172.0,86.64,86.67,86.4,86.42,79172.0
2017-03-02 15:30:00,86.43,86.53,86.24,86.34,279396.0,86.43,86.53,86.24,86.34,279396.0
2017-03-03 09:30:00,86.03,87.04,86.01,86.25,72076.0,86.03,87.04,86.01,86.25,72076.0
2017-03-03 10:00:00,86.35,87.19,86.21,86.58,75916.0,86.35,87.19,86.21,86.58,75916.0
2017-03-03 10:30:00,86.56,86.86,86.39,86.64,40084.0,86.56,86.86,86.39,86.64,40084.0
2017-03-03 11:00:00,86.64,86.79,86.38,86.38,72152.0,86.64,86.79,86.38,86.38,72152.0
2017-03-03 11:30:00,86.44,86.79,86.05,86.68,221166.0,86.44,86.79,86.05,86.68,221166.0
2017-03-03 12:00:00,86.69,86.78,86.49,86.62,37245.0,86.69,86.78,86.49,86.62,37245.0
2017-03-03 12:30:00,86.6,86.77,86.53,86.67,34954.0,86.6,86.77,86.53,86.67,34954.0
2017-03-03 13:00:00,86.65,86.78,86.38,86.52,31234.0,86.65,86.78,86.38,86.52,31234.0
2017-03-03 13:30:00,86.57,86.71,86.47,86.64,18227.0,86.57,86.71,86.47,86.64,18227.0
2017-03-03 14:00:00,86.63,86.79,86.44,86.46,37847.0,86.63,86.79,86.44,86.46,37847.0
2017-03-03 14:30:00,86.45,86.71,86.34,86.7,52925.0,86.45,86.71,86.34,86.7,52925.0
2017-03-03 15:00:00,86.64,86.66,86.27,86.4,63548.0,86.64,86.66,86.27,86.4,63548.0
2017-03-03 15:30:00,86.42,86.61,86.3,86.48,271469.0,86.42,86.61,86.3,86.48,271469.0
2017-03-06 09:30:00,85.93,86.26,85.56,86.21,102873.0,85.93,86.26,85.56,86.21,102873.0
2017-03-06 10:00:00,86.23,86.32,85.7,85.82,48420.0,86.23,86.32,85.7,85.82,48420.0
2017-03-06 10:30:00,85.79,85.93,85.68,85.93,58615.0,85.79,85.93,85.68,85.93,58615.0
2017-03-06 11:00:00,85.92,86.04,85.79,85.85,129516.0,85.92,86.04,85.79,85.85,129516.0
2017-03-06 11:30:00,85.85,86.15,85.83,86.02,88608.0,85.85,86.15,85.83,86.02,88608.0
2017-03-06 12:00:00,86.0,86.07,85.77,85.77,75669.0,86.0,86.07,85.77,85.77,75669.0
2017-03-06 12:30:00,85.79,85.9,85.63,85.9,26548.0,85.79,85.9,85.63,85.9,26548.0
2017-03-06 13:00:00,85.88,86.21,85.81,86.16,67166.0,85.88,86.21,85.81,86.16,67166.0
2017-03-06 13:30:00,86.16,86.25,86.04,86.05,58636.0,86.16,86.25,86.04,86.05,58636.0
2017-03-06 14:00:00,86.04,86.35,86.04,86.2,122861.0,86.04,86.35,86.04,86.2,122861.0
2017-03-06 14:30:00,86.19,86.25,86.07,86.15,50605.0,86.19,86.25,86.07,86.15,50605.0
2017-03-06 15:00:00,86.18,86.77,86.1,86.56,226643.0,86.18,86.77,86.1,86.56,226643.0
2017-03-06 15:30:00,86.56,86.59,86.22,86.25,193957.0,86.56,86.59,86.22,86.25,193957.0
2017-03-07 09:30:00,86.33,86.98,86.1,86.46,118208.0,86.33,86.98,86.1,86.46,118208.0
2017-03-07 10:00:00,86.52,87.13,86.51,87.1,81004.0,86.52,87.13,86.51,87.1,81004.0
2017-03-07 10:30:00,87.13,87.58,87.13,87.5,120003.0,87.13,87.58,87.13,87.5,120003.0
2017-03-07 11:00:00,87.48,87.56,87.24,87.38,90172.0,87.48,87.56,87.24,87.38,90172.0
2017-03-07 11:30:00,87.36,87.4,87.1,87.18,30949.0,87.36,87.4,87.1,87.18,30949.0
2017-03-07 12:00:00,87.21,87.24,86.84,86.92,82512.0,87.21,87.24,86.84,86.92,82512.0
2017-03-07 12:30:00,86.92,87.0,86.78,86.84,38774.0,86.92,87.0,86.78,86.84,38774.0
2017-03-07 13:00:00,86.85,87.2,86.79,87.13,52267.0,86.85,87.2,86.79,87.13,52267.0
2017-03-07 13:30:00,87.17,87.35,87.06,87.25,95920.0,87.17,87.35,87.06,87.25,95920.0
2017-03-07 14:00:00,87.25,87.25,86.96,87.18,62197.0,87.25,87.25,86.96,87.18,62197.0
2017-03-07 14:30:00,87.19,87.65,87.1,87.64,85659.0,87.19,87.65,87.1,87.64,85659.0
2017-03-07 15:00:00,87.63,87.69,87.32,87.35,106373.0,87.63,87.69,87.32,87.35,106373.0
2017-03-07 15:30:00,87.35,87.41,86.83,87.06,196350.0,87.35,87.41,86.83,87.06,196350.0
2017-03-08 09:30:00,87.32,87.94,87.19,87.89,57092.0,87.32,87.94,87.19,87.89,57092.0
2017-03-08 10:00:00,87.92,87.95,87.48,87.77,36392.0,87.92,87.95,87.48,87.77,36392.0
2017-03-08 10:30:00,87.73,87.8,87.39,87.7,19466.0,87.73,87.8,87.39,87.7,19466.0
2017-03-08 11:00:00,87.71,87.87,87.66,87.77,26202.0,87.71,87.87,87.66,87.77,26202.0
2017-03-08 11:30:00,87.75,87.84,87.46,87.64,56204.0,87.75,87.84,87.46,87.64,56204.0
2017-03-08 12:00:00,87.64,87.73,87.53,87.65,28349.0,87.64,87.73,87.53,87.65,28349.0
2017-03-08 12:30:00,87.67,87.91,87.65,87.83,21500.0,87.67,87.91,87.65,87.83,21500.0
2017-03-08 13:00:00,87.88,88.27,87.87,88.07,27353.0,87.88,88.27,87.87,88.07,27353.0
2017-03-08 13:30:00,88.08,88.15,87.99,88.06,21082.0,88.08,88.15,87.99,88.06,21082.0
2017-03-08 14:00:00,88.04,88.12,87.87,87.92,37300.0,88.04,88.12,87.87,87.92,37300.0
2017-03-08 14:30:00,87.92,87.98,87.68,87.7,25567.0,87.92,87.98,87.68,87.7,25567.0
2017-03-08 15:00:00,87.71,87.82,87.36,87.37,103811.0,87.71,87.82,87.36,87.37,103811.0
2017-03-08 15:30:00,87.37,87.41,86.98,87.28,191483.0,87.37,87.41,86.98,87.28,191483.0
2017-03-09 09:30:00,87.31,88.13,86.92,87.22,43126.0,87.31,88.13,86.92,87.22,43126.0
2017-03-09 10:00:00,87.22,87.45,86.99,87.22,39278.0,87.22,87.45,86.99,87.22,39278.0
2017-03-09 10:30:00,87.22,87.31,87.06,87.2,32507.0,87.22,87.31,87.06,87.2,32507.0
2017-03-09 11:00:00,87.18,87.29,86.92,87.02,29880.0,87.18,87.29,86.92,87.02,29880.0
2017-03-09 11:30:00,87.05,87.28,87.01,87.18,27918.0,87.05,87.28,87.01,87.18,27918.0
2017-03-09 12:00:00,87.2,87.34,87.16,87.29,28068.0,87.2,87.34,87.16,87.29,28068.0
2017-03-09 12:30:00,87.28,87.41,87.23,87.34,19475.0,87.28,87.41,87.23,87.34,19475.0
2017-03-09 13:00:00,87.33,87.39,87.25,87.27,21862.0,87.33,87.39,87.25,87.27,21862.0
2017-03-09 13:30:00,87.25,87.33,86.97,87.02,74095.0,87.25,87.33,86.97,87.02,74095.0
2017-03-09 14:00:00,87.05,87.07,86.39,86.53,68384.0,87.05,87.07,86.39,86.53,68384.0
2017-03-09 14:30:00,86.54,86.95,86.54,86.93,29261.0,86.54,86.95,86.54,86.93,29261.0
2017-03-09 15:00:00,86.98,87.58,86.98,87.58,62691.0,86.98,87.58,86.98,87.58,62691.0
2017-03-09 15:30:00,87.57,87.9,87.57,87.83,231537.0,87.57,87.9,87.57,87.83,231537.0
2017-03-10 09:30:00,88.27,88.59,87.85,88.11,42518.0,88.27,88.59,87.85,88.11,42518.0
2017-03-10 10:00:00,88.13,88.13,87.48,87.49,40368.0,88.13,88.13,87.48,87.49,40368.0
2017-03-10 10:30:00,87.55,87.92,87.38,87.81,31440.0,87.55,87.92,87.38,87.81,31440.0
2017-03-10 11:00:00,87.78,87.85,87.57,87.84,54194.0,87.78,87.85,87.57,87.84,54194.0
2017-03-10 11:30:00,87.82,87.82,87.55,87.63,25907.0,87.82,87.82,87.55,87.63,25907.0
2017-03-10 12:00:00,87.64,87.86,87.55,87.63,85749.0,87.64,87.86,87.55,87.63,85749.0
2017-03-10 12:30:00,87.59,87.61,87.18,87.25,35995.0,87.59,87.61,87.18,87.25,35995.0
2017-03-10 13:00:00,87.33,87.34,86.89,87.29,57393.0,87.33,87.34,86.89,87.29,57393.0
2017-03-10 13:30:00,87.29,87.55,87.15,87.49,25981.0,87.29,87.55,87.15,87.49,25981.0
2017-03-10 14:00:00,87.49,87.7,87.48,87.69,41426.0,87.49,87.7,87.48,87.69,41426.0
2017-03-10 14:30:00,87.67,87.69,87.59,87.69,43267.0,87.67,87.69,87.59,87.69,43267.0
2017-03-10 15:00:00,87.69,88.01,87.69,88.0,47592.0,87.69,88.01,87.69,88.0,47592.0
2017-03-10 15:30:00,88.01,88.04,87.81,88.0,97525.0,88.01,88.04,87.81,88.0,97525.0
2017-03-13 09:30:00,88.09,88.48,87.76,87.77,41759.0,88.09,88.48,87.76,87.77,41759.0
2017-03-13 10:00:00,87.86,88.25,87.82,88.25,40017.0,87.86,88.25,87.82,88.25,40017.0
2017-03-13 10:30:00,88.25,88.42,88.04,88.13,57984.0,88.25,88.42,88.04,88.13,57984.0
2017-03-13 11:00:00,88.09,88.19,87.7,87.81,217211.0,88.09,88.19,87.7,87.81,217211.0
2017-03-13 11:30:00,87.8,88.12,87.66,88.12,181829.0,87.8,88.12,87.66,88.12,181829.0
2017-03-13 12:00:00,88.08,88.29,88.08,88.17,20373.0,88.08,88.29,88.08,88.17,20373.0
2017-03-13 12:30:00,88.17,88.24,87.76,88.23,94852.0,88.17,88.24,87.76,88.23,94852.0
2017-03-13 13:00:00,88.22,88.28,88.03,88.25,38622.0,88.22,88.28,88.03,88.25,38622.0
2017-03-13 13:30:00,88.17,88.29,88.12,88.19,18722.0,88.17,88.29,88.12,88.19,18722.0
2017-03-13 14:00:00,88.22,88.51,88.22,88.47,43994.0,88.22,88.51,88.22,88.47,43994.0
2017-03-13 14:30:00,88.44,88.57,88.41,88.57,27307.0,88.44,88.57,88.41,88.57,27307.0
2017-03-13 15:00:00,88.6,88.7,88.5,88.62,113087.0,88.6,88.7,88.5,88.62,113087.0
2017-03-13 15:30:00,88.61,88.86,88.56,88.6,224521.0,88.61,88.86,88.56,88.6,224521.0
2017-03-14 09:30:00,88.49,88.61,87.32,87.33,87616.0,88.49,88.61,87.32,87.33,87616.0
2017-03-14 10:00:00,87.37,88.0,87.15,87.36,146030.0,87.37,88.0,87.15,87.36,146030.0
2017-03-14 10:30:00,87.34,87.45,86.68,86.86,244601.0,87.34,87.45,86.68,86.86,244601.0
2017-03-14 11:00:00,86.86,87.31,86.79,87.0,90129.0,86.86,87.31,86.79,87.0,90129.0
2017-03-14 11:30:00,87.06,87.25,86.91,87.03,27258.0,87.06,87.25,86.91,87.03,27258.0
2017-03-14 12:00:00,87.06,87.12,86.68,87.01,43988.0,87.06,87.12,86.68,87.01,43988.0
2017-03-14 12:30:00,87.01,87.08,86.9,86.99,22315.0,87.01,87.08,86.9,86.99,22315.0
2017-03-14 13:00:00,87.0,87.55,86.92,87.54,47074.0,87.0,87.55,86.92,87.54,47074.0
2017-03-14 13:30:00,87.53,87.58,87.17,87.23,27187.0,87.53,87.58,87.17,87.23,27187.0
2017-03-14 14:00:00,87.22,87.29,87.15,87.26,28502.0,87.22,87.29,87.15,87.26,28502.0
2017-03-14 14:30:00,87.23,87.41,87.2,87.35,47232.0,87.23,87.41,87.2,87.35,47232.0
2017-03-14 15:00:00,87.35,87.62,87.34,87.62,39792.0,87.35,87.62,87.34,87.62,39792.0
2017-03-14 15:30:00,87.64,87.68,87.44,87.47,126295.0,87.64,87.68,87.44,87.47,126295.0
2017-03-15 09:30:00,87.88,88.73,87.79,88.02,54129.0,87.88,88.73,87.79,88.02,54129.0
2017-03-15 10:00:00,88.08,88.13,87.29,87.8,93742.0,88.08,88.13,87.29,87.8,93742.0
2017-03-15 10:30:00,87.8,88.36,87.71,87.98,74317.0,87.8,88.36,87.71,87.98,74317.0
2017-03-15 11:00:00,88.02,88.4,87.83,88.28,45834.0,88.02,88.4,87.83,88.28,45834.0
2017-03-15 11:30:00,88.2,88.38,87.95,88.07,30727.0,88.2,88.38,87.95,88.07,30727.0
2017-03-15 12:00:00,88.06,88.24,87.9,87.92,26937.0,88.06,88.24,87.9,87.92,26937.0
2017-03-15 12:30:00,87.89,88.1,87.81,87.87,18304.0,87.89,88.1,87.81,87.87,18304.0
2017-03-15 13:00:00,87.91,87.96,87.58,87.7,35201.0,87.91,87.96,87.58,87.7,35201.0
2017-03-15 13:30:00,87.71,87.74,87.55,87.67,52840.0,87.71,87.74,87.55,87.67,52840.0
2017-03-15 14:00:00,87.7,88.47,87.7,88.25,41927.0,87.7,88.47,87.7,88.25,41927.0
2017-03-15 14:30:00,88.22,88.6,88.02,88.36,41125.0,88.22,88.6,88.02,88.36,41125.0
2017-03-15 15:00:00,88.46,88.62,88.28,88.61,58209.0,88.46,88.62,88.28,88.61,58209.0
2017-03-15 15:30:00,88.62,88.77,88.37,88.43,100080.0,88.62,88.77,88.37,88.43,100080.0
2017-03-16 09:30:00,88.79,89.25,88.49,88.94,49952.0,88.79,89.25,88.49,88.94,49952.0
2017-03-16 10:00:00,88.98,89.32,88.51,88.91,41787.0,88.98,89.32,88.51,88.91,41787.0
2017-03-16 10:30:00,88.9,89.35,88.89,89.2,43598.0,88.9,89.35,88.89,89.2,43598.0
2017-03-16 11:00:00,89.19,89.37,89.07,89.19,107717.0,89.19,89.37,89.07,89.19,107717.0
2017-03-16 11:30:00,89.15,89.31,88.98,89.2,43657.0,89.15,89.31,88.98,89.2,43657.0
2017-03-16 12:00:00,89.18,89.24,88.97,89.11,76526.0,89.18,89.24,88.97,89.11,76526.0
2017-03-16 12:30:00,89.16,89.25,89.02,89.15,42630.0,89.16,89.25,89.02,89.15,42630.0
2017-03-16 13:00:00,89.2,89.2,88.89,89.05,32123.0,89.2,89.2,88.89,89.05,32123.0
2017-03-16 13:30:00,89.03,89.2,88.96,89.08,47119.0,89.03,89.2,88.96,89.08,47119.0
2017-03-16 14:00:00,89.08,89.19,89.0,89.19,19224.0,89.08,89.19,89.0,89.19,19224.0
2017-03-16 14:30:00,89.16,89.18,88.96,89.06,41818.0,89.16,89.18,88.96,89.06,41818.0
2017-03-16 15:00:00,89.04,89.14,88.97,89.09,35777.0,89.04,89.14,88.97,89.09,35777.0
2017-03-16 15:30:00,89.12,89.12,88.69,88.79,144705.0,89.12,89.12,88.69,88.79,144705.0
2017-03-17 09:30:00,89.05,89.47,88.86,88.97,55419.0,89.05,89.47,88.86,88.97,55419.0
2017-03-17 10:00:00,88.97,89.11,88.51,88.78,33722.0,88.97,89.11,88.51,88.78,33722.0
2017-03-17 10:30:00,88.83,88.88,88.68,88.73,14100.0,88.83,88.88,88.68,88.73,14100.0
2017-03-17 11:00:00,88.74,89.0,88.65,88.89,22015.0,88.74,89.0,88.65,88.89,22015.0
2017-03-17 11:30:00,88.86,88.95,88.71,88.93,15555.0,88.86,88.95,88.71,88.93,15555.0
2017-03-17 12:00:00,88.94,89.23,88.94,89.03,20113.0,88.94,89.23,88.94,89.03,20113.0
2017-03-17 12:30:00,89.05,89.07,88.82,88.85,21070.0,89.05,89.07,88.82,88.85,21070.0
2017-03-17 13:00:00,88.86,89.0,88.83,88.9,13820.0,88.86,89.0,88.83,88.9,13820.0
2017-03-17 13:30:00,88.88,88.92,88.68,88.88,19148.0,88.88,88.92,88.68,88.88,19148.0
2017-03-17 14:00:00,88.93,89.05,88.83,88.83,28679.0,88.93,89.05,88.83,88.83,28679.0
2017-03-17 14:30:00,88.89,88.95,88.74,88.77,16694.0,88.89,88.95,88.74,88.77,16694.0
2017-03-17 15:00:00,88.8,88.87,88.74,88.87,35789.0,88.8,88.87,88.74,88.87,35789.0
2017-03-17 15:30:00,88.89,88.95,88.6,88.71,133572.0,88.89,88.95,88.6,88.71,133572.0
2017-03-20 09:30:00,88.85,88.85,87.75,88.48,56023.0,88.85,88.85,87.75,88.48,56023.0
2017-03-20 10:00:00,88.48,88.9,88.45,88.85,18905.0,88.48,88.9,88.45,88.85,18905.0
2017-03-20 10:30:00,88.83,88.95,88.63,88.84,13271.0,88.83,88.95,88.63,88.84,13271.0
2017-03-20 11:00:00,88.87,88.89,88.32,88.48,29987.0,88.87,88.89,88.32,88.48,29987.0
2017-03-20 11:30:00,88.39,88.68,88.39,88.49,19017.0,88.39,88.68,88.39,88.49,19017.0
2017-03-20 12:00:00,88.45,88.45,88.29,88.32,23684.0,88.45,88.45,88.29,88.32,23684.0
2017-03-20 12:30:00,88.3,88.34,88.12,88.3,36701.0,88.3,88.34,88.12,88.3,36701.0
2017-03-20 13:00:00,88.29,88.32,88.13,88.13,19494.0,88.29,88.32,88.13,88.13,19494.0
2017-03-20 13:30:00,88.18,88.26,87.91,88.19,19474.0,88.18,88.26,87.91,88.19,19474.0
2017-03-20 14:00:00,88.25,88.25,88.06,88.08,19332.0,88.25,88.25,88.06,88.08,19332.0
2017-03-20 14:30:00,88.08,88.11,87.79,88.01,21878.0,88.08,88.11,87.79,88.01,21878.0
2017-03-20 15:00:00,87.99,88.11,87.91,87.99,69584.0,87.99,88.11,87.91,87.99,69584.0
2017-03-20 15:30:00,88.0,88.15,87.95,88.04,132902.0,88.0,88.15,87.95,88.04,132902.0
2017-03-21 09:30:00,88.8,89.0,87.68,87.85,48517.0,88.8,89.0,87.68,87.85,48517.0
2017-03-21 10:00:00,87.96,87.96,86.64,86.74,55812.0,87.96,87.96,86.64,86.74,55812.0
2017-03-21 10:30:00,86.66,86.72,86.08,86.2,110393.0,86.66,86.72,86.08,86.2,110393.0
2017-03-21 11:00:00,86.24,86.27,85.11,85.14,173751.0,86.24,86.27,85.11,85.14,173751.0
2017-03-21 11:30:00,85.24,85.89,84.66,85.75,177054.0,85.24,85.89,84.66,85.75,177054.0
2017-03-21 12:00:00,85.79,85.96,85.04,85.52,114239.0,85.79,85.96,85.04,85.52,114239.0
2017-03-21 12:30:00,85.51,85.63,85.29,85.4,70402.0,85.51,85.63,85.29,85.4,70402.0
2017-03-21 13:00:00,85.4,85.6,85.27,85.47,58076.0,85.4,85.6,85.27,85.47,58076.0
2017-03-21 13:30:00,85.52,85.52,84.78,84.87,60411.0,85.52,85.52,84.78,84.87,60411.0
2017-03-21 14:00:00,84.83,85.19,84.77,85.14,99339.0,84.83,85.19,84.77,85.14,99339.0
2017-03-21 14:30:00,85.14,85.22,84.57,84.66,188978.0,85.14,85.22,84.57,84.66,188978.0
2017-03-21 15:00:00,84.68,84.87,84.6,84.7,237433.0,84.68,84.87,84.6,84.7,237433.0
2017-03-21 15:30:00,84.7,84.7,83.79,83.92,504515.0,84.7,84.7,83.79,83.92,504515.0
2017-03-22 09:30:00,83.85,84.4,83.56,83.59,90594.0,83.85,84.4,83.56,83.59,90594.0
2017-03-22 10:00:00,83.61,84.19,83.61,83.66,99403.0,83.61,84.19,83.61,83.66,99403.0
2017-03-22 10:30:00,83.63,84.68,83.46,84.67,183672.0,83.63,84.68,83.46,84.67,183672.0
2017-03-22 11:00:00,84.6,85.0,84.25,84.92,111690.0,84.6,85.0,84.25,84.92,111690.0
2017-03-22 11:30:00,84.97,85.09,84.54,84.83,132050.0,84.97,85.09,84.54,84.83,132050.0
2017-03-22 12:00:00,84.85,85.0,84.7,84.84,46055.0,84.85,85.0,84.7,84.84,46055.0
2017-03-22 12:30:00,84.83,84.84,84.45,84.78,44705.0,84.83,84.84,84.45,84.78,44705.0
2017-03-22 13:00:00,84.77,84.85,84.42,84.8,26601.0,84.77,84.85,84.42,84.8,26601.0
2017-03-22 13:30:00,84.8,84.94,84.5,84.54,27769.0,84.8,84.94,84.5,84.54,27769.0
2017-03-22 14:00:00,84.53,84.92,84.5,84.67,42471.0,84.53,84.92,84.5,84.67,42471.0
2017-03-22 14:30:00,84.67,84.7,84.45,84.69,58422.0,84.67,84.7,84.45,84.69,58422.0
2017-03-22 15:00:00,84.68,85.11,84.54,84.88,102186.0,84.68,85.11,84.54,84.88,102186.0
2017-03-22 15:30:00,84.88,85.19,84.78,85.0,222824.0,84.88,85.19,84.78,85.0,222824.0
2017-03-23 09:30:00,85.12,85.81,84.7,85.06,54343.0,85.12,85.81,84.7,85.06,54343.0
2017-03-23 10:00:00,85.06,85.27,84.54,85.07,46785.0,85.06,85.27,84.54,85.07,46785.0
2017-03-23 10:30:00,85.11,85.5,85.09,85.09,34702.0,85.11,85.5,85.09,85.09,34702.0
2017-03-23 11:00:00,85.12,85.33,84.81,85.09,60373.0,85.12,85.33,84.81,85.09,60373.0
2017-03-23 11:30:00,85.04,85.36,85.03,85.31,58622.0,85.04,85.36,85.03,85.31,58622.0
2017-03-23 12:00:00,85.33,85.33,85.11,85.22,22735.0,85.33,85.33,85.11,85.22,22735.0
2017-03-23 12:30:00,85.21,85.26,85.06,85.1,16475.0,85.21,85.26,85.06,85.1,16475.0
2017-03-23 13:00:00,85.1,85.1,84.52,84.8,32427.0,85.1,85.1,84.52,84.8,32427.0
2017-03-23 13:30:00,84.81,85.1,84.81,84.87,19184.0,84.81,85.1,84.81,84.87,19184.0
2017-03-23 14:00:00,84.94,84.99,84.81,84.96,12940.0,84.94,84.99,84.81,84.96,12940.0
2017-03-23 14:30:00,84.91,85.08,84.87,84.96,25525.0,84.91,85.08,84.87,84.96,25525.0
2017-03-23 15:00:00,84.97,84.99,84.25,84.3,68255.0,84.97,84.99,84.25,84.3,68255.0
2017-03-23 15:30:00,84.31,84.68,84.13,84.4,135034.0,84.31,84.68,84.13,84.4,135034.0
2017-03-24 09:30:00,85.04,85.69,84.74,85.39,68053.0,85.04,85.69,84.74,85.39,68053.0
2017-03-24 10:00:00,85.37,85.37,84.89,84.98,36291.0,85.37,85.37,84.89,84.98,36291.0
2017-03-24 10:30:00,84.99,85.29,84.75,84.86,47160.0,84.99,85.29,84.75,84.86,47160.0
2017-03-24 11:00:00,84.83,85.0,84.66,84.71,45415.0,84.83,85.0,84.66,84.71,45415.0
2017-03-24 11:30:00,84.74,85.38,84.73,85.38,46748.0,84.74,85.38,84.73,85.38,46748.0
2017-03-24 12:00:00,85.34,85.42,84.85,85.01,41732.0,85.34,85.42,84.85,85.01,41732.0
2017-03-24 12:30:00,85.14,85.26,84.93,85.01,30273.0,85.14,85.26,84.93,85.01,30273.0
2017-03-24 13:00:00,85.0,85.22,84.87,85.16,24663.0,85.0,85.22,84.87,85.16,24663.0
2017-03-24 13:30:00,85.21,85.21,84.8,84.83,21619.0,85.21,85.21,84.8,84.83,21619.0
2017-03-24 14:00:00,84.87,85.07,84.77,84.79,21770.0,84.87,85.07,84.77,84.79,21770.0
2017-03-24 14:30:00,84.79,84.85,84.39,84.4,23392.0,84.79,84.85,84.39,84.4,23392.0
2017-03-24 15:00:00,84.39,84.77,84.31,84.7,58231.0,84.39,84.77,84.31,84.7,58231.0
2017-03-24 15:30:00,84.68,85.28,84.46,84.81,135202.0,84.68,85.28,84.46,84.81,135202.0
2017-03-27 09:30:00,84.24,84.24,83.42,83.99,61427.0,84.24,84.24,83.42,83.99,61427.0
2017-03-27 10:00:00,83.84,84.58,83.66,84.39,48369.0,83.84,84.58,83.66,84.39,48369.0
2017-03-27 10:30:00,84.43,84.69,84.22,84.55,36180.0,84.43,84.69,84.22,84.55,36180.0
2017-03-27 11:00:00,84.58,84.8,84.41,84.8,21728.0,84.58,84.8,84.41,84.8,21728.0
2017-03-27 11:30:00,84.89,85.04,84.57,84.81,31071.0,84.89,85.04,84.57,84.81,31071.0
2017-03-27 12:00:00,84.88,85.15,84.81,85.06,37134.0,84.88,85.15,84.81,85.06,37134.0
2017-03-27 12:30:00,85.06,85.47,85.04,85.37,22585.0,85.06,85.47,85.04,85.37,22585.0
2017-03-27 13:00:00,85.36,85.59,85.33,85.48,32867.0,85.36,85.59,85.33,85.48,32867.0
2017-03-27 13:30:00,85.51,85.56,85.13,85.26,44641.0,85.51,85.56,85.13,85.26,44641.0
2017-03-27 14:00:00,85.23,85.36,85.03,85.13,36670.0,85.23,85.36,85.03,85.13,36670.0
2017-03-27 14:30:00,85.12,85.21,84.92,85.11,65449.0,85.12,85.21,84.92,85.11,65449.0
2017-03-27 15:00:00,85.14,85.24,84.98,85.05,72743.0,85.14,85.24,84.98,85.05,72743.0
2017-03-27 15:30:00,85.05,85.16,84.81,84.89,206923.0,85.05,85.16,84.81,84.89,206923.0
2017-03-28 09:30:00,85.4,85.96,85.0,85.1,110415.0,85.4,85.96,85.0,85.1,110415.0
2017-03-28 10:00:00,85.08,85.76,85.07,85.38,75672.0,85.08,85.76,85.07,85.38,75672.0
2017-03-28 10:30:00,85.38,85.38,84.83,85.06,55968.0,85.38,85.38,84.83,85.06,55968.0
2017-03-28 11:00:00,85.08,85.39,84.99,85.05,34657.0,85.08,85.39,84.99,85.05,34657.0
2017-03-28 11:30:00,85.04,85.29,84.93,85.29,27832.0,85.04,85.29,84.93,85.29,27832.0
2017-03-28 12:00:00,85.24,85.51,85.24,85.34,26257.0,85.24,85.51,85.24,85.34,26257.0
2017-03-28 12:30:00,85.32,85.68,85.32,85.68,28479.0,85.32,85.68,85.32,85.68,28479.0
2017-03-28 13:00:00,85.69,85.99,85.57,85.83,25331.0,85.69,85.99,85.57,85.83,25331.0
2017-03-28 13:30:00,85.82,85.96,85.7,85.84,19165.0,85.82,85.96,85.7,85.84,19165.0
2017-03-28 14:00:00,85.86,86.09,85.82,85.87,25330.0,85.86,86.09,85.82,85.87,25330.0
2017-03-28 14:30:00,85.87,86.21,85.85,86.08,46043.0,85.87,86.21,85.85,86.08,46043.0
2017-03-28 15:00:00,86.09,86.28,86.01,86.22,67923.0,86.09,86.28,86.01,86.22,67923.0
2017-03-28 15:30:00,86.23,86.37,85.98,86.02,191054.0,86.23,86.37,85.98,86.02,191054.0
2017-03-29 09:30:00,86.28,86.85,86.1,86.57,91205.0,86.28,86.85,86.1,86.57,91205.0
2017-03-29 10:00:00,86.64,86.86,86.55,86.73,97001.0,86.64,86.86,86.55,86.73,97001.0
2017-03-29 10:30:00,86.76,87.1,86.76,86.88,165384.0,86.76,87.1,86.76,86.88,165384.0
2017-03-29 11:00:00,86.88,86.92,86.36,86.52,74409.0,86.88,86.92,86.36,86.52,74409.0
2017-03-29 11:30:00,86.58,86.65,86.31,86.35,51568.0,86.58,86.65,86.31,86.35,51568.0
2017-03-29 12:00:00,86.34,86.72,86.31,86.5,138560.0,86.34,86.72,86.31,86.5,138560.0
2017-03-29 12:30:00,86.5,86.71,86.49,86.61,65887.0,86.5,86.71,86.49,86.61,65887.0
2017-03-29 13:00:00,86.62,87.15,86.59,87.11,50298.0,86.62,87.15,86.59,87.11,50298.0
2017-03-29 13:30:00,87.11,87.24,87.04,87.23,48439.0,87.11,87.24,87.04,87.23,48439.0
2017-03-29 14:00:00,87.22,87.41,87.14,87.41,58315.0,87.22,87.41,87.14,87.41,58315.0
2017-03-29 14:30:00,87.37,87.54,87.33,87.53,81218.0,87.37,87.54,87.33,87.53,81218.0
2017-03-29 15:00:00,87.51,87.77,87.43,87.76,92816.0,87.51,87.77,87.43,87.76,92816.0
2017-03-29 15:30:00,87.73,87.88,87.58,87.62,216371.0,87.73,87.88,87.58,87.62,216371.0
2017-03-30 09:30:00,87.44,87.7,87.19,87.41,27515.0,87.44,87.7,87.19,87.41,27515.0
2017-03-30 10:00:00,87.36,87.64,87.24,87.46,47418.0,87.36,87.64,87.24,87.46,47418.0
2017-03-30 10:30:00,87.45,87.58,87.4,87.54,37869.0,87.45,87.58,87.4,87.54,37869.0
2017-03-30 11:00:00,87.56,87.56,87.18,87.27,56707.0,87.56,87.56,87.18,87.27,56707.0
2017-03-30 11:30:00,87.25,87.29,87.11,87.2,45294.0,87.25,87.29,87.11,87.2,45294.0
2017-03-30 12:00:00,87.2,87.39,87.15,87.37,16264.0,87.2,87.39,87.15,87.37,16264.0
2017-03-30 12:30:00,87.3,87.35,87.15,87.22,44786.0,87.3,87.35,87.15,87.22,44786.0
2017-03-30 13:00:00,87.21,87.26,87.15,87.21,25917.0,87.21,87.26,87.15,87.21,25917.0
2017-03-30 13:30:00,87.2,87.39,87.05,87.14,35256.0,87.2,87.39,87.05,87.14,35256.0
2017-03-30 14:00:00,87.13,87.17,87.05,87.12,35875.0,87.13,87.17,87.05,87.12,35875.0
2017-03-30 14:30:00,87.15,87.25,86.99,86.99,99058.0,87.15,87.25,86.99,86.99,99058.0
2017-03-30 15:00:00,86.99,87.06,86.91,86.98,48560.0,86.99,87.06,86.91,86.98,48560.0
2017-03-30 15:30:00,86.99,87.01,86.81,86.94,123978.0,86.99,87.01,86.81,86.94,123978.0
2017-03-31 09:30:00,86.82,86.99,86.38,86.92,38474.0,86.82,86.99,86.38,86.92,38474.0
2017-03-31 10:00:00,86.95,87.43,86.86,87.26,24253.0,86.95,87.43,86.86,87.26,24253.0
2017-03-31 10:30:00,87.21,87.67,87.2,87.31,27214.0,87.21,87.67,87.2,87.31,27214.0
2017-03-31 11:00:00,87.28,87.56,87.25,87.47,26639.0,87.28,87.56,87.25,87.47,26639.0
2017-03-31 11:30:00,87.43,87.47,87.04,87.28,68415.0,87.43,87.47,87.04,87.28,68415.0
2017-03-31 12:00:00,87.32,87.66,87.3,87.57,22763.0,87.32,87.66,87.3,87.57,22763.0
2017-03-31 12:30:00,87.57,88.0,87.51,87.97,47051.0,87.57,88.0,87.51,87.97,47051.0
2017-03-31 13:00:00,87.92,87.94,87.57,87.77,48351.0,87.92,87.94,87.57,87.77,48351.0
2017-03-31 13:30:00,87.78,87.86,87.57,87.58,23762.0,87.78,87.86,87.57,87.58,23762.0
2017-03-31 14:00:00,87.55,87.68,87.45,87.63,36152.0,87.55,87.68,87.45,87.63,36152.0
2017-03-31 14:30:00,87.61,87.79,87.54,87.73,41711.0,87.61,87.79,87.54,87.73,41711.0
2017-03-31 15:00:00,87.73,87.93,87.66,87.8,62513.0,87.73,87.93,87.66,87.8,62513.0
2017-03-31 15:30:00,87.79,87.99,87.46,87.48,175420.0,87.79,87.99,87.46,87.48,175420.0
2017-04-03 09:30:00,87.6,88.37,87.54,87.78,79285.0,87.6,88.37,87.54,87.78,79285.0
2017-04-03 10:00:00,87.77,87.9,87.29,87.29,57230.0,87.77,87.9,87.29,87.29,57230.0
2017-04-03 10:30:00,87.32,87.32,86.73,86.76,65940.0,87.32,87.32,86.73,86.76,65940.0
2017-04-03 11:00:00,86.77,86.84,86.07,86.08,105484.0,86.77,86.84,86.07,86.08,105484.0
2017-04-03 11:30:00,86.15,86.2,85.72,85.83,66224.0,86.15,86.2,85.72,85.83,66224.0
2017-04-03 12:00:00,85.81,85.88,85.41,85.87,56950.0,85.81,85.88,85.41,85.87,56950.0
2017-04-03 12:30:00,85.87,86.25,85.86,86.19,36055.0,85.87,86.25,85.86,86.19,36055.0
2017-04-03 13:00:00,86.19,86.47,86.14,86.46,55864.0,86.19,86.47,86.14,86.46,55864.0
2017-04-03 13:30:00,86.48,86.48,86.13,86.32,38871.0,86.48,86.48,86.13,86.32,38871.0
2017-04-03 14:00:00,86.31,86.34,86.15,86.33,42612.0,86.31,86.34,86.15,86.33,42612.0
2017-04-03 14:30:00,86.29,86.51,86.28,86.34,45834.0,86.29,86.51,86.28,86.34,45834.0
2017-04-03 15:00:00,86.36,86.59,86.29,86.49,68953.0,86.36,86.59,86.29,86.49,68953.0
2017-04-03 15:30:00,86.5,86.51,86.23,86.24,176288.0,86.5,86.51,86.23,86.24,176288.0
2017-04-04 09:30:00,86.06,87.39,85.74,86.82,35673.0,86.06,87.39,85.74,86.82,35673.0
2017-04-04 10:00:00,86.81,87.04,86.34,86.43,32980.0,86.81,87.04,86.34,86.43,32980.0
2017-04-04 10:30:00,86.41,86.63,86.09,86.09,41769.0,86.41,86.63,86.09,86.09,41769.0
2017-04-04 11:00:00,86.11,86.26,86.02,86.02,35800.0,86.11,86.26,86.02,86.02,35800.0
2017-04-04 11:30:00,86.05,86.07,85.83,85.88,46968.0,86.05,86.07,85.83,85.88,46968.0
2017-04-04 12:00:00,85.82,85.95,85.78,85.84,37104.0,85.82,85.95,85.78,85.84,37104.0
2017-04-04 12:30:00,85.88,85.89,85.56,85.64,34400.0,85.88,85.89,85.56,85.64,34400.0
2017-04-04 13:00:00,85.62,85.8,85.47,85.55,39597.0,85.62,85.8,85.47,85.55,39597.0
2017-04-04 13:30:00,85.54,85.72,85.42,85.43,28983.0,85.54,85.72,85.42,85.43,28983.0
2017-04-04 14:00:00,85.46,85.57,85.38,85.4,73394.0,85.46,85.57,85.38,85.4,73394.0
2017-04-04 14:30:00,85.4,85.45,85.21,85.28,64987.0,85.4,85.45,85.21,85.28,64987.0
2017-04-04 15:00:00,85.28,85.4,85.2,85.2,110349.0,85.28,85.4,85.2,85.2,110349.0
2017-04-04 15:30:00,85.21,85.49,85.21,85.3,223095.0,85.21,85.49,85.21,85.3,223095.0
2017-04-05 09:30:00,85.99,86.48,85.8,86.33,137971.0,85.99,86.48,85.8,86.33,137971.0
2017-04-05 10:00:00,86.33,86.47,85.94,86.33,63701.0,86.33,86.47,85.94,86.33,63701.0
2017-04-05 10:30:00,86.3,86.73,86.15,86.44,79905.0,86.3,86.73,86.15,86.44,79905.0
2017-04-05 11:00:00,86.51,86.88,86.49,86.65,66966.0,86.51,86.88,86.49,86.65,66966.0
2017-04-05 11:30:00,86.61,87.13,86.56,86.95,38259.0,86.61,87.13,86.56,86.95,38259.0
2017-04-05 12:00:00,86.96,87.24,86.93,87.14,23609.0,86.96,87.24,86.93,87.14,23609.0
2017-04-05 12:30:00,87.17,87.68,87.14,87.51,46140.0,87.17,87.68,87.14,87.51,46140.0
2017-04-05 13:00:00,87.48,87.62,87.0,87.0,89439.0,87.48,87.62,87.0,87.0,89439.0
2017-04-05 13:30:00,87.05,87.46,87.02,87.4,57042.0,87.05,87.46,87.02,87.4,57042.0
2017-04-05 14:00:00,87.33,87.5,86.89,86.99,104323.0,87.33,87.5,86.89,86.99,104323.0
2017-04-05 14:30:00,87.01,87.03,86.42,86.47,49447.0,87.01,87.03,86.42,86.47,49447.0
2017-04-05 15:00:00,86.49,86.5,85.61,85.89,97200.0,86.49,86.5,85.61,85.89,97200.0
2017-04-05 15:30:00,85.85,86.0,85.41,85.66,240799.0,85.85,86.0,85.41,85.66,240799.0
2017-04-06 09:30:00,85.75,86.35,85.1,85.9,40487.0,85.75,86.35,85.1,85.9,40487.0
2017-04-06 10:00:00,85.92,85.92,85.2,85.73,29571.0,85.92,85.92,85.2,85.73,29571.0
2017-04-06 10:30:00,85.81,85.85,85.25,85.62,38223.0,85.81,85.85,85.25,85.62,38223.0
2017-04-06 11:00:00,85.63,86.23,85.56,86.12,34545.0,85.63,86.23,85.56,86.12,34545.0
2017-04-06 11:30:00,86.13,86.14,85.75,86.03,24207.0,86.13,86.14,85.75,86.03,24207.0
2017-04-06 12:00:00,86.03,86.06,85.69,85.9,28344.0,86.03,86.06,85.69,85.9,28344.0
2017-04-06 12:30:00,85.89,85.89,85.59,85.68,21732.0,85.89,85.89,85.59,85.68,21732.0
2017-04-06 13:00:00,85.68,86.05,85.63,85.95,27935.0,85.68,86.05,85.63,85.95,27935.0
2017-04-06 13:30:00,85.93,86.11,85.9,85.95,26949.0,85.93,86.11,85.9,85.95,26949.0
2017-04-06 14:00:00,85.98,86.11,85.93,86.01,27148.0,85.98,86.11,85.93,86.01,27148.0
2017-04-06 14:30:00,85.98,86.23,85.76,85.86,36346.0,85.98,86.23,85.76,85.86,36346.0
2017-04-06 15:00:00,85.91,86.33,85.89,86.28,43360.0,85.91,86.33,85.89,86.28,43360.0
2017-04-06 15:30:00,86.25,86.42,86.12,86.19,124396.0,86.25,86.42,86.12,86.19,124396.0
2017-04-07 09:30:00,85.9,86.48,85.79,85.9,21156.0,85.9,86.48,85.79,85.9,21156.0
2017-04-07 10:00:00,85.87,86.18,85.67,85.76,24541.0,85.87,86.18,85.67,85.76,24541.0
2017-04-07 10:30:00,85.75,86.1,85.52,86.07,24822.0,85.75,86.1,85.52,86.07,24822.0
2017-04-07 11:00:00,86.07,86.09,85.58,85.91,39861.0,86.07,86.09,85.58,85.91,39861.0
2017-04-07 11:30:00,85.88,86.09,85.77,86.05,14453.0,85.88,86.09,85.77,86.05,14453.0
2017-04-07 12:00:00,86.03,86.35,86.02,86.28,22377.0,86.03,86.35,86.02,86.28,22377.0
2017-04-07 12:30:00,86.25,86.31,86.02,86.3,16963.0,86.25,86.31,86.02,86.3,16963.0
2017-04-07 13:00:00,86.33,86.33,85.93,86.16,99524.0,86.33,86.33,85.93,86.16,99524.0
2017-04-07 13:30:00,86.14,86.49,86.12,86.45,30784.0,86.14,86.49,86.12,86.45,30784.0
2017-04-07 14:00:00,86.47,86.57,86.25,86.26,16166.0,86.47,86.57,86.25,86.26,16166.0
2017-04-07 14:30:00,86.25,86.31,86.16,86.16,23828.0,86.25,86.31,86.16,86.16,23828.0
2017-04-07 15:00:00,86.17,86.33,86.15,86.22,30899.0,86.17,86.33,86.15,86.22,30899.0
2017-04-07 15:30:00,86.21,86.23,85.95,86.02,148741.0,86.21,86.23,85.95,86.02,148741.0
2017-04-10 09:30:00,85.95,86.39,85.71,86.29,30202.0,85.95,86.39,85.71,86.29,30202.0
2017-04-10 10:00:00,86.29,86.32,86.05,86.2,22575.0,86.29,86.32,86.05,86.2,22575.0
2017-04-10 10:30:00,86.22,86.38,86.0,86.03,47948.0,86.22,86.38,86.0,86.03,47948.0
2017-04-10 11:00:00,86.03,86.36,85.99,86.28,30421.0,86.03,86.36,85.99,86.28,30421.0
2017-04-10 11:30:00,86.29,86.31,85.94,86.15,38781.0,86.29,86.31,85.94,86.15,38781.0
2017-04-10 12:00:00,86.12,86.3,85.72,85.72,23055.0,86.12,86.3,85.72,85.72,23055.0
2017-04-10 12:30:00,85.73,85.93,85.73,85.85,37056.0,85.73,85.93,85.73,85.85,37056.0
2017-04-10 13:00:00,85.83,85.96,85.8,85.88,16448.0,85.83,85.96,85.8,85.88,16448.0
2017-04-10 13:30:00,85.9,86.12,85.88,86.07,15651.0,85.9,86.12,85.88,86.07,15651.0
2017-04-10 14:00:00,86.07,86.08,85.82,85.86,20090.0,86.07,86.08,85.82,85.86,20090.0
2017-04-10 14:30:00,85.87,86.03,85.8,85.88,25059.0,85.87,86.03,85.8,85.88,25059.0
2017-04-10 15:00:00,85.88,85.98,85.59,85.76,44637.0,85.88,85.98,85.59,85.76,44637.0
2017-04-10 15:30:00,85.76,85.83,85.42,85.55,150994.0,85.76,85.83,85.42,85.55,150994.0
2017-04-11 09:30:00,85.35,85.79,84.88,85.27,44899.0,85.35,85.79,84.88,85.27,44899.0
2017-04-11 10:00:00,85.35,85.62,85.09,85.36,32231.0,85.35,85.62,85.09,85.36,32231.0
2017-04-11 10:30:00,85.36,85.39,84.82,85.07,62628.0,85.36,85.39,84.82,85.07,62628.0
2017-04-11 11:00:00,85.03,85.34,84.89,84.97,40575.0,85.03,85.34,84.89,84.97,40575.0
2017-04-11 11:30:00,84.97,85.29,84.87,84.9,60681.0,84.97,85.29,84.87,84.9,60681.0
2017-04-11 12:00:00,84.9,85.34,84.82,85.29,57370.0,84.9,85.34,84.82,85.29,57370.0
2017-04-11 12:30:00,85.31,85.64,85.23,85.55,24752.0,85.31,85.64,85.23,85.55,24752.0
2017-04-11 13:00:00,85.6,85.99,85.56,85.65,35074.0,85.6,85.99,85.56,85.65,35074.0
2017-04-11 13:30:00,85.62,85.76,85.51,85.56,28280.0,85.62,85.76,85.51,85.56,28280.0
2017-04-11 14:00:00,85.6,85.68,85.36,85.41,40140.0,85.6,85.68,85.36,85.41,40140.0
2017-04-11 14:30:00,85.41,85.47,84.98,85.24,58704.0,85.41,85.47,84.98,85.24,58704.0
2017-04-11 15:00:00,85.21,85.26,84.96,85.21,68569.0,85.21,85.26,84.96,85.21,68569.0
2017-04-11 15:30:00,85.21,85.39,85.07,85.37,211678.0,85.21,85.39,85.07,85.37,211678.0
2017-04-12 09:30:00,85.01,85.71,84.75,85.46,57594.0,85.01,85.71,84.75,85.46,57594.0
2017-04-12 10:00:00,85.54,85.63,85.14,85.15,25429.0,85.54,85.63,85.14,85.15,25429.0
2017-04-12 10:30:00,85.13,85.31,84.56,84.61,53895.0,85.13,85.31,84.56,84.61,53895.0
2017-04-12 11:00:00,84.6,84.6,84.26,84.41,69646.0,84.6,84.6,84.26,84.41,69646.0
2017-04-12 11:30:00,84.4,84.47,84.1,84.29,47016.0,84.4,84.47,84.1,84.29,47016.0
2017-04-12 12:00:00,84.31,84.34,84.03,84.08,24210.0,84.31,84.34,84.03,84.08,24210.0
2017-04-12 12:30:00,84.1,84.29,84.05,84.09,29106.0,84.1,84.29,84.05,84.09,29106.0
2017-04-12 13:00:00,84.1,84.3,84.1,84.29,35761.0,84.1,84.3,84.1,84.29,35761.0
2017-04-12 13:30:00,84.27,84.56,84.19,84.55,31778.0,84.27,84.56,84.19,84.55,31778.0
2017-04-12 14:00:00,84.54,84.64,84.44,84.53,48455.0,84.54,84.64,84.44,84.53,48455.0
2017-04-12 14:30:00,84.51,84.57,84.16,84.51,44604.0,84.51,84.57,84.16,84.51,44604.0
2017-04-12 15:00:00,84.51,84.58,84.29,84.55,96639.0,84.51,84.58,84.29,84.55,96639.0
2017-04-12 15:30:00,84.56,84.71,84.38,84.49,164104.0,84.56,84.71,84.38,84.49,164104.0
2017-04-13 09:30:00,84.37,84.99,84.33,84.59,48328.0,84.37,84.99,84.33,84.59,48328.0
2017-04-13 10:00:00,84.63,85.21,84.63,85.06,65330.0,84.63,85.21,84.63,85.06,65330.0
2017-04-13 10:30:00,85.06,85.17,84.86,85.03,63625.0,85.06,85.17,84.86,85.03,63625.0
2017-04-13 11:00:00,85.03,85.19,84.91,84.98,67793.0,85.03,85.19,84.91,84.98,67793.0
2017-04-13 11:30:00,84.95,85.03,84.82,84.88,22369.0,84.95,85.03,84.82,84.88,22369.0
2017-04-13 12:00:00,84.91,84.91,84.69,84.89,92121.0,84.91,84.91,84.69,84.89,92121.0
2017-04-13 12:30:00,84.85,84.98,84.78,84.82,104720.0,84.85,84.98,84.78,84.82,104720.0
2017-04-13 13:00:00,84.83,84.89,84.5,84.65,44742.0,84.83,84.89,84.5,84.65,44742.0
2017-04-13 13:30:00,84.67,84.74,84.39,84.6,88945.0,84.67,84.74,84.39,84.6,88945.0
2017-04-13 14:00:00,84.6,84.94,84.55,84.9,48261.0,84.6,84.94,84.55,84.9,48261.0
2017-04-13 14:30:00,84.86,84.95,84.78,84.88,46164.0,84.86,84.95,84.78,84.88,46164.0
2017-04-13 15:00:00,84.89,84.89,84.57,84.73,52409.0,84.89,84.89,84.57,84.73,52409.0
2017-04-13 15:30:00,84.72,84.85,84.4,84.67,167675.0,84.72,84.85,84.4,84.67,167675.0
2017-04-17 09:30:00,85.04,86.2,84.92,85.82,91638.0,85.04,86.2,84.92,85.82,91638.0
2017-04-17 10:00:00,85.78,86.21,85.68,85.9,76045.0,85.78,86.21,85.68,85.9,76045.0
2017-04-17 10:30:00,85.85,86.02,85.72,85.99,61223.0,85.85,86.02,85.72,85.99,61223.0
2017-04-17 11:00:00,86.0,86.42,86.0,86.21,39797.0,86.0,86.42,86.0,86.21,39797.0
2017-04-17 11:30:00,86.23,86.3,85.86,85.86,47682.0,86.23,86.3,85.86,85.86,47682.0
2017-04-17 12:00:00,85.86,86.08,85.8,85.98,30766.0,85.86,86.08,85.8,85.98,30766.0
2017-04-17 12:30:00,85.95,86.01,85.72,85.8,70242.0,85.95,86.01,85.72,85.8,70242.0
2017-04-17 13:00:00,85.78,85.96,85.76,85.89,34365.0,85.78,85.96,85.76,85.89,34365.0
2017-04-17 13:30:00,85.9,85.99,85.75,85.81,35415.0,85.9,85.99,85.75,85.81,35415.0
2017-04-17 14:00:00,85.8,85.97,85.74,85.9,56914.0,85.8,85.97,85.74,85.9,56914.0
2017-04-17 14:30:00,85.87,86.02,85.84,85.94,112657.0,85.87,86.02,85.84,85.94,112657.0
2017-04-17 15:00:00,85.94,86.38,85.93,86.33,62181.0,85.94,86.38,85.93,86.33,62181.0
2017-04-17 15:30:00,86.3,86.42,86.06,86.41,250411.0,86.3,86.42,86.06,86.41,250411.0
2017-04-18 09:30:00,86.0,87.56,85.93,87.56,138722.0,86.0,87.56,85.93,87.56,138722.0
2017-04-18 10:00:00,87.56,87.67,87.08,87.12,124355.0,87.56,87.67,87.08,87.12,124355.0
2017-04-18 10:30:00,87.12,87.34,87.09,87.22,76535.0,87.12,87.34,87.09,87.22,76535.0
2017-04-18 11:00:00,87.2,87.37,87.15,87.27,60709.0,87.2,87.37,87.15,87.27,60709.0
2017-04-18 11:30:00,87.27,87.27,87.05,87.1,67330.0,87.27,87.27,87.05,87.1,67330.0
2017-04-18 12:00:00,87.09,87.11,86.96,87.1,59310.0,87.09,87.11,86.96,87.1,59310.0
2017-04-18 12:30:00,87.06,87.25,87.06,87.1,32913.0,87.06,87.25,87.06,87.1,32913.0
2017-04-18 13:00:00,87.12,87.25,87.09,87.23,38523.0,87.12,87.25,87.09,87.23,38523.0
2017-04-18 13:30:00,87.23,87.43,87.23,87.32,22506.0,87.23,87.43,87.23,87.32,22506.0
2017-04-18 14:00:00,87.31,87.52,87.3,87.52,52360.0,87.31,87.52,87.3,87.52,52360.0
2017-04-18 14:30:00,87.5,87.62,87.43,87.55,135080.0,87.5,87.62,87.43,87.55,135080.0
2017-04-18 15:00:00,87.56,87.59,87.36,87.5,71391.0,87.56,87.59,87.36,87.5,71391.0
2017-04-18 15:30:00,87.5,87.66,87.44,87.63,199917.0,87.5,87.66,87.44,87.63,199917.0
2017-04-19 09:30:00,87.96,88.39,87.65,88.17,125922.0,87.96,88.39,87.65,88.17,125922.0
2017-04-19 10:00:00,88.19,88.2,87.95,88.03,84170.0,88.19,88.2,87.95,88.03,84170.0
2017-04-19 10:30:00,88.07,88.4,88.04,88.3,76459.0,88.07,88.4,88.04,88.3,76459.0
2017-04-19 11:00:00,88.29,88.35,88.08,88.28,50308.0,88.29,88.35,88.08,88.28,50308.0
2017-04-19 11:30:00,88.25,88.29,88.1,88.14,28006.0,88.25,88.29,88.1,88.14,28006.0
2017-04-19 12:00:00,88.16,88.3,87.97,88.2,43191.0,88.16,88.3,87.97,88.2,43191.0
2017-04-19 12:30:00,88.19,88.28,88.04,88.13,98522.0,88.19,88.28,88.04,88.13,98522.0
2017-04-19 13:00:00,88.17,88.17,87.86,87.99,43303.0,88.17,88.17,87.86,87.99,43303.0
2017-04-19 13:30:00,87.99,88.25,87.98,88.19,34895.0,87.99,88.25,87.98,88.19,34895.0
2017-04-19 14:00:00,88.21,88.25,87.87,88.17,53226.0,88.21,88.25,87.87,88.17,53226.0
2017-04-19 14:30:00,88.13,88.18,88.0,88.07,38481.0,88.13,88.18,88.0,88.07,38481.0
2017-04-19 15:00:00,88.08,88.19,88.03,88.09,64858.0,88.08,88.19,88.03,88.09,64858.0
2017-04-19 15:30:00,88.09,88.19,88.0,88.14,213205.0,88.09,88.19,88.0,88.14,213205.0
2017-04-20 09:30:00,88.49,88.49,87.62,87.83,89079.0,88.49,88.49,87.62,87.83,89079.0
2017-04-20 10:00:00,87.84,87.92,87.51,87.59,106837.0,87.84,87.92,87.51,87.59,106837.0
2017-04-20 10:30:00,87.6,87.71,87.46,87.71,71915.0,87.6,87.71,87.46,87.71,71915.0
2017-04-20 11:00:00,87.67,88.0,87.49,88.0,53723.0,87.67,88.0,87.49,88.0,53723.0
2017-04-20 11:30:00,88.0,88.32,87.85,88.23,113703.0,88.0,88.32,87.85,88.23,113703.0
2017-04-20 12:00:00,88.26,88.36,88.09,88.18,109857.0,88.26,88.36,88.09,88.18,109857.0
2017-04-20 12:30:00,88.19,88.32,88.05,88.21,62548.0,88.19,88.32,88.05,88.21,62548.0
2017-04-20 13:00:00,88.24,88.35,87.92,88.07,68805.0,88.24,88.35,87.92,88.07,68805.0
2017-04-20 13:30:00,88.11,88.27,88.04,88.25,35324.0,88.11,88.27,88.04,88.25,35324.0
2017-04-20 14:00:00,88.27,88.29,88.05,88.18,46340.0,88.27,88.29,88.05,88.18,46340.0
2017-04-20 14:30:00,88.21,88.29,88.1,88.2,83654.0,88.21,88.29,88.1,88.2,83654.0
2017-04-20 15:00:00,88.18,88.2,87.75,87.87,76909.0,88.18,88.2,87.75,87.87,76909.0
2017-04-20 15:30:00,87.87,88.4,87.86,88.26,231937.0,87.87,88.4,87.86,88.26,231937.0
2017-04-21 09:30:00,88.8,89.43,88.72,89.04,84508.0,88.8,89.43,88.72,89.04,84508.0
2017-04-21 10:00:00,89.01,89.36,88.84,89.18,91396.0,89.01,89.36,88.84,89.18,91396.0
2017-04-21 10:30:00,89.14,89.14,88.12,88.36,62823.0,89.14,89.14,88.12,88.36,62823.0
2017-04-21 11:00:00,88.35,88.55,88.18,88.35,36518.0,88.35,88.55,88.18,88.35,36518.0
2017-04-21 11:30:00,88.34,88.98,88.21,88.57,98261.0,88.34,88.98,88.21,88.57,98261.0
2017-04-21 12:00:00,88.6,88.63,88.29,88.3,44532.0,88.6,88.63,88.29,88.3,44532.0
2017-04-21 12:30:00,88.27,88.48,88.25,88.27,38739.0,88.27,88.48,88.25,88.27,38739.0
2017-04-21 13:00:00,88.28,88.4,88.23,88.28,66825.0,88.28,88.4,88.23,88.28,66825.0
2017-04-21 13:30:00,88.3,88.32,88.08,88.22,58565.0,88.3,88.32,88.08,88.22,58565.0
2017-04-21 14:00:00,88.26,88.47,88.25,88.44,64319.0,88.26,88.47,88.25,88.44,64319.0
2017-04-21 14:30:00,88.44,88.46,88.09,88.25,50682.0,88.44,88.46,88.09,88.25,50682.0
2017-04-21 15:00:00,88.24,88.34,88.23,88.29,48814.0,88.24,88.34,88.23,88.29,48814.0
2017-04-21 15:30:00,88.28,88.5,88.26,88.3,155217.0,88.28,88.5,88.26,88.3,155217.0
2017-04-24 09:30:00,89.67,89.67,88.6,88.93,99129.0,89.67,89.67,88.6,88.93,99129.0
2017-04-24 10:00:00,88.93,89.0,88.43,88.51,119143.0,88.93,89.0,88.43,88.51,119143.0
2017-04-24 10:30:00,88.45,88.87,88.35,88.77,65420.0,88.45,88.87,88.35,88.77,65420.0
2017-04-24 11:00:00,88.73,88.74,88.54,88.55,70540.0,88.73,88.74,88.54,88.55,70540.0
2017-04-24 11:30:00,88.55,88.77,88.52,88.6,45666.0,88.55,88.77,88.52,88.6,45666.0
2017-04-24 12:00:00,88.61,88.82,88.54,88.73,64593.0,88.61,88.82,88.54,88.73,64593.0
2017-04-24 12:30:00,88.76,88.8,88.55,88.56,41528.0,88.76,88.8,88.55,88.56,41528.0
2017-04-24 13:00:00,88.58,88.63,88.46,88.56,53410.0,88.58,88.63,88.46,88.56,53410.0
2017-04-24 13:30:00,88.58,88.77,88.49,88.69,49251.0,88.58,88.77,88.49,88.69,49251.0
2017-04-24 14:00:00,88.66,89.2,88.66,88.9,142741.0,88.66,89.2,88.66,88.9,142741.0
2017-04-24 14:30:00,88.9,89.07,88.75,88.99,56914.0,88.9,89.07,88.75,88.99,56914.0
2017-04-24 15:00:00,89.02,89.43,88.98,89.39,79925.0,89.02,89.43,88.98,89.39,79925.0
2017-04-24 15:30:00,89.37,89.52,89.3,89.41,202698.0,89.37,89.52,89.3,89.41,202698.0
2017-04-25 09:30:00,89.92,90.62,89.56,90.53,187966.0,89.92,90.62,89.56,90.53,187966.0
2017-04-25 10:00:00,90.52,90.8,90.36,90.38,211134.0,90.52,90.8,90.36,90.38,211134.0
2017-04-25 10:30:00,90.38,90.54,90.25,90.26,71830.0,90.38,90.54,90.25,90.26,71830.0
2017-04-25 11:00:00,90.25,90.41,90.07,90.14,75782.0,90.25,90.41,90.07,90.14,75782.0
2017-04-25 11:30:00,90.14,90.3,90.0,90.22,30114.0,90.14,90.3,90.0,90.22,30114.0
2017-04-25 12:00:00,90.23,90.27,90.04,90.14,52546.0,90.23,90.27,90.04,90.14,52546.0
2017-04-25 12:30:00,90.14,90.14,89.87,89.91,43568.0,90.14,90.14,89.87,89.91,43568.0
2017-04-25 13:00:00,89.91,90.02,89.83,89.94,38945.0,89.91,90.02,89.83,89.94,38945.0
2017-04-25 13:30:00,89.94,90.13,89.92,89.94,38515.0,89.94,90.13,89.92,89.94,38515.0
2017-04-25 14:00:00,89.92,90.0,89.87,89.91,28731.0,89.92,90.0,89.87,89.91,28731.0
2017-04-25 14:30:00,89.91,90.16,89.87,90.16,60380.0,89.91,90.16,89.87,90.16,60380.0
2017-04-25 15:00:00,90.15,90.42,90.14,90.4,82708.0,90.15,90.42,90.14,90.4,82708.0
2017-04-25 15:30:00,90.4,90.4,90.06,90.24,309346.0,90.4,90.4,90.06,90.24,309346.0
2017-04-26 09:30:00,90.43,90.66,89.28,89.36,122714.0,90.43,90.66,89.28,89.36,122714.0
2017-04-26 10:00:00,89.43,89.61,89.35,89.48,84320.0,89.43,89.61,89.35,89.48,84320.0
2017-04-26 10:30:00,89.48,89.48,89.03,89.3,179595.0,89.48,89.48,89.03,89.3,179595.0
2017-04-26 11:00:00,89.34,89.67,89.09,89.54,117027.0,89.34,89.67,89.09,89.54,117027.0
2017-04-26 11:30:00,89.55,90.13,89.53,89.93,139080.0,89.55,90.13,89.53,89.93,139080.0
2017-04-26 12:00:00,89.91,90.15,89.74,89.92,77306.0,89.91,90.15,89.74,89.92,77306.0
2017-04-26 12:30:00,89.94,90.01,89.66,89.73,81204.0,89.94,90.01,89.66,89.73,81204.0
2017-04-26 13:00:00,89.74,90.09,89.74,89.93,50754.0,89.74,90.09,89.74,89.93,50754.0
2017-04-26 13:30:00,89.93,89.95,89.58,89.61,59941.0,89.93,89.95,89.58,89.61,59941.0
2017-04-26 14:00:00,89.58,90.16,89.54,89.98,100234.0,89.58,90.16,89.54,89.98,100234.0
2017-04-26 14:30:00,90.0,90.08,89.87,89.98,69146.0,90.0,90.08,89.87,89.98,69146.0
2017-04-26 15:00:00,89.97,91.16,89.89,90.89,347836.0,89.97,91.16,89.89,90.89,347836.0
2017-04-26 15:30:00,90.93,91.21,90.38,90.97,797063.0,90.93,91.21,90.38,90.97,797063.0
2017-04-27 09:30:00,96.22,96.92,93.3,94.09,1105142.0,96.22,96.92,93.3,94.09,1105142.0
2017-04-27 10:00:00,94.09,95.75,94.06,95.36,669762.0,94.09,95.75,94.06,95.36,669762.0
2017-04-27 10:30:00,95.33,95.36,93.83,94.09,310091.0,95.33,95.36,93.83,94.09,310091.0
2017-04-27 11:00:00,94.08,94.94,94.08,94.55,258086.0,94.08,94.94,94.08,94.55,258086.0
2017-04-27 11:30:00,94.56,94.81,94.2,94.8,153154.0,94.56,94.81,94.2,94.8,153154.0
2017-04-27 12:00:00,94.74,94.84,94.48,94.6,112776.0,94.74,94.84,94.48,94.6,112776.0
2017-04-27 12:30:00,94.62,94.75,94.48,94.59,100031.0,94.62,94.75,94.48,94.59,100031.0
2017-04-27 13:00:00,94.61,94.9,94.6,94.74,120778.0,94.61,94.9,94.6,94.74,120778.0
2017-04-27 13:30:00,94.72,94.72,94.21,94.45,80090.0,94.72,94.72,94.21,94.45,80090.0
2017-04-27 14:00:00,94.43,94.46,94.07,94.09,118312.0,94.43,94.46,94.07,94.09,118312.0
2017-04-27 14:30:00,94.11,94.53,94.08,94.18,170882.0,94.11,94.53,94.08,94.18,170882.0
2017-04-27 15:00:00,94.15,94.29,93.91,94.03,190111.0,94.15,94.29,93.91,94.03,190111.0
2017-04-27 15:30:00,94.03,94.44,93.94,94.32,770900.0,94.03,94.44,93.94,94.32,770900.0
2017-04-28 09:30:00,94.3,95.32,93.45,93.59,202880.0,94.3,95.32,93.45,93.59,202880.0
2017-04-28 10:00:00,93.64,93.86,93.14,93.14,193820.0,93.64,93.86,93.14,93.14,193820.0
2017-04-28 10:30:00,93.13,93.81,92.94,93.46,216389.0,93.13,93.81,92.94,93.46,216389.0
2017-04-28 11:00:00,93.47,93.88,93.36,93.84,108033.0,93.47,93.88,93.36,93.84,108033.0
2017-04-28 11:30:00,93.87,94.14,93.72,94.05,76343.0,93.87,94.14,93.72,94.05,76343.0
2017-04-28 12:00:00,94.04,94.4,94.04,94.27,83881.0,94.04,94.4,94.04,94.27,83881.0
2017-04-28 12:30:00,94.26,94.4,94.07,94.26,136211.0,94.26,94.4,94.07,94.26,136211.0
2017-04-28 13:00:00,94.26,94.43,94.22,94.4,45046.0,94.26,94.43,94.22,94.4,45046.0
2017-04-28 13:30:00,94.42,94.79,94.41,94.7,281669.0,94.42,94.79,94.41,94.7,281669.0
2017-04-28 14:00:00,94.7,94.73,94.41,94.46,89827.0,94.7,94.73,94.41,94.46,89827.0
2017-04-28 14:30:00,94.45,94.55,94.28,94.5,81893.0,94.45,94.55,94.28,94.5,81893.0
2017-04-28 15:00:00,94.45,94.8,94.4,94.72,100018.0,94.45,94.8,94.4,94.72,100018.0
2017-04-28 15:30:00,94.73,94.76,94.45,94.46,341606.0,94.73,94.76,94.45,94.46,341606.0
2017-05-01 09:30:00,94.64,94.7,94.08,94.44,88692.0,94.64,94.7,94.08,94.44,88692.0
2017-05-01 10:00:00,94.41,94.67,94.09,94.21,357724.0,94.41,94.67,94.09,94.21,357724.0
2017-05-01 10:30:00,94.24,94.31,93.79,93.95,160045.0,94.24,94.31,93.79,93.95,160045.0
2017-05-01 11:00:00,93.92,94.05,93.71,93.78,161262.0,93.92,94.05,93.71,93.78,161262.0
2017-05-01 11:30:00,93.78,94.46,93.75,94.43,103646.0,93.78,94.46,93.75,94.43,103646.0
2017-05-01 12:00:00,94.47,94.86,94.29,94.69,114861.0,94.47,94.86,94.29,94.69,114861.0
2017-05-01 12:30:00,94.68,94.98,94.65,94.95,105804.0,94.68,94.98,94.65,94.95,105804.0
2017-05-01 13:00:00,94.95,95.44,94.93,95.33,147559.0,94.95,95.44,94.93,95.33,147559.0
2017-05-01 13:30:00,95.33,95.33,94.92,95.12,180254.0,95.33,95.33,94.92,95.12,180254.0
2017-05-01 14:00:00,95.1,95.13,94.62,94.73,115933.0,95.1,95.13,94.62,94.73,115933.0
2017-05-01 14:30:00,94.73,94.86,94.61,94.67,116752.0,94.73,94.86,94.61,94.67,116752.0
2017-05-01 15:00:00,94.68,94.78,94.47,94.7,176937.0,94.68,94.78,94.47,94.7,176937.0
2017-05-01 15:30:00,94.7,95.01,94.7,94.94,407651.0,94.7,95.01,94.7,94.94,407651.0
2017-05-02 09:30:00,94.82,95.1,93.96,93.96,135911.0,94.82,95.1,93.96,93.96,135911.0
2017-05-02 10:00:00,93.95,94.35,93.86,94.27,103302.0,93.95,94.35,93.86,94.27,103302.0
2017-05-02 10:30:00,94.23,94.3,93.77,93.85,41384.0,94.23,94.3,93.77,93.85,41384.0
2017-05-02 11:00:00,93.86,94.15,93.84,94.06,44901.0,93.86,94.15,93.84,94.06,44901.0
2017-05-02 11:30:00,94.04,94.23,93.96,94.06,81150.0,94.04,94.23,93.96,94.06,81150.0
2017-05-02 12:00:00,94.07,94.48,93.99,94.36,42809.0,94.07,94.48,93.99,94.36,42809.0
2017-05-02 12:30:00,94.33,94.66,94.3,94.63,39983.0,94.33,94.66,94.3,94.63,39983.0
2017-05-02 13:00:00,94.65,94.77,94.59,94.71,35414.0,94.65,94.77,94.59,94.71,35414.0
2017-05-02 13:30:00,94.71,94.89,94.67,94.69,33490.0,94.71,94.89,94.67,94.69,33490.0
2017-05-02 14:00:00,94.7,94.94,94.69,94.83,49872.0,94.7,94.94,94.69,94.83,49872.0
2017-05-02 14:30:00,94.82,94.87,94.69,94.7,42537.0,94.82,94.87,94.69,94.7,42537.0
2017-05-02 15:00:00,94.7,94.73,94.54,94.57,52022.0,94.7,94.73,94.54,94.57,52022.0
2017-05-02 15:30:00,94.56,94.96,94.56,94.95,199563.0,94.56,94.96,94.56,94.95,199563.0
2017-05-03 09:30:00,94.69,95.15,94.1,94.76,82684.0,94.69,95.15,94.1,94.76,82684.0
2017-05-03 10:00:00,94.88,94.89,94.19,94.54,53873.0,94.88,94.89,94.19,94.54,53873.0
2017-05-03 10:30:00,94.52,94.85,94.17,94.26,103140.0,94.52,94.85,94.17,94.26,103140.0
2017-05-03 11:00:00,94.27,94.4,94.02,94.21,43437.0,94.27,94.4,94.02,94.21,43437.0
2017-05-03 11:30:00,94.22,94.25,93.73,93.88,54119.0,94.22,94.25,93.73,93.88,54119.0
2017-05-03 12:00:00,93.87,94.09,93.87,94.03,44568.0,93.87,94.09,93.87,94.03,44568.0
2017-05-03 12:30:00,94.05,94.22,94.03,94.18,29544.0,94.05,94.22,94.03,94.18,29544.0
2017-05-03 13:00:00,94.14,94.29,93.96,94.08,43439.0,94.14,94.29,93.96,94.08,43439.0
2017-05-03 13:30:00,94.07,94.15,93.93,94.02,32549.0,94.07,94.15,93.93,94.02,32549.0
2017-05-03 14:00:00,94.01,94.1,93.78,93.97,46213.0,94.01,94.1,93.78,93.97,46213.0
2017-05-03 14:30:00,93.98,94.07,93.9,93.94,65002.0,93.98,94.07,93.9,93.94,65002.0
2017-05-03 15:00:00,93.94,94.06,93.89,93.98,79246.0,93.94,94.06,93.89,93.98,79246.0
2017-05-03 15:30:00,94.01,94.21,93.88,94.08,127430.0,94.01,94.21,93.88,94.08,127430.0
2017-05-04 09:30:00,94.59,94.93,94.15,94.84,66425.0,94.59,94.93,94.15,94.84,66425.0
2017-05-04 10:00:00,94.82,95.75,94.66,95.66,129615.0,94.82,95.75,94.66,95.66,129615.0
2017-05-04 10:30:00,95.71,96.0,95.55,95.93,144535.0,95.71,96.0,95.55,95.93,144535.0
2017-05-04 11:00:00,95.88,96.17,95.85,96.14,97964.0,95.88,96.17,95.85,96.14,97964.0
2017-05-04 11:30:00,96.1,96.25,95.95,96.02,48313.0,96.1,96.25,95.95,96.02,48313.0
2017-05-04 12:00:00,96.0,96.07,95.7,95.87,143555.0,96.0,96.07,95.7,95.87,143555.0
2017-05-04 12:30:00,95.86,96.15,95.83,96.09,59289.0,95.86,96.15,95.83,96.09,59289.0
2017-05-04 13:00:00,96.04,96.3,95.98,95.99,36955.0,96.04,96.3,95.98,95.99,36955.0
2017-05-04 13:30:00,95.98,96.09,95.92,96.03,50769.0,95.98,96.09,95.92,96.03,50769.0
2017-05-04 14:00:00,96.03,96.08,95.87,96.02,53389.0,96.03,96.08,95.87,96.02,53389.0
2017-05-04 14:30:00,96.0,96.13,95.96,96.02,54479.0,96.0,96.13,95.96,96.02,54479.0
2017-05-04 15:00:00,96.01,96.08,95.88,95.98,97479.0,96.01,96.08,95.88,95.98,97479.0
2017-05-04 15:30:00,95.98,96.07,95.9,96.03,330580.0,95.98,96.07,95.9,96.03,330580.0
2017-05-05 09:30:00,96.12,96.66,96.12,96.34,87307.0,96.12,96.66,96.12,96.34,87307.0
2017-05-05 10:00:00,96.41,96.86,96.4,96.83,101596.0,96.41,96.86,96.4,96.83,101596.0
2017-05-05 10:30:00,96.78,97.14,96.76,97.06,86186.0,96.78,97.14,96.76,97.06,86186.0
2017-05-05 11:00:00,97.06,97.64,97.05,97.61,74307.0,97.06,97.64,97.05,97.61,74307.0
2017-05-05 11:30:00,97.64,98.1,97.6,98.1,147266.0,97.64,98.1,97.6,98.1,147266.0
2017-05-05 12:00:00,98.1,98.19,97.84,97.84,78783.0,98.1,98.19,97.84,97.84,78783.0
2017-05-05 12:30:00,97.87,98.0,97.69,97.71,116370.0,97.87,98.0,97.69,97.71,116370.0
2017-05-05 13:00:00,97.69,97.71,97.33,97.5,197187.0,97.69,97.71,97.33,97.5,197187.0
2017-05-05 13:30:00,97.51,97.89,97.37,97.87,69007.0,97.51,97.89,97.37,97.87,69007.0
2017-05-05 14:00:00,97.82,97.92,97.77,97.84,78515.0,97.82,97.92,97.77,97.84,78515.0
2017-05-05 14:30:00,97.83,98.09,97.83,97.92,145393.0,97.83,98.09,97.83,97.92,145393.0
2017-05-05 15:00:00,97.93,98.02,97.88,97.93,125680.0,97.93,98.02,97.88,97.93,125680.0
2017-05-05 15:30:00,97.91,98.11,97.88,98.07,270060.0,97.91,98.11,97.88,98.07,270060.0
2017-05-08 09:30:00,97.67,98.09,97.15,98.03,204684.0,97.67,98.09,97.15,98.03,204684.0
2017-05-08 10:00:00,98.0,98.19,97.86,98.04,125389.0,98.0,98.19,97.86,98.04,125389.0
2017-05-08 10:30:00,98.04,98.46,97.99,98.13,86781.0,98.04,98.46,97.99,98.13,86781.0
2017-05-08 11:00:00,98.11,98.3,97.7,97.84,107726.0,98.11,98.3,97.7,97.84,107726.0
2017-05-08 11:30:00,97.84,97.92,97.55,97.71,55744.0,97.84,97.92,97.55,97.71,55744.0
2017-05-08 12:00:00,97.68,97.91,97.66,97.89,81381.0,97.68,97.91,97.66,97.89,81381.0
2017-05-08 12:30:00,97.9,98.61,97.88,98.44,105460.0,97.9,98.61,97.88,98.44,105460.0
2017-05-08 13:00:00,98.43,98.44,98.1,98.31,64628.0,98.43,98.44,98.1,98.31,64628.0
2017-05-08 13:30:00,98.31,98.71,98.2,98.69,74702.0,98.31,98.71,98.2,98.69,74702.0
2017-05-08 14:00:00,98.7,99.03,98.67,98.98,216373.0,98.7,99.03,98.67,98.98,216373.0
2017-05-08 14:30:00,98.98,99.09,98.89,98.96,166643.0,98.98,99.09,98.89,98.96,166643.0
2017-05-08 15:00:00,98.96,98.99,97.82,97.84,178230.0,98.96,98.99,97.82,97.84,178230.0
2017-05-08 15:30:00,97.84,98.0,97.75,97.92,250777.0,97.84,98.0,97.75,97.92,250777.0
2017-05-09 09:30:00,98.16,98.47,97.12,97.54,199626.0,98.16,98.47,97.12,97.54,199626.0
2017-05-09 10:00:00,97.51,97.73,97.02,97.34,194013.0,97.51,97.73,97.02,97.34,194013.0
2017-05-09 10:30:00,97.4,97.45,96.98,97.0,123601.0,97.4,97.45,96.98,97.0,123601.0
2017-05-09 11:00:00,96.96,97.44,96.96,97.13,147871.0,96.96,97.44,96.96,97.13,147871.0
2017-05-09 11:30:00,97.13,97.27,97.07,97.24,103129.0,97.13,97.27,97.07,97.24,103129.0
2017-05-09 12:00:00,97.22,97.63,97.22,97.41,66185.0,97.22,97.63,97.22,97.41,66185.0
2017-05-09 12:30:00,97.41,97.43,97.27,97.3,52470.0,97.41,97.43,97.27,97.3,52470.0
2017-05-09 13:00:00,97.33,97.42,97.12,97.14,44308.0,97.33,97.42,97.12,97.14,44308.0
2017-05-09 13:30:00,97.1,97.28,97.08,97.23,39135.0,97.1,97.28,97.08,97.23,39135.0
2017-05-09 14:00:00,97.24,97.59,97.22,97.47,57895.0,97.24,97.59,97.22,97.47,57895.0
2017-05-09 14:30:00,97.47,97.49,97.29,97.45,50532.0,97.47,97.49,97.29,97.45,50532.0
2017-05-09 15:00:00,97.43,97.55,97.33,97.49,71566.0,97.43,97.55,97.33,97.49,71566.0
2017-05-09 15:30:00,97.48,97.48,97.21,97.33,219136.0,97.48,97.48,97.21,97.33,219136.0
2017-05-10 09:30:00,97.22,97.47,97.06,97.14,43472.0,97.22,97.47,97.06,97.14,43472.0
2017-05-10 10:00:00,97.14,97.57,97.07,97.13,43037.0,97.14,97.57,97.07,97.13,43037.0
2017-05-10 10:30:00,97.07,97.18,96.83,96.94,57607.0,97.07,97.18,96.83,96.94,57607.0
2017-05-10 11:00:00,96.96,97.07,96.84,96.93,68310.0,96.96,97.07,96.84,96.93,68310.0
2017-05-10 11:30:00,96.93,97.04,96.81,96.82,74927.0,96.93,97.04,96.81,96.82,74927.0
2017-05-10 12:00:00,96.82,97.05,96.55,96.93,84824.0,96.82,97.05,96.55,96.93,84824.0
2017-05-10 12:30:00,96.92,96.95,96.63,96.66,71631.0,96.92,96.95,96.63,96.66,71631.0
2017-05-10 13:00:00,96.67,96.81,96.56,96.63,66383.0,96.67,96.81,96.56,96.63,66383.0
2017-05-10 13:30:00,96.61,96.73,96.55,96.56,47021.0,96.61,96.73,96.55,96.56,47021.0
2017-05-10 14:00:00,96.55,96.66,96.45,96.56,62020.0,96.55,96.66,96.45,96.56,62020.0
2017-05-10 14:30:00,96.54,96.61,96.46,96.59,50217.0,96.54,96.61,96.46,96.59,50217.0
2017-05-10 15:00:00,96.61,96.85,96.56,96.58,70035.0,96.61,96.85,96.56,96.58,70035.0
2017-05-10 15:30:00,96.58,96.6,96.36,96.47,251866.0,96.58,96.6,96.36,96.47,251866.0
2017-05-11 09:30:00,96.5,96.55,95.62,95.83,81442.0,96.5,96.55,95.62,95.83,81442.0
2017-05-11 10:00:00,95.83,95.98,95.5,95.66,85152.0,95.83,95.98,95.5,95.66,85152.0
2017-05-11 10:30:00,95.67,96.04,95.51,95.96,59675.0,95.67,96.04,95.51,95.96,59675.0
2017-05-11 11:00:00,95.98,96.44,95.98,96.34,48887.0,95.98,96.44,95.98,96.34,48887.0
2017-05-11 11:30:00,96.34,96.5,96.24,96.36,26481.0,96.34,96.5,96.24,96.36,26481.0
2017-05-11 12:00:00,96.36,96.36,96.12,96.17,31691.0,96.36,96.36,96.12,96.17,31691.0
2017-05-11 12:30:00,96.2,96.34,95.98,96.08,87114.0,96.2,96.34,95.98,96.08,87114.0
2017-05-11 13:00:00,96.07,96.21,95.93,96.06,63205.0,96.07,96.21,95.93,96.06,63205.0
2017-05-11 13:30:00,96.05,96.66,96.05,96.58,47598.0,96.05,96.66,96.05,96.58,47598.0
2017-05-11 14:00:00,96.55,96.9,96.51,96.86,53976.0,96.55,96.9,96.51,96.86,53976.0
2017-05-11 14:30:00,96.83,96.92,96.67,96.7,50797.0,96.83,96.92,96.67,96.7,50797.0
2017-05-11 15:00:00,96.73,96.75,96.54,96.55,67446.0,96.73,96.75,96.54,96.55,67446.0
2017-05-11 15:30:00,96.54,96.77,96.51,96.75,172016.0,96.54,96.77,96.51,96.75,172016.0
2017-05-12 09:30:00,96.81,97.11,95.99,96.99,40638.0,96.81,97.11,95.99,96.99,40638.0
2017-05-12 10:00:00,97.01,97.14,96.49,96.58,116768.0,97.01,97.14,96.49,96.58,116768.0
2017-05-12 10:30:00,96.58,96.68,96.43,96.58,23182.0,96.58,96.68,96.43,96.58,23182.0
2017-05-12 11:00:00,96.65,96.91,96.58,96.75,37820.0,96.65,96.91,96.58,96.75,37820.0
2017-05-12 11:30:00,96.76,97.1,96.66,97.01,78399.0,96.76,97.1,96.66,97.01,78399.0
2017-05-12 12:00:00,96.98,96.99,96.73,96.81,50143.0,96.98,96.99,96.73,96.81,50143.0
2017-05-12 12:30:00,96.8,96.96,96.72,96.94,53145.0,96.8,96.96,96.72,96.94,53145.0
2017-05-12 13:00:00,96.95,97.32,96.8,97.2,67425.0,96.95,97.32,96.8,97.2,67425.0
2017-05-12 13:30:00,97.23,97.35,97.02,97.24,45828.0,97.23,97.35,97.02,97.24,45828.0
2017-05-12 14:00:00,97.22,97.27,97.13,97.2,33017.0,97.22,97.27,97.13,97.2,33017.0
2017-05-12 14:30:00,97.18,97.22,97.08,97.11,43489.0,97.18,97.22,97.08,97.11,43489.0
2017-05-12 15:00:00,97.11,97.2,96.95,97.08,61731.0,97.11,97.2,96.95,97.08,61731.0
2017-05-12 15:30:00,97.1,97.11,96.89,96.9,164706.0,97.1,97.11,96.89,96.9,164706.0
2017-05-15 09:30:00,97.24,98.44,97.0,98.37,99414.0,97.24,98.44,97.0,98.37,99414.0
2017-05-15 10:00:00,98.32,98.5,98.03,98.21,60587.0,98.32,98.5,98.03,98.21,60587.0
2017-05-15 10:30:00,98.17,98.34,97.96,98.24,31651.0,98.17,98.34,97.96,98.24,31651.0
2017-05-15 11:00:00,98.26,98.5,98.21,98.31,35822.0,98.26,98.5,98.21,98.31,35822.0
2017-05-15 11:30:00,98.31,98.47,98.06,98.46,60508.0,98.31,98.47,98.06,98.46,60508.0
2017-05-15 12:00:00,98.47,98.59,98.34,98.57,47050.0,98.47,98.59,98.34,98.57,47050.0
2017-05-15 12:30:00,98.56,98.61,98.25,98.31,35686.0,98.56,98.61,98.25,98.31,35686.0
2017-05-15 13:00:00,98.32,98.38,98.21,98.34,26334.0,98.32,98.38,98.21,98.34,26334.0
2017-05-15 13:30:00,98.31,98.39,98.16,98.3,29840.0,98.31,98.39,98.16,98.3,29840.0
2017-05-15 14:00:00,98.31,98.31,97.81,97.81,34618.0,98.31,98.31,97.81,97.81,34618.0
2017-05-15 14:30:00,97.85,98.11,97.85,98.04,33884.0,97.85,98.11,97.85,98.04,33884.0
2017-05-15 15:00:00,98.07,98.08,97.81,98.02,65663.0,98.07,98.08,97.81,98.02,65663.0
2017-05-15 15:30:00,98.02,98.1,97.84,97.97,129616.0,98.02,98.1,97.84,97.97,129616.0
2017-05-16 09:30:00,98.76,98.76,97.81,98.23,102079.0,98.76,98.76,97.81,98.23,102079.0
2017-05-16 10:00:00,98.24,98.96,98.23,98.32,108966.0,98.24,98.96,98.23,98.32,108966.0
2017-05-16 10:30:00,98.26,98.69,98.26,98.62,66060.0,98.26,98.69,98.26,98.62,66060.0
2017-05-16 11:00:00,98.63,98.97,98.57,98.97,46132.0,98.63,98.97,98.57,98.97,46132.0
2017-05-16 11:30:00,98.91,99.23,98.76,99.13,87091.0,98.91,99.23,98.76,99.13,87091.0
2017-05-16 12:00:00,99.13,99.34,99.01,99.14,67880.0,99.13,99.34,99.01,99.14,67880.0
2017-05-16 12:30:00,99.16,99.34,99.11,99.31,50359.0,99.16,99.34,99.11,99.31,50359.0
2017-05-16 13:00:00,99.3,99.68,99.3,99.45,82198.0,99.3,99.68,99.3,99.45,82198.0
2017-05-16 13:30:00,99.44,99.49,99.35,99.46,120232.0,99.44,99.49,99.35,99.46,120232.0
2017-05-16 14:00:00,99.45,99.57,99.37,99.52,98239.0,99.45,99.57,99.37,99.52,98239.0
2017-05-16 14:30:00,99.53,99.77,99.46,99.6,119947.0,99.53,99.77,99.46,99.6,119947.0
2017-05-16 15:00:00,99.61,99.88,99.59,99.84,128565.0,99.61,99.88,99.59,99.84,128565.0
2017-05-16 15:30:00,99.87,100.19,99.82,100.14,354273.0,99.87,100.19,99.82,100.14,354273.0
2017-05-17 09:30:00,98.7,99.4,98.32,98.53,280015.0,98.7,99.4,98.32,98.53,280015.0
2017-05-17 10:00:00,98.48,98.91,98.26,98.83,283404.0,98.48,98.91,98.26,98.83,283404.0
2017-05-17 10:30:00,98.85,98.96,98.56,98.72,225652.0,98.85,98.96,98.56,98.72,225652.0
2017-05-17 11:00:00,98.74,98.82,98.27,98.75,268351.0,98.74,98.82,98.27,98.75,268351.0
2017-05-17 11:30:00,98.77,98.92,98.54,98.69,103966.0,98.77,98.92,98.54,98.69,103966.0
2017-05-17 12:00:00,98.69,98.92,98.64,98.68,116567.0,98.69,98.92,98.64,98.68,116567.0
2017-05-17 12:30:00,98.66,98.85,98.63,98.81,59948.0,98.66,98.85,98.63,98.81,59948.0
2017-05-17 13:00:00,98.85,98.9,98.7,98.8,35291.0,98.85,98.9,98.7,98.8,35291.0
2017-05-17 13:30:00,98.78,98.82,98.58,98.62,119873.0,98.78,98.82,98.58,98.62,119873.0
2017-05-17 14:00:00,98.58,98.65,98.39,98.44,374860.0,98.58,98.65,98.39,98.44,374860.0
2017-05-17 14:30:00,98.44,98.75,98.19,98.74,402036.0,98.44,98.75,98.19,98.74,402036.0
2017-05-17 15:00:00,98.77,98.78,98.52,98.66,199442.0,98.77,98.78,98.52,98.66,199442.0
2017-05-17 15:30:00,98.68,98.75,98.06,98.56,666595.0,98.68,98.75,98.06,98.56,666595.0
2017-05-18 09:30:00,97.88,98.0,97.35,97.66,377043.0,97.88,98.0,97.35,97.66,377043.0
2017-05-18 10:00:00,97.7,98.4,97.65,97.97,178357.0,97.7,98.4,97.65,97.97,178357.0
2017-05-18 10:30:00,98.01,98.52,97.95,98.14,138049.0,98.01,98.52,97.95,98.14,138049.0
2017-05-18 11:00:00,98.15,98.6,98.12,98.39,47436.0,98.15,98.6,98.12,98.39,47436.0
2017-05-18 11:30:00,98.32,98.38,98.1,98.22,259732.0,98.32,98.38,98.1,98.22,259732.0
2017-05-18 12:00:00,98.23,98.56,97.96,98.47,117358.0,98.23,98.56,97.96,98.47,117358.0
2017-05-18 12:30:00,98.45,98.63,98.37,98.59,71283.0,98.45,98.63,98.37,98.59,71283.0
2017-05-18 13:00:00,98.58,98.77,98.4,98.4,48286.0,98.58,98.77,98.4,98.4,48286.0
2017-05-18 13:30:00,98.39,99.09,98.34,99.0,135846.0,98.39,99.09,98.34,99.0,135846.0
2017-05-18 14:00:00,99.02,99.1,98.64,98.8,163102.0,99.02,99.1,98.64,98.8,163102.0
2017-05-18 14:30:00,98.8,99.06,98.74,99.03,263728.0,98.8,99.06,98.74,99.03,263728.0
2017-05-18 15:00:00,99.03,99.08,98.7,98.74,166982.0,99.03,99.08,98.7,98.74,166982.0
2017-05-18 15:30:00,98.73,99.05,98.6,98.96,520407.0,98.73,99.05,98.6,98.96,520407.0
2017-05-19 09:30:00,99.5,99.86,99.23,99.61,150922.0,99.5,99.86,99.23,99.61,150922.0
2017-05-19 10:00:00,99.58,100.23,99.49,100.18,105337.0,99.58,100.23,99.49,100.18,105337.0
2017-05-19 10:30:00,100.23,100.46,99.99,100.44,114134.0,100.23,100.46,99.99,100.44,114134.0
2017-05-19 11:00:00,100.47,100.72,100.37,100.5,114573.0,100.47,100.72,100.37,100.5,114573.0
2017-05-19 11:30:00,100.5,100.54,99.95,100.09,123785.0,100.5,100.54,99.95,100.09,123785.0
2017-05-19 12:00:00,100.11,100.46,100.09,100.28,107805.0,100.11,100.46,100.09,100.28,107805.0
2017-05-19 12:30:00,100.26,100.28,100.11,100.21,43650.0,100.26,100.28,100.11,100.21,43650.0
2017-05-19 13:00:00,100.23,100.31,100.18,100.25,220366.0,100.23,100.31,100.18,100.25,220366.0
2017-05-19 13:30:00,100.26,100.36,100.06,100.27,177266.0,100.26,100.36,100.06,100.27,177266.0
2017-05-19 14:00:00,100.28,100.35,100.2,100.25,114945.0,100.28,100.35,100.2,100.25,114945.0
2017-05-19 14:30:00,100.24,100.32,100.04,100.08,73186.0,100.24,100.32,100.04,100.08,73186.0
2017-05-19 15:00:00,100.09,100.1,99.5,99.76,195044.0,100.09,100.1,99.5,99.76,195044.0
2017-05-19 15:30:00,99.76,99.78,99.25,99.31,297957.0,99.76,99.78,99.25,99.31,297957.0
2017-05-22 09:30:00,99.81,100.28,99.75,100.21,55988.0,99.81,100.28,99.75,100.21,55988.0
2017-05-22 10:00:00,100.23,100.85,100.11,100.63,42675.0,100.23,100.85,100.11,100.63,42675.0
2017-05-22 10:30:00,100.66,101.5,100.45,101.43,154964.0,100.66,101.5,100.45,101.43,154964.0
2017-05-22 11:00:00,101.41,102.23,101.36,102.01,281191.0,101.41,102.23,101.36,102.01,281191.0
2017-05-22 11:30:00,102.01,102.18,101.84,101.97,94910.0,102.01,102.18,101.84,101.97,94910.0
2017-05-22 12:00:00,101.97,102.0,101.7,101.77,67742.0,101.97,102.0,101.7,101.77,67742.0
2017-05-22 12:30:00,101.77,101.86,101.46,101.58,182961.0,101.77,101.86,101.46,101.58,182961.0
2017-05-22 13:00:00,101.58,101.6,101.28,101.43,96793.0,101.58,101.6,101.28,101.43,96793.0
2017-05-22 13:30:00,101.43,101.5,101.31,101.36,39947.0,101.43,101.5,101.31,101.36,39947.0
2017-05-22 14:00:00,101.33,101.6,101.21,101.54,76983.0,101.33,101.6,101.21,101.54,76983.0
2017-05-22 14:30:00,101.54,101.63,101.42,101.53,118230.0,101.54,101.63,101.42,101.53,118230.0
2017-05-22 15:00:00,101.53,101.6,101.44,101.47,112813.0,101.53,101.6,101.44,101.47,112813.0
2017-05-22 15:30:00,101.47,101.68,101.43,101.64,228642.0,101.47,101.68,101.43,101.64,228642.0
2017-05-23 09:30:00,101.37,101.76,100.06,100.28,250026.0,101.37,101.76,100.06,100.28,250026.0
2017-05-23 10:00:00,100.32,100.79,100.15,100.5,126714.0,100.32,100.79,100.15,100.5,126714.0
2017-05-23 10:30:00,100.5,100.76,100.4,100.65,125451.0,100.5,100.76,100.4,100.65,125451.0
2017-05-23 11:00:00,100.69,101.22,100.55,101.1,193433.0,100.69,101.22,100.55,101.1,193433.0
2017-05-23 11:30:00,101.07,101.37,101.03,101.15,55295.0,101.07,101.37,101.03,101.15,55295.0
2017-05-23 12:00:00,101.13,101.16,100.89,101.01,28302.0,101.13,101.16,100.89,101.01,28302.0
2017-05-23 12:30:00,100.99,101.17,100.95,101.1,96231.0,100.99,101.17,100.95,101.1,96231.0
2017-05-23 13:00:00,101.09,101.23,100.97,101.19,29552.0,101.09,101.23,100.97,101.19,29552.0
2017-05-23 13:30:00,101.21,101.27,100.85,100.94,45672.0,101.21,101.27,100.85,100.94,45672.0
2017-05-23 14:00:00,100.94,101.17,100.85,101.13,169211.0,100.94,101.17,100.85,101.13,169211.0
2017-05-23 14:30:00,101.15,101.4,101.14,101.2,146007.0,101.15,101.4,101.14,101.2,146007.0
2017-05-23 15:00:00,101.23,101.61,101.21,101.32,73977.0,101.23,101.61,101.21,101.32,73977.0
2017-05-23 15:30:00,101.3,101.66,101.27,101.65,275534.0,101.3,101.66,101.27,101.65,275534.0
2017-05-24 09:30:00,102.53,103.92,102.1,103.17,271246.0,102.53,103.92,102.1,103.17,271246.0
2017-05-24 10:00:00,103.05,103.69,102.52,103.25,205296.0,103.05,103.69,102.52,103.25,205296.0
2017-05-24 10:30:00,103.24,103.39,102.72,102.77,141903.0,103.24,103.39,102.72,102.77,141903.0
2017-05-24 11:00:00,102.81,102.81,102.31,102.42,74017.0,102.81,102.81,102.31,102.42,74017.0
2017-05-24 11:30:00,102.43,102.69,102.26,102.35,77145.0,102.43,102.69,102.26,102.35,77145.0
2017-05-24 12:00:00,102.32,102.55,102.2,102.29,46277.0,102.32,102.55,102.2,102.29,46277.0
2017-05-24 12:30:00,102.29,102.4,102.23,102.37,71546.0,102.29,102.4,102.23,102.37,71546.0
2017-05-24 13:00:00,102.35,102.52,102.15,102.37,219111.0,102.35,102.52,102.15,102.37,219111.0
2017-05-24 13:30:00,102.37,102.46,102.0,102.0,105976.0,102.37,102.46,102.0,102.0,105976.0
2017-05-24 14:00:00,102.0,102.22,101.83,101.98,101091.0,102.0,102.22,101.83,101.98,101091.0
2017-05-24 14:30:00,101.99,102.37,101.91,102.15,137608.0,101.99,102.37,101.91,102.15,137608.0
2017-05-24 15:00:00,102.16,102.84,102.06,102.82,189956.0,102.16,102.84,102.06,102.82,189956.0
2017-05-24 15:30:00,102.83,103.01,102.35,102.85,488441.0,102.83,103.01,102.35,102.85,488441.0
2017-05-25 09:30:00,103.7,104.2,103.55,104.0,93057.0,103.7,104.2,103.55,104.0,93057.0
2017-05-25 10:00:00,103.93,104.04,103.71,103.76,143504.0,103.93,104.04,103.71,103.76,143504.0
2017-05-25 10:30:00,103.77,104.18,103.76,104.08,62807.0,103.77,104.18,103.76,104.08,62807.0
2017-05-25 11:00:00,104.09,104.69,103.99,104.65,65093.0,104.09,104.69,103.99,104.65,65093.0
2017-05-25 11:30:00,104.66,104.88,104.01,104.09,67235.0,104.66,104.88,104.01,104.09,67235.0
2017-05-25 12:00:00,104.11,104.54,104.1,104.43,33306.0,104.11,104.54,104.1,104.43,33306.0
2017-05-25 12:30:00,104.43,104.48,104.35,104.38,39762.0,104.43,104.48,104.35,104.38,39762.0
2017-05-25 13:00:00,104.39,104.89,104.36,104.71,55381.0,104.39,104.89,104.36,104.71,55381.0
2017-05-25 13:30:00,104.69,104.87,104.59,104.79,41327.0,104.69,104.87,104.59,104.79,41327.0
2017-05-25 14:00:00,104.8,105.29,104.72,105.27,73766.0,104.8,105.29,104.72,105.27,73766.0
2017-05-25 14:30:00,105.25,105.26,104.79,104.82,65477.0,105.25,105.26,104.79,104.82,65477.0
2017-05-25 15:00:00,104.84,105.0,104.2,104.2,156362.0,104.84,105.0,104.2,104.2,156362.0
2017-05-25 15:30:00,104.17,104.68,104.16,104.51,469954.0,104.17,104.68,104.16,104.51,469954.0
2017-05-26 09:30:00,104.0,104.44,103.53,104.4,129618.0,104.0,104.44,103.53,104.4,129618.0
2017-05-26 10:00:00,104.43,105.3,104.35,105.17,111286.0,104.43,105.3,104.35,105.17,111286.0
2017-05-26 10:30:00,105.17,105.72,104.91,105.2,102592.0,105.17,105.72,104.91,105.2,102592.0
2017-05-26 11:00:00,105.22,105.63,105.18,105.56,77908.0,105.22,105.63,105.18,105.56,77908.0
2017-05-26 11:30:00,105.6,105.98,105.55,105.76,221208.0,105.6,105.98,105.55,105.76,221208.0
2017-05-26 12:00:00,105.76,105.99,105.72,105.88,212394.0,105.76,105.99,105.72,105.88,212394.0
2017-05-26 12:30:00,105.89,106.31,105.81,106.28,135622.0,105.89,106.31,105.81,106.28,135622.0
2017-05-26 13:00:00,106.31,106.73,105.96,106.09,225347.0,106.31,106.73,105.96,106.09,225347.0
2017-05-26 13:30:00,106.18,106.38,105.97,105.97,70492.0,106.18,106.38,105.97,105.97,70492.0
2017-05-26 14:00:00,105.98,106.23,105.84,106.19,96678.0,105.98,106.23,105.84,106.19,96678.0
2017-05-26 14:30:00,106.17,106.51,106.13,106.5,263221.0,106.17,106.51,106.13,106.5,263221.0
2017-05-26 15:00:00,106.53,106.53,106.13,106.37,299325.0,106.53,106.53,106.13,106.37,299325.0
2017-05-26 15:30:00,106.36,106.5,105.8,106.06,513951.0,106.36,106.5,105.8,106.06,513951.0
2017-05-30 09:30:00,105.42,106.8,105.33,106.44,141057.0,105.42,106.8,105.33,106.44,141057.0
2017-05-30 10:00:00,106.42,106.47,105.72,106.25,136266.0,106.42,106.47,105.72,106.25,136266.0
2017-05-30 10:30:00,106.24,106.41,106.04,106.23,106011.0,106.24,106.41,106.04,106.23,106011.0
2017-05-30 11:00:00,106.2,106.26,105.74,105.92,80316.0,106.2,106.26,105.74,105.92,80316.0
2017-05-30 11:30:00,105.92,106.05,105.69,105.69,41105.0,105.92,106.05,105.69,105.69,41105.0
2017-05-30 12:00:00,105.7,105.71,105.38,105.47,33511.0,105.7,105.71,105.38,105.47,33511.0
2017-05-30 12:30:00,105.48,105.71,105.26,105.68,67432.0,105.48,105.71,105.26,105.68,67432.0
2017-05-30 13:00:00,105.71,105.77,105.4,105.6,44014.0,105.71,105.77,105.4,105.6,44014.0
2017-05-30 13:30:00,105.56,105.57,105.21,105.25,34924.0,105.56,105.57,105.21,105.25,34924.0
2017-05-30 14:00:00,105.26,105.32,104.88,105.03,83557.0,105.26,105.32,104.88,105.03,83557.0
2017-05-30 14:30:00,105.03,105.09,104.82,105.02,78965.0,105.03,105.09,104.82,105.02,78965.0
2017-05-30 15:00:00,105.05,105.27,104.95,105.08,110961.0,105.05,105.27,104.95,105.08,110961.0
2017-05-30 15:30:00,105.07,105.31,104.99,105.28,237376.0,105.07,105.31,104.99,105.28,237376.0
2017-05-31 09:30:00,105.51,105.79,104.07,104.11,149168.0,105.51,105.79,104.07,104.11,149168.0
2017-05-31 10:00:00,104.06,104.29,103.81,104.08,236033.0,104.06,104.29,103.81,104.08,236033.0
2017-05-31 10:30:00,104.07,104.88,103.86,104.83,118367.0,104.07,104.88,103.86,104.83,118367.0
2017-05-31 11:00:00,104.84,104.96,104.25,104.31,133785.0,104.84,104.96,104.25,104.31,133785.0
2017-05-31 11:30:00,104.33,104.35,104.0,104.15,124559.0,104.33,104.35,104.0,104.15,124559.0
2017-05-31 12:00:00,104.16,104.21,103.83,103.9,78964.0,104.16,104.21,103.83,103.9,78964.0
2017-05-31 12:30:00,103.93,104.07,103.83,103.9,159063.0,103.93,104.07,103.83,103.9,159063.0
2017-05-31 13:00:00,103.93,104.28,103.91,104.06,51904.0,103.93,104.28,103.91,104.06,51904.0
2017-05-31 13:30:00,104.05,104.25,104.04,104.15,48791.0,104.05,104.25,104.04,104.15,48791.0
2017-05-31 14:00:00,104.14,104.14,103.81,103.94,77814.0,104.14,104.14,103.81,103.94,77814.0
2017-05-31 14:30:00,103.96,104.04,103.91,103.95,119475.0,103.96,104.04,103.91,103.95,119475.0
2017-05-31 15:00:00,103.96,104.2,103.92,104.08,93414.0,103.96,104.2,103.92,104.08,93414.0
2017-05-31 15:30:00,104.08,104.68,104.04,104.58,346335.0,104.08,104.68,104.04,104.58,346335.0
2017-06-01 09:30:00,105.18,105.85,104.77,105.56,365359.0,105.18,105.85,104.77,105.56,365359.0
2017-06-01 10:00:00,105.54,105.77,104.32,104.59,299064.0,105.54,105.77,104.32,104.59,299064.0
2017-06-01 10:30:00,104.61,105.14,104.55,104.63,110590.0,104.61,105.14,104.55,104.63,110590.0
2017-06-01 11:00:00,104.68,105.59,104.6,105.29,324961.0,104.68,105.59,104.6,105.29,324961.0
2017-06-01 11:30:00,105.34,105.6,105.11,105.44,115122.0,105.34,105.6,105.11,105.44,115122.0
2017-06-01 12:00:00,105.42,106.32,105.42,106.21,80207.0,105.42,106.32,105.42,106.21,80207.0
2017-06-01 12:30:00,106.28,106.53,106.07,106.18,84494.0,106.28,106.53,106.07,106.18,84494.0
2017-06-01 13:00:00,106.2,106.31,106.05,106.22,56764.0,106.2,106.31,106.05,106.22,56764.0
2017-06-01 13:30:00,106.16,106.23,105.96,106.04,54217.0,106.16,106.23,105.96,106.04,54217.0
2017-06-01 14:00:00,105.99,106.4,105.99,106.28,75289.0,105.99,106.4,105.99,106.28,75289.0
2017-06-01 14:30:00,106.23,106.4,106.15,106.36,121546.0,106.23,106.4,106.15,106.36,121546.0
2017-06-01 15:00:00,106.36,106.41,106.15,106.26,131714.0,106.36,106.41,106.15,106.26,131714.0
2017-06-01 15:30:00,106.26,106.55,106.14,106.51,245645.0,106.26,106.55,106.14,106.51,245645.0
2017-06-02 09:30:00,106.56,106.79,105.73,106.22,125817.0,106.56,106.79,105.73,106.22,125817.0
2017-06-02 10:00:00,106.19,106.54,105.87,106.19,104920.0,106.19,106.54,105.87,106.19,104920.0
2017-06-02 10:30:00,106.21,106.36,105.92,106.25,61111.0,106.21,106.36,105.92,106.25,61111.0
2017-06-02 11:00:00,106.27,106.9,106.12,106.82,72389.0,106.27,106.9,106.12,106.82,72389.0
2017-06-02 11:30:00,106.82,107.48,106.67,107.14,79827.0,106.82,107.48,106.67,107.14,79827.0
2017-06-02 12:00:00,107.09,107.42,107.02,107.32,71744.0,107.09,107.42,107.02,107.32,71744.0
2017-06-02 12:30:00,107.28,107.3,106.92,107.07,48818.0,107.28,107.3,106.92,107.07,48818.0
2017-06-02 13:00:00,107.07,107.31,107.05,107.19,34855.0,107.07,107.31,107.05,107.19,34855.0
2017-06-02 13:30:00,107.21,107.37,107.14,107.25,30014.0,107.21,107.37,107.14,107.25,30014.0
2017-06-02 14:00:00,107.24,107.52,107.08,107.47,140830.0,107.24,107.52,107.08,107.47,140830.0
2017-06-02 14:30:00,107.44,107.55,107.28,107.43,51543.0,107.44,107.55,107.28,107.43,51543.0
2017-06-02 15:00:00,107.46,107.5,107.26,107.37,65374.0,107.46,107.5,107.26,107.37,65374.0
2017-06-02 15:30:00,107.38,107.44,107.1,107.19,195623.0,107.38,107.44,107.1,107.19,195623.0
2017-06-05 09:30:00,107.39,107.99,107.3,107.46,137884.0,107.39,107.99,107.3,107.46,137884.0
2017-06-05 10:00:00,107.46,108.43,107.44,108.0,320473.0,107.46,108.43,107.44,108.0,320473.0
2017-06-05 10:30:00,108.0,108.03,107.7,107.71,87530.0,108.0,108.03,107.7,107.71,87530.0
2017-06-05 11:00:00,107.71,107.97,107.45,107.5,52436.0,107.71,107.97,107.45,107.5,52436.0
2017-06-05 11:30:00,107.51,107.76,107.47,107.67,48534.0,107.51,107.76,107.47,107.67,48534.0
2017-06-05 12:00:00,107.62,107.79,107.46,107.55,63229.0,107.62,107.79,107.46,107.55,63229.0
2017-06-05 12:30:00,107.57,107.6,107.39,107.49,47021.0,107.57,107.6,107.39,107.49,47021.0
2017-06-05 13:00:00,107.44,107.76,107.44,107.57,49694.0,107.44,107.76,107.44,107.57,49694.0
2017-06-05 13:30:00,107.55,107.66,107.48,107.52,52348.0,107.55,107.66,107.48,107.52,52348.0
2017-06-05 14:00:00,107.47,107.6,107.38,107.38,53623.0,107.47,107.6,107.38,107.38,53623.0
2017-06-05 14:30:00,107.4,107.44,107.23,107.29,52851.0,107.4,107.44,107.23,107.29,52851.0
2017-06-05 15:00:00,107.26,107.32,107.15,107.28,83971.0,107.26,107.32,107.15,107.28,83971.0
2017-06-05 15:30:00,107.3,107.52,107.29,107.45,138610.0,107.3,107.52,107.29,107.45,138610.0
2017-06-06 09:30:00,107.08,108.31,106.89,108.08,77314.0,107.08,108.31,106.89,108.08,77314.0
2017-06-06 10:00:00,108.13,108.63,107.94,108.41,71388.0,108.13,108.63,107.94,108.41,71388.0
2017-06-06 10:30:00,108.41,108.54,108.09,108.25,79786.0,108.41,108.54,108.09,108.25,79786.0
2017-06-06 11:00:00,108.24,108.37,107.76,107.9,68595.0,108.24,108.37,107.76,107.9,68595.0
2017-06-06 11:30:00,107.9,107.97,107.72,107.9,79175.0,107.9,107.97,107.72,107.9,79175.0
2017-06-06 12:00:00,107.87,108.34,107.78,108.27,80422.0,107.87,108.34,107.78,108.27,80422.0
2017-06-06 12:30:00,108.28,108.43,108.19,108.34,34925.0,108.28,108.43,108.19,108.34,34925.0
2017-06-06 13:00:00,108.32,108.57,108.32,108.45,26011.0,108.32,108.57,108.32,108.45,26011.0
2017-06-06 13:30:00,108.43,108.53,107.99,108.04,50921.0,108.43,108.53,107.99,108.04,50921.0
2017-06-06 14:00:00,108.02,108.02,107.64,107.83,62299.0,108.02,108.02,107.64,107.83,62299.0
2017-06-06 14:30:00,107.83,108.24,107.83,108.19,74321.0,107.83,108.24,107.83,108.19,74321.0
2017-06-06 15:00:00,108.24,108.29,107.67,107.73,41746.0,108.24,108.29,107.67,107.73,41746.0
2017-06-06 15:30:00,107.7,107.78,107.19,107.72,267711.0,107.7,107.78,107.19,107.72,267711.0
2017-06-07 09:30:00,108.0,108.49,107.42,107.89,234064.0,108.0,108.49,107.42,107.89,234064.0
2017-06-07 10:00:00,107.79,107.9,107.21,107.69,172554.0,107.79,107.9,107.21,107.69,172554.0
2017-06-07 10:30:00,107.67,108.0,107.43,107.92,87826.0,107.67,108.0,107.43,107.92,87826.0
2017-06-07 11:00:00,107.97,108.09,107.76,107.89,66438.0,107.97,108.09,107.76,107.89,66438.0
2017-06-07 11:30:00,107.88,108.13,107.77,107.8,121313.0,107.88,108.13,107.77,107.8,121313.0
2017-06-07 12:00:00,107.75,107.75,107.45,107.59,38747.0,107.75,107.75,107.45,107.59,38747.0
2017-06-07 12:30:00,107.59,107.59,107.33,107.49,84047.0,107.59,107.59,107.33,107.49,84047.0
2017-06-07 13:00:00,107.5,107.62,107.45,107.55,42711.0,107.5,107.62,107.45,107.55,42711.0
2017-06-07 13:30:00,107.57,107.59,107.07,107.35,242911.0,107.57,107.59,107.07,107.35,242911.0
2017-06-07 14:00:00,107.35,107.92,107.26,107.89,50173.0,107.35,107.92,107.26,107.89,50173.0
2017-06-07 14:30:00,107.89,107.95,107.62,107.76,51027.0,107.89,107.95,107.62,107.76,51027.0
2017-06-07 15:00:00,107.76,107.78,107.6,107.76,79288.0,107.76,107.78,107.6,107.76,79288.0
2017-06-07 15:30:00,107.76,108.22,107.73,108.2,259530.0,107.76,108.22,107.73,108.2,259530.0
2017-06-08 09:30:00,108.17,108.59,107.77,108.07,150009.0,108.17,108.59,107.77,108.07,150009.0
2017-06-08 10:00:00,108.09,108.62,107.92,108.21,131977.0,108.09,108.62,107.92,108.21,131977.0
2017-06-08 10:30:00,108.13,108.75,108.13,108.63,83371.0,108.13,108.75,108.13,108.63,83371.0
2017-06-08 11:00:00,108.62,109.1,108.6,108.8,117511.0,108.62,109.1,108.6,108.8,117511.0
2017-06-08 11:30:00,108.82,109.13,108.68,109.06,83037.0,108.82,109.13,108.68,109.06,83037.0
2017-06-08 12:00:00,109.06,109.16,108.93,108.98,42837.0,109.06,109.16,108.93,108.98,42837.0
2017-06-08 12:30:00,108.9,108.96,108.67,108.87,85817.0,108.9,108.96,108.67,108.87,85817.0
2017-06-08 13:00:00,108.82,109.08,108.82,108.88,46679.0,108.82,109.08,108.82,108.88,46679.0
2017-06-08 13:30:00,108.82,109.31,108.82,109.31,90168.0,108.82,109.31,108.82,109.31,90168.0
2017-06-08 14:00:00,109.31,109.4,109.06,109.09,67540.0,109.31,109.4,109.06,109.09,67540.0
2017-06-08 14:30:00,109.08,109.39,108.94,109.02,84362.0,109.08,109.39,108.94,109.02,84362.0
2017-06-08 15:00:00,109.02,109.45,108.99,109.4,122334.0,109.02,109.45,108.99,109.4,122334.0
2017-06-08 15:30:00,109.42,109.78,109.34,109.62,364501.0,109.42,109.78,109.34,109.62,364501.0
2017-06-09 09:30:00,109.75,110.15,108.98,109.5,128692.0,109.75,110.15,108.98,109.5,128692.0
2017-06-09 10:00:00,109.58,110.2,109.4,109.85,86296.0,109.58,110.2,109.4,109.85,86296.0
2017-06-09 10:30:00,109.84,110.37,109.77,110.31,202854.0,109.84,110.37,109.77,110.31,202854.0
2017-06-09 11:00:00,110.35,110.66,110.0,110.1,228537.0,110.35,110.66,110.0,110.1,228537.0
2017-06-09 11:30:00,110.06,110.17,109.38,109.46,147346.0,110.06,110.17,109.38,109.46,147346.0
2017-06-09 12:00:00,109.38,109.39,108.22,108.22,263278.0,109.38,109.39,108.22,108.22,263278.0
2017-06-09 12:30:00,108.27,108.33,106.89,107.23,222279.0,108.27,108.33,106.89,107.23,222279.0
2017-06-09 13:00:00,107.22,107.22,105.53,105.92,295452.0,107.22,107.22,105.53,105.92,295452.0
2017-06-09 13:30:00,105.93,105.93,104.1,104.16,175993.0,105.93,105.93,104.1,104.16,175993.0
2017-06-09 14:00:00,104.07,104.74,103.54,103.57,253076.0,104.07,104.74,103.54,103.57,253076.0
2017-06-09 14:30:00,103.55,103.58,101.82,102.45,284719.0,103.55,103.58,101.82,102.45,284719.0
2017-06-09 15:00:00,102.48,104.09,102.3,104.01,338186.0,102.48,104.09,102.3,104.01,338186.0
2017-06-09 15:30:00,103.98,104.12,103.41,103.74,459589.0,103.98,104.12,103.41,103.74,459589.0
2017-06-12 09:30:00,102.2,102.35,99.5,100.55,683578.0,102.2,102.35,99.5,100.55,683578.0
2017-06-12 10:00:00,100.41,102.53,100.4,100.94,428583.0,100.41,102.53,100.4,100.94,428583.0
2017-06-12 10:30:00,100.95,102.25,100.87,101.84,347647.0,100.95,102.25,100.87,101.84,347647.0
2017-06-12 11:00:00,102.0,103.69,101.72,103.34,439433.0,102.0,103.69,101.72,103.34,439433.0
2017-06-12 11:30:00,103.36,103.65,102.24,102.61,185098.0,103.36,103.65,102.24,102.61,185098.0
2017-06-12 12:00:00,102.63,102.63,101.72,101.89,151506.0,102.63,102.63,101.72,101.89,151506.0
2017-06-12 12:30:00,101.95,102.29,101.5,101.7,160102.0,101.95,102.29,101.5,101.7,160102.0
2017-06-12 13:00:00,101.74,102.05,101.47,101.74,99406.0,101.74,102.05,101.47,101.74,99406.0
2017-06-12 13:30:00,101.8,102.0,101.56,101.56,91043.0,101.8,102.0,101.56,101.56,91043.0
2017-06-12 14:00:00,101.53,102.43,101.51,102.39,191683.0,101.53,102.43,101.51,102.39,191683.0
2017-06-12 14:30:00,102.36,102.89,102.25,102.53,103306.0,102.36,102.89,102.25,102.53,103306.0
2017-06-12 15:00:00,102.5,102.74,101.87,101.88,164190.0,102.5,102.74,101.87,101.88,164190.0
2017-06-12 15:30:00,101.89,102.55,101.88,102.3,678122.0,101.89,102.55,101.88,102.3,678122.0
2017-06-13 09:30:00,103.55,103.89,102.27,102.62,155202.0,103.55,103.89,102.27,102.62,155202.0
2017-06-13 10:00:00,102.63,103.05,102.1,102.57,90989.0,102.63,103.05,102.1,102.57,90989.0
2017-06-13 10:30:00,102.64,103.03,101.35,101.43,141891.0,102.64,103.03,101.35,101.43,141891.0
2017-06-13 11:00:00,101.45,102.18,101.33,101.95,114027.0,101.45,102.18,101.33,101.95,114027.0
2017-06-13 11:30:00,101.94,102.24,101.3,102.09,99580.0,101.94,102.24,101.3,102.09,99580.0
2017-06-13 12:00:00,102.19,102.46,101.85,102.05,75274.0,102.19,102.46,101.85,102.05,75274.0
2017-06-13 12:30:00,102.07,102.28,101.93,102.1,162741.0,102.07,102.28,101.93,102.1,162741.0
2017-06-13 13:00:00,102.12,102.6,102.0,102.56,74122.0,102.12,102.6,102.0,102.56,74122.0
2017-06-13 13:30:00,102.59,102.59,102.08,102.54,39124.0,102.59,102.59,102.08,102.54,39124.0
2017-06-13 14:00:00,102.5,102.59,101.92,102.0,78705.0,102.5,102.59,101.92,102.0,78705.0
2017-06-13 14:30:00,101.93,102.13,101.85,101.95,61448.0,101.93,102.13,101.85,101.95,61448.0
2017-06-13 15:00:00,101.93,102.41,101.87,102.35,97596.0,101.93,102.41,101.87,102.35,97596.0
2017-06-13 15:30:00,102.36,102.55,102.0,102.2,351364.0,102.36,102.55,102.0,102.2,351364.0
2017-06-14 09:30:00,102.76,103.76,102.41,103.5,113577.0,102.76,103.76,102.41,103.5,113577.0
2017-06-14 10:00:00,103.49,104.05,103.39,103.62,132828.0,103.49,104.05,103.39,103.62,132828.0
2017-06-14 10:30:00,103.58,104.14,103.09,103.61,108888.0,103.58,104.14,103.09,103.61,108888.0
2017-06-14 11:00:00,103.58,103.71,102.89,103.45,49862.0,103.58,103.71,102.89,103.45,49862.0
2017-06-14 11:30:00,103.44,103.62,103.36,103.62,42802.0,103.44,103.62,103.36,103.62,42802.0
2017-06-14 12:00:00,103.58,103.67,102.96,103.28,53908.0,103.58,103.67,102.96,103.28,53908.0
2017-06-14 12:30:00,103.27,103.59,103.15,103.15,29857.0,103.27,103.59,103.15,103.15,29857.0
2017-06-14 13:00:00,103.19,103.3,102.92,103.0,41318.0,103.19,103.3,102.92,103.0,41318.0
2017-06-14 13:30:00,102.93,103.41,102.88,103.26,65238.0,102.93,103.41,102.88,103.26,65238.0
2017-06-14 14:00:00,103.28,103.57,102.89,102.91,65555.0,103.28,103.57,102.89,102.91,65555.0
2017-06-14 14:30:00,102.91,102.96,101.52,101.91,130517.0,102.91,102.96,101.52,101.91,130517.0
2017-06-14 15:00:00,101.91,101.98,100.75,101.62,136799.0,101.91,101.98,100.75,101.62,136799.0
2017-06-14 15:30:00,101.61,102.2,101.37,102.17,243415.0,101.61,102.2,101.37,102.17,243415.0
2017-06-15 09:30:00,99.95,100.9,99.01,100.86,324014.0,99.95,100.9,99.01,100.86,324014.0
2017-06-15 10:00:00,100.89,100.95,100.21,100.4,161224.0,100.89,100.95,100.21,100.4,161224.0
2017-06-15 10:30:00,100.34,100.67,100.06,100.28,82559.0,100.34,100.67,100.06,100.28,82559.0
2017-06-15 11:00:00,100.33,100.98,100.33,100.7,168402.0,100.33,100.98,100.33,100.7,168402.0
2017-06-15 11:30:00,100.8,100.83,100.06,100.07,59921.0,100.8,100.83,100.06,100.07,59921.0
2017-06-15 12:00:00,100.06,100.4,99.92,100.27,114488.0,100.06,100.4,99.92,100.27,114488.0
2017-06-15 12:30:00,100.24,100.7,100.24,100.64,116725.0,100.24,100.7,100.24,100.64,116725.0
2017-06-15 13:00:00,100.71,100.73,100.34,100.36,67682.0,100.71,100.73,100.34,100.36,67682.0
2017-06-15 13:30:00,100.36,100.5,100.33,100.48,76926.0,100.36,100.5,100.33,100.48,76926.0
2017-06-15 14:00:00,100.49,101.39,100.41,101.34,118243.0,100.49,101.39,100.41,101.34,118243.0
2017-06-15 14:30:00,101.3,101.71,101.19,101.56,88787.0,101.3,101.71,101.19,101.56,88787.0
2017-06-15 15:00:00,101.6,101.82,101.44,101.77,109710.0,101.6,101.82,101.44,101.77,109710.0
2017-06-15 15:30:00,101.75,101.81,101.19,101.2,289229.0,101.75,101.81,101.19,101.2,289229.0
2017-06-16 09:30:00,101.59,102.1,101.01,102.1,83036.0,101.59,102.1,101.01,102.1,83036.0
2017-06-16 10:00:00,102.17,102.21,101.08,101.34,52581.0,102.17,102.21,101.08,101.34,52581.0
2017-06-16 10:30:00,101.28,101.43,101.01,101.05,23999.0,101.28,101.43,101.01,101.05,23999.0
2017-06-16 11:00:00,101.13,101.34,100.77,101.28,63903.0,101.13,101.34,100.77,101.28,63903.0
2017-06-16 11:30:00,101.33,101.6,101.24,101.43,31992.0,101.33,101.6,101.24,101.43,31992.0
2017-06-16 12:00:00,101.45,101.75,101.33,101.42,18919.0,101.45,101.75,101.33,101.42,18919.0
2017-06-16 12:30:00,101.43,101.49,101.23,101.29,17488.0,101.43,101.49,101.23,101.29,17488.0
2017-06-16 13:00:00,101.33,101.41,101.05,101.3,26572.0,101.33,101.41,101.05,101.3,26572.0
2017-06-16 13:30:00,101.29,101.32,101.1,101.32,26632.0,101.29,101.32,101.1,101.32,26632.0
2017-06-16 14:00:00,101.34,101.47,101.22,101.35,34422.0,101.34,101.47,101.22,101.35,34422.0
2017-06-16 14:30:00,101.37,101.4,101.14,101.24,33601.0,101.37,101.4,101.14,101.24,33601.0
2017-06-16 15:00:00,101.23,101.28,100.89,100.94,74609.0,101.23,101.28,100.89,100.94,74609.0
2017-06-16 15:30:00,100.94,101.29,100.69,101.15,243926.0,100.94,101.29,100.69,101.15,243926.0
2017-06-19 09:30:00,102.24,103.75,101.96,103.7,166958.0,102.24,103.75,101.96,103.7,166958.0
2017-06-19 10:00:00,103.74,104.18,103.22,103.66,179496.0,103.74,104.18,103.22,103.66,179496.0
2017-06-19 10:30:00,103.65,103.78,103.1,103.12,134428.0,103.65,103.78,103.1,103.12,134428.0
2017-06-19 11:00:00,103.04,103.41,102.76,103.2,79664.0,103.04,103.41,102.76,103.2,79664.0
2017-06-19 11:30:00,103.21,103.63,103.03,103.38,57625.0,103.21,103.63,103.03,103.38,57625.0
2017-06-19 12:00:00,103.36,103.73,103.33,103.67,42300.0,103.36,103.73,103.33,103.67,42300.0
2017-06-19 12:30:00,103.67,103.75,103.24,103.34,59817.0,103.67,103.75,103.24,103.34,59817.0
2017-06-19 13:00:00,103.34,103.42,103.1,103.32,40337.0,103.34,103.42,103.1,103.32,40337.0
2017-06-19 13:30:00,103.3,103.39,103.16,103.24,49726.0,103.3,103.39,103.16,103.24,49726.0
2017-06-19 14:00:00,103.27,103.74,103.26,103.6,71602.0,103.27,103.74,103.26,103.6,71602.0
2017-06-19 14:30:00,103.6,103.64,103.34,103.44,69337.0,103.6,103.64,103.34,103.44,69337.0
2017-06-19 15:00:00,103.44,103.69,103.4,103.61,76892.0,103.44,103.69,103.4,103.61,76892.0
2017-06-19 15:30:00,103.61,103.9,103.48,103.6,214694.0,103.61,103.9,103.48,103.6,214694.0
2017-06-20 09:30:00,103.83,105.3,103.77,104.43,134225.0,103.83,105.3,103.77,104.43,134225.0
2017-06-20 10:00:00,104.43,104.51,104.04,104.12,161191.0,104.43,104.51,104.04,104.12,161191.0
2017-06-20 10:30:00,104.12,105.0,104.11,104.76,104997.0,104.12,105.0,104.11,104.76,104997.0
2017-06-20 11:00:00,104.76,104.77,104.04,104.07,117785.0,104.76,104.77,104.04,104.07,117785.0
2017-06-20 11:30:00,104.08,104.36,103.71,104.17,80323.0,104.08,104.36,103.71,104.17,80323.0
2017-06-20 12:00:00,104.18,104.7,104.04,104.13,82896.0,104.18,104.7,104.04,104.13,82896.0
2017-06-20 12:30:00,104.15,104.19,103.67,103.81,61199.0,104.15,104.19,103.67,103.81,61199.0
2017-06-20 13:00:00,103.78,103.94,103.67,103.69,33273.0,103.78,103.94,103.67,103.69,33273.0
2017-06-20 13:30:00,103.69,103.79,103.56,103.77,42337.0,103.69,103.79,103.56,103.77,42337.0
2017-06-20 14:00:00,103.8,103.92,103.21,103.27,198478.0,103.8,103.92,103.21,103.27,198478.0
2017-06-20 14:30:00,103.24,103.67,103.05,103.44,109687.0,103.24,103.67,103.05,103.44,109687.0
2017-06-20 15:00:00,103.52,103.78,103.28,103.4,93517.0,103.52,103.78,103.28,103.4,93517.0
2017-06-20 15:30:00,103.38,103.38,102.78,103.01,340935.0,103.38,103.38,102.78,103.01,340935.0
2017-06-21 09:30:00,103.82,105.36,103.36,104.42,120376.0,103.82,105.36,103.36,104.42,120376.0
2017-06-21 10:00:00,104.44,105.2,104.44,105.2,130538.0,104.44,105.2,104.44,105.2,130538.0
2017-06-21 10:30:00,105.19,105.63,104.73,104.97,106725.0,105.19,105.63,104.73,104.97,106725.0
2017-06-21 11:00:00,104.93,105.04,104.4,104.72,74855.0,104.93,105.04,104.4,104.72,74855.0
2017-06-21 11:30:00,104.69,104.77,104.23,104.6,44115.0,104.69,104.77,104.23,104.6,44115.0
2017-06-21 12:00:00,104.56,104.63,104.14,104.6,51587.0,104.56,104.63,104.14,104.6,51587.0
2017-06-21 12:30:00,104.61,104.76,104.39,104.51,121338.0,104.61,104.76,104.39,104.51,121338.0
2017-06-21 13:00:00,104.52,105.05,104.47,104.95,95786.0,104.52,105.05,104.47,104.95,95786.0
2017-06-21 13:30:00,105.0,105.27,104.79,105.14,40921.0,105.0,105.27,104.79,105.14,40921.0
2017-06-21 14:00:00,105.1,105.62,105.06,105.17,63384.0,105.1,105.62,105.06,105.17,63384.0
2017-06-21 14:30:00,105.16,105.49,105.01,105.36,68500.0,105.16,105.49,105.01,105.36,68500.0
2017-06-21 15:00:00,105.33,105.4,105.11,105.24,91886.0,105.33,105.4,105.11,105.24,91886.0
2017-06-21 15:30:00,105.24,105.83,105.17,105.62,399838.0,105.24,105.83,105.17,105.62,399838.0
2017-06-22 09:30:00,105.94,106.24,105.01,105.12,123624.0,105.94,106.24,105.01,105.12,123624.0
2017-06-22 10:00:00,105.15,105.59,104.66,105.4,85964.0,105.15,105.59,104.66,105.4,85964.0
2017-06-22 10:30:00,105.42,106.11,105.24,105.8,50705.0,105.42,106.11,105.24,105.8,50705.0
2017-06-22 11:00:00,105.83,106.61,105.81,106.57,86640.0,105.83,106.61,105.81,106.57,86640.0
2017-06-22 11:30:00,106.55,106.72,106.0,106.71,69923.0,106.55,106.72,106.0,106.71,69923.0
2017-06-22 12:00:00,106.69,107.17,106.62,107.07,96503.0,106.69,107.17,106.62,107.07,96503.0
2017-06-22 12:30:00,107.04,107.27,106.97,107.27,69592.0,107.04,107.27,106.97,107.27,69592.0
2017-06-22 13:00:00,107.27,107.75,107.22,107.73,144893.0,107.27,107.75,107.22,107.73,144893.0
2017-06-22 13:30:00,107.69,108.08,107.69,107.81,157160.0,107.69,108.08,107.69,107.81,157160.0
2017-06-22 14:00:00,107.82,108.0,107.76,107.79,72847.0,107.82,108.0,107.76,107.79,72847.0
2017-06-22 14:30:00,107.8,107.84,107.44,107.52,80059.0,107.8,107.84,107.44,107.52,80059.0
2017-06-22 15:00:00,107.52,107.7,107.48,107.58,132497.0,107.52,107.7,107.48,107.58,132497.0
2017-06-22 15:30:00,107.58,107.58,106.9,107.03,419632.0,107.58,107.58,106.9,107.03,419632.0
2017-06-23 09:30:00,107.06,107.59,106.47,107.05,193982.0,107.06,107.59,106.47,107.05,193982.0
2017-06-23 10:00:00,107.13,107.75,106.89,107.65,100004.0,107.13,107.75,106.89,107.65,100004.0
2017-06-23 10:30:00,107.67,108.05,107.56,107.59,86747.0,107.67,108.05,107.56,107.59,86747.0
2017-06-23 11:00:00,107.58,108.05,107.43,108.05,86678.0,107.58,108.05,107.43,108.05,86678.0
2017-06-23 11:30:00,107.97,108.29,107.76,108.16,40091.0,107.97,108.29,107.76,108.16,40091.0
2017-06-23 12:00:00,108.1,108.1,107.7,107.95,54953.0,108.1,108.1,107.7,107.95,54953.0
2017-06-23 12:30:00,107.95,108.39,107.91,108.22,48035.0,107.95,108.39,107.91,108.22,48035.0
2017-06-23 13:00:00,108.2,108.4,108.15,108.37,29502.0,108.2,108.4,108.15,108.37,29502.0
2017-06-23 13:30:00,108.42,108.55,108.1,108.12,45486.0,108.42,108.55,108.1,108.12,45486.0
2017-06-23 14:00:00,108.12,108.13,107.86,107.92,67342.0,108.12,108.13,107.86,107.92,67342.0
2017-06-23 14:30:00,107.92,107.97,107.68,107.74,31310.0,107.92,107.97,107.68,107.74,31310.0
2017-06-23 15:00:00,107.74,107.87,107.16,107.59,96330.0,107.74,107.87,107.16,107.59,96330.0
2017-06-23 15:30:00,107.6,108.08,107.54,107.81,272040.0,107.6,108.08,107.54,107.81,272040.0
2017-06-26 09:30:00,107.9,108.7,107.33,107.5,220371.0,107.9,108.7,107.33,107.5,220371.0
2017-06-26 10:00:00,107.5,108.12,107.33,108.09,86016.0,107.5,108.12,107.33,108.09,86016.0
2017-06-26 10:30:00,108.2,108.35,106.93,107.08,131962.0,108.2,108.35,106.93,107.08,131962.0
2017-06-26 11:00:00,107.1,107.73,106.78,107.7,178321.0,107.1,107.73,106.78,107.7,178321.0
2017-06-26 11:30:00,107.68,108.17,107.39,108.04,169380.0,107.68,108.17,107.39,108.04,169380.0
2017-06-26 12:00:00,108.03,108.29,107.84,108.1,63073.0,108.03,108.29,107.84,108.1,63073.0
2017-06-26 12:30:00,108.13,108.67,108.12,108.62,80786.0,108.13,108.67,108.12,108.62,80786.0
2017-06-26 13:00:00,108.62,108.79,108.42,108.56,115158.0,108.62,108.79,108.42,108.56,115158.0
2017-06-26 13:30:00,108.53,108.71,108.38,108.52,51721.0,108.53,108.71,108.38,108.52,51721.0
2017-06-26 14:00:00,108.51,108.52,108.23,108.47,137741.0,108.51,108.52,108.23,108.47,137741.0
2017-06-26 14:30:00,108.48,108.67,108.27,108.39,109583.0,108.48,108.67,108.27,108.39,109583.0
2017-06-26 15:00:00,108.39,108.4,108.03,108.27,88130.0,108.39,108.4,108.03,108.27,88130.0
2017-06-26 15:30:00,108.27,108.54,108.14,108.37,315074.0,108.27,108.54,108.14,108.37,315074.0
2017-06-27 09:30:00,107.9,107.9,106.41,107.8,313892.0,107.9,107.9,106.41,107.8,313892.0
2017-06-27 10:00:00,107.83,108.35,107.69,108.0,130052.0,107.83,108.35,107.69,108.0,130052.0
2017-06-27 10:30:00,108.0,109.0,107.95,108.24,147056.0,108.0,109.0,107.95,108.24,147056.0
2017-06-27 11:00:00,108.25,108.41,107.6,107.7,196069.0,108.25,108.41,107.6,107.7,196069.0
2017-06-27 11:30:00,107.69,108.49,107.68,108.1,69393.0,107.69,108.49,107.68,108.1,69393.0
2017-06-27 12:00:00,108.07,108.12,107.91,107.97,106788.0,108.07,108.12,107.91,107.97,106788.0
2017-06-27 12:30:00,107.96,108.14,107.71,107.85,150897.0,107.96,108.14,107.71,107.85,150897.0
2017-06-27 13:00:00,107.84,108.06,107.39,107.48,257783.0,107.84,108.06,107.39,107.48,257783.0
2017-06-27 13:30:00,107.51,107.58,106.82,107.34,252562.0,107.51,107.58,106.82,107.34,252562.0
2017-06-27 14:00:00,107.37,107.43,106.78,107.42,184704.0,107.37,107.43,106.78,107.42,184704.0
2017-06-27 14:30:00,107.38,107.66,107.17,107.18,106540.0,107.38,107.66,107.17,107.18,106540.0
2017-06-27 15:00:00,107.18,107.37,106.61,106.78,164750.0,107.18,107.37,106.61,106.78,164750.0
2017-06-27 15:30:00,106.78,107.04,106.51,106.77,509038.0,106.78,107.04,106.51,106.77,509038.0
2017-06-28 09:30:00,107.47,108.38,106.71,106.93,230639.0,107.47,108.38,106.71,106.93,230639.0
2017-06-28 10:00:00,106.93,107.61,106.87,107.34,149986.0,106.93,107.61,106.87,107.34,149986.0
2017-06-28 10:30:00,107.34,108.36,107.25,108.36,162742.0,107.34,108.36,107.25,108.36,162742.0
2017-06-28 11:00:00,108.38,108.51,107.96,108.26,148959.0,108.38,108.51,107.96,108.26,148959.0
2017-06-28 11:30:00,108.26,109.02,108.25,108.46,149329.0,108.26,109.02,108.25,108.46,149329.0
2017-06-28 12:00:00,108.5,108.73,107.97,108.64,132463.0,108.5,108.73,107.97,108.64,132463.0
2017-06-28 12:30:00,108.64,108.76,108.48,108.57,72971.0,108.64,108.76,108.48,108.57,72971.0
2017-06-28 13:00:00,108.58,108.98,108.54,108.95,86989.0,108.58,108.98,108.54,108.95,86989.0
2017-06-28 13:30:00,108.97,109.09,108.65,108.68,147560.0,108.97,109.09,108.65,108.68,147560.0
2017-06-28 14:00:00,108.66,108.95,108.2,108.22,187627.0,108.66,108.95,108.2,108.22,187627.0
2017-06-28 14:30:00,108.2,108.7,108.15,108.7,150327.0,108.2,108.7,108.15,108.7,150327.0
2017-06-28 15:00:00,108.7,109.0,108.68,108.88,147427.0,108.7,109.0,108.68,108.88,147427.0
2017-06-28 15:30:00,108.87,109.13,108.51,108.8,405407.0,108.87,109.13,108.51,108.8,405407.0
2017-06-29 09:30:00,108.47,108.81,107.28,107.88,115251.0,108.47,108.81,107.28,107.88,115251.0
2017-06-29 10:00:00,107.88,107.88,106.4,106.64,157741.0,107.88,107.88,106.4,106.64,157741.0
2017-06-29 10:30:00,106.66,107.05,106.25,106.31,95400.0,106.66,107.05,106.25,106.31,95400.0
2017-06-29 11:00:00,106.41,106.41,105.09,105.29,99610.0,106.41,106.41,105.09,105.29,99610.0
2017-06-29 11:30:00,105.26,105.27,104.57,104.66,142526.0,105.26,105.27,104.57,104.66,142526.0
2017-06-29 12:00:00,104.67,105.42,104.51,105.24,106266.0,104.67,105.42,104.51,105.24,106266.0
2017-06-29 12:30:00,105.24,105.68,104.95,105.25,118535.0,105.24,105.68,104.95,105.25,118535.0
2017-06-29 13:00:00,105.22,105.34,104.95,105.24,158417.0,105.22,105.34,104.95,105.24,158417.0
2017-06-29 13:30:00,105.24,105.83,105.17,105.8,100791.0,105.24,105.83,105.17,105.8,100791.0
2017-06-29 14:00:00,105.72,106.19,105.56,105.87,113541.0,105.72,106.19,105.56,105.87,113541.0
2017-06-29 14:30:00,105.91,106.05,105.62,105.88,129434.0,105.91,106.05,105.62,105.88,129434.0
2017-06-29 15:00:00,105.86,106.14,105.75,105.89,142918.0,105.86,106.14,105.75,105.89,142918.0
2017-06-29 15:30:00,105.9,106.23,105.77,105.82,320586.0,105.9,106.23,105.77,105.82,320586.0
2017-06-30 09:30:00,106.14,106.18,104.82,104.91,119292.0,106.14,106.18,104.82,104.91,119292.0
2017-06-30 10:00:00,104.98,105.95,104.82,105.85,139108.0,104.98,105.95,104.82,105.85,139108.0
2017-06-30 10:30:00,105.92,106.14,105.5,106.14,73081.0,105.92,106.14,105.5,106.14,73081.0
2017-06-30 11:00:00,106.08,106.08,105.68,105.72,47209.0,106.08,106.08,105.68,105.72,47209.0
2017-06-30 11:30:00,105.69,106.09,105.53,106.0,28308.0,105.69,106.09,105.53,106.0,28308.0
2017-06-30 12:00:00,105.98,106.25,105.87,106.2,31174.0,105.98,106.25,105.87,106.2,31174.0
2017-06-30 12:30:00,106.2,106.55,106.16,106.39,108547.0,106.2,106.55,106.16,106.39,108547.0
2017-06-30 13:00:00,106.4,106.55,106.29,106.43,48987.0,106.4,106.55,106.29,106.43,48987.0
2017-06-30 13:30:00,106.44,106.57,106.15,106.53,69173.0,106.44,106.57,106.15,106.53,69173.0
2017-06-30 14:00:00,106.54,106.58,106.19,106.35,73317.0,106.54,106.58,106.19,106.35,73317.0
2017-06-30 14:30:00,106.29,106.67,106.28,106.62,59047.0,106.29,106.67,106.28,106.62,59047.0
2017-06-30 15:00:00,106.63,106.68,106.31,106.48,93872.0,106.63,106.68,106.31,106.48,93872.0
2017-06-30 15:30:00,106.47,106.57,105.96,105.99,234167.0,106.47,106.57,105.96,105.99,234167.0
2017-07-03 09:30:00,106.55,106.55,104.04,104.7,207727.0,106.55,106.55,104.04,104.7,207727.0
2017-07-03 10:00:00,104.74,105.28,104.31,104.48,195420.0,104.74,105.28,104.31,104.48,195420.0
2017-07-03 10:30:00,104.59,104.67,103.64,103.72,155922.0,104.59,104.67,103.64,103.72,155922.0
2017-07-03 11:00:00,103.7,104.26,103.22,104.26,125566.0,103.7,104.26,103.22,104.26,125566.0
2017-07-03 11:30:00,104.27,104.33,103.69,103.94,78305.0,104.27,104.33,103.69,103.94,78305.0
2017-07-03 12:00:00,103.91,103.97,103.41,103.77,86736.0,103.91,103.97,103.41,103.77,86736.0
2017-07-03 12:30:00,103.77,103.84,103.46,103.54,151719.0,103.77,103.84,103.46,103.54,151719.0
2017-07-05 09:30:00,104.34,105.51,104.19,104.43,71166.0,104.34,105.51,104.19,104.43,71166.0
2017-07-05 10:00:00,104.37,104.78,104.13,104.55,87788.0,104.37,104.78,104.13,104.55,87788.0
2017-07-05 10:30:00,104.53,105.5,104.52,104.92,102527.0,104.53,105.5,104.52,104.92,102527.0
2017-07-05 11:00:00,104.91,105.64,104.77,105.64,127039.0,104.91,105.64,104.77,105.64,127039.0
2017-07-05 11:30:00,105.63,105.63,105.17,105.36,38256.0,105.63,105.63,105.17,105.36,38256.0
2017-07-05 12:00:00,105.33,105.4,104.89,104.89,54674.0,105.33,105.4,104.89,104.89,54674.0
2017-07-05 12:30:00,105.0,105.11,104.9,104.98,111099.0,105.0,105.11,104.9,104.98,111099.0
2017-07-05 13:00:00,105.01,105.6,104.98,105.59,76474.0,105.01,105.6,104.98,105.59,76474.0
2017-07-05 13:30:00,105.57,105.58,104.99,105.09,39824.0,105.57,105.58,104.99,105.09,39824.0
2017-07-05 14:00:00,105.09,105.38,104.96,105.3,66177.0,105.09,105.38,104.96,105.3,66177.0
2017-07-05 14:30:00,105.22,105.49,104.78,104.8,69302.0,105.22,105.49,104.78,104.8,69302.0
2017-07-05 15:00:00,104.8,105.28,104.68,105.04,289886.0,104.8,105.28,104.68,105.04,289886.0
2017-07-05 15:30:00,105.05,105.23,104.99,105.09,221187.0,105.05,105.23,104.99,105.09,221187.0
2017-07-06 09:30:00,104.05,104.75,103.8,104.46,220356.0,104.05,104.75,103.8,104.46,220356.0
2017-07-06 10:00:00,104.46,104.65,103.93,104.5,105507.0,104.46,104.65,103.93,104.5,105507.0
2017-07-06 10:30:00,104.49,104.8,104.2,104.5,77631.0,104.49,104.8,104.2,104.5,77631.0
2017-07-06 11:00:00,104.5,105.07,104.36,105.02,50253.0,104.5,105.07,104.36,105.02,50253.0
2017-07-06 11:30:00,105.03,105.7,104.98,105.27,35381.0,105.03,105.7,104.98,105.27,35381.0
2017-07-06 12:00:00,105.31,105.32,104.66,104.74,49970.0,105.31,105.32,104.66,104.74,49970.0
2017-07-06 12:30:00,104.7,105.43,104.7,105.01,126515.0,104.7,105.43,104.7,105.01,126515.0
2017-07-06 13:00:00,105.0,105.11,104.82,104.93,52523.0,105.0,105.11,104.82,104.93,52523.0
2017-07-06 13:30:00,104.97,104.98,104.6,104.64,31852.0,104.97,104.98,104.6,104.64,31852.0
2017-07-06 14:00:00,104.65,104.96,104.55,104.87,245683.0,104.65,104.96,104.55,104.87,245683.0
2017-07-06 14:30:00,104.83,104.84,104.32,104.68,95069.0,104.83,104.84,104.32,104.68,95069.0
2017-07-06 15:00:00,104.68,104.69,104.35,104.57,93063.0,104.68,104.69,104.35,104.57,93063.0
2017-07-06 15:30:00,104.55,104.68,104.39,104.55,170282.0,104.55,104.68,104.39,104.55,170282.0
2017-07-07 09:30:00,104.53,106.17,104.53,106.06,173183.0,104.53,106.17,104.53,106.06,173183.0
2017-07-07 10:00:00,106.06,106.2,105.53,106.08,129810.0,106.06,106.2,105.53,106.08,129810.0
2017-07-07 10:30:00,106.15,106.34,105.65,105.79,64296.0,106.15,106.34,105.65,105.79,64296.0
2017-07-07 11:00:00,105.81,106.44,105.73,106.19,171884.0,105.81,106.44,105.73,106.19,171884.0
2017-07-07 11:30:00,106.25,106.41,106.0,106.01,74792.0,106.25,106.41,106.0,106.01,74792.0
2017-07-07 12:00:00,106.0,106.53,105.97,106.53,53456.0,106.0,106.53,105.97,106.53,53456.0
2017-07-07 12:30:00,106.53,106.84,106.37,106.71,31279.0,106.53,106.84,106.37,106.71,31279.0
2017-07-07 13:00:00,106.66,106.85,106.65,106.7,208946.0,106.66,106.85,106.65,106.7,208946.0
2017-07-07 13:30:00,106.67,106.82,106.6,106.74,23664.0,106.67,106.82,106.6,106.74,23664.0
2017-07-07 14:00:00,106.76,106.76,106.56,106.59,55776.0,106.76,106.76,106.56,106.59,55776.0
2017-07-07 14:30:00,106.59,106.67,106.54,106.67,77958.0,106.59,106.67,106.54,106.67,77958.0
2017-07-07 15:00:00,106.68,106.78,106.57,106.74,70158.0,106.68,106.78,106.57,106.74,70158.0
2017-07-07 15:30:00,106.73,106.73,106.36,106.41,132397.0,106.73,106.73,106.36,106.41,132397.0
2017-07-10 09:30:00,106.66,107.63,106.31,106.51,91563.0,106.66,107.63,106.31,106.51,91563.0
2017-07-10 10:00:00,106.49,106.72,106.29,106.54,112765.0,106.49,106.72,106.29,106.54,112765.0
2017-07-10 10:30:00,106.53,107.02,106.52,107.02,37268.0,106.53,107.02,106.52,107.02,37268.0
2017-07-10 11:00:00,107.03,107.24,106.88,107.04,65907.0,107.03,107.24,106.88,107.04,65907.0
2017-07-10 11:30:00,107.04,107.35,107.03,107.35,27489.0,107.04,107.35,107.03,107.35,27489.0
2017-07-10 12:00:00,107.35,107.61,107.27,107.45,61727.0,107.35,107.61,107.27,107.45,61727.0
2017-07-10 12:30:00,107.43,107.56,107.34,107.45,33064.0,107.43,107.56,107.34,107.45,33064.0
2017-07-10 13:00:00,107.46,107.63,107.36,107.39,79710.0,107.46,107.63,107.36,107.39,79710.0
2017-07-10 13:30:00,107.44,107.78,107.42,107.69,30569.0,107.44,107.78,107.42,107.69,30569.0
2017-07-10 14:00:00,107.71,107.75,107.48,107.51,40517.0,107.71,107.75,107.48,107.51,40517.0
2017-07-10 14:30:00,107.53,107.84,107.5,107.73,43508.0,107.53,107.84,107.5,107.73,43508.0
2017-07-10 15:00:00,107.75,107.96,107.66,107.95,76075.0,107.75,107.96,107.66,107.95,76075.0
2017-07-10 15:30:00,107.95,108.47,107.95,108.26,311598.0,107.95,108.47,107.95,108.26,311598.0
2017-07-11 09:30:00,107.73,108.8,107.18,108.34,135379.0,107.73,108.8,107.18,108.34,135379.0
2017-07-11 10:00:00,108.34,109.56,108.04,109.34,88969.0,108.34,109.56,108.04,109.34,88969.0
2017-07-11 10:30:00,109.34,109.69,109.23,109.6,88394.0,109.34,109.69,109.23,109.6,88394.0
2017-07-11 11:00:00,109.58,109.92,108.9,108.99,217529.0,109.58,109.92,108.9,108.99,217529.0
2017-07-11 11:30:00,109.03,109.31,108.98,109.17,47834.0,109.03,109.31,108.98,109.17,47834.0
2017-07-11 12:00:00,109.17,109.25,108.32,108.79,47104.0,109.17,109.25,108.32,108.79,47104.0
2017-07-11 12:30:00,108.76,109.46,108.53,109.3,65231.0,108.76,109.46,108.53,109.3,65231.0
2017-07-11 13:00:00,109.3,109.58,109.18,109.51,88629.0,109.3,109.58,109.18,109.51,88629.0
2017-07-11 13:30:00,109.52,109.91,109.48,109.9,73463.0,109.52,109.91,109.48,109.9,73463.0
2017-07-11 14:00:00,109.92,110.0,109.41,109.49,95711.0,109.92,110.0,109.41,109.49,95711.0
2017-07-11 14:30:00,109.49,109.6,109.43,109.54,30991.0,109.49,109.6,109.43,109.54,30991.0
2017-07-11 15:00:00,109.55,109.7,109.47,109.63,60085.0,109.55,109.7,109.47,109.63,60085.0
2017-07-11 15:30:00,109.62,109.69,109.07,109.22,216366.0,109.62,109.69,109.07,109.22,216366.0
2017-07-12 09:30:00,110.0,111.22,109.58,110.05,150620.0,110.0,111.22,109.58,110.05,150620.0
2017-07-12 10:00:00,110.18,110.91,109.91,110.76,151744.0,110.18,110.91,109.91,110.76,151744.0
2017-07-12 10:30:00,110.82,111.04,110.69,111.01,47861.0,110.82,111.04,110.69,111.01,47861.0
2017-07-12 11:00:00,111.04,111.36,110.9,111.04,136184.0,111.04,111.36,110.9,111.04,136184.0
2017-07-12 11:30:00,110.98,111.35,110.92,111.35,39059.0,110.98,111.35,110.92,111.35,39059.0
2017-07-12 12:00:00,111.31,111.75,111.26,111.74,70018.0,111.31,111.75,111.26,111.74,70018.0
2017-07-12 12:30:00,111.76,111.85,111.4,111.53,31658.0,111.76,111.85,111.4,111.53,31658.0
2017-07-12 13:00:00,111.55,111.56,110.89,110.94,28089.0,111.55,111.56,110.89,110.94,28089.0
2017-07-12 13:30:00,111.0,111.38,110.98,111.28,33826.0,111.0,111.38,110.98,111.28,33826.0
2017-07-12 14:00:00,111.32,111.84,111.28,111.74,42939.0,111.32,111.84,111.28,111.74,42939.0
2017-07-12 14:30:00,111.78,112.27,111.74,112.21,200138.0,111.78,112.27,111.74,112.21,200138.0
2017-07-12 15:00:00,112.22,113.01,112.19,112.24,167137.0,112.22,113.01,112.19,112.24,167137.0
2017-07-12 15:30:00,112.24,112.45,111.97,112.31,291238.0,112.24,112.45,111.97,112.31,291238.0
2017-07-13 09:30:00,112.68,112.97,112.0,112.68,166940.0,112.68,112.97,112.0,112.68,166940.0
2017-07-13 10:00:00,112.74,112.81,111.75,111.83,111275.0,112.74,112.81,111.75,111.83,111275.0
2017-07-13 10:30:00,111.87,112.31,111.55,112.12,51949.0,111.87,112.31,111.55,112.12,51949.0
2017-07-13 11:00:00,112.16,112.49,112.05,112.21,159698.0,112.16,112.49,112.05,112.21,159698.0
2017-07-13 11:30:00,112.21,112.47,111.9,112.37,54624.0,112.21,112.47,111.9,112.37,54624.0
2017-07-13 12:00:00,112.42,112.47,112.22,112.38,23731.0,112.42,112.47,112.22,112.38,23731.0
2017-07-13 12:30:00,112.38,112.6,112.23,112.42,113083.0,112.38,112.6,112.23,112.42,113083.0
2017-07-13 13:00:00,112.42,112.51,112.33,112.46,44347.0,112.42,112.51,112.33,112.46,44347.0
2017-07-13 13:30:00,112.52,112.52,111.8,111.88,90235.0,112.52,112.52,111.8,111.88,90235.0
2017-07-13 14:00:00,111.92,111.96,111.47,111.5,71021.0,111.92,111.96,111.47,111.5,71021.0
2017-07-13 14:30:00,111.56,111.64,111.22,111.26,70585.0,111.56,111.64,111.22,111.26,70585.0
2017-07-13 15:00:00,111.27,111.49,111.12,111.3,78021.0,111.27,111.49,111.12,111.3,78021.0
2017-07-13 15:30:00,111.31,111.57,111.2,111.24,228095.0,111.31,111.57,111.2,111.24,228095.0
2017-07-14 09:30:00,108.8,109.5,108.05,109.05,867021.0,108.8,109.5,108.05,109.05,867021.0
2017-07-14 10:00:00,109.14,109.86,108.2,109.75,271677.0,109.14,109.86,108.2,109.75,271677.0
2017-07-14 10:30:00,109.76,109.99,109.53,109.72,106677.0,109.76,109.99,109.53,109.72,106677.0
2017-07-14 11:00:00,109.74,110.4,109.56,110.25,297780.0,109.74,110.4,109.56,110.25,297780.0
2017-07-14 11:30:00,110.27,110.4,109.74,110.2,188192.0,110.27,110.4,109.74,110.2,188192.0
2017-07-14 12:00:00,110.19,110.71,109.96,110.46,79866.0,110.19,110.71,109.96,110.46,79866.0
2017-07-14 12:30:00,110.47,110.55,110.06,110.1,54959.0,110.47,110.55,110.06,110.1,54959.0
2017-07-14 13:00:00,110.08,110.39,109.92,110.39,57768.0,110.08,110.39,109.92,110.39,57768.0
2017-07-14 13:30:00,110.44,110.51,110.26,110.44,54604.0,110.44,110.51,110.26,110.44,54604.0
2017-07-14 14:00:00,110.44,110.56,110.01,110.04,89235.0,110.44,110.56,110.01,110.04,89235.0
2017-07-14 14:30:00,110.03,110.41,110.01,110.18,128350.0,110.03,110.41,110.01,110.18,128350.0
2017-07-14 15:00:00,110.17,110.29,110.07,110.24,98073.0,110.17,110.29,110.07,110.24,98073.0
2017-07-14 15:30:00,110.23,110.39,110.06,110.36,301385.0,110.23,110.39,110.06,110.36,301385.0
2017-07-17 09:30:00,110.74,111.19,109.42,109.51,82393.0,110.74,111.19,109.42,109.51,82393.0
2017-07-17 10:00:00,109.47,110.17,109.32,109.55,157948.0,109.47,110.17,109.32,109.55,157948.0
2017-07-17 10:30:00,109.56,109.76,109.37,109.67,121954.0,109.56,109.76,109.37,109.67,121954.0
2017-07-17 11:00:00,109.7,110.04,109.49,109.55,86418.0,109.7,110.04,109.49,109.55,86418.0
2017-07-17 11:30:00,109.52,109.82,109.5,109.59,61847.0,109.52,109.82,109.5,109.59,61847.0
2017-07-17 12:00:00,109.57,110.11,109.57,110.0,24929.0,109.57,110.11,109.57,110.0,24929.0
2017-07-17 12:30:00,110.04,110.42,110.0,110.34,33415.0,110.04,110.42,110.0,110.34,33415.0
2017-07-17 13:00:00,110.39,110.62,110.25,110.53,26825.0,110.39,110.62,110.25,110.53,26825.0
2017-07-17 13:30:00,110.57,110.57,110.22,110.27,66007.0,110.57,110.57,110.22,110.27,66007.0
2017-07-17 14:00:00,110.25,110.48,110.14,110.42,316564.0,110.25,110.48,110.14,110.42,316564.0
2017-07-17 14:30:00,110.36,110.43,110.24,110.32,42298.0,110.36,110.43,110.24,110.32,42298.0
2017-07-17 15:00:00,110.3,110.3,109.91,109.98,186846.0,110.3,110.3,109.91,109.98,186846.0
2017-07-17 15:30:00,109.98,110.18,109.81,109.98,376704.0,109.98,110.18,109.81,109.98,376704.0
2017-07-18 09:30:00,109.83,110.52,109.23,110.08,154129.0,109.83,110.52,109.23,110.08,154129.0
2017-07-18 10:00:00,110.08,110.33,109.9,109.97,62068.0,110.08,110.33,109.9,109.97,62068.0
2017-07-18 10:30:00,110.03,110.18,109.68,110.1,83667.0,110.03,110.18,109.68,110.1,83667.0
2017-07-18 11:00:00,110.09,110.52,109.88,109.88,76909.0,110.09,110.52,109.88,109.88,76909.0
2017-07-18 11:30:00,109.93,110.04,109.55,109.71,84564.0,109.93,110.04,109.55,109.71,84564.0
2017-07-18 12:00:00,109.69,109.97,109.67,109.78,55634.0,109.69,109.97,109.67,109.78,55634.0
2017-07-18 12:30:00,109.77,109.79,109.5,109.56,45663.0,109.77,109.79,109.5,109.56,45663.0
2017-07-18 13:00:00,109.55,109.94,109.38,109.8,50053.0,109.55,109.94,109.38,109.8,50053.0
2017-07-18 13:30:00,109.82,110.35,109.73,110.35,123165.0,109.82,110.35,109.73,110.35,123165.0
2017-07-18 14:00:00,110.33,110.57,110.08,110.37,152107.0,110.33,110.57,110.08,110.37,152107.0
2017-07-18 14:30:00,110.35,110.96,110.29,110.95,79616.0,110.35,110.96,110.29,110.95,79616.0
2017-07-18 15:00:00,110.95,111.05,110.38,110.61,146034.0,110.95,111.05,110.38,110.61,146034.0
2017-07-18 15:30:00,110.63,110.8,110.37,110.78,161356.0,110.63,110.8,110.37,110.78,161356.0
2017-07-19 09:30:00,111.0,111.68,110.34,110.45,105744.0,111.0,111.68,110.34,110.45,105744.0
2017-07-19 10:00:00,110.69,110.76,110.11,110.52,52923.0,110.69,110.76,110.11,110.52,52923.0
2017-07-19 10:30:00,110.54,110.58,110.29,110.46,53185.0,110.54,110.58,110.29,110.46,53185.0
2017-07-19 11:00:00,110.46,111.09,110.41,110.75,63339.0,110.46,111.09,110.41,110.75,63339.0
2017-07-19 11:30:00,110.79,111.18,110.75,111.05,54908.0,110.79,111.18,110.75,111.05,54908.0
2017-07-19 12:00:00,111.12,111.25,110.56,110.69,66969.0,111.12,111.25,110.56,110.69,66969.0
2017-07-19 12:30:00,110.64,110.85,110.56,110.66,31304.0,110.64,110.85,110.56,110.66,31304.0
2017-07-19 13:00:00,110.69,110.95,110.5,110.6,30369.0,110.69,110.95,110.5,110.6,30369.0
2017-07-19 13:30:00,110.63,110.86,110.51,110.52,30435.0,110.63,110.86,110.51,110.52,30435.0
2017-07-19 14:00:00,110.51,110.69,110.47,110.53,63494.0,110.51,110.69,110.47,110.53,63494.0
2017-07-19 14:30:00,110.52,110.71,110.41,110.6,104706.0,110.52,110.71,110.41,110.6,104706.0
2017-07-19 15:00:00,110.61,110.87,110.58,110.64,70001.0,110.61,110.87,110.58,110.64,70001.0
2017-07-19 15:30:00,110.65,110.67,110.1,110.13,301362.0,110.65,110.67,110.1,110.13,301362.0
2017-07-20 09:30:00,110.15,110.65,109.63,110.6,131004.0,110.15,110.65,109.63,110.6,131004.0
2017-07-20 10:00:00,110.63,110.63,109.7,109.78,59969.0,110.63,110.63,109.7,109.78,59969.0
2017-07-20 10:30:00,109.71,109.84,109.07,109.59,125105.0,109.71,109.84,109.07,109.59,125105.0
2017-07-20 11:00:00,109.68,110.04,109.56,109.64,52538.0,109.68,110.04,109.56,109.64,52538.0
2017-07-20 11:30:00,109.62,109.93,109.41,109.73,40553.0,109.62,109.93,109.41,109.73,40553.0
2017-07-20 12:00:00,109.71,110.15,109.71,109.86,60480.0,109.71,110.15,109.71,109.86,60480.0
2017-07-20 12:30:00,109.83,110.13,109.8,110.01,24084.0,109.83,110.13,109.8,110.01,24084.0
2017-07-20 13:00:00,110.01,110.59,110.01,110.38,82122.0,110.01,110.59,110.01,110.38,82122.0
2017-07-20 13:30:00,110.4,110.46,110.14,110.29,59589.0,110.4,110.46,110.14,110.29,59589.0
2017-07-20 14:00:00,110.25,110.25,109.69,109.7,67997.0,110.25,110.25,109.69,109.7,67997.0
2017-07-20 14:30:00,109.7,109.7,109.03,109.39,107858.0,109.7,109.7,109.03,109.39,107858.0
2017-07-20 15:00:00,109.38,109.67,109.31,109.48,142949.0,109.38,109.67,109.31,109.48,142949.0
2017-07-20 15:30:00,109.48,109.93,109.47,109.84,258916.0,109.48,109.93,109.47,109.84,258916.0
2017-07-21 09:30:00,109.88,109.93,108.28,108.57,122095.0,109.88,109.93,108.28,108.57,122095.0
2017-07-21 10:00:00,108.62,108.92,108.26,108.35,230258.0,108.62,108.92,108.26,108.35,230258.0
2017-07-21 10:30:00,108.39,108.97,108.33,108.58,71477.0,108.39,108.97,108.33,108.58,71477.0
2017-07-21 11:00:00,108.52,108.58,108.13,108.24,107132.0,108.52,108.58,108.13,108.24,107132.0
2017-07-21 11:30:00,108.24,108.51,108.04,108.46,135672.0,108.24,108.51,108.04,108.46,135672.0
2017-07-21 12:00:00,108.47,108.77,108.23,108.39,92265.0,108.47,108.77,108.23,108.39,92265.0
2017-07-21 12:30:00,108.38,108.49,108.3,108.41,114025.0,108.38,108.49,108.3,108.41,114025.0
2017-07-21 13:00:00,108.4,108.48,108.0,108.01,79432.0,108.4,108.48,108.0,108.01,79432.0
2017-07-21 13:30:00,108.01,108.07,107.73,107.87,128342.0,108.01,108.07,107.73,107.87,128342.0
2017-07-21 14:00:00,107.88,107.99,107.58,107.99,138478.0,107.88,107.99,107.58,107.99,138478.0
2017-07-21 14:30:00,107.96,108.06,107.83,107.85,82997.0,107.96,108.06,107.83,107.85,82997.0
2017-07-21 15:00:00,107.86,108.19,107.84,108.03,74504.0,107.86,108.19,107.84,108.03,74504.0
2017-07-21 15:30:00,108.03,108.15,107.95,108.13,289059.0,108.03,108.15,107.95,108.13,289059.0
2017-07-24 09:30:00,108.38,108.5,107.47,107.78,155154.0,108.38,108.5,107.47,107.78,155154.0
2017-07-24 10:00:00,107.82,108.0,107.31,107.72,149055.0,107.82,108.0,107.31,107.72,149055.0
2017-07-24 10:30:00,107.7,107.96,107.45,107.96,104177.0,107.7,107.96,107.45,107.96,104177.0
2017-07-24 11:00:00,107.97,108.0,107.42,107.48,116469.0,107.97,108.0,107.42,107.48,116469.0
2017-07-24 11:30:00,107.46,108.22,107.45,107.84,142599.0,107.46,108.22,107.45,107.84,142599.0
2017-07-24 12:00:00,107.85,107.96,107.65,107.73,93947.0,107.85,107.96,107.65,107.73,93947.0
2017-07-24 12:30:00,107.74,107.92,107.66,107.87,72894.0,107.74,107.92,107.66,107.87,72894.0
2017-07-24 13:00:00,107.9,108.0,107.72,107.95,73237.0,107.9,108.0,107.72,107.95,73237.0
2017-07-24 13:30:00,107.97,108.23,107.85,108.16,99275.0,107.97,108.23,107.85,108.16,99275.0
2017-07-24 14:00:00,108.18,108.27,107.91,107.92,94163.0,108.18,108.27,107.91,107.92,94163.0
2017-07-24 14:30:00,107.92,108.11,107.57,107.99,170069.0,107.92,108.11,107.57,107.99,170069.0
2017-07-24 15:00:00,107.99,108.13,107.91,108.05,168984.0,107.99,108.13,107.91,108.05,168984.0
2017-07-24 15:30:00,108.06,108.11,107.66,107.95,370193.0,108.06,108.11,107.66,107.95,370193.0
2017-07-25 09:30:00,108.11,108.15,106.8,107.17,152385.0,108.11,108.15,106.8,107.17,152385.0
2017-07-25 10:00:00,107.13,107.49,106.96,107.1,208129.0,107.13,107.49,106.96,107.1,208129.0
2017-07-25 10:30:00,107.14,107.82,107.0,107.16,164237.0,107.14,107.82,107.0,107.16,164237.0
2017-07-25 11:00:00,107.1,107.84,107.1,107.52,100699.0,107.1,107.84,107.1,107.52,100699.0
2017-07-25 11:30:00,107.55,107.65,107.35,107.48,94608.0,107.55,107.65,107.35,107.48,94608.0
2017-07-25 12:00:00,107.48,107.84,107.4,107.65,75193.0,107.48,107.84,107.4,107.65,75193.0
2017-07-25 12:30:00,107.67,107.85,107.66,107.79,48576.0,107.67,107.85,107.66,107.79,48576.0
2017-07-25 13:00:00,107.8,108.06,107.79,107.86,66544.0,107.8,108.06,107.79,107.86,66544.0
2017-07-25 13:30:00,107.83,108.02,107.77,107.86,95458.0,107.83,108.02,107.77,107.86,95458.0
2017-07-25 14:00:00,107.87,108.01,107.87,107.97,91646.0,107.87,108.01,107.87,107.97,91646.0
2017-07-25 14:30:00,107.97,108.19,107.96,108.12,119191.0,107.97,108.19,107.96,108.12,119191.0
2017-07-25 15:00:00,108.18,108.18,107.83,107.94,109947.0,108.18,108.18,107.83,107.94,109947.0
2017-07-25 15:30:00,107.96,107.96,107.62,107.79,173743.0,107.96,107.96,107.62,107.79,173743.0
2017-07-26 09:30:00,107.96,108.5,107.86,108.35,206459.0,107.96,108.5,107.86,108.35,206459.0
2017-07-26 10:00:00,108.36,109.13,108.3,108.98,228646.0,108.36,109.13,108.3,108.98,228646.0
2017-07-26 10:30:00,108.95,108.97,108.17,108.43,98403.0,108.95,108.97,108.17,108.43,98403.0
2017-07-26 11:00:00,108.48,108.59,108.05,108.39,97641.0,108.48,108.59,108.05,108.39,97641.0
2017-07-26 11:30:00,108.37,108.47,107.97,108.01,91643.0,108.37,108.47,107.97,108.01,91643.0
2017-07-26 12:00:00,108.0,109.3,108.0,109.13,93375.0,108.0,109.3,108.0,109.13,93375.0
2017-07-26 12:30:00,109.11,109.11,108.65,108.83,69323.0,109.11,109.11,108.65,108.83,69323.0
2017-07-26 13:00:00,108.8,108.8,108.16,108.19,65270.0,108.8,108.8,108.16,108.19,65270.0
2017-07-26 13:30:00,108.19,108.6,108.18,108.23,77172.0,108.19,108.6,108.18,108.23,77172.0
2017-07-26 14:00:00,108.29,108.67,108.14,108.44,103003.0,108.29,108.67,108.14,108.44,103003.0
2017-07-26 14:30:00,108.47,108.48,108.11,108.16,131831.0,108.47,108.48,108.11,108.16,131831.0
2017-07-26 15:00:00,108.13,109.16,108.1,109.12,259623.0,108.13,109.16,108.1,109.12,259623.0
2017-07-26 15:30:00,109.16,110.11,109.07,109.72,652742.0,109.16,110.11,109.07,109.72,652742.0
2017-07-27 09:30:00,114.89,115.85,112.58,113.7,926426.0,114.89,115.85,112.58,113.7,926426.0
2017-07-27 10:00:00,113.57,113.96,112.7,113.11,258240.0,113.57,113.96,112.7,113.11,258240.0
2017-07-27 10:30:00,113.05,114.21,112.96,113.2,254428.0,113.05,114.21,112.96,113.2,254428.0
2017-07-27 11:00:00,113.18,113.75,112.99,113.55,153697.0,113.18,113.75,112.99,113.55,153697.0
2017-07-27 11:30:00,113.54,113.99,112.65,113.18,158761.0,113.54,113.99,112.65,113.18,158761.0
2017-07-27 12:00:00,113.23,113.39,112.81,112.91,243073.0,113.23,113.39,112.81,112.91,243073.0
2017-07-27 12:30:00,112.92,112.92,111.33,111.51,291557.0,112.92,112.92,111.33,111.51,291557.0
2017-07-27 13:00:00,111.5,111.89,108.21,109.01,388858.0,111.5,111.89,108.21,109.01,388858.0
2017-07-27 13:30:00,108.98,110.69,108.82,110.35,284279.0,108.98,110.69,108.82,110.35,284279.0
2017-07-27 14:00:00,110.38,111.06,110.08,110.87,169568.0,110.38,111.06,110.08,110.87,169568.0
2017-07-27 14:30:00,110.88,110.88,110.21,110.75,184150.0,110.88,110.88,110.21,110.75,184150.0
2017-07-27 15:00:00,110.82,110.83,109.96,110.31,144056.0,110.82,110.83,109.96,110.31,144056.0
2017-07-27 15:30:00,110.31,110.8,109.92,110.58,550493.0,110.31,110.8,109.92,110.58,550493.0
2017-07-28 09:30:00,109.75,110.83,109.4,109.72,100245.0,109.75,110.83,109.4,109.72,100245.0
2017-07-28 10:00:00,109.67,109.91,108.9,109.25,77659.0,109.67,109.91,108.9,109.25,77659.0
2017-07-28 10:30:00,109.2,110.09,109.03,109.99,103915.0,109.2,110.09,109.03,109.99,103915.0
2017-07-28 11:00:00,110.04,110.63,109.9,110.53,73168.0,110.04,110.63,109.9,110.53,73168.0
2017-07-28 11:30:00,110.53,110.53,110.08,110.19,40703.0,110.53,110.53,110.08,110.19,40703.0
2017-07-28 12:00:00,110.18,110.46,110.06,110.28,37084.0,110.18,110.46,110.06,110.28,37084.0
2017-07-28 12:30:00,110.31,110.76,110.29,110.58,38014.0,110.31,110.76,110.29,110.58,38014.0
2017-07-28 13:00:00,110.63,110.69,110.32,110.65,43989.0,110.63,110.69,110.32,110.65,43989.0
2017-07-28 13:30:00,110.67,111.23,110.65,110.97,73720.0,110.67,111.23,110.65,110.97,73720.0
2017-07-28 14:00:00,110.97,111.2,110.97,110.99,61170.0,110.97,111.2,110.97,110.99,61170.0
2017-07-28 14:30:00,111.0,111.27,110.97,111.22,59254.0,111.0,111.27,110.97,111.22,59254.0
2017-07-28 15:00:00,111.24,111.41,110.96,111.37,172098.0,111.24,111.41,110.96,111.37,172098.0
2017-07-28 15:30:00,111.37,111.67,111.05,111.65,470283.0,111.37,111.67,111.05,111.65,470283.0
2017-07-31 09:30:00,111.87,112.36,110.34,110.34,201201.0,111.87,112.36,110.34,110.34,201201.0
2017-07-31 10:00:00,110.33,110.77,109.44,109.46,113256.0,110.33,110.77,109.44,109.46,113256.0
2017-07-31 10:30:00,109.45,109.69,108.95,109.61,102259.0,109.45,109.69,108.95,109.61,102259.0
2017-07-31 11:00:00,109.65,110.1,109.63,109.92,71184.0,109.65,110.1,109.63,109.92,71184.0
2017-07-31 11:30:00,109.96,110.3,109.94,110.16,50968.0,109.96,110.3,109.94,110.16,50968.0
2017-07-31 12:00:00,110.15,110.17,109.69,110.07,50106.0,110.15,110.17,109.69,110.07,50106.0
2017-07-31 12:30:00,110.12,110.18,109.73,109.94,97513.0,110.12,110.18,109.73,109.94,97513.0
2017-07-31 13:00:00,109.88,109.92,109.45,109.57,55311.0,109.88,109.92,109.45,109.57,55311.0
2017-07-31 13:30:00,109.59,109.68,109.3,109.5,44496.0,109.59,109.68,109.3,109.5,44496.0
2017-07-31 14:00:00,109.47,109.78,109.15,109.71,48013.0,109.47,109.78,109.15,109.71,48013.0
2017-07-31 14:30:00,109.67,109.7,109.44,109.49,59453.0,109.67,109.7,109.44,109.49,59453.0
2017-07-31 15:00:00,109.5,110.32,109.47,110.11,105543.0,109.5,110.32,109.47,110.11,105543.0
2017-07-31 15:30:00,110.12,110.48,110.04,110.42,322823.0,110.12,110.48,110.04,110.42,322823.0
2017-08-01 09:30:00,110.88,111.0,110.1,110.68,74696.0,110.88,111.0,110.1,110.68,74696.0
2017-08-01 10:00:00,110.68,111.15,110.42,111.12,68240.0,110.68,111.15,110.42,111.12,68240.0
2017-08-01 10:30:00,111.14,111.76,110.99,111.35,113374.0,111.14,111.76,110.99,111.35,113374.0
2017-08-01 11:00:00,111.35,111.48,110.9,110.9,50659.0,111.35,111.48,110.9,110.9,50659.0
2017-08-01 11:30:00,110.92,111.2,110.76,110.76,63763.0,110.92,111.2,110.76,110.76,63763.0
2017-08-01 12:00:00,110.78,110.81,110.39,110.44,36866.0,110.78,110.81,110.39,110.44,36866.0
2017-08-01 12:30:00,110.43,110.64,110.38,110.56,33672.0,110.43,110.64,110.38,110.56,33672.0
2017-08-01 13:00:00,110.59,111.07,110.55,111.03,215718.0,110.59,111.07,110.55,111.03,215718.0
2017-08-01 13:30:00,111.02,111.11,110.54,110.7,62231.0,111.02,111.11,110.54,110.7,62231.0
2017-08-01 14:00:00,110.7,110.78,110.51,110.58,37738.0,110.7,110.78,110.51,110.58,37738.0
2017-08-01 14:30:00,110.6,110.72,110.49,110.59,49744.0,110.6,110.72,110.49,110.59,49744.0
2017-08-01 15:00:00,110.62,110.78,110.59,110.7,77845.0,110.62,110.78,110.59,110.7,77845.0
2017-08-01 15:30:00,110.7,110.9,110.6,110.79,263852.0,110.7,110.9,110.6,110.79,263852.0
2017-08-02 09:30:00,110.82,110.92,109.28,109.29,39132.0,110.82,110.92,109.28,109.29,39132.0
2017-08-02 10:00:00,109.34,109.69,108.51,108.77,77735.0,109.34,109.69,108.51,108.77,77735.0
2017-08-02 10:30:00,108.77,109.19,107.51,107.51,93174.0,108.77,109.19,107.51,107.51,93174.0
2017-08-02 11:00:00,107.64,108.18,106.83,107.26,114077.0,107.64,108.18,106.83,107.26,114077.0
2017-08-02 11:30:00,107.24,107.56,107.13,107.47,78784.0,107.24,107.56,107.13,107.47,78784.0
2017-08-02 12:00:00,107.47,107.72,107.35,107.37,45848.0,107.47,107.72,107.35,107.37,45848.0
2017-08-02 12:30:00,107.43,107.49,106.91,107.0,50442.0,107.43,107.49,106.91,107.0,50442.0
2017-08-02 13:00:00,107.02,107.03,106.65,106.79,40596.0,107.02,107.03,106.65,106.79,40596.0
2017-08-02 13:30:00,106.73,107.3,106.62,107.02,54654.0,106.73,107.3,106.62,107.02,54654.0
2017-08-02 14:00:00,107.02,107.07,106.19,106.31,163541.0,107.02,107.07,106.19,106.31,163541.0
2017-08-02 14:30:00,106.35,106.95,106.32,106.71,139334.0,106.35,106.95,106.32,106.71,139334.0
2017-08-02 15:00:00,106.71,106.74,105.89,106.15,182811.0,106.71,106.74,105.89,106.15,182811.0
2017-08-02 15:30:00,106.16,107.25,106.15,107.17,421400.0,106.16,107.25,106.15,107.17,421400.0
2017-08-03 09:30:00,107.27,107.5,106.33,106.33,68708.0,107.27,107.5,106.33,106.33,68708.0
2017-08-03 10:00:00,106.41,106.9,106.32,106.69,65289.0,106.41,106.9,106.32,106.69,65289.0
2017-08-03 10:30:00,106.74,106.86,105.93,106.4,95805.0,106.74,106.86,105.93,106.4,95805.0
2017-08-03 11:00:00,106.33,107.1,106.29,106.99,115425.0,106.33,107.1,106.29,106.99,115425.0
2017-08-03 11:30:00,107.0,107.19,106.67,106.72,57572.0,107.0,107.19,106.67,106.72,57572.0
2017-08-03 12:00:00,106.82,107.26,106.71,107.24,26417.0,106.82,107.26,106.71,107.24,26417.0
2017-08-03 12:30:00,107.3,107.79,107.25,107.78,69457.0,107.3,107.79,107.25,107.78,69457.0
2017-08-03 13:00:00,107.75,107.78,107.21,107.21,62823.0,107.75,107.78,107.21,107.21,62823.0
2017-08-03 13:30:00,107.27,107.29,106.91,106.91,64754.0,107.27,107.29,106.91,106.91,64754.0
2017-08-03 14:00:00,106.97,107.22,106.88,107.17,219132.0,106.97,107.22,106.88,107.17,219132.0
2017-08-03 14:30:00,107.13,107.16,106.96,107.01,67693.0,107.13,107.16,106.96,107.01,67693.0
2017-08-03 15:00:00,107.01,107.29,106.99,107.1,65099.0,107.01,107.29,106.99,107.1,65099.0
2017-08-03 15:30:00,107.12,107.22,106.69,107.12,169822.0,107.12,107.22,106.69,107.12,169822.0
2017-08-04 09:30:00,107.39,108.3,107.11,107.61,70275.0,107.39,108.3,107.11,107.61,70275.0
2017-08-04 10:00:00,107.64,108.27,107.6,108.05,96358.0,107.64,108.27,107.6,108.05,96358.0
2017-08-04 10:30:00,108.01,108.43,107.92,108.3,38447.0,108.01,108.43,107.92,108.3,38447.0
2017-08-04 11:00:00,108.24,109.3,108.13,109.26,96820.0,108.24,109.3,108.13,109.26,96820.0
2017-08-04 11:30:00,109.2,109.41,109.08,109.38,175130.0,109.2,109.41,109.08,109.38,175130.0
2017-08-04 12:00:00,109.35,109.5,108.82,109.01,142314.0,109.35,109.5,108.82,109.01,142314.0
2017-08-04 12:30:00,109.04,109.44,108.92,109.36,125079.0,109.04,109.44,108.92,109.36,125079.0
2017-08-04 13:00:00,109.39,109.46,109.26,109.41,124701.0,109.39,109.46,109.26,109.41,124701.0
2017-08-04 13:30:00,109.41,109.54,109.32,109.4,50817.0,109.41,109.54,109.32,109.4,50817.0
2017-08-04 14:00:00,109.39,109.61,109.34,109.46,88245.0,109.39,109.61,109.34,109.46,88245.0
2017-08-04 14:30:00,109.45,109.54,109.41,109.45,87552.0,109.45,109.54,109.41,109.45,87552.0
2017-08-04 15:00:00,109.45,109.55,109.44,109.51,94512.0,109.45,109.55,109.44,109.51,94512.0
2017-08-04 15:30:00,109.5,109.82,109.46,109.75,300114.0,109.5,109.82,109.46,109.75,300114.0
2017-08-07 09:30:00,109.65,109.65,108.47,109.12,185897.0,109.65,109.65,108.47,109.12,185897.0
2017-08-07 10:00:00,109.16,109.32,108.79,109.12,34913.0,109.16,109.32,108.79,109.12,34913.0
2017-08-07 10:30:00,109.13,109.37,109.12,109.3,35277.0,109.13,109.37,109.12,109.3,35277.0
2017-08-07 11:00:00,109.31,109.75,109.25,109.65,38676.0,109.31,109.75,109.25,109.65,38676.0
2017-08-07 11:30:00,109.74,109.74,109.18,109.28,18539.0,109.74,109.74,109.18,109.28,18539.0
2017-08-07 12:00:00,109.26,109.37,108.93,109.09,63162.0,109.26,109.37,108.93,109.09,63162.0
2017-08-07 12:30:00,109.12,109.17,108.92,109.06,33330.0,109.12,109.17,108.92,109.06,33330.0
2017-08-07 13:00:00,109.03,109.34,108.97,109.09,64810.0,109.03,109.34,108.97,109.09,64810.0
2017-08-07 13:30:00,109.12,109.22,109.03,109.05,32150.0,109.12,109.22,109.03,109.05,32150.0
2017-08-07 14:00:00,109.19,109.25,108.98,108.98,57500.0,109.19,109.25,108.98,108.98,57500.0
2017-08-07 14:30:00,108.96,108.96,108.66,108.66,21754.0,108.96,108.96,108.66,108.66,21754.0
2017-08-07 15:00:00,108.66,108.92,108.54,108.92,42859.0,108.66,108.92,108.54,108.92,42859.0
2017-08-07 15:30:00,108.88,108.91,108.69,108.76,156935.0,108.88,108.91,108.69,108.76,156935.0
2017-08-08 09:30:00,108.21,108.23,107.32,108.0,85688.0,108.21,108.23,107.32,108.0,85688.0
2017-08-08 10:00:00,107.98,108.31,107.7,107.74,87919.0,107.98,108.31,107.7,107.74,87919.0
2017-08-08 10:30:00,107.72,108.04,107.52,108.04,27228.0,107.72,108.04,107.52,108.04,27228.0
2017-08-08 11:00:00,108.03,108.05,107.8,107.97,15865.0,108.03,108.05,107.8,107.97,15865.0
2017-08-08 11:30:00,107.9,108.36,107.9,108.24,26273.0,107.9,108.36,107.9,108.24,26273.0
2017-08-08 12:00:00,108.27,108.46,108.19,108.32,34092.0,108.27,108.46,108.19,108.32,34092.0
2017-08-08 12:30:00,108.41,108.41,108.06,108.14,13055.0,108.41,108.41,108.06,108.14,13055.0
2017-08-08 13:00:00,108.18,108.18,107.87,107.87,16289.0,108.18,108.18,107.87,107.87,16289.0
2017-08-08 13:30:00,107.81,108.07,107.77,107.93,36047.0,107.81,108.07,107.77,107.93,36047.0
2017-08-08 14:00:00,107.89,107.93,107.74,107.79,15737.0,107.89,107.93,107.74,107.79,15737.0
2017-08-08 14:30:00,107.86,107.88,107.54,107.81,33615.0,107.86,107.88,107.54,107.81,33615.0
2017-08-08 15:00:00,107.85,108.0,107.45,107.63,52550.0,107.85,108.0,107.45,107.63,52550.0
2017-08-08 15:30:00,107.57,107.78,107.11,107.74,127590.0,107.57,107.78,107.11,107.74,127590.0
2017-08-09 09:30:00,106.87,107.86,106.7,107.7,53446.0,106.87,107.86,106.7,107.7,53446.0
2017-08-09 10:00:00,107.86,107.86,107.27,107.47,14875.0,107.86,107.86,107.27,107.47,14875.0
2017-08-09 10:30:00,107.35,107.85,107.09,107.2,27454.0,107.35,107.85,107.09,107.2,27454.0
2017-08-09 11:00:00,107.17,107.37,106.93,107.24,17514.0,107.17,107.37,106.93,107.24,17514.0
2017-08-09 11:30:00,107.25,107.74,106.99,107.52,24088.0,107.25,107.74,106.99,107.52,24088.0
2017-08-09 12:00:00,107.43,107.53,107.16,107.46,15201.0,107.43,107.53,107.16,107.46,15201.0
2017-08-09 12:30:00,107.47,107.53,107.15,107.15,10210.0,107.47,107.53,107.15,107.15,10210.0
2017-08-09 13:00:00,107.08,107.21,106.87,106.95,19125.0,107.08,107.21,106.87,106.95,19125.0
2017-08-09 13:30:00,106.94,107.21,106.86,107.21,20409.0,106.94,107.21,106.86,107.21,20409.0
2017-08-09 14:00:00,107.28,107.35,106.83,106.92,29319.0,107.28,107.35,106.83,106.92,29319.0
2017-08-09 14:30:00,106.92,106.95,106.63,106.85,26756.0,106.92,106.95,106.63,106.85,26756.0
2017-08-09 15:00:00,106.87,107.11,106.64,107.05,22200.0,106.87,107.11,106.64,107.05,22200.0
2017-08-09 15:30:00,107.05,107.45,106.97,107.35,75778.0,107.05,107.45,106.97,107.35,75778.0
2017-08-10 09:30:00,106.77,107.0,105.52,105.67,74747.0,106.77,107.0,105.52,105.67,74747.0
2017-08-10 10:00:00,105.73,105.76,104.23,105.2,206923.0,105.73,105.76,104.23,105.2,206923.0
2017-08-10 10:30:00,105.2,105.88,105.13,105.86,98407.0,105.2,105.88,105.13,105.86,98407.0
2017-08-10 11:00:00,105.81,105.82,105.14,105.37,37788.0,105.81,105.82,105.14,105.37,37788.0
2017-08-10 11:30:00,105.37,105.43,104.47,104.49,54870.0,105.37,105.43,104.47,104.49,54870.0
2017-08-10 12:00:00,104.48,104.64,103.8,103.8,67561.0,104.48,104.64,103.8,103.8,67561.0
2017-08-10 12:30:00,103.82,104.04,103.0,104.04,102587.0,103.82,104.04,103.0,104.04,102587.0
2017-08-10 13:00:00,104.01,104.8,104.0,104.74,35026.0,104.01,104.8,104.0,104.74,35026.0
2017-08-10 13:30:00,104.68,105.12,104.63,105.08,84995.0,104.68,105.12,104.63,105.08,84995.0
2017-08-10 14:00:00,105.07,105.5,104.93,105.5,44845.0,105.07,105.5,104.93,105.5,44845.0
2017-08-10 14:30:00,105.44,105.83,105.3,105.64,63435.0,105.44,105.83,105.3,105.64,63435.0
2017-08-10 15:00:00,105.65,105.72,104.64,104.87,108810.0,105.65,105.72,104.64,104.87,108810.0
2017-08-10 15:30:00,104.88,104.92,104.19,104.43,250467.0,104.88,104.92,104.19,104.43,250467.0
2017-08-11 09:30:00,104.93,105.4,104.24,105.28,85394.0,104.93,105.4,104.24,105.28,85394.0
2017-08-11 10:00:00,105.23,106.0,104.96,105.81,56237.0,105.23,106.0,104.96,105.81,56237.0
2017-08-11 10:30:00,105.88,106.01,105.54,105.82,43363.0,105.88,106.01,105.54,105.82,43363.0
2017-08-11 11:00:00,105.74,106.05,105.4,105.62,33583.0,105.74,106.05,105.4,105.62,33583.0
2017-08-11 11:30:00,105.64,106.17,105.63,105.98,20252.0,105.64,106.17,105.63,105.98,20252.0
2017-08-11 12:00:00,105.97,106.51,105.94,106.4,27836.0,105.97,106.51,105.94,106.4,27836.0
2017-08-11 12:30:00,106.38,106.6,106.24,106.31,17395.0,106.38,106.6,106.24,106.31,17395.0
2017-08-11 13:00:00,106.32,106.69,106.2,106.22,27998.0,106.32,106.69,106.2,106.22,27998.0
2017-08-11 13:30:00,106.25,106.63,106.19,106.52,118151.0,106.25,106.63,106.19,106.52,118151.0
2017-08-11 14:00:00,106.5,106.83,106.31,106.78,26987.0,106.5,106.83,106.31,106.78,26987.0
2017-08-11 14:30:00,106.79,106.83,106.44,106.54,48364.0,106.79,106.83,106.44,106.54,48364.0
2017-08-11 15:00:00,106.5,106.7,106.09,106.26,28657.0,106.5,106.7,106.09,106.26,28657.0
2017-08-11 15:30:00,106.24,106.37,105.98,106.05,120516.0,106.24,106.37,105.98,106.05,120516.0
2017-08-14 09:30:00,106.85,108.33,106.36,108.19,136589.0,106.85,108.33,106.36,108.19,136589.0
2017-08-14 10:00:00,108.21,108.4,108.08,108.24,51491.0,108.21,108.4,108.08,108.24,51491.0
2017-08-14 10:30:00,108.32,108.37,107.9,108.05,32469.0,108.32,108.37,107.9,108.05,32469.0
2017-08-14 11:00:00,107.95,108.21,107.67,107.8,25719.0,107.95,108.21,107.67,107.8,25719.0
2017-08-14 11:30:00,107.84,108.16,107.73,108.04,83083.0,107.84,108.16,107.73,108.04,83083.0
2017-08-14 12:00:00,108.03,108.31,107.97,108.1,79150.0,108.03,108.31,107.97,108.1,79150.0
2017-08-14 12:30:00,108.09,108.21,107.99,108.14,23015.0,108.09,108.21,107.99,108.14,23015.0
2017-08-14 13:00:00,108.2,108.4,108.19,108.34,26703.0,108.2,108.4,108.19,108.34,26703.0
2017-08-14 13:30:00,108.38,108.5,108.32,108.41,24643.0,108.38,108.5,108.32,108.41,24643.0
2017-08-14 14:00:00,108.4,108.57,108.27,108.27,71150.0,108.4,108.57,108.27,108.27,71150.0
2017-08-14 14:30:00,108.29,108.35,107.53,107.68,53980.0,108.29,108.35,107.53,107.68,53980.0
2017-08-14 15:00:00,107.7,108.06,107.7,107.95,37278.0,107.7,108.06,107.7,107.95,37278.0
2017-08-14 15:30:00,107.97,108.06,107.85,107.91,125044.0,107.97,108.06,107.85,107.91,125044.0
2017-08-15 09:30:00,107.75,107.93,106.8,107.13,48021.0,107.75,107.93,106.8,107.13,48021.0
2017-08-15 10:00:00,107.2,107.9,106.71,107.81,41008.0,107.2,107.9,106.71,107.81,41008.0
2017-08-15 10:30:00,107.86,107.99,107.55,107.85,27771.0,107.86,107.99,107.55,107.85,27771.0
2017-08-15 11:00:00,107.84,107.92,107.54,107.72,15090.0,107.84,107.92,107.54,107.72,15090.0
2017-08-15 11:30:00,107.8,107.87,107.51,107.72,20099.0,107.8,107.87,107.51,107.72,20099.0
2017-08-15 12:00:00,107.7,107.95,107.67,107.81,19394.0,107.7,107.95,107.67,107.81,19394.0
2017-08-15 12:30:00,107.85,108.35,107.79,108.28,26140.0,107.85,108.35,107.79,108.28,26140.0
2017-08-15 13:00:00,108.29,108.29,107.83,107.98,21790.0,108.29,108.29,107.83,107.98,21790.0
2017-08-15 13:30:00,107.92,108.0,107.52,107.54,35024.0,107.92,108.0,107.52,107.54,35024.0
2017-08-15 14:00:00,107.53,107.82,107.47,107.82,53105.0,107.53,107.82,107.47,107.82,53105.0
2017-08-15 14:30:00,107.81,107.81,107.4,107.49,60152.0,107.81,107.81,107.4,107.49,60152.0
2017-08-15 15:00:00,107.5,107.66,107.44,107.59,50878.0,107.5,107.66,107.44,107.59,50878.0
2017-08-15 15:30:00,107.58,107.62,107.29,107.37,126887.0,107.58,107.62,107.29,107.37,126887.0
2017-08-16 09:30:00,107.89,108.29,107.57,108.29,44127.0,107.89,108.29,107.57,108.29,44127.0
2017-08-16 10:00:00,108.25,108.5,107.87,108.47,27371.0,108.25,108.5,107.87,108.47,27371.0
2017-08-16 10:30:00,108.5,108.5,108.13,108.38,27476.0,108.5,108.5,108.13,108.38,27476.0
2017-08-16 11:00:00,108.37,108.53,108.02,108.02,35762.0,108.37,108.53,108.02,108.02,35762.0
2017-08-16 11:30:00,108.07,108.87,108.01,108.75,75382.0,108.07,108.87,108.01,108.75,75382.0
2017-08-16 12:00:00,108.75,109.48,108.7,109.38,36391.0,108.75,109.48,108.7,109.38,36391.0
2017-08-16 12:30:00,109.38,109.45,109.06,109.23,23879.0,109.38,109.45,109.06,109.23,23879.0
2017-08-16 13:00:00,109.16,109.36,108.94,109.17,47160.0,109.16,109.36,108.94,109.17,47160.0
2017-08-16 13:30:00,109.14,109.41,109.07,109.4,48228.0,109.14,109.41,109.07,109.4,48228.0
2017-08-16 14:00:00,109.39,109.71,108.95,109.07,80571.0,109.39,109.71,108.95,109.07,80571.0
2017-08-16 14:30:00,109.03,109.4,108.88,109.27,30901.0,109.03,109.4,108.88,109.27,30901.0
2017-08-16 15:00:00,109.24,109.82,109.18,109.82,38760.0,109.24,109.82,109.18,109.82,38760.0
2017-08-16 15:30:00,109.83,109.83,109.37,109.46,155465.0,109.83,109.83,109.37,109.46,155465.0
2017-08-17 09:30:00,109.04,109.69,108.87,109.46,26693.0,109.04,109.69,108.87,109.46,26693.0
2017-08-17 10:00:00,109.48,109.48,108.06,108.58,87818.0,109.48,109.48,108.06,108.58,87818.0
2017-08-17 10:30:00,108.53,108.97,107.44,107.94,79395.0,108.53,108.97,107.44,107.94,79395.0
2017-08-17 11:00:00,108.02,108.7,108.02,108.31,31533.0,108.02,108.7,108.02,108.31,31533.0
2017-08-17 11:30:00,108.45,108.78,108.27,108.67,18670.0,108.45,108.78,108.27,108.67,18670.0
2017-08-17 12:00:00,108.59,108.67,107.61,107.71,41726.0,108.59,108.67,107.61,107.71,41726.0
2017-08-17 12:30:00,107.68,107.77,106.92,107.1,32858.0,107.68,107.77,106.92,107.1,32858.0
2017-08-17 13:00:00,107.07,107.31,106.74,107.18,61498.0,107.07,107.31,106.74,107.18,61498.0
2017-08-17 13:30:00,107.26,107.59,107.18,107.54,21911.0,107.26,107.59,107.18,107.54,21911.0
2017-08-17 14:00:00,107.62,107.62,106.99,107.37,31876.0,107.62,107.62,106.99,107.37,31876.0
2017-08-17 14:30:00,107.33,107.62,107.1,107.44,32978.0,107.33,107.62,107.1,107.44,32978.0
2017-08-17 15:00:00,107.46,107.5,106.84,107.22,67909.0,107.46,107.5,106.84,107.22,67909.0
2017-08-17 15:30:00,107.16,107.64,106.81,106.85,195249.0,107.16,107.64,106.81,106.85,195249.0
2017-08-18 09:30:00,106.83,107.18,106.27,106.76,57310.0,106.83,107.18,106.27,106.76,57310.0
2017-08-18 10:00:00,106.81,107.52,106.51,107.42,44751.0,106.81,107.52,106.51,107.42,44751.0
2017-08-18 10:30:00,107.34,107.95,107.16,107.61,33771.0,107.34,107.95,107.16,107.61,33771.0
2017-08-18 11:00:00,107.77,108.55,107.42,108.52,54333.0,107.77,108.55,107.42,108.52,54333.0
2017-08-18 11:30:00,108.4,108.66,108.21,108.24,64682.0,108.4,108.66,108.21,108.24,64682.0
2017-08-18 12:00:00,108.25,108.3,107.86,108.16,54100.0,108.25,108.3,107.86,108.16,54100.0
2017-08-18 12:30:00,108.16,108.57,108.11,108.16,50100.0,108.16,108.57,108.11,108.16,50100.0
2017-08-18 13:00:00,108.19,108.28,107.95,108.18,42196.0,108.19,108.28,107.95,108.18,42196.0
2017-08-18 13:30:00,108.19,108.26,107.69,107.69,13363.0,108.19,108.26,107.69,107.69,13363.0
2017-08-18 14:00:00,107.73,108.08,107.65,108.03,28496.0,107.73,108.08,107.65,108.03,28496.0
2017-08-18 14:30:00,107.97,108.14,107.65,107.72,40949.0,107.97,108.14,107.65,107.72,40949.0
2017-08-18 15:00:00,107.72,107.8,107.57,107.58,117210.0,107.72,107.8,107.57,107.58,117210.0
2017-08-18 15:30:00,107.6,107.65,107.17,107.24,131322.0,107.6,107.65,107.17,107.24,131322.0
2017-08-21 09:30:00,107.02,108.66,107.02,107.83,61123.0,107.02,108.66,107.02,107.83,61123.0
2017-08-21 10:00:00,107.76,108.08,107.03,107.23,101477.0,107.76,108.08,107.03,107.23,101477.0
2017-08-21 10:30:00,107.2,107.67,107.2,107.67,48971.0,107.2,107.67,107.2,107.67,48971.0
2017-08-21 11:00:00,107.73,107.87,107.37,107.61,44377.0,107.73,107.87,107.37,107.61,44377.0
2017-08-21 11:30:00,107.67,108.22,107.59,107.66,28866.0,107.67,108.22,107.59,107.66,28866.0
2017-08-21 12:00:00,107.74,108.53,107.69,108.45,62668.0,107.74,108.53,107.69,108.45,62668.0
2017-08-21 12:30:00,108.43,108.67,108.36,108.57,35451.0,108.43,108.67,108.36,108.57,35451.0
2017-08-21 13:00:00,108.62,108.7,108.32,108.48,41296.0,108.62,108.7,108.32,108.48,41296.0
2017-08-21 13:30:00,108.43,108.66,108.37,108.45,41537.0,108.43,108.66,108.37,108.45,41537.0
2017-08-21 14:00:00,108.47,108.86,108.43,108.82,42509.0,108.47,108.86,108.43,108.82,42509.0
2017-08-21 14:30:00,108.83,108.89,108.44,108.49,54215.0,108.83,108.89,108.44,108.49,54215.0
2017-08-21 15:00:00,108.45,108.45,108.08,108.37,58235.0,108.45,108.45,108.08,108.37,58235.0
2017-08-21 15:30:00,108.39,108.97,108.39,108.85,143650.0,108.39,108.97,108.39,108.85,143650.0
2017-08-22 09:30:00,109.0,110.31,108.86,109.92,189762.0,109.0,110.31,108.86,109.92,189762.0
2017-08-22 10:00:00,109.85,110.6,109.82,110.52,101505.0,109.85,110.6,109.82,110.52,101505.0
2017-08-22 10:30:00,110.49,110.77,110.12,110.33,68402.0,110.49,110.77,110.12,110.33,68402.0
2017-08-22 11:00:00,110.39,110.5,110.2,110.25,79833.0,110.39,110.5,110.2,110.25,79833.0
2017-08-22 11:30:00,110.26,110.38,109.97,110.18,53173.0,110.26,110.38,109.97,110.18,53173.0
2017-08-22 12:00:00,110.15,110.35,110.02,110.23,26788.0,110.15,110.35,110.02,110.23,26788.0
2017-08-22 12:30:00,110.19,110.23,109.76,110.12,29693.0,110.19,110.23,109.76,110.12,29693.0
2017-08-22 13:00:00,110.14,110.3,110.1,110.29,29293.0,110.14,110.3,110.1,110.29,29293.0
2017-08-22 13:30:00,110.29,110.58,110.23,110.31,43320.0,110.29,110.58,110.23,110.31,43320.0
2017-08-22 14:00:00,110.31,110.65,110.18,110.61,68452.0,110.31,110.65,110.18,110.61,68452.0
2017-08-22 14:30:00,110.6,110.64,110.42,110.51,28933.0,110.6,110.64,110.42,110.51,28933.0
2017-08-22 15:00:00,110.48,110.65,110.27,110.4,71662.0,110.48,110.65,110.27,110.4,71662.0
2017-08-22 15:30:00,110.42,110.55,110.32,110.42,144092.0,110.42,110.55,110.32,110.42,144092.0
2017-08-23 09:30:00,109.3,110.79,108.84,110.45,86284.0,109.3,110.79,108.84,110.45,86284.0
2017-08-23 10:00:00,110.39,110.98,110.17,110.56,94359.0,110.39,110.98,110.17,110.56,94359.0
2017-08-23 10:30:00,110.43,110.61,109.77,109.98,54745.0,110.43,110.61,109.77,109.98,54745.0
2017-08-23 11:00:00,109.94,110.28,109.56,109.93,45752.0,109.94,110.28,109.56,109.93,45752.0
2017-08-23 11:30:00,109.92,110.14,109.73,109.77,40378.0,109.92,110.14,109.73,109.77,40378.0
2017-08-23 12:00:00,109.75,110.26,109.71,109.75,28555.0,109.75,110.26,109.71,109.75,28555.0
2017-08-23 12:30:00,109.75,109.98,109.61,109.93,33131.0,109.75,109.98,109.61,109.93,33131.0
2017-08-23 13:00:00,109.91,109.98,109.33,109.53,46882.0,109.91,109.98,109.33,109.53,46882.0
2017-08-23 13:30:00,109.53,109.63,109.29,109.49,41552.0,109.53,109.63,109.29,109.49,41552.0
2017-08-23 14:00:00,109.47,109.98,109.39,109.8,48160.0,109.47,109.98,109.39,109.8,48160.0
2017-08-23 14:30:00,109.84,110.08,109.84,110.03,24573.0,109.84,110.08,109.84,110.03,24573.0
2017-08-23 15:00:00,109.98,110.14,109.89,110.05,43208.0,109.98,110.14,109.89,110.05,43208.0
2017-08-23 15:30:00,110.05,110.25,109.84,109.84,168987.0,110.05,110.25,109.84,109.84,168987.0
2017-08-24 09:30:00,110.07,110.9,109.84,110.02,43900.0,110.07,110.9,109.84,110.02,43900.0
2017-08-24 10:00:00,110.03,110.34,109.88,110.2,33762.0,110.03,110.34,109.88,110.2,33762.0
2017-08-24 10:30:00,110.21,110.93,110.21,110.73,76257.0,110.21,110.93,110.21,110.73,76257.0
2017-08-24 11:00:00,110.73,110.78,109.82,109.9,34835.0,110.73,110.78,109.82,109.9,34835.0
2017-08-24 11:30:00,109.86,110.34,109.61,110.33,33538.0,109.86,110.34,109.61,110.33,33538.0
2017-08-24 12:00:00,110.36,110.36,109.94,110.21,28387.0,110.36,110.36,109.94,110.21,28387.0
2017-08-24 12:30:00,110.22,110.55,110.22,110.4,14700.0,110.22,110.55,110.22,110.4,14700.0
2017-08-24 13:00:00,110.35,110.6,110.22,110.46,25065.0,110.35,110.6,110.22,110.46,25065.0
2017-08-24 13:30:00,110.45,110.55,110.29,110.41,25511.0,110.45,110.55,110.29,110.41,25511.0
2017-08-24 14:00:00,110.41,110.65,110.33,110.61,22378.0,110.41,110.65,110.33,110.61,22378.0
2017-08-24 14:30:00,110.52,110.84,110.47,110.69,57545.0,110.52,110.84,110.47,110.69,57545.0
2017-08-24 15:00:00,110.71,110.71,110.4,110.49,65971.0,110.71,110.71,110.4,110.49,65971.0
2017-08-24 15:30:00,110.52,110.74,110.48,110.68,95766.0,110.52,110.74,110.48,110.68,95766.0
2017-08-25 09:30:00,110.95,112.0,110.82,111.81,101673.0,110.95,112.0,110.82,111.81,101673.0
2017-08-25 10:00:00,111.79,112.63,111.66,112.63,113425.0,111.79,112.63,111.66,112.63,113425.0
2017-08-25 10:30:00,112.63,112.68,111.81,112.0,147159.0,112.63,112.68,111.81,112.0,147159.0
2017-08-25 11:00:00,112.0,112.04,110.44,111.51,91901.0,112.0,112.04,110.44,111.51,91901.0
2017-08-25 11:30:00,111.51,111.77,110.95,111.47,64868.0,111.51,111.77,110.95,111.47,64868.0
2017-08-25 12:00:00,111.5,111.6,110.86,111.33,74155.0,111.5,111.6,110.86,111.33,74155.0
2017-08-25 12:30:00,111.39,111.47,110.61,110.77,52919.0,111.39,111.47,110.61,110.77,52919.0
2017-08-25 13:00:00,110.74,111.0,110.58,110.66,27591.0,110.74,111.0,110.58,110.66,27591.0
2017-08-25 13:30:00,110.67,110.79,110.55,110.76,33316.0,110.67,110.79,110.55,110.76,33316.0
2017-08-25 14:00:00,110.78,111.0,110.75,110.85,34504.0,110.78,111.0,110.75,110.85,34504.0
2017-08-25 14:30:00,110.85,110.97,110.73,110.79,40463.0,110.85,110.97,110.73,110.79,40463.0
2017-08-25 15:00:00,110.81,111.09,110.68,110.85,43920.0,110.81,111.09,110.68,110.85,43920.0
2017-08-25 15:30:00,110.87,110.91,110.59,110.65,98779.0,110.87,110.91,110.59,110.65,98779.0
2017-08-28 09:30:00,111.0,111.0,109.89,109.89,33222.0,111.0,111.0,109.89,109.89,33222.0
2017-08-28 10:00:00,109.86,110.79,109.7,110.51,24350.0,109.86,110.79,109.7,110.51,24350.0
2017-08-28 10:30:00,110.47,111.34,110.25,111.01,20720.0,110.47,111.34,110.25,111.01,20720.0
2017-08-28 11:00:00,110.99,111.26,110.88,111.21,37329.0,110.99,111.26,110.88,111.21,37329.0
2017-08-28 11:30:00,111.26,111.59,111.24,111.42,23593.0,111.26,111.59,111.24,111.42,23593.0
2017-08-28 12:00:00,111.42,111.99,111.39,111.48,38036.0,111.42,111.99,111.39,111.48,38036.0
2017-08-28 12:30:00,111.46,111.55,110.99,111.11,25404.0,111.46,111.55,110.99,111.11,25404.0
2017-08-28 13:00:00,111.18,111.57,111.08,111.44,49083.0,111.18,111.57,111.08,111.44,49083.0
2017-08-28 13:30:00,111.45,111.84,111.27,111.8,66150.0,111.45,111.84,111.27,111.8,66150.0
2017-08-28 14:00:00,111.83,111.94,111.72,111.89,41439.0,111.83,111.94,111.72,111.89,41439.0
2017-08-28 14:30:00,111.87,112.09,111.86,112.08,38962.0,111.87,112.09,111.86,112.08,38962.0
2017-08-28 15:00:00,112.07,112.11,111.45,111.63,51165.0,112.07,112.11,111.45,111.63,51165.0
2017-08-28 15:30:00,111.62,112.02,111.62,111.93,146807.0,111.62,112.02,111.62,111.93,146807.0
2017-08-29 09:30:00,110.62,111.09,110.3,110.78,35333.0,110.62,111.09,110.3,110.78,35333.0
2017-08-29 10:00:00,110.7,110.88,110.14,110.88,29868.0,110.7,110.88,110.14,110.88,29868.0
2017-08-29 10:30:00,110.9,111.23,110.8,110.86,26703.0,110.9,111.23,110.8,110.86,26703.0
2017-08-29 11:00:00,110.9,111.72,110.62,111.42,43939.0,110.9,111.72,110.62,111.42,43939.0
2017-08-29 11:30:00,111.41,111.64,111.38,111.47,23453.0,111.41,111.64,111.38,111.47,23453.0
2017-08-29 12:00:00,111.44,111.53,111.21,111.45,27373.0,111.44,111.53,111.21,111.45,27373.0
2017-08-29 12:30:00,111.44,111.71,111.37,111.51,25224.0,111.44,111.71,111.37,111.51,25224.0
2017-08-29 13:00:00,111.53,111.62,111.4,111.52,33529.0,111.53,111.62,111.4,111.52,33529.0
2017-08-29 13:30:00,111.49,111.56,111.27,111.53,39051.0,111.49,111.56,111.27,111.53,39051.0
2017-08-29 14:00:00,111.54,111.94,111.39,111.94,49062.0,111.54,111.94,111.39,111.94,49062.0
2017-08-29 14:30:00,111.93,112.09,111.79,111.91,31756.0,111.93,112.09,111.79,111.91,31756.0
2017-08-29 15:00:00,111.91,112.2,111.85,112.06,54831.0,111.91,112.2,111.85,112.06,54831.0
2017-08-29 15:30:00,112.04,112.04,111.55,111.73,148797.0,112.04,112.04,111.55,111.73,148797.0
2017-08-30 09:30:00,111.61,113.56,111.61,113.51,107034.0,111.61,113.56,111.61,113.51,107034.0
2017-08-30 10:00:00,113.48,113.99,113.27,113.71,60360.0,113.48,113.99,113.27,113.71,60360.0
2017-08-30 10:30:00,113.67,114.41,113.42,114.39,100193.0,113.67,114.41,113.42,114.39,100193.0
2017-08-30 11:00:00,114.41,114.5,113.82,113.98,68031.0,114.41,114.5,113.82,113.98,68031.0
2017-08-30 11:30:00,113.96,114.31,113.94,114.08,41242.0,113.96,114.31,113.94,114.08,41242.0
2017-08-30 12:00:00,114.06,114.4,114.0,114.35,33938.0,114.06,114.4,114.0,114.35,33938.0
2017-08-30 12:30:00,114.35,115.81,114.35,115.46,113541.0,114.35,115.81,114.35,115.46,113541.0
2017-08-30 13:00:00,115.46,115.51,115.08,115.15,63363.0,115.46,115.51,115.08,115.15,63363.0
2017-08-30 13:30:00,115.15,115.29,114.79,114.94,93115.0,115.15,115.29,114.79,114.94,93115.0
2017-08-30 14:00:00,114.88,115.06,114.68,114.89,75357.0,114.88,115.06,114.68,114.89,75357.0
2017-08-30 14:30:00,114.89,114.89,114.6,114.6,48339.0,114.89,114.89,114.6,114.6,48339.0
2017-08-30 15:00:00,114.63,114.63,114.39,114.53,67365.0,114.63,114.63,114.39,114.53,67365.0
2017-08-30 15:30:00,114.53,114.58,114.04,114.29,130753.0,114.53,114.58,114.04,114.29,130753.0
2017-08-31 09:30:00,114.55,115.7,114.51,115.56,100219.0,114.55,115.7,114.51,115.56,100219.0
2017-08-31 10:00:00,115.58,115.78,115.25,115.28,56663.0,115.58,115.78,115.25,115.28,56663.0
2017-08-31 10:30:00,115.29,115.67,114.99,115.61,74834.0,115.29,115.67,114.99,115.61,74834.0
2017-08-31 11:00:00,115.51,115.73,115.26,115.5,48703.0,115.51,115.73,115.26,115.5,48703.0
2017-08-31 11:30:00,115.5,115.58,115.32,115.46,45156.0,115.5,115.58,115.32,115.46,45156.0
2017-08-31 12:00:00,115.48,116.0,115.4,115.95,74228.0,115.48,116.0,115.4,115.95,74228.0
2017-08-31 12:30:00,116.0,116.21,115.95,116.16,93235.0,116.0,116.21,115.95,116.16,93235.0
2017-08-31 13:00:00,116.17,116.3,115.98,116.1,57673.0,116.17,116.3,115.98,116.1,57673.0
2017-08-31 13:30:00,116.09,116.44,115.95,116.38,61866.0,116.09,116.44,115.95,116.38,61866.0
2017-08-31 14:00:00,116.38,116.49,115.95,116.38,56083.0,116.38,116.49,115.95,116.38,56083.0
2017-08-31 14:30:00,116.36,116.54,116.13,116.19,55334.0,116.36,116.54,116.13,116.19,55334.0
2017-08-31 15:00:00,116.22,116.25,116.01,116.22,103291.0,116.22,116.25,116.01,116.22,103291.0
2017-08-31 15:30:00,116.19,116.46,116.02,116.18,216556.0,116.19,116.46,116.02,116.18,216556.0
2017-09-01 09:30:00,116.3,116.51,114.61,114.78,85625.0,116.3,116.51,114.61,114.78,85625.0
2017-09-01 10:00:00,114.78,115.31,114.53,115.28,96158.0,114.78,115.31,114.53,115.28,96158.0
2017-09-01 10:30:00,115.2,115.36,115.01,115.2,46458.0,115.2,115.36,115.01,115.2,46458.0
2017-09-01 11:00:00,115.18,115.55,115.09,115.53,52755.0,115.18,115.55,115.09,115.53,52755.0
2017-09-01 11:30:00,115.5,115.9,115.22,115.9,49011.0,115.5,115.9,115.22,115.9,49011.0
2017-09-01 12:00:00,115.86,115.98,115.45,115.59,32046.0,115.86,115.98,115.45,115.59,32046.0
2017-09-01 12:30:00,115.61,115.75,115.58,115.61,33609.0,115.61,115.75,115.58,115.61,33609.0
2017-09-01 13:00:00,115.58,115.61,115.07,115.22,51908.0,115.58,115.61,115.07,115.22,51908.0
2017-09-01 13:30:00,115.23,115.34,115.12,115.26,30614.0,115.23,115.34,115.12,115.26,30614.0
2017-09-01 14:00:00,115.3,115.52,115.22,115.37,34089.0,115.3,115.52,115.22,115.37,34089.0
2017-09-01 14:30:00,115.39,115.71,115.35,115.69,31844.0,115.39,115.71,115.35,115.69,31844.0
2017-09-01 15:00:00,115.66,115.91,115.54,115.6,47934.0,115.66,115.91,115.54,115.6,47934.0
2017-09-01 15:30:00,115.61,115.61,115.42,115.47,145123.0,115.61,115.61,115.42,115.47,145123.0
2017-09-05 09:30:00,115.58,115.79,114.62,115.73,48281.0,115.58,115.79,114.62,115.73,48281.0
2017-09-05 10:00:00,115.68,116.07,115.26,115.67,38444.0,115.68,116.07,115.26,115.67,38444.0
2017-09-05 10:30:00,115.55,115.93,115.27,115.61,38981.0,115.55,115.93,115.27,115.61,38981.0
2017-09-05 11:00:00,115.58,115.81,115.44,115.73,33470.0,115.58,115.81,115.44,115.73,33470.0
2017-09-05 11:30:00,115.73,115.98,115.62,115.98,17154.0,115.73,115.98,115.62,115.98,17154.0
2017-09-05 12:00:00,115.91,115.91,114.77,114.85,25850.0,115.91,115.91,114.77,114.85,25850.0
2017-09-05 12:30:00,114.74,114.99,114.41,114.99,35672.0,114.74,114.99,114.41,114.99,35672.0
2017-09-05 13:00:00,114.91,115.31,114.46,115.08,40995.0,114.91,115.31,114.46,115.08,40995.0
2017-09-05 13:30:00,115.07,115.75,114.97,115.72,39124.0,115.07,115.75,114.97,115.72,39124.0
2017-09-05 14:00:00,115.7,116.15,115.48,115.99,67729.0,115.7,116.15,115.48,115.99,67729.0
2017-09-05 14:30:00,116.04,116.32,115.98,116.16,41844.0,116.04,116.32,115.98,116.16,41844.0
2017-09-05 15:00:00,116.24,116.4,115.92,116.12,88714.0,116.24,116.4,115.92,116.12,88714.0
2017-09-05 15:30:00,116.16,116.39,115.96,116.18,144357.0,116.16,116.39,115.96,116.18,144357.0
2017-09-06 09:30:00,116.39,116.7,115.46,115.74,173106.0,116.39,116.7,115.46,115.74,173106.0
2017-09-06 10:00:00,115.75,115.75,114.14,114.5,57383.0,115.75,115.75,114.14,114.5,57383.0
2017-09-06 10:30:00,114.55,114.96,114.45,114.91,38072.0,114.55,114.96,114.45,114.91,38072.0
2017-09-06 11:00:00,114.92,114.92,114.08,114.51,72276.0,114.92,114.92,114.08,114.51,72276.0
2017-09-06 11:30:00,114.41,114.68,114.38,114.54,39293.0,114.41,114.68,114.38,114.54,39293.0
2017-09-06 12:00:00,114.56,114.61,114.43,114.52,32302.0,114.56,114.61,114.43,114.52,32302.0
2017-09-06 12:30:00,114.48,114.75,114.45,114.75,25750.0,114.48,114.75,114.45,114.75,25750.0
2017-09-06 13:00:00,114.76,115.21,114.74,115.1,37458.0,114.76,115.21,114.74,115.1,37458.0
2017-09-06 13:30:00,115.15,115.33,115.08,115.12,29861.0,115.15,115.33,115.08,115.12,29861.0
2017-09-06 14:00:00,115.1,115.19,114.89,115.06,26904.0,115.1,115.19,114.89,115.06,26904.0
2017-09-06 14:30:00,115.02,115.06,114.75,115.01,34445.0,115.02,115.06,114.75,115.01,34445.0
2017-09-06 15:00:00,115.04,115.2,114.79,114.85,53430.0,115.04,115.2,114.79,114.85,53430.0
2017-09-06 15:30:00,114.86,114.86,114.54,114.61,187505.0,114.86,114.86,114.54,114.61,187505.0
2017-09-07 09:30:00,115.24,117.0,115.24,117.0,101244.0,115.24,117.0,115.24,117.0,101244.0
2017-09-07 10:00:00,117.0,117.0,115.97,116.46,124675.0,117.0,117.0,115.97,116.46,124675.0
2017-09-07 10:30:00,116.43,117.37,116.43,117.21,76293.0,116.43,117.37,116.43,117.21,76293.0
2017-09-07 11:00:00,117.25,117.43,117.0,117.4,69193.0,117.25,117.43,117.0,117.4,69193.0
2017-09-07 11:30:00,117.38,117.96,117.38,117.54,71780.0,117.38,117.96,117.38,117.54,71780.0
2017-09-07 12:00:00,117.54,117.81,117.36,117.7,62305.0,117.54,117.81,117.36,117.7,62305.0
2017-09-07 12:30:00,117.68,117.92,117.49,117.69,58485.0,117.68,117.92,117.49,117.69,58485.0
2017-09-07 13:00:00,117.7,118.4,117.63,118.33,62320.0,117.7,118.4,117.63,118.33,62320.0
2017-09-07 13:30:00,118.41,118.41,118.0,118.04,40826.0,118.41,118.41,118.0,118.04,40826.0
2017-09-07 14:00:00,117.98,118.37,117.94,118.28,44026.0,117.98,118.37,117.94,118.28,44026.0
2017-09-07 14:30:00,118.31,118.64,117.87,117.98,158200.0,118.31,118.64,117.87,117.98,158200.0
2017-09-07 15:00:00,117.93,118.1,117.66,117.68,91549.0,117.93,118.1,117.66,117.68,91549.0
2017-09-07 15:30:00,117.68,117.9,117.61,117.8,159718.0,117.68,117.9,117.61,117.8,159718.0
2017-09-08 09:30:00,117.62,118.63,117.45,117.97,49671.0,117.62,118.63,117.45,117.97,49671.0
2017-09-08 10:00:00,118.03,118.09,117.62,117.84,67481.0,118.03,118.09,117.62,117.84,67481.0
2017-09-08 10:30:00,117.75,117.76,117.14,117.52,29809.0,117.75,117.76,117.14,117.52,29809.0
2017-09-08 11:00:00,117.54,117.86,117.37,117.86,37721.0,117.54,117.86,117.37,117.86,37721.0
2017-09-08 11:30:00,117.86,117.89,117.47,117.7,23868.0,117.86,117.89,117.47,117.7,23868.0
2017-09-08 12:00:00,117.74,117.87,117.52,117.61,37650.0,117.74,117.87,117.52,117.61,37650.0
2017-09-08 12:30:00,117.65,117.81,117.56,117.58,25725.0,117.65,117.81,117.56,117.58,25725.0
2017-09-08 13:00:00,117.52,117.74,117.39,117.73,20466.0,117.52,117.74,117.39,117.73,20466.0
2017-09-08 13:30:00,117.65,117.68,116.92,116.96,316669.0,117.65,117.68,116.92,116.96,316669.0
2017-09-08 14:00:00,116.96,117.13,116.63,116.8,52989.0,116.96,117.13,116.63,116.8,52989.0
2017-09-08 14:30:00,116.79,117.04,116.71,116.85,28254.0,116.79,117.04,116.71,116.85,28254.0
2017-09-08 15:00:00,116.85,117.04,116.62,116.68,30210.0,116.85,117.04,116.62,116.68,30210.0
2017-09-08 15:30:00,116.63,116.76,116.38,116.5,229966.0,116.63,116.76,116.38,116.5,229966.0
2017-09-11 09:30:00,117.71,118.51,117.55,118.18,54686.0,117.71,118.51,117.55,118.18,54686.0
2017-09-11 10:00:00,118.18,118.63,117.96,117.96,138689.0,118.18,118.63,117.96,117.96,138689.0
2017-09-11 10:30:00,118.01,118.25,117.84,117.93,37559.0,118.01,118.25,117.84,117.93,37559.0
2017-09-11 11:00:00,118.02,118.11,117.4,117.62,144990.0,118.02,118.11,117.4,117.62,144990.0
2017-09-11 11:30:00,117.62,117.8,117.47,117.72,45645.0,117.62,117.8,117.47,117.72,45645.0
2017-09-11 12:00:00,117.72,117.84,117.65,117.73,56994.0,117.72,117.84,117.65,117.73,56994.0
2017-09-11 12:30:00,117.71,117.91,117.67,117.84,58148.0,117.71,117.91,117.67,117.84,58148.0
2017-09-11 13:00:00,117.79,117.86,117.64,117.83,58615.0,117.79,117.86,117.64,117.83,58615.0
2017-09-11 13:30:00,117.83,118.12,117.81,117.97,43559.0,117.83,118.12,117.81,117.97,43559.0
2017-09-11 14:00:00,118.02,118.09,117.88,117.9,37839.0,118.02,118.09,117.88,117.9,37839.0
2017-09-11 14:30:00,117.91,117.91,117.69,117.81,58327.0,117.91,117.91,117.69,117.81,58327.0
2017-09-11 15:00:00,117.82,118.1,117.57,118.08,52713.0,117.82,118.1,117.57,118.08,52713.0
2017-09-11 15:30:00,118.04,118.07,117.69,117.73,229190.0,118.04,118.07,117.69,117.73,229190.0
2017-09-12 09:30:00,117.94,118.17,116.7,116.98,74025.0,117.94,118.17,116.7,116.98,74025.0
2017-09-12 10:00:00,117.13,117.31,116.17,116.54,36810.0,117.13,117.31,116.17,116.54,36810.0
2017-09-12 10:30:00,116.44,116.57,115.97,116.0,103625.0,116.44,116.57,115.97,116.0,103625.0
2017-09-12 11:00:00,115.94,116.16,115.53,115.75,147299.0,115.94,116.16,115.53,115.75,147299.0
2017-09-12 11:30:00,115.75,116.06,115.61,115.83,38812.0,115.75,116.06,115.61,115.83,38812.0
2017-09-12 12:00:00,115.86,115.89,115.38,115.59,52470.0,115.86,115.89,115.38,115.59,52470.0
2017-09-12 12:30:00,115.63,115.64,115.19,115.23,97502.0,115.63,115.64,115.19,115.23,97502.0
2017-09-12 13:00:00,115.25,115.65,115.25,115.42,40913.0,115.25,115.65,115.25,115.42,40913.0
2017-09-12 13:30:00,115.42,115.72,115.41,115.46,44251.0,115.42,115.72,115.41,115.46,44251.0
2017-09-12 14:00:00,115.48,115.79,115.42,115.75,52096.0,115.48,115.79,115.42,115.75,52096.0
2017-09-12 14:30:00,115.68,115.72,115.14,115.59,52345.0,115.68,115.72,115.14,115.59,52345.0
2017-09-12 15:00:00,115.56,115.59,115.35,115.45,90480.0,115.56,115.59,115.35,115.45,90480.0
2017-09-12 15:30:00,115.47,116.29,115.47,116.23,157608.0,115.47,116.29,115.47,116.23,157608.0
2017-09-13 09:30:00,116.24,116.37,115.69,116.17,113096.0,116.24,116.37,115.69,116.17,113096.0
2017-09-13 10:00:00,116.11,116.89,116.07,116.29,133160.0,116.11,116.89,116.07,116.29,133160.0
2017-09-13 10:30:00,116.26,116.58,116.14,116.4,39120.0,116.26,116.58,116.14,116.4,39120.0
2017-09-13 11:00:00,116.33,116.51,116.21,116.51,41703.0,116.33,116.51,116.21,116.51,41703.0
2017-09-13 11:30:00,116.63,116.63,116.12,116.24,37169.0,116.63,116.63,116.12,116.24,37169.0
2017-09-13 12:00:00,116.15,116.44,116.1,116.18,27992.0,116.15,116.44,116.1,116.18,27992.0
2017-09-13 12:30:00,116.22,116.35,116.09,116.13,39089.0,116.22,116.35,116.09,116.13,39089.0
2017-09-13 13:00:00,116.12,116.24,116.09,116.17,34027.0,116.12,116.24,116.09,116.17,34027.0
2017-09-13 13:30:00,116.2,116.2,115.88,116.02,22878.0,116.2,116.2,115.88,116.02,22878.0
2017-09-13 14:00:00,116.02,116.13,115.88,116.05,26326.0,116.02,116.13,115.88,116.05,26326.0
2017-09-13 14:30:00,116.07,116.24,116.06,116.14,31629.0,116.07,116.24,116.06,116.14,31629.0
2017-09-13 15:00:00,116.09,116.13,115.92,115.99,75396.0,116.09,116.13,115.92,115.99,75396.0
2017-09-13 15:30:00,115.98,116.13,115.92,116.0,208170.0,115.98,116.13,115.92,116.0,208170.0
2017-09-14 09:30:00,115.5,115.53,114.5,115.0,191236.0,115.5,115.53,114.5,115.0,191236.0
2017-09-14 10:00:00,115.15,116.16,115.03,115.91,52654.0,115.15,116.16,115.03,115.91,52654.0
2017-09-14 10:30:00,115.92,116.48,115.91,116.28,77004.0,115.92,116.48,115.91,116.28,77004.0
2017-09-14 11:00:00,116.28,116.72,116.21,116.55,201124.0,116.28,116.72,116.21,116.55,201124.0
2017-09-14 11:30:00,116.55,116.59,116.03,116.22,37218.0,116.55,116.59,116.03,116.22,37218.0
2017-09-14 12:00:00,116.17,116.17,115.61,115.69,45219.0,116.17,116.17,115.61,115.69,45219.0
2017-09-14 12:30:00,115.65,116.17,115.63,115.98,23637.0,115.65,116.17,115.63,115.98,23637.0
2017-09-14 13:00:00,115.98,116.1,115.78,115.78,22755.0,115.98,116.1,115.78,115.78,22755.0
2017-09-14 13:30:00,115.75,116.07,115.63,115.88,41428.0,115.75,116.07,115.63,115.88,41428.0
2017-09-14 14:00:00,115.9,116.03,115.81,115.83,35239.0,115.9,116.03,115.81,115.83,35239.0
2017-09-14 14:30:00,115.87,116.42,115.81,116.3,41367.0,115.87,116.42,115.81,116.3,41367.0
2017-09-14 15:00:00,116.29,116.44,115.98,116.02,51314.0,116.29,116.44,115.98,116.02,51314.0
2017-09-14 15:30:00,116.01,116.17,115.89,115.97,120662.0,116.01,116.17,115.89,115.97,120662.0
2017-09-15 09:30:00,116.49,116.84,114.86,114.91,139775.0,116.49,116.84,114.86,114.91,139775.0
2017-09-15 10:00:00,114.93,115.23,114.76,115.11,74860.0,114.93,115.23,114.76,115.11,74860.0
2017-09-15 10:30:00,115.15,115.8,115.05,115.67,38177.0,115.15,115.8,115.05,115.67,38177.0
2017-09-15 11:00:00,115.61,115.98,115.61,115.89,68529.0,115.61,115.98,115.61,115.89,68529.0
2017-09-15 11:30:00,115.88,116.26,115.76,116.05,42428.0,115.88,116.26,115.76,116.05,42428.0
2017-09-15 12:00:00,116.04,116.44,116.01,116.37,115027.0,116.04,116.44,116.01,116.37,115027.0
2017-09-15 12:30:00,116.33,116.38,115.51,115.77,46042.0,116.33,116.38,115.51,115.77,46042.0
2017-09-15 13:00:00,115.82,116.22,115.67,116.05,37896.0,115.82,116.22,115.67,116.05,37896.0
2017-09-15 13:30:00,116.09,116.14,115.77,115.77,18891.0,116.09,116.14,115.77,115.77,18891.0
2017-09-15 14:00:00,115.74,115.95,115.73,115.92,13874.0,115.74,115.95,115.73,115.92,13874.0
2017-09-15 14:30:00,115.95,116.05,115.79,115.94,26056.0,115.95,116.05,115.79,115.94,26056.0
2017-09-15 15:00:00,115.94,116.27,115.85,116.16,30599.0,115.94,116.27,115.85,116.16,30599.0
2017-09-15 15:30:00,116.13,116.13,115.93,116.04,75867.0,116.13,116.13,115.93,116.04,75867.0
2017-09-18 09:30:00,116.63,117.48,115.96,116.98,90655.0,116.63,117.48,115.96,116.98,90655.0
2017-09-18 10:00:00,116.96,117.61,116.86,117.07,169296.0,116.96,117.61,116.86,117.07,169296.0
2017-09-18 10:30:00,117.11,117.29,116.85,117.12,117568.0,117.11,117.29,116.85,117.12,117568.0
2017-09-18 11:00:00,117.07,117.45,117.07,117.38,20843.0,117.07,117.45,117.07,117.38,20843.0
2017-09-18 11:30:00,117.35,117.48,117.32,117.38,64012.0,117.35,117.48,117.32,117.38,64012.0
2017-09-18 12:00:00,117.36,117.66,117.21,117.21,89051.0,117.36,117.66,117.21,117.21,89051.0
2017-09-18 12:30:00,117.26,117.31,116.98,117.02,56393.0,117.26,117.31,116.98,117.02,56393.0
2017-09-18 13:00:00,117.04,117.23,116.96,117.14,26871.0,117.04,117.23,116.96,117.14,26871.0
2017-09-18 13:30:00,117.16,117.19,116.94,116.99,48930.0,117.16,117.19,116.94,116.99,48930.0
2017-09-18 14:00:00,116.99,117.03,116.37,116.47,38830.0,116.99,117.03,116.37,116.47,38830.0
2017-09-18 14:30:00,116.48,116.53,116.11,116.46,40039.0,116.48,116.53,116.11,116.46,40039.0
2017-09-18 15:00:00,116.51,116.62,116.37,116.56,50598.0,116.51,116.62,116.37,116.56,50598.0
2017-09-18 15:30:00,116.51,116.53,116.36,116.49,132131.0,116.51,116.53,116.36,116.49,132131.0
2017-09-19 09:30:00,116.85,116.97,116.2,116.23,153136.0,116.85,116.97,116.2,116.23,153136.0
2017-09-19 10:00:00,116.21,116.57,115.94,116.14,81524.0,116.21,116.57,115.94,116.14,81524.0
2017-09-19 10:30:00,116.11,116.53,116.08,116.5,27648.0,116.11,116.53,116.08,116.5,27648.0
2017-09-19 11:00:00,116.46,116.81,116.07,116.62,207742.0,116.46,116.81,116.07,116.62,207742.0
2017-09-19 11:30:00,116.59,116.71,116.43,116.46,29216.0,116.59,116.71,116.43,116.46,29216.0
2017-09-19 12:00:00,116.42,116.87,116.41,116.58,31981.0,116.42,116.87,116.41,116.58,31981.0
2017-09-19 12:30:00,116.66,116.78,116.53,116.62,45992.0,116.66,116.78,116.53,116.62,45992.0
2017-09-19 13:00:00,116.61,116.62,116.41,116.46,25610.0,116.61,116.62,116.41,116.46,25610.0
2017-09-19 13:30:00,116.5,116.66,116.46,116.62,37557.0,116.5,116.66,116.46,116.62,37557.0
2017-09-19 14:00:00,116.62,116.66,116.44,116.65,22198.0,116.62,116.66,116.44,116.65,22198.0
2017-09-19 14:30:00,116.66,116.8,116.6,116.63,18914.0,116.66,116.8,116.6,116.63,18914.0
2017-09-19 15:00:00,116.63,116.83,116.61,116.7,70551.0,116.63,116.83,116.61,116.7,70551.0
2017-09-19 15:30:00,116.69,116.78,116.61,116.69,151235.0,116.69,116.78,116.61,116.69,151235.0
2017-09-20 09:30:00,116.42,116.75,116.0,116.53,16933.0,116.42,116.75,116.0,116.53,16933.0
2017-09-20 10:00:00,116.4,116.41,115.41,115.85,25503.0,116.4,116.41,115.41,115.85,25503.0
2017-09-20 10:30:00,115.81,115.95,115.4,115.4,28103.0,115.81,115.95,115.4,115.4,28103.0
2017-09-20 11:00:00,115.37,115.59,115.19,115.35,42456.0,115.37,115.59,115.19,115.35,42456.0
2017-09-20 11:30:00,115.37,115.57,115.16,115.48,88533.0,115.37,115.57,115.16,115.48,88533.0
2017-09-20 12:00:00,115.48,116.3,115.44,116.23,66178.0,115.48,116.3,115.44,116.23,66178.0
2017-09-20 12:30:00,116.19,116.19,115.5,115.63,163169.0,116.19,116.19,115.5,115.63,163169.0
2017-09-20 13:00:00,115.61,115.7,115.01,115.11,38933.0,115.61,115.7,115.01,115.11,38933.0
2017-09-20 13:30:00,115.12,115.39,115.04,115.39,29635.0,115.12,115.39,115.04,115.39,29635.0
2017-09-20 14:00:00,115.39,115.39,114.2,114.6,86900.0,115.39,115.39,114.2,114.6,86900.0
2017-09-20 14:30:00,114.61,114.98,114.51,114.78,48477.0,114.61,114.98,114.51,114.78,48477.0
2017-09-20 15:00:00,114.75,115.2,114.7,115.06,68476.0,114.75,115.2,114.7,115.06,68476.0
2017-09-20 15:30:00,115.06,115.57,115.03,115.39,119402.0,115.06,115.57,115.03,115.39,119402.0
2017-09-21 09:30:00,115.29,115.64,114.5,114.5,45922.0,115.29,115.64,114.5,114.5,45922.0
2017-09-21 10:00:00,114.49,114.89,114.04,114.13,56849.0,114.49,114.89,114.04,114.13,56849.0
2017-09-21 10:30:00,114.08,114.7,113.93,114.5,40029.0,114.08,114.7,113.93,114.5,40029.0
2017-09-21 11:00:00,114.56,114.73,114.38,114.6,35480.0,114.56,114.73,114.38,114.6,35480.0
2017-09-21 11:30:00,114.61,115.06,114.55,114.83,30888.0,114.61,115.06,114.55,114.83,30888.0
2017-09-21 12:00:00,114.84,115.12,114.8,115.03,35273.0,114.84,115.12,114.8,115.03,35273.0
2017-09-21 12:30:00,115.02,115.04,114.62,114.69,31080.0,115.02,115.04,114.62,114.69,31080.0
2017-09-21 13:00:00,114.65,114.87,114.64,114.72,32601.0,114.65,114.87,114.64,114.72,32601.0
2017-09-21 13:30:00,114.75,115.05,114.66,115.01,62488.0,114.75,115.05,114.66,115.01,62488.0
2017-09-21 14:00:00,115.04,115.04,114.6,114.6,26501.0,115.04,115.04,114.6,114.6,26501.0
2017-09-21 14:30:00,114.66,115.17,114.65,115.14,172580.0,114.66,115.17,114.65,115.14,172580.0
2017-09-21 15:00:00,115.14,115.32,114.94,115.15,65622.0,115.14,115.32,114.94,115.15,65622.0
2017-09-21 15:30:00,115.17,115.37,114.98,115.06,75086.0,115.17,115.37,114.98,115.06,75086.0
2017-09-22 09:30:00,114.76,115.82,114.68,115.21,31980.0,114.76,115.82,114.68,115.21,31980.0
2017-09-22 10:00:00,115.24,115.66,115.01,115.08,16830.0,115.24,115.66,115.01,115.08,16830.0
2017-09-22 10:30:00,114.99,115.52,114.88,114.88,23928.0,114.99,115.52,114.88,114.88,23928.0
2017-09-22 11:00:00,114.94,115.27,114.71,115.27,21343.0,114.94,115.27,114.71,115.27,21343.0
2017-09-22 11:30:00,115.23,115.29,114.87,115.01,48924.0,115.23,115.29,114.87,115.01,48924.0
2017-09-22 12:00:00,114.95,115.35,114.82,115.34,18381.0,114.95,115.35,114.82,115.34,18381.0
2017-09-22 12:30:00,115.28,115.41,115.13,115.13,16049.0,115.28,115.41,115.13,115.13,16049.0
2017-09-22 13:00:00,115.14,115.34,114.88,115.01,14992.0,115.14,115.34,114.88,115.01,14992.0
2017-09-22 13:30:00,115.01,115.38,115.0,115.33,29059.0,115.01,115.38,115.0,115.33,29059.0
2017-09-22 14:00:00,115.33,115.78,115.29,115.78,22306.0,115.33,115.78,115.29,115.78,22306.0
2017-09-22 14:30:00,115.74,116.03,115.65,116.0,26427.0,115.74,116.03,115.65,116.0,26427.0
2017-09-22 15:00:00,115.98,116.14,115.81,116.09,52862.0,115.98,116.14,115.81,116.09,52862.0
2017-09-22 15:30:00,116.09,116.13,115.8,115.81,126746.0,116.09,116.13,115.8,115.81,126746.0
2017-09-25 09:30:00,115.8,115.85,114.33,114.62,23439.0,115.8,115.85,114.33,114.62,23439.0
2017-09-25 10:00:00,114.64,115.38,114.33,114.4,56526.0,114.64,115.38,114.33,114.4,56526.0
2017-09-25 10:30:00,114.36,114.42,112.52,112.57,124598.0,114.36,114.42,112.52,112.57,124598.0
2017-09-25 11:00:00,112.57,112.8,111.92,112.58,103120.0,112.57,112.8,111.92,112.58,103120.0
2017-09-25 11:30:00,112.58,112.76,111.97,112.19,78460.0,112.58,112.76,111.97,112.19,78460.0
2017-09-25 12:00:00,112.29,112.34,111.5,111.86,65435.0,112.29,112.34,111.5,111.86,65435.0
2017-09-25 12:30:00,111.85,112.08,111.65,111.91,71666.0,111.85,112.08,111.65,111.91,71666.0
2017-09-25 13:00:00,111.92,111.95,111.5,111.5,26376.0,111.92,111.95,111.5,111.5,26376.0
2017-09-25 13:30:00,111.46,111.96,111.41,111.9,60215.0,111.46,111.96,111.41,111.9,60215.0
2017-09-25 14:00:00,111.9,112.08,111.81,111.85,51457.0,111.9,112.08,111.81,111.85,51457.0
2017-09-25 14:30:00,111.83,111.97,111.61,111.96,57562.0,111.83,111.97,111.61,111.96,57562.0
2017-09-25 15:00:00,111.91,112.11,111.73,112.03,57454.0,111.91,112.11,111.73,112.03,57454.0
2017-09-25 15:30:00,112.03,112.03,111.68,111.78,220972.0,112.03,112.03,111.68,111.78,220972.0
2017-09-26 09:30:00,112.88,112.95,112.17,112.4,85960.0,112.88,112.95,112.17,112.4,85960.0
2017-09-26 10:00:00,112.33,112.6,111.88,111.9,28033.0,112.33,112.6,111.88,111.9,28033.0
2017-09-26 10:30:00,111.87,111.99,110.8,110.96,85915.0,111.87,111.99,110.8,110.96,85915.0
2017-09-26 11:00:00,110.91,110.95,110.17,110.67,292622.0,110.91,110.95,110.17,110.67,292622.0
2017-09-26 11:30:00,110.63,110.93,110.6,110.9,73683.0,110.63,110.93,110.6,110.9,73683.0
2017-09-26 12:00:00,110.9,111.49,110.85,111.28,104255.0,110.9,111.49,110.85,111.28,104255.0
2017-09-26 12:30:00,111.29,111.64,111.14,111.5,38841.0,111.29,111.64,111.14,111.5,38841.0
2017-09-26 13:00:00,111.51,112.36,111.49,112.09,68855.0,111.51,112.36,111.49,112.09,68855.0
2017-09-26 13:30:00,112.09,112.43,112.09,112.12,74121.0,112.09,112.43,112.09,112.12,74121.0
2017-09-26 14:00:00,112.1,112.31,112.07,112.2,57873.0,112.1,112.31,112.07,112.2,57873.0
2017-09-26 14:30:00,112.2,112.2,111.8,111.99,56137.0,112.2,112.2,111.8,111.99,56137.0
2017-09-26 15:00:00,111.99,112.11,111.78,112.05,90609.0,111.99,112.11,111.78,112.05,90609.0
2017-09-26 15:30:00,112.05,112.12,111.69,111.76,187506.0,112.05,112.12,111.69,111.76,187506.0
2017-09-27 09:30:00,112.53,113.71,112.43,113.15,72795.0,112.53,113.71,112.43,113.15,72795.0
2017-09-27 10:00:00,113.29,113.8,112.84,113.78,45434.0,113.29,113.8,112.84,113.78,45434.0
2017-09-27 10:30:00,113.81,114.67,113.78,114.43,72825.0,113.81,114.67,113.78,114.43,72825.0
2017-09-27 11:00:00,114.46,115.14,114.14,114.99,59286.0,114.46,115.14,114.14,114.99,59286.0
2017-09-27 11:30:00,114.99,115.44,114.89,115.43,48967.0,114.99,115.44,114.89,115.43,48967.0
2017-09-27 12:00:00,115.51,115.81,115.09,115.8,35437.0,115.51,115.81,115.09,115.8,35437.0
2017-09-27 12:30:00,115.8,115.83,114.94,115.26,34182.0,115.8,115.83,114.94,115.26,34182.0
2017-09-27 13:00:00,115.31,116.15,115.27,116.0,152251.0,115.31,116.15,115.27,116.0,152251.0
2017-09-27 13:30:00,115.97,116.41,115.94,116.3,96419.0,115.97,116.41,115.94,116.3,96419.0
2017-09-27 14:00:00,116.31,116.58,115.91,116.17,121948.0,116.31,116.58,115.91,116.17,121948.0
2017-09-27 14:30:00,116.18,116.36,115.86,116.09,107857.0,116.18,116.36,115.86,116.09,107857.0
2017-09-27 15:00:00,116.08,116.21,115.72,115.72,118820.0,116.08,116.21,115.72,115.72,118820.0
2017-09-27 15:30:00,115.72,115.82,115.22,115.5,402364.0,115.72,115.82,115.22,115.5,402364.0
2017-09-28 09:30:00,115.19,115.52,114.71,115.31,42908.0,115.19,115.52,114.71,115.31,42908.0
2017-09-28 10:00:00,115.39,115.79,114.86,115.64,47018.0,115.39,115.79,114.86,115.64,47018.0
2017-09-28 10:30:00,115.64,116.72,115.64,115.91,65698.0,115.64,116.72,115.64,115.91,65698.0
2017-09-28 11:00:00,115.98,116.27,115.85,116.06,24467.0,115.98,116.27,115.85,116.06,24467.0
2017-09-28 11:30:00,116.06,116.11,115.25,115.66,50718.0,116.06,116.11,115.25,115.66,50718.0
2017-09-28 12:00:00,115.6,115.78,115.47,115.65,11355.0,115.6,115.78,115.47,115.65,11355.0
2017-09-28 12:30:00,115.6,116.21,115.58,116.16,23999.0,115.6,116.21,115.58,116.16,23999.0
2017-09-28 13:00:00,116.07,116.12,115.74,115.99,20354.0,116.07,116.12,115.74,115.99,20354.0
2017-09-28 13:30:00,115.94,116.59,115.91,116.55,29679.0,115.94,116.59,115.91,116.55,29679.0
2017-09-28 14:00:00,116.55,116.6,116.07,116.29,69765.0,116.55,116.6,116.07,116.29,69765.0
2017-09-28 14:30:00,116.29,116.48,115.95,116.42,75243.0,116.29,116.48,115.95,116.42,75243.0
2017-09-28 15:00:00,116.36,116.56,116.25,116.54,51748.0,116.36,116.56,116.25,116.54,51748.0
2017-09-28 15:30:00,116.56,116.69,116.22,116.65,230487.0,116.56,116.69,116.22,116.65,230487.0
2017-09-29 09:30:00,116.81,117.47,116.66,116.67,63712.0,116.81,117.47,116.66,116.67,63712.0
2017-09-29 10:00:00,116.73,116.8,116.2,116.43,88530.0,116.73,116.8,116.2,116.43,88530.0
2017-09-29 10:30:00,116.42,116.84,116.23,116.55,52919.0,116.42,116.84,116.23,116.55,52919.0
2017-09-29 11:00:00,116.55,117.46,116.43,117.23,43254.0,116.55,117.46,116.43,117.23,43254.0
2017-09-29 11:30:00,117.27,117.68,117.0,117.61,38856.0,117.27,117.68,117.0,117.61,38856.0
2017-09-29 12:00:00,117.58,117.79,117.37,117.67,104494.0,117.58,117.79,117.37,117.67,104494.0
2017-09-29 12:30:00,117.65,117.77,117.46,117.74,39979.0,117.65,117.77,117.46,117.74,39979.0
2017-09-29 13:00:00,117.72,117.74,117.52,117.52,55351.0,117.72,117.74,117.52,117.52,55351.0
2017-09-29 13:30:00,117.52,117.57,117.14,117.19,66726.0,117.52,117.57,117.14,117.19,66726.0
2017-09-29 14:00:00,117.23,117.23,116.81,117.1,66317.0,117.23,117.23,116.81,117.1,66317.0
2017-09-29 14:30:00,117.11,117.32,117.0,117.23,55756.0,117.11,117.32,117.0,117.23,55756.0
2017-09-29 15:00:00,117.2,117.32,117.09,117.19,48517.0,117.2,117.32,117.09,117.19,48517.0
2017-09-29 15:30:00,117.19,117.61,117.14,117.53,153215.0,117.19,117.61,117.14,117.53,153215.0
2017-10-02 09:30:00,117.65,118.46,117.55,118.03,81971.0,117.65,118.46,117.55,118.03,81971.0
2017-10-02 10:00:00,117.99,118.19,117.79,117.84,116510.0,117.99,118.19,117.79,117.84,116510.0
2017-10-02 10:30:00,117.85,117.93,117.46,117.77,64366.0,117.85,117.93,117.46,117.77,64366.0
2017-10-02 11:00:00,117.77,118.14,117.47,117.82,70257.0,117.77,118.14,117.47,117.82,70257.0
2017-10-02 11:30:00,117.78,118.02,116.97,116.99,119015.0,117.78,118.02,116.97,116.99,119015.0
2017-10-02 12:00:00,116.94,117.2,116.46,117.12,101136.0,116.94,117.2,116.46,117.12,101136.0
2017-10-02 12:30:00,117.08,117.11,116.8,116.96,37241.0,117.08,117.11,116.8,116.96,37241.0
2017-10-02 13:00:00,116.96,117.05,116.56,116.57,35639.0,116.96,117.05,116.56,116.57,35639.0
2017-10-02 13:30:00,116.59,116.64,116.32,116.33,50281.0,116.59,116.64,116.32,116.33,50281.0
2017-10-02 14:00:00,116.4,116.87,116.22,116.84,127173.0,116.4,116.87,116.22,116.84,127173.0
2017-10-02 14:30:00,116.84,117.01,116.64,116.78,81858.0,116.84,117.01,116.64,116.78,81858.0
2017-10-02 15:00:00,116.78,116.99,116.73,116.86,86854.0,116.78,116.99,116.73,116.86,86854.0
2017-10-02 15:30:00,116.84,117.02,116.72,116.81,236648.0,116.84,117.02,116.72,116.81,236648.0
2017-10-03 09:30:00,116.8,117.5,116.44,117.31,27573.0,116.8,117.5,116.44,117.31,27573.0
2017-10-03 10:00:00,117.3,117.5,116.52,116.86,15888.0,117.3,117.5,116.52,116.86,15888.0
2017-10-03 10:30:00,116.84,117.09,116.55,116.82,16039.0,116.84,117.09,116.55,116.82,16039.0
2017-10-03 11:00:00,116.79,117.0,116.72,116.94,13000.0,116.79,117.0,116.72,116.94,13000.0
2017-10-03 11:30:00,116.97,117.07,116.68,116.89,19184.0,116.97,117.07,116.68,116.89,19184.0
2017-10-03 12:00:00,116.91,117.1,116.87,117.09,13134.0,116.91,117.1,116.87,117.09,13134.0
2017-10-03 12:30:00,117.1,117.76,117.1,117.58,26504.0,117.1,117.76,117.1,117.58,26504.0
2017-10-03 13:00:00,117.58,117.88,117.5,117.83,26267.0,117.58,117.88,117.5,117.83,26267.0
2017-10-03 13:30:00,117.83,118.29,117.83,118.03,56899.0,117.83,118.29,117.83,118.03,56899.0
2017-10-03 14:00:00,118.08,118.28,117.93,117.93,36828.0,118.08,118.28,117.93,117.93,36828.0
2017-10-03 14:30:00,117.93,118.26,117.92,118.21,41754.0,117.93,118.26,117.92,118.21,41754.0
2017-10-03 15:00:00,118.23,118.24,117.74,117.77,57253.0,118.23,118.24,117.74,117.77,57253.0
2017-10-03 15:30:00,117.76,118.09,117.62,117.81,169974.0,117.76,118.09,117.62,117.81,169974.0
2017-10-04 09:30:00,118.15,118.15,116.64,117.28,47860.0,118.15,118.15,116.64,117.28,47860.0
2017-10-04 10:00:00,117.33,117.58,117.1,117.2,20806.0,117.33,117.58,117.1,117.2,20806.0
2017-10-04 10:30:00,117.17,117.23,116.63,117.16,30423.0,117.17,117.23,116.63,117.16,30423.0
2017-10-04 11:00:00,117.17,117.65,117.13,117.65,24542.0,117.17,117.65,117.13,117.65,24542.0
2017-10-04 11:30:00,117.71,117.99,117.55,117.88,24943.0,117.71,117.99,117.55,117.88,24943.0
2017-10-04 12:00:00,117.86,118.26,117.84,118.17,22438.0,117.86,118.26,117.84,118.17,22438.0
2017-10-04 12:30:00,118.19,118.22,117.89,118.06,27422.0,118.19,118.22,117.89,118.06,27422.0
2017-10-04 13:00:00,118.05,118.12,117.81,118.0,20186.0,118.05,118.12,117.81,118.0,20186.0
2017-10-04 13:30:00,118.02,118.02,117.67,117.72,24160.0,118.02,118.02,117.67,117.72,24160.0
2017-10-04 14:00:00,117.73,118.07,117.68,118.05,24778.0,117.73,118.07,117.68,118.05,24778.0
2017-10-04 14:30:00,118.06,118.18,117.97,118.18,22380.0,118.06,118.18,117.97,118.18,22380.0
2017-10-04 15:00:00,118.15,118.19,117.89,118.06,24684.0,118.15,118.19,117.89,118.06,24684.0
2017-10-04 15:30:00,118.04,118.25,117.97,118.06,155813.0,118.04,118.25,117.97,118.06,155813.0
2017-10-05 09:30:00,118.31,118.43,117.1,117.21,46482.0,118.31,118.43,117.1,117.21,46482.0
2017-10-05 10:00:00,117.25,117.78,117.17,117.78,25589.0,117.25,117.78,117.17,117.78,25589.0
2017-10-05 10:30:00,117.71,118.33,117.34,118.25,40429.0,117.71,118.33,117.34,118.25,40429.0
2017-10-05 11:00:00,118.25,118.5,118.0,118.5,38147.0,118.25,118.5,118.0,118.5,38147.0
2017-10-05 11:30:00,118.5,118.92,118.21,118.34,32811.0,118.5,118.92,118.21,118.34,32811.0
2017-10-05 12:00:00,118.37,118.87,118.34,118.71,27152.0,118.37,118.87,118.34,118.71,27152.0
2017-10-05 12:30:00,118.7,118.81,118.48,118.63,20291.0,118.7,118.81,118.48,118.63,20291.0
2017-10-05 13:00:00,118.64,118.89,118.56,118.81,23862.0,118.64,118.89,118.56,118.81,23862.0
2017-10-05 13:30:00,118.77,118.91,118.39,118.72,44189.0,118.77,118.91,118.39,118.72,44189.0
2017-10-05 14:00:00,118.76,118.76,118.37,118.44,36424.0,118.76,118.76,118.37,118.44,36424.0
2017-10-05 14:30:00,118.45,118.88,118.44,118.84,61083.0,118.45,118.88,118.44,118.84,61083.0
2017-10-05 15:00:00,118.89,119.41,118.79,119.26,54260.0,118.89,119.41,118.79,119.26,54260.0
2017-10-05 15:30:00,119.26,119.47,119.03,119.38,182906.0,119.26,119.47,119.03,119.38,182906.0
2017-10-06 09:30:00,118.73,119.2,118.54,119.2,41177.0,118.73,119.2,118.54,119.2,41177.0
2017-10-06 10:00:00,119.17,120.35,119.17,119.75,70995.0,119.17,120.35,119.17,119.75,70995.0
2017-10-06 10:30:00,119.84,120.03,119.51,120.03,84243.0,119.84,120.03,119.51,120.03,84243.0
2017-10-06 11:00:00,120.07,120.24,119.89,120.14,22409.0,120.07,120.24,119.89,120.14,22409.0
2017-10-06 11:30:00,120.12,120.16,119.89,120.1,39244.0,120.12,120.16,119.89,120.1,39244.0
2017-10-06 12:00:00,120.15,120.53,119.96,120.51,52037.0,120.15,120.53,119.96,120.51,52037.0
2017-10-06 12:30:00,120.55,120.84,120.4,120.49,30870.0,120.55,120.84,120.4,120.49,30870.0
2017-10-06 13:00:00,120.54,120.91,120.52,120.73,36528.0,120.54,120.91,120.52,120.73,36528.0
2017-10-06 13:30:00,120.72,120.98,120.65,120.94,37590.0,120.72,120.98,120.65,120.94,37590.0
2017-10-06 14:00:00,120.92,121.17,120.75,121.17,56033.0,120.92,121.17,120.75,121.17,56033.0
2017-10-06 14:30:00,121.18,121.52,121.05,121.35,60351.0,121.18,121.52,121.05,121.35,60351.0
2017-10-06 15:00:00,121.4,121.6,121.3,121.43,50164.0,121.4,121.6,121.3,121.43,50164.0
2017-10-06 15:30:00,121.43,121.76,121.2,121.75,303711.0,121.43,121.76,121.2,121.75,303711.0
2017-10-09 09:30:00,122.0,122.26,121.24,121.49,63751.0,122.0,122.26,121.24,121.49,63751.0
2017-10-09 10:00:00,121.51,122.03,121.24,121.99,63596.0,121.51,122.03,121.24,121.99,63596.0
2017-10-09 10:30:00,121.99,122.04,121.59,122.0,37947.0,121.99,122.04,121.59,122.0,37947.0
2017-10-09 11:00:00,122.0,122.45,121.83,121.93,77408.0,122.0,122.45,121.83,121.93,77408.0
2017-10-09 11:30:00,121.98,122.36,121.94,122.23,19814.0,121.98,122.36,121.94,122.23,19814.0
2017-10-09 12:00:00,122.21,122.24,121.94,121.94,47618.0,122.21,122.24,121.94,121.94,47618.0
2017-10-09 12:30:00,121.92,122.15,121.89,121.94,43252.0,121.92,122.15,121.89,121.94,43252.0
2017-10-09 13:00:00,121.96,121.96,121.81,121.88,19232.0,121.96,121.96,121.81,121.88,19232.0
2017-10-09 13:30:00,121.88,121.98,121.8,121.84,72544.0,121.88,121.98,121.8,121.84,72544.0
2017-10-09 14:00:00,121.83,122.4,121.36,121.36,122438.0,121.83,122.4,121.36,121.36,122438.0
2017-10-09 14:30:00,121.4,121.63,121.13,121.13,44977.0,121.4,121.63,121.13,121.13,44977.0
2017-10-09 15:00:00,121.15,121.37,120.86,121.05,41970.0,121.15,121.37,120.86,121.05,41970.0
2017-10-09 15:30:00,121.06,121.39,120.94,121.36,107526.0,121.06,121.39,120.94,121.36,107526.0
2017-10-10 09:30:00,121.88,122.03,121.1,121.61,48047.0,121.88,122.03,121.1,121.61,48047.0
2017-10-10 10:00:00,121.64,121.73,121.1,121.19,41457.0,121.64,121.73,121.1,121.19,41457.0
2017-10-10 10:30:00,121.25,121.57,121.2,121.23,34314.0,121.25,121.57,121.2,121.23,34314.0
2017-10-10 11:00:00,121.23,121.36,120.91,120.91,53544.0,121.23,121.36,120.91,120.91,53544.0
2017-10-10 11:30:00,120.96,121.15,120.23,120.45,42633.0,120.96,121.15,120.23,120.45,42633.0
2017-10-10 12:00:00,120.39,120.6,120.14,120.14,22656.0,120.39,120.6,120.14,120.14,22656.0
2017-10-10 12:30:00,120.2,120.86,120.14,120.67,29589.0,120.2,120.86,120.14,120.67,29589.0
2017-10-10 13:00:00,120.65,120.9,120.58,120.82,31676.0,120.65,120.9,120.58,120.82,31676.0
2017-10-10 13:30:00,120.85,121.08,120.52,120.55,61906.0,120.85,121.08,120.52,120.55,61906.0
2017-10-10 14:00:00,120.52,120.67,120.39,120.65,23630.0,120.52,120.67,120.39,120.65,23630.0
2017-10-10 14:30:00,120.66,120.71,120.44,120.56,25972.0,120.66,120.71,120.44,120.56,25972.0
2017-10-10 15:00:00,120.61,120.94,120.55,120.56,73977.0,120.61,120.94,120.55,120.56,73977.0
2017-10-10 15:30:00,120.58,121.0,120.57,120.97,122146.0,120.58,121.0,120.57,120.97,122146.0
2017-10-11 09:30:00,120.86,121.07,119.27,119.41,106627.0,120.86,121.07,119.27,119.41,106627.0
2017-10-11 10:00:00,119.46,120.32,119.46,120.16,40648.0,119.46,120.32,119.46,120.16,40648.0
2017-10-11 10:30:00,120.07,120.28,119.71,119.71,31859.0,120.07,120.28,119.71,119.71,31859.0
2017-10-11 11:00:00,119.71,120.38,119.71,120.07,33090.0,119.71,120.38,119.71,120.07,33090.0
2017-10-11 11:30:00,120.1,120.38,120.03,120.11,16939.0,120.1,120.38,120.03,120.11,16939.0
2017-10-11 12:00:00,120.04,120.21,119.86,120.0,20323.0,120.04,120.21,119.86,120.0,20323.0
2017-10-11 12:30:00,120.01,120.17,119.81,120.04,26651.0,120.01,120.17,119.81,120.04,26651.0
2017-10-11 13:00:00,120.01,120.3,119.84,119.98,27952.0,120.01,120.3,119.84,119.98,27952.0
2017-10-11 13:30:00,120.03,120.21,119.9,120.14,20538.0,120.03,120.21,119.9,120.14,20538.0
2017-10-11 14:00:00,120.22,120.52,120.09,120.36,28692.0,120.22,120.52,120.09,120.36,28692.0
2017-10-11 14:30:00,120.37,120.44,120.13,120.17,20935.0,120.37,120.44,120.13,120.17,20935.0
2017-10-11 15:00:00,120.18,120.49,120.16,120.49,40530.0,120.18,120.49,120.16,120.49,40530.0
2017-10-11 15:30:00,120.51,120.7,120.41,120.66,124859.0,120.51,120.7,120.41,120.66,124859.0
2017-10-12 09:30:00,120.42,121.77,120.42,121.58,173696.0,120.42,121.77,120.42,121.58,173696.0
2017-10-12 10:00:00,121.58,122.39,121.51,121.72,71641.0,121.58,122.39,121.51,121.72,71641.0
2017-10-12 10:30:00,121.82,122.09,121.64,121.65,15549.0,121.82,122.09,121.64,121.65,15549.0
2017-10-12 11:00:00,121.61,122.03,121.51,122.03,22287.0,121.61,122.03,121.51,122.03,22287.0
2017-10-12 11:30:00,121.98,122.3,121.92,122.07,82987.0,121.98,122.3,121.92,122.07,82987.0
2017-10-12 12:00:00,122.03,122.42,121.93,122.21,31864.0,122.03,122.42,121.93,122.21,31864.0
2017-10-12 12:30:00,122.18,122.22,121.93,122.01,14409.0,122.18,122.22,121.93,122.01,14409.0
2017-10-12 13:00:00,122.02,122.4,121.97,122.28,29440.0,122.02,122.4,121.97,122.28,29440.0
2017-10-12 13:30:00,122.28,122.28,121.8,121.88,23340.0,122.28,122.28,121.8,121.88,23340.0
2017-10-12 14:00:00,121.85,122.01,121.8,121.98,43388.0,121.85,122.01,121.8,121.98,43388.0
2017-10-12 14:30:00,121.99,122.34,121.9,122.06,46369.0,121.99,122.34,121.9,122.06,46369.0
2017-10-12 15:00:00,122.06,122.35,122.06,122.23,30539.0,122.06,122.35,122.06,122.23,30539.0
2017-10-12 15:30:00,122.21,122.24,121.68,121.93,182383.0,122.21,122.24,121.68,121.93,182383.0
2017-10-13 09:30:00,122.88,123.13,122.08,122.65,67706.0,122.88,123.13,122.08,122.65,67706.0
2017-10-13 10:00:00,122.64,122.97,122.1,122.37,53424.0,122.64,122.97,122.1,122.37,53424.0
2017-10-13 10:30:00,122.43,122.73,122.1,122.11,54337.0,122.43,122.73,122.1,122.11,54337.0
2017-10-13 11:00:00,122.18,122.29,121.71,121.99,28346.0,122.18,122.29,121.71,121.99,28346.0
2017-10-13 11:30:00,122.04,122.25,121.98,122.15,33858.0,122.04,122.25,121.98,122.15,33858.0
2017-10-13 12:00:00,122.16,122.24,122.01,122.21,23562.0,122.16,122.24,122.01,122.21,23562.0
2017-10-13 12:30:00,122.21,122.22,121.99,122.11,21481.0,122.21,122.22,121.99,122.11,21481.0
2017-10-13 13:00:00,122.11,122.45,122.1,122.33,30576.0,122.11,122.45,122.1,122.33,30576.0
2017-10-13 13:30:00,122.34,122.68,122.22,122.51,32391.0,122.34,122.68,122.22,122.51,32391.0
2017-10-13 14:00:00,122.56,122.56,122.22,122.27,48859.0,122.56,122.56,122.22,122.27,48859.0
2017-10-13 14:30:00,122.29,122.47,122.29,122.44,25602.0,122.29,122.47,122.29,122.44,25602.0
2017-10-13 15:00:00,122.47,122.61,122.43,122.48,39419.0,122.47,122.61,122.43,122.48,39419.0
2017-10-13 15:30:00,122.46,122.5,122.26,122.3,141352.0,122.46,122.5,122.26,122.3,141352.0
2017-10-16 09:30:00,122.25,122.67,121.41,121.52,51877.0,122.25,122.67,121.41,121.52,51877.0
2017-10-16 10:00:00,121.52,122.35,121.47,122.14,42080.0,121.52,122.35,121.47,122.14,42080.0
2017-10-16 10:30:00,121.86,122.39,121.7,121.89,28648.0,121.86,122.39,121.7,121.89,28648.0
2017-10-16 11:00:00,121.81,122.09,121.73,121.85,66306.0,121.81,122.09,121.73,121.85,66306.0
2017-10-16 11:30:00,121.9,122.19,121.9,122.03,19285.0,121.9,122.19,121.9,122.03,19285.0
2017-10-16 12:00:00,122.02,122.06,121.44,121.78,14315.0,122.02,122.06,121.44,121.78,14315.0
2017-10-16 12:30:00,121.66,121.82,121.53,121.82,22324.0,121.66,121.82,121.53,121.82,22324.0
2017-10-16 13:00:00,121.76,121.78,121.47,121.67,12774.0,121.76,121.78,121.47,121.67,12774.0
2017-10-16 13:30:00,121.67,121.86,121.46,121.8,17337.0,121.67,121.86,121.46,121.8,17337.0
2017-10-16 14:00:00,121.8,121.96,121.77,121.92,16919.0,121.8,121.96,121.77,121.92,16919.0
2017-10-16 14:30:00,121.91,121.93,121.76,121.76,21750.0,121.91,121.93,121.76,121.76,21750.0
2017-10-16 15:00:00,121.75,121.81,121.47,121.52,36484.0,121.75,121.81,121.47,121.52,36484.0
2017-10-16 15:30:00,121.5,121.76,121.36,121.4,126027.0,121.5,121.76,121.36,121.4,126027.0
2017-10-17 09:30:00,121.54,121.74,121.0,121.55,43367.0,121.54,121.74,121.0,121.55,43367.0
2017-10-17 10:00:00,121.45,121.51,121.24,121.42,41113.0,121.45,121.51,121.24,121.42,41113.0
2017-10-17 10:30:00,121.38,121.54,121.16,121.39,72125.0,121.38,121.54,121.16,121.39,72125.0
2017-10-17 11:00:00,121.4,121.9,121.39,121.76,92164.0,121.4,121.9,121.39,121.76,92164.0
2017-10-17 11:30:00,121.77,122.14,121.76,122.14,38454.0,121.77,122.14,121.76,122.14,38454.0
2017-10-17 12:00:00,122.08,122.13,121.92,122.02,30477.0,122.08,122.13,121.92,122.02,30477.0
2017-10-17 12:30:00,122.0,122.1,121.54,121.54,28785.0,122.0,122.1,121.54,121.54,28785.0
2017-10-17 13:00:00,121.51,121.94,121.5,121.94,17106.0,121.51,121.94,121.5,121.94,17106.0
2017-10-17 13:30:00,121.87,122.15,121.86,122.08,27327.0,121.87,122.15,121.86,122.08,27327.0
2017-10-17 14:00:00,122.08,122.43,122.08,122.18,39441.0,122.08,122.43,122.08,122.18,39441.0
2017-10-17 14:30:00,122.17,122.19,121.99,122.1,51202.0,122.17,122.19,121.99,122.1,51202.0
2017-10-17 15:00:00,122.09,122.35,122.07,122.31,130096.0,122.09,122.35,122.07,122.31,130096.0
2017-10-17 15:30:00,122.29,122.8,122.28,122.73,162494.0,122.29,122.8,122.28,122.73,162494.0
2017-10-18 09:30:00,123.21,123.58,121.59,121.66,91055.0,123.21,123.58,121.59,121.66,91055.0
2017-10-18 10:00:00,121.7,121.78,121.24,121.5,38334.0,121.7,121.78,121.24,121.5,38334.0
2017-10-18 10:30:00,121.52,121.58,121.35,121.48,54978.0,121.52,121.58,121.35,121.48,54978.0
2017-10-18 11:00:00,121.53,121.54,120.93,120.97,49611.0,121.53,121.54,120.93,120.97,49611.0
2017-10-18 11:30:00,121.03,121.09,120.67,120.7,63616.0,121.03,121.09,120.67,120.7,63616.0
2017-10-18 12:00:00,120.68,121.31,120.68,121.3,74844.0,120.68,121.31,120.68,121.3,74844.0
2017-10-18 12:30:00,121.27,121.35,121.0,121.09,33256.0,121.27,121.35,121.0,121.09,33256.0
2017-10-18 13:00:00,121.09,121.15,120.9,120.97,26923.0,121.09,121.15,120.9,120.97,26923.0
2017-10-18 13:30:00,120.96,121.13,120.93,121.07,34723.0,120.96,121.13,120.93,121.07,34723.0
2017-10-18 14:00:00,121.02,121.24,120.97,121.07,54892.0,121.02,121.24,120.97,121.07,54892.0
2017-10-18 14:30:00,121.04,121.22,120.91,121.22,44999.0,121.04,121.22,120.91,121.22,44999.0
2017-10-18 15:00:00,121.23,121.31,121.12,121.17,56386.0,121.23,121.31,121.12,121.17,56386.0
2017-10-18 15:30:00,121.18,121.2,120.73,120.76,178038.0,121.18,121.2,120.73,120.76,178038.0
2017-10-19 09:30:00,120.48,120.87,118.96,119.52,60553.0,120.48,120.87,118.96,119.52,60553.0
2017-10-19 10:00:00,119.51,120.51,119.11,120.23,45354.0,119.51,120.51,119.11,120.23,45354.0
2017-10-19 10:30:00,120.17,120.47,119.9,120.15,40205.0,120.17,120.47,119.9,120.15,40205.0
2017-10-19 11:00:00,120.16,120.5,120.1,120.13,64985.0,120.16,120.5,120.1,120.13,64985.0
2017-10-19 11:30:00,120.1,120.21,119.75,119.93,55567.0,120.1,120.21,119.75,119.93,55567.0
2017-10-19 12:00:00,119.93,119.99,119.57,119.83,42129.0,119.93,119.99,119.57,119.83,42129.0
2017-10-19 12:30:00,119.83,119.91,119.66,119.78,37256.0,119.83,119.91,119.66,119.78,37256.0
2017-10-19 13:00:00,119.78,120.02,119.78,120.01,44462.0,119.78,120.02,119.78,120.01,44462.0
2017-10-19 13:30:00,119.98,120.08,119.72,119.91,38280.0,119.98,120.08,119.72,119.91,38280.0
2017-10-19 14:00:00,119.91,120.25,119.8,120.19,72958.0,119.91,120.25,119.8,120.19,72958.0
2017-10-19 14:30:00,120.22,120.32,120.06,120.16,33017.0,120.22,120.32,120.06,120.16,33017.0
2017-10-19 15:00:00,120.17,120.32,119.99,120.25,61884.0,120.17,120.32,119.99,120.25,61884.0
2017-10-19 15:30:00,120.27,120.85,120.05,120.82,190442.0,120.27,120.85,120.05,120.82,190442.0
2017-10-20 09:30:00,121.4,122.09,120.85,121.4,52419.0,121.4,122.09,120.85,121.4,52419.0
2017-10-20 10:00:00,121.39,122.34,121.39,122.02,54066.0,121.39,122.34,121.39,122.02,54066.0
2017-10-20 10:30:00,122.12,122.46,122.07,122.13,31078.0,122.12,122.46,122.07,122.13,31078.0
2017-10-20 11:00:00,122.17,122.82,122.06,122.67,42962.0,122.17,122.82,122.06,122.67,42962.0
2017-10-20 11:30:00,122.71,123.98,122.68,123.79,84476.0,122.71,123.98,122.68,123.79,84476.0
2017-10-20 12:00:00,123.77,124.28,123.7,124.09,91260.0,123.77,124.28,123.7,124.09,91260.0
2017-10-20 12:30:00,124.15,124.21,124.01,124.18,59984.0,124.15,124.21,124.01,124.18,59984.0
2017-10-20 13:00:00,124.17,124.5,124.0,124.08,176380.0,124.17,124.5,124.0,124.08,176380.0
2017-10-20 13:30:00,124.05,124.58,124.05,124.49,116084.0,124.05,124.58,124.05,124.49,116084.0
2017-10-20 14:00:00,124.5,124.73,124.45,124.62,70953.0,124.5,124.73,124.45,124.62,70953.0
2017-10-20 14:30:00,124.64,124.66,124.4,124.54,62429.0,124.64,124.66,124.4,124.54,62429.0
2017-10-20 15:00:00,124.54,124.64,124.38,124.38,151437.0,124.54,124.64,124.38,124.38,151437.0
2017-10-20 15:30:00,124.38,124.87,124.37,124.81,348309.0,124.38,124.87,124.37,124.81,348309.0
2017-10-23 09:30:00,128.67,129.56,124.05,124.32,341732.0,128.67,129.56,124.05,124.32,341732.0
2017-10-23 10:00:00,124.3,124.86,123.5,124.0,124492.0,124.3,124.86,123.5,124.0,124492.0
2017-10-23 10:30:00,123.95,124.07,123.4,123.52,111998.0,123.95,124.07,123.4,123.52,111998.0
2017-10-23 11:00:00,123.59,124.26,123.41,124.09,83140.0,123.59,124.26,123.41,124.09,83140.0
2017-10-23 11:30:00,124.08,124.44,124.05,124.08,86408.0,124.08,124.44,124.05,124.08,86408.0
2017-10-23 12:00:00,124.07,124.18,123.9,124.02,54292.0,124.07,124.18,123.9,124.02,54292.0
2017-10-23 12:30:00,124.03,124.21,123.94,124.2,43347.0,124.03,124.21,123.94,124.2,43347.0
2017-10-23 13:00:00,124.19,124.43,124.08,124.41,69938.0,124.19,124.43,124.08,124.41,69938.0
2017-10-23 13:30:00,124.38,124.61,124.02,124.23,71302.0,124.38,124.61,124.02,124.23,71302.0
2017-10-23 14:00:00,124.24,124.31,123.8,123.96,97723.0,124.24,124.31,123.8,123.96,97723.0
2017-10-23 14:30:00,123.94,124.09,123.93,124.05,82659.0,123.94,124.09,123.93,124.05,82659.0
2017-10-23 15:00:00,124.05,124.15,123.86,123.91,86133.0,124.05,124.15,123.86,123.91,86133.0
2017-10-23 15:30:00,123.9,124.01,123.75,123.97,172872.0,123.9,124.01,123.75,123.97,172872.0
2017-10-24 09:30:00,124.49,124.89,123.27,123.31,151567.0,124.49,124.89,123.27,123.31,151567.0
2017-10-24 10:00:00,123.33,124.04,123.33,123.93,80327.0,123.33,124.04,123.33,123.93,80327.0
2017-10-24 10:30:00,123.96,124.33,123.9,124.22,152882.0,123.96,124.33,123.9,124.22,152882.0
2017-10-24 11:00:00,124.18,124.97,124.16,124.94,203999.0,124.18,124.97,124.16,124.94,203999.0
2017-10-24 11:30:00,124.93,125.36,124.83,125.22,80927.0,124.93,125.36,124.83,125.22,80927.0
2017-10-24 12:00:00,125.26,125.56,125.21,125.54,62114.0,125.26,125.56,125.21,125.54,62114.0
2017-10-24 12:30:00,125.53,125.71,125.31,125.35,48874.0,125.53,125.71,125.31,125.35,48874.0
2017-10-24 13:00:00,125.31,125.47,125.17,125.45,35010.0,125.31,125.47,125.17,125.45,35010.0
2017-10-24 13:30:00,125.46,125.7,125.38,125.57,58570.0,125.46,125.7,125.38,125.57,58570.0
2017-10-24 14:00:00,125.52,126.28,125.5,126.16,96787.0,125.52,126.28,125.5,126.16,96787.0
2017-10-24 14:30:00,126.17,126.22,125.72,125.73,99560.0,126.17,126.22,125.72,125.73,99560.0
2017-10-24 15:00:00,125.76,125.81,125.53,125.61,91183.0,125.76,125.81,125.53,125.61,91183.0
2017-10-24 15:30:00,125.61,125.89,125.43,125.89,360148.0,125.61,125.89,125.43,125.89,360148.0
2017-10-25 09:30:00,126.72,127.16,125.52,126.71,528337.0,126.72,127.16,125.52,126.71,528337.0
2017-10-25 10:00:00,126.7,127.75,126.65,127.1,206184.0,126.7,127.75,126.65,127.1,206184.0
2017-10-25 10:30:00,127.1,127.37,126.07,126.38,159139.0,127.1,127.37,126.07,126.38,159139.0
2017-10-25 11:00:00,126.34,126.54,124.5,124.99,263526.0,126.34,126.54,124.5,124.99,263526.0
2017-10-25 11:30:00,124.95,125.44,124.48,124.85,139607.0,124.95,125.44,124.48,124.85,139607.0
2017-10-25 12:00:00,124.85,125.2,124.8,124.9,82432.0,124.85,125.2,124.8,124.9,82432.0
2017-10-25 12:30:00,124.85,125.16,124.46,125.08,58715.0,124.85,125.16,124.46,125.08,58715.0
2017-10-25 13:00:00,125.0,125.56,124.94,125.29,59944.0,125.0,125.56,124.94,125.29,59944.0
2017-10-25 13:30:00,125.28,125.73,125.27,125.58,73724.0,125.28,125.73,125.27,125.58,73724.0
2017-10-25 14:00:00,125.58,126.0,125.48,125.5,85646.0,125.58,126.0,125.48,125.5,85646.0
2017-10-25 14:30:00,125.55,125.85,125.45,125.68,78343.0,125.55,125.85,125.45,125.68,78343.0
2017-10-25 15:00:00,125.68,125.82,125.38,125.4,120413.0,125.68,125.82,125.38,125.4,120413.0
2017-10-25 15:30:00,125.4,125.43,124.28,124.39,436329.0,125.4,125.43,124.28,124.39,436329.0
2017-10-26 09:30:00,119.53,125.85,118.5,124.83,842352.0,119.53,125.85,118.5,124.83,842352.0
2017-10-26 10:00:00,124.83,126.17,124.17,126.09,312474.0,124.83,126.17,124.17,126.09,312474.0
2017-10-26 10:30:00,126.09,126.67,125.39,125.91,335451.0,126.09,126.67,125.39,125.91,335451.0
2017-10-26 11:00:00,125.96,127.09,125.75,126.05,236123.0,125.96,127.09,125.75,126.05,236123.0
2017-10-26 11:30:00,126.1,126.89,125.75,126.54,185962.0,126.1,126.89,125.75,126.54,185962.0
2017-10-26 12:00:00,126.6,127.08,126.31,126.4,94487.0,126.6,127.08,126.31,126.4,94487.0
2017-10-26 12:30:00,126.42,126.51,125.89,126.22,102680.0,126.42,126.51,125.89,126.22,102680.0
2017-10-26 13:00:00,126.18,126.64,126.09,126.64,68664.0,126.18,126.64,126.09,126.64,68664.0
2017-10-26 13:30:00,126.71,127.34,126.58,126.88,98195.0,126.71,127.34,126.58,126.88,98195.0
2017-10-26 14:00:00,126.88,127.32,126.53,126.92,223642.0,126.88,127.32,126.53,126.92,223642.0
2017-10-26 14:30:00,126.83,127.03,126.4,126.91,203897.0,126.83,127.03,126.4,126.91,203897.0
2017-10-26 15:00:00,126.93,127.02,126.57,126.98,260132.0,126.93,127.02,126.57,126.98,260132.0
2017-10-26 15:30:00,126.95,126.95,126.03,126.03,500221.0,126.95,126.95,126.03,126.03,500221.0
2017-10-27 09:30:00,126.0,126.77,125.47,126.2,291689.0,126.0,126.77,125.47,126.2,291689.0
2017-10-27 10:00:00,126.28,126.78,125.0,125.02,231390.0,126.28,126.78,125.0,125.02,231390.0
2017-10-27 10:30:00,125.03,125.38,124.04,124.55,201466.0,125.03,125.38,124.04,124.55,201466.0
2017-10-27 11:00:00,124.57,124.64,122.91,123.48,178129.0,124.57,124.64,122.91,123.48,178129.0
2017-10-27 11:30:00,123.45,124.0,123.32,123.88,126252.0,123.45,124.0,123.32,123.88,126252.0
2017-10-27 12:00:00,123.86,124.35,123.75,124.19,102440.0,123.86,124.35,123.75,124.19,102440.0
2017-10-27 12:30:00,124.13,124.74,123.98,123.98,167298.0,124.13,124.74,123.98,123.98,167298.0
2017-10-27 13:00:00,124.02,124.7,124.02,124.56,111061.0,124.02,124.7,124.02,124.56,111061.0
2017-10-27 13:30:00,124.58,124.58,124.24,124.41,100207.0,124.58,124.58,124.24,124.41,100207.0
2017-10-27 14:00:00,124.46,125.11,124.46,124.82,111410.0,124.46,125.11,124.46,124.82,111410.0
2017-10-27 14:30:00,124.86,125.4,124.71,125.29,108105.0,124.86,125.4,124.71,125.29,108105.0
2017-10-27 15:00:00,125.31,125.59,125.22,125.45,123981.0,125.31,125.59,125.22,125.45,123981.0
2017-10-27 15:30:00,125.45,125.75,125.16,125.73,322998.0,125.45,125.75,125.16,125.73,322998.0
2017-10-30 09:30:00,125.28,125.85,124.95,125.13,58395.0,125.28,125.85,124.95,125.13,58395.0
2017-10-30 10:00:00,125.13,125.56,124.89,125.3,41006.0,125.13,125.56,124.89,125.3,41006.0
2017-10-30 10:30:00,125.36,125.5,125.01,125.37,39450.0,125.36,125.5,125.01,125.37,39450.0
2017-10-30 11:00:00,125.44,125.46,124.84,124.85,34730.0,125.44,125.46,124.84,124.85,34730.0
2017-10-30 11:30:00,124.9,125.03,124.47,124.8,33506.0,124.9,125.03,124.47,124.8,33506.0
2017-10-30 12:00:00,124.86,125.03,123.94,124.45,77207.0,124.86,125.03,123.94,124.45,77207.0
2017-10-30 12:30:00,124.49,124.74,124.43,124.62,40817.0,124.49,124.74,124.43,124.62,40817.0
2017-10-30 13:00:00,124.59,124.84,124.5,124.76,56568.0,124.59,124.84,124.5,124.76,56568.0
2017-10-30 13:30:00,124.78,124.78,124.1,124.22,33597.0,124.78,124.78,124.1,124.22,33597.0
2017-10-30 14:00:00,124.12,125.12,124.11,124.86,34418.0,124.12,125.12,124.11,124.86,34418.0
2017-10-30 14:30:00,124.82,125.07,124.69,124.97,44457.0,124.82,125.07,124.69,124.97,44457.0
2017-10-30 15:00:00,124.97,125.05,124.69,124.89,55017.0,124.97,125.05,124.69,124.89,55017.0
2017-10-30 15:30:00,124.87,125.43,124.7,125.07,263555.0,124.87,125.43,124.7,125.07,263555.0
2017-10-31 09:30:00,125.11,126.26,125.0,125.73,46233.0,125.11,126.26,125.0,125.73,46233.0
2017-10-31 10:00:00,125.79,126.8,125.7,126.34,97403.0,125.79,126.8,125.7,126.34,97403.0
2017-10-31 10:30:00,126.34,126.47,125.99,126.05,54228.0,126.34,126.47,125.99,126.05,54228.0
2017-10-31 11:00:00,126.04,126.32,125.57,125.7,49539.0,126.04,126.32,125.57,125.7,49539.0
2017-10-31 11:30:00,125.75,125.95,125.46,125.87,28304.0,125.75,125.95,125.46,125.87,28304.0
2017-10-31 12:00:00,125.89,125.99,125.35,125.44,25959.0,125.89,125.99,125.35,125.44,25959.0
2017-10-31 12:30:00,125.44,125.44,125.08,125.17,74456.0,125.44,125.44,125.08,125.17,74456.0
2017-10-31 13:00:00,125.18,125.3,124.77,125.28,76102.0,125.18,125.3,124.77,125.28,76102.0
2017-10-31 13:30:00,125.28,125.48,125.06,125.27,36620.0,125.28,125.48,125.06,125.27,36620.0
2017-10-31 14:00:00,125.25,126.37,125.25,126.31,108278.0,125.25,126.37,125.25,126.31,108278.0
2017-10-31 14:30:00,126.31,126.55,126.13,126.18,164070.0,126.31,126.55,126.13,126.18,164070.0
2017-10-31 15:00:00,126.19,126.45,126.17,126.44,137806.0,126.19,126.45,126.17,126.44,137806.0
2017-10-31 15:30:00,126.43,126.53,126.14,126.43,192777.0,126.43,126.53,126.14,126.43,192777.0
2017-11-01 09:30:00,127.2,127.5,125.56,125.82,86744.0,127.2,127.5,125.56,125.82,86744.0
2017-11-01 10:00:00,125.61,125.76,124.56,125.02,59893.0,125.61,125.76,124.56,125.02,59893.0
2017-11-01 10:30:00,125.09,125.39,124.84,124.96,61965.0,125.09,125.39,124.84,124.96,61965.0
2017-11-01 11:00:00,124.95,125.17,124.22,124.3,104470.0,124.95,125.17,124.22,124.3,104470.0
2017-11-01 11:30:00,124.34,124.62,124.11,124.27,60170.0,124.34,124.62,124.11,124.27,60170.0
2017-11-01 12:00:00,124.26,124.43,124.18,124.21,43557.0,124.26,124.43,124.18,124.21,43557.0
2017-11-01 12:30:00,124.26,124.41,124.07,124.15,32009.0,124.26,124.41,124.07,124.15,32009.0
2017-11-01 13:00:00,124.13,124.17,123.2,123.59,54020.0,124.13,124.17,123.2,123.59,54020.0
2017-11-01 13:30:00,123.7,124.11,123.6,123.99,40892.0,123.7,124.11,123.6,123.99,40892.0
2017-11-01 14:00:00,123.96,124.04,123.67,123.8,48948.0,123.96,124.04,123.67,123.8,48948.0
2017-11-01 14:30:00,123.79,124.06,123.78,123.94,32079.0,123.79,124.06,123.78,123.94,32079.0
2017-11-01 15:00:00,124.0,124.43,123.91,124.37,95770.0,124.0,124.43,123.91,124.37,95770.0
2017-11-01 15:30:00,124.36,124.49,124.27,124.47,160971.0,124.36,124.49,124.27,124.47,160971.0
2017-11-02 09:30:00,123.92,124.36,122.66,124.25,54982.0,123.92,124.36,122.66,124.25,54982.0
2017-11-02 10:00:00,124.41,124.41,123.64,124.09,39773.0,124.41,124.41,123.64,124.09,39773.0
2017-11-02 10:30:00,124.1,125.0,124.03,124.25,64724.0,124.1,125.0,124.03,124.25,64724.0
2017-11-02 11:00:00,124.29,124.75,124.2,124.2,46340.0,124.29,124.75,124.2,124.2,46340.0
2017-11-02 11:30:00,124.2,124.71,123.92,124.42,24402.0,124.2,124.71,123.92,124.42,24402.0
2017-11-02 12:00:00,124.48,124.91,124.22,124.58,24902.0,124.48,124.91,124.22,124.58,24902.0
2017-11-02 12:30:00,124.58,124.63,124.16,124.53,24189.0,124.58,124.63,124.16,124.53,24189.0
2017-11-02 13:00:00,124.51,124.76,124.25,124.25,36704.0,124.51,124.76,124.25,124.25,36704.0
2017-11-02 13:30:00,124.22,124.57,124.22,124.37,19812.0,124.22,124.57,124.22,124.37,19812.0
2017-11-02 14:00:00,124.32,124.62,124.23,124.62,25870.0,124.32,124.62,124.23,124.62,25870.0
2017-11-02 14:30:00,124.59,124.62,124.33,124.36,25506.0,124.59,124.62,124.33,124.36,25506.0
2017-11-02 15:00:00,124.4,124.52,123.92,124.03,49665.0,124.4,124.52,123.92,124.03,49665.0
2017-11-02 15:30:00,124.13,124.58,124.06,124.38,176578.0,124.13,124.58,124.06,124.38,176578.0
2017-11-03 09:30:00,124.25,124.89,123.15,123.99,61533.0,124.25,124.89,123.15,123.99,61533.0
2017-11-03 10:00:00,123.85,124.38,123.55,124.11,32302.0,123.85,124.38,123.55,124.11,32302.0
2017-11-03 10:30:00,124.13,124.38,123.5,124.08,65781.0,124.13,124.38,123.5,124.08,65781.0
2017-11-03 11:00:00,124.25,124.37,123.62,124.05,18493.0,124.25,124.37,123.62,124.05,18493.0
2017-11-03 11:30:00,124.08,124.37,123.78,124.17,19560.0,124.08,124.37,123.78,124.17,19560.0
2017-11-03 12:00:00,124.21,124.28,123.86,124.12,34881.0,124.21,124.28,123.86,124.12,34881.0
2017-11-03 12:30:00,124.24,124.31,123.95,124.14,44550.0,124.24,124.31,123.95,124.14,44550.0
2017-11-03 13:00:00,124.09,124.29,123.77,123.98,75443.0,124.09,124.29,123.77,123.98,75443.0
2017-11-03 13:30:00,123.98,124.41,123.93,124.15,55725.0,123.98,124.41,123.93,124.15,55725.0
2017-11-03 14:00:00,124.15,125.21,124.14,125.18,182311.0,124.15,125.21,124.14,125.18,182311.0
2017-11-03 14:30:00,125.18,125.45,124.85,125.07,135289.0,125.18,125.45,124.85,125.07,135289.0
2017-11-03 15:00:00,125.06,125.09,124.68,124.76,36254.0,125.06,125.09,124.68,124.76,36254.0
2017-11-03 15:30:00,124.78,125.13,124.55,124.87,185302.0,124.78,125.13,124.55,124.87,185302.0
2017-11-06 09:30:00,125.5,125.77,124.69,125.27,62380.0,125.5,125.77,124.69,125.27,62380.0
2017-11-06 10:00:00,125.35,125.95,125.08,125.94,63420.0,125.35,125.95,125.08,125.94,63420.0
2017-11-06 10:30:00,125.87,125.99,125.5,125.58,40272.0,125.87,125.99,125.5,125.58,40272.0
2017-11-06 11:00:00,125.55,125.62,125.21,125.27,32339.0,125.55,125.62,125.21,125.27,32339.0
2017-11-06 11:30:00,125.27,125.4,124.78,125.01,25504.0,125.27,125.4,124.78,125.01,25504.0
2017-11-06 12:00:00,125.01,125.24,124.67,124.67,31649.0,125.01,125.24,124.67,124.67,31649.0
2017-11-06 12:30:00,124.74,125.11,124.68,124.8,21700.0,124.74,125.11,124.68,124.8,21700.0
2017-11-06 13:00:00,124.79,124.85,124.56,124.6,21050.0,124.79,124.85,124.56,124.6,21050.0
2017-11-06 13:30:00,124.68,124.87,124.43,124.83,25226.0,124.68,124.87,124.43,124.83,25226.0
2017-11-06 14:00:00,124.77,125.04,124.67,124.97,34281.0,124.77,125.04,124.67,124.97,34281.0
2017-11-06 14:30:00,124.98,125.04,124.76,124.9,32416.0,124.98,125.04,124.76,124.9,32416.0
2017-11-06 15:00:00,124.9,125.02,124.84,124.9,33491.0,124.9,125.02,124.84,124.9,33491.0
2017-11-06 15:30:00,124.89,125.0,124.65,124.76,94442.0,124.89,125.0,124.65,124.76,94442.0
2017-11-07 09:30:00,125.0,125.34,124.03,124.09,41900.0,125.0,125.34,124.03,124.09,41900.0
2017-11-07 10:00:00,124.23,124.49,123.74,124.23,58804.0,124.23,124.49,123.74,124.23,58804.0
2017-11-07 10:30:00,124.29,124.44,123.75,124.31,56262.0,124.29,124.44,123.75,124.31,56262.0
2017-11-07 11:00:00,124.2,124.8,124.2,124.8,28777.0,124.2,124.8,124.2,124.8,28777.0
2017-11-07 11:30:00,124.75,125.12,124.59,124.83,36974.0,124.75,125.12,124.59,124.83,36974.0
2017-11-07 12:00:00,124.85,125.14,124.43,124.68,48980.0,124.85,125.14,124.43,124.68,48980.0
2017-11-07 12:30:00,124.68,125.25,124.68,125.07,25141.0,124.68,125.25,124.68,125.07,25141.0
2017-11-07 13:00:00,125.1,125.48,125.06,125.4,23511.0,125.1,125.48,125.06,125.4,23511.0
2017-11-07 13:30:00,125.39,125.84,125.38,125.74,47901.0,125.39,125.84,125.38,125.74,47901.0
2017-11-07 14:00:00,125.73,125.76,125.11,125.24,58639.0,125.73,125.76,125.11,125.24,58639.0
2017-11-07 14:30:00,125.23,125.27,124.96,124.99,42188.0,125.23,125.27,124.96,124.99,42188.0
2017-11-07 15:00:00,124.98,125.33,124.92,125.26,66484.0,124.98,125.33,124.92,125.26,66484.0
2017-11-07 15:30:00,125.27,125.55,125.09,125.53,140645.0,125.27,125.55,125.09,125.53,140645.0
2017-11-08 09:30:00,124.42,125.5,124.3,125.2,78920.0,124.42,125.5,124.3,125.2,78920.0
2017-11-08 10:00:00,125.25,125.81,125.25,125.59,57839.0,125.25,125.81,125.25,125.59,57839.0
2017-11-08 10:30:00,125.6,126.72,125.3,126.45,88553.0,125.6,126.72,125.3,126.45,88553.0
2017-11-08 11:00:00,126.5,127.28,126.46,127.17,69634.0,126.5,127.28,126.46,127.17,69634.0
2017-11-08 11:30:00,127.2,127.73,127.07,127.55,91642.0,127.2,127.73,127.07,127.55,91642.0
2017-11-08 12:00:00,127.54,127.6,126.38,126.86,137025.0,127.54,127.6,126.38,126.86,137025.0
2017-11-08 12:30:00,126.86,127.3,126.64,126.94,76180.0,126.86,127.3,126.64,126.94,76180.0
2017-11-08 13:00:00,126.96,127.06,126.71,126.8,52906.0,126.96,127.06,126.71,126.8,52906.0
2017-11-08 13:30:00,126.77,126.94,126.68,126.87,32536.0,126.77,126.94,126.68,126.87,32536.0
2017-11-08 14:00:00,126.8,126.99,126.75,126.89,43907.0,126.8,126.99,126.75,126.89,43907.0
2017-11-08 14:30:00,126.91,127.14,126.91,127.14,29071.0,126.91,127.14,126.91,127.14,29071.0
2017-11-08 15:00:00,127.13,127.75,127.12,127.71,90526.0,127.13,127.75,127.12,127.71,90526.0
2017-11-08 15:30:00,127.72,127.95,127.56,127.62,217710.0,127.72,127.95,127.56,127.62,217710.0
2017-11-09 09:30:00,127.4,127.4,124.37,125.22,88528.0,127.4,127.4,124.37,125.22,88528.0
2017-11-09 10:00:00,125.41,126.51,125.12,126.19,62144.0,125.41,126.51,125.12,126.19,62144.0
2017-11-09 10:30:00,126.25,126.43,125.89,126.38,58525.0,126.25,126.43,125.89,126.38,58525.0
2017-11-09 11:00:00,126.27,126.5,125.49,125.57,25967.0,126.27,126.5,125.49,125.57,25967.0
2017-11-09 11:30:00,125.38,125.61,124.8,125.05,28081.0,125.38,125.61,124.8,125.05,28081.0
2017-11-09 12:00:00,125.04,125.17,124.53,124.53,44529.0,125.04,125.17,124.53,124.53,44529.0
2017-11-09 12:30:00,124.6,124.88,124.11,124.54,46153.0,124.6,124.88,124.11,124.54,46153.0
2017-11-09 13:00:00,124.55,124.83,124.1,124.64,35867.0,124.55,124.83,124.1,124.64,35867.0
2017-11-09 13:30:00,124.6,124.99,124.57,124.9,50593.0,124.6,124.99,124.57,124.9,50593.0
2017-11-09 14:00:00,124.84,124.98,124.68,124.73,26504.0,124.84,124.98,124.68,124.73,26504.0
2017-11-09 14:30:00,124.69,124.95,124.67,124.84,18855.0,124.69,124.95,124.67,124.84,18855.0
2017-11-09 15:00:00,124.81,125.02,124.76,125.0,41444.0,124.81,125.02,124.76,125.0,41444.0
2017-11-09 15:30:00,125.01,125.68,124.95,125.55,142704.0,125.01,125.68,124.95,125.55,142704.0
2017-11-10 09:30:00,125.15,126.04,125.15,125.42,61260.0,125.15,126.04,125.15,125.42,61260.0
2017-11-10 10:00:00,125.48,126.3,125.43,125.76,67022.0,125.48,126.3,125.43,125.76,67022.0
2017-11-10 10:30:00,125.78,125.82,125.05,125.48,55183.0,125.78,125.82,125.05,125.48,55183.0
2017-11-10 11:00:00,125.42,125.93,125.42,125.87,22115.0,125.42,125.93,125.42,125.87,22115.0
2017-11-10 11:30:00,125.88,125.95,125.55,125.92,18973.0,125.88,125.95,125.55,125.92,18973.0
2017-11-10 12:00:00,125.9,126.19,125.89,125.98,19965.0,125.9,126.19,125.89,125.98,19965.0
2017-11-10 12:30:00,125.96,126.0,125.7,125.71,17111.0,125.96,126.0,125.7,125.71,17111.0
2017-11-10 13:00:00,125.77,126.0,125.74,126.0,19944.0,125.77,126.0,125.74,126.0,19944.0
2017-11-10 13:30:00,126.0,126.0,125.7,125.73,57855.0,126.0,126.0,125.7,125.73,57855.0
2017-11-10 14:00:00,125.73,125.87,125.63,125.86,28377.0,125.73,125.87,125.63,125.86,28377.0
2017-11-10 14:30:00,125.87,126.0,125.87,125.9,30860.0,125.87,126.0,125.87,125.9,30860.0
2017-11-10 15:00:00,125.92,125.99,125.55,125.75,50097.0,125.92,125.99,125.55,125.75,50097.0
2017-11-10 15:30:00,125.78,126.04,125.64,125.98,200797.0,125.78,126.04,125.64,125.98,200797.0
2017-11-13 09:30:00,124.6,124.71,123.44,124.21,120175.0,124.6,124.71,123.44,124.21,120175.0
2017-11-13 10:00:00,124.33,124.38,123.79,124.17,58418.0,124.33,124.38,123.79,124.17,58418.0
2017-11-13 10:30:00,124.24,124.68,124.0,124.07,42671.0,124.24,124.68,124.0,124.07,42671.0
2017-11-13 11:00:00,124.08,124.4,124.07,124.28,24947.0,124.08,124.4,124.07,124.28,24947.0
2017-11-13 11:30:00,124.38,124.47,124.07,124.08,60119.0,124.38,124.47,124.07,124.08,60119.0
2017-11-13 12:00:00,124.2,124.69,124.14,124.69,26034.0,124.2,124.69,124.14,124.69,26034.0
2017-11-13 12:30:00,124.71,124.97,124.71,124.9,10940.0,124.71,124.97,124.71,124.9,10940.0
2017-11-13 13:00:00,124.96,125.0,124.72,124.93,13580.0,124.96,125.0,124.72,124.93,13580.0
2017-11-13 13:30:00,124.9,125.0,124.62,124.7,11917.0,124.9,125.0,124.62,124.7,11917.0
2017-11-13 14:00:00,124.7,124.74,124.62,124.63,12975.0,124.7,124.74,124.62,124.63,12975.0
2017-11-13 14:30:00,124.62,124.88,124.44,124.69,19001.0,124.62,124.88,124.44,124.69,19001.0
2017-11-13 15:00:00,124.67,125.23,124.6,125.18,72972.0,124.67,125.23,124.6,125.18,72972.0
2017-11-13 15:30:00,125.21,125.21,124.83,125.0,90905.0,125.21,125.21,124.83,125.0,90905.0
2017-11-14 09:30:00,124.86,125.2,124.34,124.98,37577.0,124.86,125.2,124.34,124.98,37577.0
2017-11-14 10:00:00,124.85,124.95,124.18,124.83,43321.0,124.85,124.95,124.18,124.83,43321.0
2017-11-14 10:30:00,124.8,125.0,124.49,124.5,48198.0,124.8,125.0,124.49,124.5,48198.0
2017-11-14 11:00:00,124.5,124.84,124.16,124.43,39292.0,124.5,124.84,124.16,124.43,39292.0
2017-11-14 11:30:00,124.41,124.56,124.0,124.35,43656.0,124.41,124.56,124.0,124.35,43656.0
2017-11-14 12:00:00,124.45,125.0,124.39,124.74,34482.0,124.45,125.0,124.39,124.74,34482.0
2017-11-14 12:30:00,124.79,124.79,123.76,123.88,20479.0,124.79,124.79,123.76,123.88,20479.0
2017-11-14 13:00:00,123.88,124.4,123.73,124.37,30130.0,123.88,124.4,123.73,124.37,30130.0
2017-11-14 13:30:00,124.35,124.65,124.17,124.57,23684.0,124.35,124.65,124.17,124.57,23684.0
2017-11-14 14:00:00,124.48,124.64,124.4,124.45,27916.0,124.48,124.64,124.4,124.45,27916.0
2017-11-14 14:30:00,124.45,124.46,124.12,124.33,34783.0,124.45,124.46,124.12,124.33,34783.0
2017-11-14 15:00:00,124.34,124.57,124.13,124.2,35059.0,124.34,124.57,124.13,124.2,35059.0
2017-11-14 15:30:00,124.21,124.56,124.19,124.46,118715.0,124.21,124.56,124.19,124.46,118715.0
2017-11-15 09:30:00,123.46,124.35,122.01,123.63,76786.0,123.46,124.35,122.01,123.63,76786.0
2017-11-15 10:00:00,123.56,124.44,123.56,124.44,52398.0,123.56,124.44,123.56,124.44,52398.0
2017-11-15 10:30:00,124.34,124.9,124.3,124.32,38534.0,124.34,124.9,124.3,124.32,38534.0
2017-11-15 11:00:00,124.32,124.61,124.1,124.45,16744.0,124.32,124.61,124.1,124.45,16744.0
2017-11-15 11:30:00,124.4,124.53,124.06,124.22,15812.0,124.4,124.53,124.06,124.22,15812.0
2017-11-15 12:00:00,124.08,124.09,123.64,123.8,19949.0,124.08,124.09,123.64,123.8,19949.0
2017-11-15 12:30:00,123.89,123.97,123.44,123.61,17691.0,123.89,123.97,123.44,123.61,17691.0
2017-11-15 13:00:00,123.62,123.72,123.19,123.36,28478.0,123.62,123.72,123.19,123.36,28478.0
2017-11-15 13:30:00,123.4,123.7,123.34,123.61,17520.0,123.4,123.7,123.34,123.61,17520.0
2017-11-15 14:00:00,123.65,123.86,123.33,123.59,20762.0,123.65,123.86,123.33,123.59,20762.0
2017-11-15 14:30:00,123.54,123.88,123.54,123.64,23972.0,123.54,123.88,123.54,123.64,23972.0
2017-11-15 15:00:00,123.62,123.79,123.32,123.39,28356.0,123.62,123.79,123.32,123.39,28356.0
2017-11-15 15:30:00,123.34,123.56,123.19,123.33,97157.0,123.34,123.56,123.19,123.33,97157.0
2017-11-16 09:30:00,123.57,125.24,123.51,125.23,84920.0,123.57,125.24,123.51,125.23,84920.0
2017-11-16 10:00:00,125.3,125.68,125.0,125.08,52489.0,125.3,125.68,125.0,125.08,52489.0
2017-11-16 10:30:00,125.05,125.38,124.61,124.68,39056.0,125.05,125.38,124.61,124.68,39056.0
2017-11-16 11:00:00,124.65,125.09,124.63,124.82,62655.0,124.65,125.09,124.63,124.82,62655.0
2017-11-16 11:30:00,124.83,125.15,124.82,124.87,86067.0,124.83,125.15,124.82,124.87,86067.0
2017-11-16 12:00:00,124.78,125.33,124.71,125.33,61535.0,124.78,125.33,124.71,125.33,61535.0
2017-11-16 12:30:00,125.34,125.77,125.23,125.77,35095.0,125.34,125.77,125.23,125.77,35095.0
2017-11-16 13:00:00,125.79,125.86,125.59,125.86,58844.0,125.79,125.86,125.59,125.86,58844.0
2017-11-16 13:30:00,125.82,126.28,125.65,126.21,78357.0,125.82,126.28,125.65,126.21,78357.0
2017-11-16 14:00:00,126.21,126.37,125.61,125.79,56139.0,126.21,126.37,125.61,125.79,56139.0
2017-11-16 14:30:00,125.76,126.1,125.32,125.55,73916.0,125.76,126.1,125.32,125.55,73916.0
2017-11-16 15:00:00,125.55,125.75,125.55,125.55,54243.0,125.55,125.75,125.55,125.55,54243.0
2017-11-16 15:30:00,125.55,125.8,125.42,125.73,163433.0,125.55,125.8,125.42,125.73,163433.0
2017-11-17 09:30:00,125.84,126.6,125.41,126.59,91215.0,125.84,126.6,125.41,126.59,91215.0
2017-11-17 10:00:00,126.59,126.61,125.94,126.05,73206.0,126.59,126.61,125.94,126.05,73206.0
2017-11-17 10:30:00,126.15,126.41,126.01,126.36,64163.0,126.15,126.41,126.01,126.36,64163.0
2017-11-17 11:00:00,126.36,126.71,126.03,126.62,75398.0,126.36,126.71,126.03,126.62,75398.0
2017-11-17 11:30:00,126.61,127.0,126.61,126.91,42599.0,126.61,127.0,126.61,126.91,42599.0
2017-11-17 12:00:00,126.87,126.97,126.56,126.97,21109.0,126.87,126.97,126.56,126.97,21109.0
2017-11-17 12:30:00,126.91,127.0,126.79,126.96,30240.0,126.91,127.0,126.79,126.96,30240.0
2017-11-17 13:00:00,126.97,127.15,126.93,127.1,43883.0,126.97,127.15,126.93,127.1,43883.0
2017-11-17 13:30:00,127.12,127.23,127.03,127.11,30782.0,127.12,127.23,127.03,127.11,30782.0
2017-11-17 14:00:00,127.11,127.45,127.06,127.4,55034.0,127.11,127.45,127.06,127.4,55034.0
2017-11-17 14:30:00,127.41,127.54,127.23,127.45,46467.0,127.41,127.54,127.23,127.45,46467.0
2017-11-17 15:00:00,127.45,127.52,127.31,127.34,66125.0,127.45,127.52,127.31,127.34,66125.0
2017-11-17 15:30:00,127.35,127.63,127.26,127.55,223426.0,127.35,127.63,127.26,127.55,223426.0
2017-11-20 09:30:00,127.53,129.08,127.53,128.59,100413.0,127.53,129.08,127.53,128.59,100413.0
2017-11-20 10:00:00,128.6,128.94,128.45,128.53,86928.0,128.6,128.94,128.45,128.53,86928.0
2017-11-20 10:30:00,128.53,129.0,128.43,128.73,32495.0,128.53,129.0,128.43,128.73,32495.0
2017-11-20 11:00:00,128.77,129.09,128.73,129.03,27637.0,128.77,129.09,128.73,129.03,27637.0
2017-11-20 11:30:00,129.02,129.1,128.74,129.04,25932.0,129.02,129.1,128.74,129.04,25932.0
2017-11-20 12:00:00,129.04,129.48,128.94,129.05,38385.0,129.04,129.48,128.94,129.05,38385.0
2017-11-20 12:30:00,129.03,129.15,128.88,128.9,47758.0,129.03,129.15,128.88,128.9,47758.0
2017-11-20 13:00:00,128.89,129.02,128.62,128.68,47950.0,128.89,129.02,128.62,128.68,47950.0
2017-11-20 13:30:00,128.66,128.75,128.38,128.45,66456.0,128.66,128.75,128.38,128.45,66456.0
2017-11-20 14:00:00,128.4,128.49,128.17,128.34,44276.0,128.4,128.49,128.17,128.34,44276.0
2017-11-20 14:30:00,128.36,128.39,128.06,128.24,34795.0,128.36,128.39,128.06,128.24,34795.0
2017-11-20 15:00:00,128.26,128.37,127.81,127.83,66628.0,128.26,128.37,127.81,127.83,66628.0
2017-11-20 15:30:00,127.83,127.87,127.48,127.72,194951.0,127.83,127.87,127.48,127.72,194951.0
2017-11-21 09:30:00,128.18,129.9,128.1,129.41,46298.0,128.18,129.9,128.1,129.41,46298.0
2017-11-21 10:00:00,129.36,129.63,129.01,129.36,50575.0,129.36,129.63,129.01,129.36,50575.0
2017-11-21 10:30:00,129.46,129.66,129.3,129.61,40030.0,129.46,129.66,129.3,129.61,40030.0
2017-11-21 11:00:00,129.58,130.05,129.55,129.7,43333.0,129.58,130.05,129.55,129.7,43333.0
2017-11-21 11:30:00,129.68,129.77,129.21,129.5,142718.0,129.68,129.77,129.21,129.5,142718.0
2017-11-21 12:00:00,129.5,129.5,128.76,128.9,53096.0,129.5,129.5,128.76,128.9,53096.0
2017-11-21 12:30:00,128.82,129.01,128.37,128.46,49100.0,128.82,129.01,128.37,128.46,49100.0
2017-11-21 13:00:00,128.44,128.9,128.3,128.9,161399.0,128.44,128.9,128.3,128.9,161399.0
2017-11-21 13:30:00,129.01,129.41,128.9,129.32,25213.0,129.01,129.41,128.9,129.32,25213.0
2017-11-21 14:00:00,129.34,129.34,128.5,128.59,106921.0,129.34,129.34,128.5,128.59,106921.0
2017-11-21 14:30:00,128.57,128.61,127.99,128.13,254234.0,128.57,128.61,127.99,128.13,254234.0
2017-11-21 15:00:00,128.2,128.69,127.83,127.95,174572.0,128.2,128.69,127.83,127.95,174572.0
2017-11-21 15:30:00,127.95,128.3,127.87,128.08,206476.0,127.95,128.3,127.87,128.08,206476.0
2017-11-22 09:30:00,127.92,128.58,127.41,128.31,106485.0,127.92,128.58,127.41,128.31,106485.0
2017-11-22 10:00:00,128.36,128.87,128.05,128.24,64021.0,128.36,128.87,128.05,128.24,64021.0
2017-11-22 10:30:00,128.26,128.65,128.1,128.5,34787.0,128.26,128.65,128.1,128.5,34787.0
2017-11-22 11:00:00,128.53,128.83,128.3,128.62,21963.0,128.53,128.83,128.3,128.62,21963.0
2017-11-22 11:30:00,128.65,128.7,128.34,128.55,19125.0,128.65,128.7,128.34,128.55,19125.0
2017-11-22 12:00:00,128.6,128.6,128.05,128.15,12821.0,128.6,128.6,128.05,128.15,12821.0
2017-11-22 12:30:00,128.17,128.24,127.94,127.99,18082.0,128.17,128.24,127.94,127.99,18082.0
2017-11-22 13:00:00,127.93,128.12,127.88,128.02,14350.0,127.93,128.12,127.88,128.02,14350.0
2017-11-22 13:30:00,127.99,127.99,127.7,127.72,11766.0,127.99,127.99,127.7,127.72,11766.0
2017-11-22 14:00:00,127.67,127.67,127.45,127.45,13490.0,127.67,127.67,127.45,127.45,13490.0
2017-11-22 14:30:00,127.52,127.74,127.48,127.74,12052.0,127.52,127.74,127.48,127.74,12052.0
2017-11-22 15:00:00,127.69,127.7,127.35,127.38,21680.0,127.69,127.7,127.35,127.38,21680.0
2017-11-22 15:30:00,127.38,127.68,127.29,127.42,72144.0,127.38,127.68,127.29,127.42,72144.0
2017-11-24 09:30:00,128.08,128.8,128.0,128.48,47779.0,128.08,128.8,128.0,128.48,47779.0
2017-11-24 10:00:00,128.56,128.59,128.15,128.21,20891.0,128.56,128.59,128.15,128.21,20891.0
2017-11-24 10:30:00,128.23,128.43,128.23,128.34,20420.0,128.23,128.43,128.23,128.34,20420.0
2017-11-24 11:00:00,128.32,128.37,128.14,128.22,10642.0,128.32,128.37,128.14,128.22,10642.0
2017-11-24 11:30:00,128.22,128.37,128.21,128.29,20029.0,128.22,128.37,128.21,128.29,20029.0
2017-11-24 12:00:00,128.33,128.46,128.23,128.43,74877.0,128.33,128.46,128.23,128.43,74877.0
2017-11-24 12:30:00,128.41,128.5,128.22,128.3,126992.0,128.41,128.5,128.22,128.3,126992.0
2017-11-27 09:30:00,128.5,128.76,128.16,128.57,36738.0,128.5,128.76,128.16,128.57,36738.0
2017-11-27 10:00:00,128.5,128.68,128.19,128.26,35851.0,128.5,128.68,128.19,128.26,35851.0
2017-11-27 10:30:00,128.27,128.52,128.25,128.46,16667.0,128.27,128.52,128.25,128.46,16667.0
2017-11-27 11:00:00,128.48,128.48,127.63,127.81,37746.0,128.48,128.48,127.63,127.81,37746.0
2017-11-27 11:30:00,127.86,127.86,127.07,127.27,69784.0,127.86,127.86,127.07,127.27,69784.0
2017-11-27 12:00:00,127.27,127.32,127.08,127.12,34218.0,127.27,127.32,127.08,127.12,34218.0
2017-11-27 12:30:00,127.1,127.15,126.93,126.99,23598.0,127.1,127.15,126.93,126.99,23598.0
2017-11-27 13:00:00,127.0,127.06,126.78,126.97,23346.0,127.0,127.06,126.78,126.97,23346.0
2017-11-27 13:30:00,127.0,127.06,126.74,126.76,23363.0,127.0,127.06,126.74,126.76,23363.0
2017-11-27 14:00:00,126.81,126.84,126.54,126.83,24286.0,126.81,126.84,126.54,126.83,24286.0
2017-11-27 14:30:00,126.84,127.19,126.84,127.14,27241.0,126.84,127.19,126.84,127.14,27241.0
2017-11-27 15:00:00,127.13,127.13,126.67,126.93,67567.0,127.13,127.13,126.67,126.93,67567.0
2017-11-27 15:30:00,126.94,127.05,126.79,126.99,205142.0,126.94,127.05,126.79,126.99,205142.0
2017-11-28 09:30:00,127.03,127.03,125.84,126.11,33151.0,127.03,127.03,125.84,126.11,33151.0
2017-11-28 10:00:00,126.06,126.42,125.95,126.19,45738.0,126.06,126.42,125.95,126.19,45738.0
2017-11-28 10:30:00,126.16,126.44,125.53,125.59,60867.0,126.16,126.44,125.53,125.59,60867.0
2017-11-28 11:00:00,125.59,126.41,125.3,126.33,87491.0,125.59,126.41,125.3,126.33,87491.0
2017-11-28 11:30:00,126.42,126.71,126.32,126.6,70347.0,126.42,126.71,126.32,126.6,70347.0
2017-11-28 12:00:00,126.57,126.85,126.43,126.83,50184.0,126.57,126.85,126.43,126.83,50184.0
2017-11-28 12:30:00,126.81,126.92,126.52,126.77,42570.0,126.81,126.92,126.52,126.77,42570.0
2017-11-28 13:00:00,126.8,126.81,126.3,126.41,13786.0,126.8,126.81,126.3,126.41,13786.0
2017-11-28 13:30:00,126.5,126.5,125.95,126.08,25674.0,126.5,126.5,125.95,126.08,25674.0
2017-11-28 14:00:00,126.01,126.32,125.86,126.27,21235.0,126.01,126.32,125.86,126.27,21235.0
2017-11-28 14:30:00,126.22,126.54,126.22,126.26,22752.0,126.22,126.54,126.22,126.26,22752.0
2017-11-28 15:00:00,126.23,126.6,126.2,126.27,38166.0,126.23,126.6,126.2,126.27,38166.0
2017-11-28 15:30:00,126.31,126.77,126.16,126.65,203095.0,126.31,126.77,126.16,126.65,203095.0
2017-11-29 09:30:00,126.04,126.73,125.48,125.73,145482.0,126.04,126.73,125.48,125.73,145482.0
2017-11-29 10:00:00,125.78,125.98,123.06,123.51,212670.0,125.78,125.98,123.06,123.51,212670.0
2017-11-29 10:30:00,123.44,124.78,123.25,123.56,164580.0,123.44,124.78,123.25,123.56,164580.0
2017-11-29 11:00:00,123.42,123.42,122.31,123.0,151239.0,123.42,123.42,122.31,123.0,151239.0
2017-11-29 11:30:00,123.0,123.31,121.95,122.15,110091.0,123.0,123.31,121.95,122.15,110091.0
2017-11-29 12:00:00,122.15,123.04,121.52,122.67,146450.0,122.15,123.04,121.52,122.67,146450.0
2017-11-29 12:30:00,122.7,122.83,122.08,122.15,115806.0,122.7,122.83,122.08,122.15,115806.0
2017-11-29 13:00:00,122.09,122.16,121.64,122.09,184225.0,122.09,122.16,121.64,122.09,184225.0
2017-11-29 13:30:00,122.06,122.47,120.71,121.08,110934.0,122.06,122.47,120.71,121.08,110934.0
2017-11-29 14:00:00,121.19,121.27,120.81,121.02,117880.0,121.19,121.27,120.81,121.02,117880.0
2017-11-29 14:30:00,121.02,121.26,120.59,120.59,152808.0,121.02,121.26,120.59,120.59,152808.0
2017-11-29 15:00:00,120.61,121.12,120.36,120.89,225719.0,120.61,121.12,120.36,120.89,225719.0
2017-11-29 15:30:00,120.89,121.1,120.44,120.59,328999.0,120.89,121.1,120.44,120.59,328999.0
2017-11-30 09:30:00,120.98,121.63,120.15,121.07,112756.0,120.98,121.63,120.15,121.07,112756.0
2017-11-30 10:00:00,121.13,121.48,120.75,121.45,81577.0,121.13,121.48,120.75,121.45,81577.0
2017-11-30 10:30:00,121.32,122.54,121.27,122.05,87360.0,121.32,122.54,121.27,122.05,87360.0
2017-11-30 11:00:00,122.04,122.29,121.53,121.62,60339.0,122.04,122.29,121.53,121.62,60339.0
2017-11-30 11:30:00,121.54,122.32,121.54,122.21,84694.0,121.54,122.32,121.54,122.21,84694.0
2017-11-30 12:00:00,122.16,122.64,122.14,122.58,53791.0,122.16,122.64,122.14,122.58,53791.0
2017-11-30 12:30:00,122.61,122.84,122.39,122.84,78100.0,122.61,122.84,122.39,122.84,78100.0
2017-11-30 13:00:00,122.83,123.19,122.52,122.82,76973.0,122.83,123.19,122.52,122.82,76973.0
2017-11-30 13:30:00,122.82,123.07,122.56,123.05,56108.0,122.82,123.07,122.56,123.05,56108.0
2017-11-30 14:00:00,123.11,123.32,122.74,123.3,67744.0,123.11,123.32,122.74,123.3,67744.0
2017-11-30 14:30:00,123.31,123.71,123.11,123.58,87745.0,123.31,123.71,123.11,123.58,87745.0
2017-11-30 15:00:00,123.61,123.7,123.22,123.54,61314.0,123.61,123.7,123.22,123.54,61314.0
2017-11-30 15:30:00,123.54,123.58,122.91,123.01,256266.0,123.54,123.58,122.91,123.01,256266.0
2017-12-01 09:30:00,122.55,123.7,122.15,122.47,43762.0,122.55,123.7,122.15,122.47,43762.0
2017-12-01 10:00:00,122.68,123.22,122.48,123.02,85711.0,122.68,123.22,122.48,123.02,85711.0
2017-12-01 10:30:00,122.98,123.81,122.77,123.38,41845.0,122.98,123.81,122.77,123.38,41845.0
2017-12-01 11:00:00,123.37,123.6,121.43,122.23,105626.0,123.37,123.6,121.43,122.23,105626.0
2017-12-01 11:30:00,121.79,122.35,121.04,122.07,179657.0,121.79,122.35,121.04,122.07,179657.0
2017-12-01 12:00:00,122.07,122.84,121.87,122.21,40142.0,122.07,122.84,121.87,122.21,40142.0
2017-12-01 12:30:00,122.36,122.73,121.85,122.64,22290.0,122.36,122.73,121.85,122.64,22290.0
2017-12-01 13:00:00,122.62,122.79,122.09,122.52,20421.0,122.62,122.79,122.09,122.52,20421.0
2017-12-01 13:30:00,122.53,122.61,122.07,122.25,35572.0,122.53,122.61,122.07,122.25,35572.0
2017-12-01 14:00:00,122.17,122.27,121.96,122.27,48098.0,122.17,122.27,121.96,122.27,48098.0
2017-12-01 14:30:00,122.29,122.49,121.98,122.37,109419.0,122.29,122.49,121.98,122.37,109419.0
2017-12-01 15:00:00,122.37,122.81,122.14,122.68,69626.0,122.37,122.81,122.14,122.68,69626.0
2017-12-01 15:30:00,122.68,122.96,122.4,122.69,200783.0,122.68,122.96,122.4,122.69,200783.0
2017-12-04 09:30:00,123.6,123.67,120.1,120.31,270051.0,123.6,123.67,120.1,120.31,270051.0
2017-12-04 10:00:00,120.4,120.52,118.54,118.98,340493.0,120.4,120.52,118.54,118.98,340493.0
2017-12-04 10:30:00,119.05,119.12,116.41,116.8,304168.0,119.05,119.12,116.41,116.8,304168.0
2017-12-04 11:00:00,116.84,117.15,116.3,116.97,237956.0,116.84,117.15,116.3,116.97,237956.0
2017-12-04 11:30:00,116.97,117.09,116.07,116.5,290214.0,116.97,117.09,116.07,116.5,290214.0
2017-12-04 12:00:00,116.63,116.86,116.05,116.06,163779.0,116.63,116.86,116.05,116.06,163779.0
2017-12-04 12:30:00,116.05,116.33,115.82,116.21,126651.0,116.05,116.33,115.82,116.21,126651.0
2017-12-04 13:00:00,116.2,117.15,115.95,115.95,227936.0,116.2,117.15,115.95,115.95,227936.0
2017-12-04 13:30:00,115.95,116.33,115.75,115.85,187385.0,115.95,116.33,115.75,115.85,187385.0
2017-12-04 14:00:00,115.84,115.92,115.0,115.56,193329.0,115.84,115.92,115.0,115.56,193329.0
2017-12-04 14:30:00,115.52,115.56,114.75,115.04,161960.0,115.52,115.56,114.75,115.04,161960.0
2017-12-04 15:00:00,115.09,115.13,114.2,114.45,280124.0,115.09,115.13,114.2,114.45,280124.0
2017-12-04 15:30:00,114.43,114.51,113.33,113.63,573925.0,114.43,114.51,113.33,113.63,573925.0
2017-12-05 09:30:00,113.14,119.38,112.84,118.03,534247.0,113.14,119.38,112.84,118.03,534247.0
2017-12-05 10:00:00,118.13,118.53,116.83,117.69,197598.0,118.13,118.53,116.83,117.69,197598.0
2017-12-05 10:30:00,117.7,117.85,116.89,117.11,136132.0,117.7,117.85,116.89,117.11,136132.0
2017-12-05 11:00:00,117.16,118.17,117.13,117.61,107194.0,117.16,118.17,117.13,117.61,107194.0
2017-12-05 11:30:00,117.63,117.84,116.8,116.84,53811.0,117.63,117.84,116.8,116.84,53811.0
2017-12-05 12:00:00,116.86,117.18,116.53,117.07,94553.0,116.86,117.18,116.53,117.07,94553.0
2017-12-05 12:30:00,117.03,117.49,116.74,116.96,43303.0,117.03,117.49,116.74,116.96,43303.0
2017-12-05 13:00:00,116.82,117.25,116.66,117.25,38212.0,116.82,117.25,116.66,117.25,38212.0
2017-12-05 13:30:00,117.27,117.51,117.09,117.42,43139.0,117.27,117.51,117.09,117.42,43139.0
2017-12-05 14:00:00,117.43,117.47,117.0,117.23,57387.0,117.43,117.47,117.0,117.23,57387.0
2017-12-05 14:30:00,117.2,117.26,116.14,116.28,61296.0,117.2,117.26,116.14,116.28,61296.0
2017-12-05 15:00:00,116.3,116.49,116.13,116.23,152713.0,116.3,116.49,116.13,116.23,152713.0
2017-12-05 15:30:00,116.29,116.43,115.85,116.2,201973.0,116.29,116.43,115.85,116.2,201973.0
2017-12-06 09:30:00,115.47,117.05,114.81,116.47,124579.0,115.47,117.05,114.81,116.47,124579.0
2017-12-06 10:00:00,116.46,116.83,115.7,115.83,72007.0,116.46,116.83,115.7,115.83,72007.0
2017-12-06 10:30:00,115.92,115.92,114.98,115.68,58901.0,115.92,115.92,114.98,115.68,58901.0
2017-12-06 11:00:00,115.74,116.19,115.48,115.78,80491.0,115.74,116.19,115.48,115.78,80491.0
2017-12-06 11:30:00,115.62,115.9,115.5,115.73,113664.0,115.62,115.9,115.5,115.73,113664.0
2017-12-06 12:00:00,115.75,116.66,115.6,115.89,139987.0,115.75,116.66,115.6,115.89,139987.0
2017-12-06 12:30:00,116.02,116.53,115.79,116.44,49057.0,116.02,116.53,115.79,116.44,49057.0
2017-12-06 13:00:00,116.46,116.56,115.7,116.4,51402.0,116.46,116.56,115.7,116.4,51402.0
2017-12-06 13:30:00,116.4,117.3,116.37,117.29,45949.0,116.4,117.3,116.37,117.29,45949.0
2017-12-06 14:00:00,117.23,117.44,116.9,117.35,40804.0,117.23,117.44,116.9,117.35,40804.0
2017-12-06 14:30:00,117.35,117.93,117.3,117.82,64356.0,117.35,117.93,117.3,117.82,64356.0
2017-12-06 15:00:00,117.84,118.02,117.54,117.71,132823.0,117.84,118.02,117.54,117.71,132823.0
2017-12-06 15:30:00,117.67,118.16,117.51,117.76,265863.0,117.67,118.16,117.51,117.76,265863.0
2017-12-07 09:30:00,117.84,118.61,117.36,118.26,63437.0,117.84,118.61,117.36,118.26,63437.0
2017-12-07 10:00:00,118.08,118.82,117.64,118.66,113776.0,118.08,118.82,117.64,118.66,113776.0
2017-12-07 10:30:00,118.66,119.85,118.65,119.54,75616.0,118.66,119.85,118.65,119.54,75616.0
2017-12-07 11:00:00,119.54,120.5,119.39,120.5,90454.0,119.54,120.5,119.39,120.5,90454.0
2017-12-07 11:30:00,120.46,121.21,120.34,121.13,93710.0,120.46,121.21,120.34,121.13,93710.0
2017-12-07 12:00:00,121.13,121.33,120.75,120.97,148561.0,121.13,121.33,120.75,120.97,148561.0
2017-12-07 12:30:00,120.99,121.39,120.77,121.13,65788.0,120.99,121.39,120.77,121.13,65788.0
2017-12-07 13:00:00,121.16,121.21,120.68,121.01,55096.0,121.16,121.21,120.68,121.01,55096.0
2017-12-07 13:30:00,121.01,121.13,120.66,121.12,75018.0,121.01,121.13,120.66,121.12,75018.0
2017-12-07 14:00:00,121.12,121.2,120.86,121.0,56725.0,121.12,121.2,120.86,121.0,56725.0
2017-12-07 14:30:00,121.01,121.25,120.73,121.13,124015.0,121.01,121.25,120.73,121.13,124015.0
2017-12-07 15:00:00,121.14,121.17,120.83,120.89,124616.0,121.14,121.17,120.83,120.89,124616.0
2017-12-07 15:30:00,120.9,121.13,120.67,121.0,249542.0,120.9,121.13,120.67,121.0,249542.0
2017-12-08 09:30:00,122.1,123.87,121.83,122.16,90895.0,122.1,123.87,121.83,122.16,90895.0
2017-12-08 10:00:00,122.0,122.29,121.62,121.85,59868.0,122.0,122.29,121.62,121.85,59868.0
2017-12-08 10:30:00,121.94,122.5,121.67,122.43,42278.0,121.94,122.5,121.67,122.43,42278.0
2017-12-08 11:00:00,122.42,122.88,122.17,122.33,45445.0,122.42,122.88,122.17,122.33,45445.0
2017-12-08 11:30:00,122.33,122.43,121.85,122.31,39506.0,122.33,122.43,121.85,122.31,39506.0
2017-12-08 12:00:00,122.21,122.5,122.14,122.43,73592.0,122.21,122.5,122.14,122.43,73592.0
2017-12-08 12:30:00,122.45,122.5,121.82,122.07,51506.0,122.45,122.5,121.82,122.07,51506.0
2017-12-08 13:00:00,122.17,122.19,121.65,121.87,44290.0,122.17,122.19,121.65,121.87,44290.0
2017-12-08 13:30:00,121.83,122.07,121.78,121.92,40794.0,121.83,122.07,121.78,121.92,40794.0
2017-12-08 14:00:00,121.93,122.06,121.53,121.8,19689.0,121.93,122.06,121.53,121.8,19689.0
2017-12-08 14:30:00,121.8,122.02,121.64,121.67,28256.0,121.8,122.02,121.64,121.67,28256.0
2017-12-08 15:00:00,121.73,122.01,121.56,121.95,43479.0,121.73,122.01,121.56,121.95,43479.0
2017-12-08 15:30:00,121.88,121.94,121.62,121.82,183966.0,121.88,121.94,121.62,121.82,183966.0
2017-12-11 09:30:00,122.41,123.66,122.26,123.0,249990.0,122.41,123.66,122.26,123.0,249990.0
2017-12-11 10:00:00,123.14,123.34,122.49,122.53,137935.0,123.14,123.34,122.49,122.53,137935.0
2017-12-11 10:30:00,122.59,122.88,122.5,122.58,73305.0,122.59,122.88,122.5,122.58,73305.0
2017-12-11 11:00:00,122.54,122.85,122.46,122.71,74166.0,122.54,122.85,122.46,122.71,74166.0
2017-12-11 11:30:00,122.79,122.9,122.51,122.72,23760.0,122.79,122.9,122.51,122.72,23760.0
2017-12-11 12:00:00,122.73,122.92,122.64,122.82,45687.0,122.73,122.92,122.64,122.82,45687.0
2017-12-11 12:30:00,122.73,122.95,122.66,122.95,17399.0,122.73,122.95,122.66,122.95,17399.0
2017-12-11 13:00:00,122.98,123.0,122.39,122.46,23341.0,122.98,123.0,122.39,122.46,23341.0
2017-12-11 13:30:00,122.49,122.56,122.25,122.46,18655.0,122.49,122.56,122.25,122.46,18655.0
2017-12-11 14:00:00,122.47,123.01,122.4,122.97,259407.0,122.47,123.01,122.4,122.97,259407.0
2017-12-11 14:30:00,122.97,123.54,122.92,123.32,278177.0,122.97,123.54,122.92,123.32,278177.0
2017-12-11 15:00:00,123.32,123.51,123.11,123.24,147158.0,123.32,123.51,123.11,123.24,147158.0
2017-12-11 15:30:00,123.24,123.51,123.02,123.09,408536.0,123.24,123.51,123.02,123.09,408536.0
2017-12-12 09:30:00,122.64,122.97,121.74,122.91,177466.0,122.64,122.97,121.74,122.91,177466.0
2017-12-12 10:00:00,122.9,123.15,122.47,122.47,81746.0,122.9,123.15,122.47,122.47,81746.0
2017-12-12 10:30:00,122.41,122.56,122.13,122.45,88868.0,122.41,122.56,122.13,122.45,88868.0
2017-12-12 11:00:00,122.48,122.97,122.39,122.47,96586.0,122.48,122.97,122.39,122.47,96586.0
2017-12-12 11:30:00,122.55,122.6,122.19,122.3,43456.0,122.55,122.6,122.19,122.3,43456.0
2017-12-12 12:00:00,122.25,122.3,121.64,121.65,52166.0,122.25,122.3,121.64,121.65,52166.0
2017-12-12 12:30:00,121.65,122.09,121.29,121.3,51367.0,121.65,122.09,121.29,121.3,51367.0
2017-12-12 13:00:00,121.37,121.41,120.68,120.81,93937.0,121.37,121.41,120.68,120.81,93937.0
2017-12-12 13:30:00,120.86,120.92,120.16,120.44,159858.0,120.86,120.92,120.16,120.44,159858.0
2017-12-12 14:00:00,120.42,121.13,120.16,120.99,219997.0,120.42,121.13,120.16,120.99,219997.0
2017-12-12 14:30:00,120.99,121.13,120.58,120.75,59868.0,120.99,121.13,120.58,120.75,59868.0
2017-12-12 15:00:00,120.73,120.94,120.69,120.91,129008.0,120.73,120.94,120.69,120.91,129008.0
2017-12-12 15:30:00,120.89,121.02,120.66,121.01,359337.0,120.89,121.02,120.66,121.01,359337.0
2017-12-13 09:30:00,121.66,123.23,121.66,122.63,105835.0,121.66,123.23,121.66,122.63,105835.0
2017-12-13 10:00:00,122.54,123.37,122.38,123.21,93194.0,122.54,123.37,122.38,123.21,93194.0
2017-12-13 10:30:00,123.24,123.24,122.79,123.1,69348.0,123.24,123.24,122.79,123.1,69348.0
2017-12-13 11:00:00,123.07,123.25,122.93,123.05,130489.0,123.07,123.25,122.93,123.05,130489.0
2017-12-13 11:30:00,123.06,123.15,122.59,122.78,128123.0,123.06,123.15,122.59,122.78,128123.0
2017-12-13 12:00:00,122.72,123.21,122.52,123.02,120142.0,122.72,123.21,122.52,123.02,120142.0
2017-12-13 12:30:00,122.93,123.0,122.37,122.8,38327.0,122.93,123.0,122.37,122.8,38327.0
2017-12-13 13:00:00,122.81,122.99,122.63,122.93,28406.0,122.81,122.99,122.63,122.93,28406.0
2017-12-13 13:30:00,122.97,122.97,122.62,122.76,19222.0,122.97,122.97,122.62,122.76,19222.0
2017-12-13 14:00:00,122.84,123.22,122.66,123.19,40425.0,122.84,123.22,122.66,123.19,40425.0
2017-12-13 14:30:00,123.18,123.45,123.12,123.3,59382.0,123.18,123.45,123.12,123.3,59382.0
2017-12-13 15:00:00,123.25,123.51,123.04,123.12,116578.0,123.25,123.51,123.04,123.12,116578.0
2017-12-13 15:30:00,123.09,123.38,122.84,123.38,230635.0,123.09,123.38,122.84,123.38,230635.0
2017-12-14 09:30:00,123.87,124.7,123.62,124.59,72180.0,123.87,124.7,123.62,124.59,72180.0
2017-12-14 10:00:00,124.6,124.9,124.17,124.9,67019.0,124.6,124.9,124.17,124.9,67019.0
2017-12-14 10:30:00,124.87,125.34,124.83,124.97,61200.0,124.87,125.34,124.83,124.97,61200.0
2017-12-14 11:00:00,125.03,125.37,124.41,124.81,119713.0,125.03,125.37,124.41,124.81,119713.0
2017-12-14 11:30:00,124.88,125.14,124.88,124.99,47058.0,124.88,125.14,124.88,124.99,47058.0
2017-12-14 12:00:00,124.93,125.17,124.93,124.99,29314.0,124.93,125.17,124.93,124.99,29314.0
2017-12-14 12:30:00,125.0,125.54,124.93,125.29,123356.0,125.0,125.54,124.93,125.29,123356.0
2017-12-14 13:00:00,125.29,125.38,124.78,125.26,95781.0,125.29,125.38,124.78,125.26,95781.0
2017-12-14 13:30:00,125.26,125.38,125.08,125.36,59233.0,125.26,125.38,125.08,125.36,59233.0
2017-12-14 14:00:00,125.32,125.61,125.3,125.4,119223.0,125.32,125.61,125.3,125.4,119223.0
2017-12-14 14:30:00,125.41,125.79,125.39,125.73,129686.0,125.41,125.79,125.39,125.73,129686.0
2017-12-14 15:00:00,125.71,126.15,125.62,126.01,169341.0,125.71,126.15,125.62,126.01,169341.0
2017-12-14 15:30:00,126.01,126.21,125.98,126.17,403276.0,126.01,126.21,125.98,126.17,403276.0
2017-12-15 09:30:00,125.96,127.2,125.87,126.63,105963.0,125.96,127.2,125.87,126.63,105963.0
2017-12-15 10:00:00,126.52,127.26,126.45,127.07,53790.0,126.52,127.26,126.45,127.07,53790.0
2017-12-15 10:30:00,127.12,127.78,127.07,127.6,35314.0,127.12,127.78,127.07,127.6,35314.0
2017-12-15 11:00:00,127.65,128.02,127.5,127.9,95261.0,127.65,128.02,127.5,127.9,95261.0
2017-12-15 11:30:00,127.95,128.35,127.89,128.25,43350.0,127.95,128.35,127.89,128.25,43350.0
2017-12-15 12:00:00,128.25,128.35,127.92,128.19,45646.0,128.25,128.35,127.92,128.19,45646.0
2017-12-15 12:30:00,128.19,128.53,128.11,128.43,42773.0,128.19,128.53,128.11,128.43,42773.0
2017-12-15 13:00:00,128.43,128.7,128.32,128.58,44095.0,128.43,128.7,128.32,128.58,44095.0
2017-12-15 13:30:00,128.62,129.09,128.46,128.91,115040.0,128.62,129.09,128.46,128.91,115040.0
2017-12-15 14:00:00,129.0,129.1,128.85,129.02,59267.0,129.0,129.1,128.85,129.02,59267.0
2017-12-15 14:30:00,129.06,129.11,128.86,129.05,111441.0,129.06,129.11,128.86,129.05,111441.0
2017-12-15 15:00:00,129.07,129.44,128.97,129.28,98728.0,129.07,129.44,128.97,129.28,98728.0
2017-12-15 15:30:00,129.3,129.52,128.89,129.51,353186.0,129.3,129.52,128.89,129.51,353186.0
2017-12-18 09:30:00,130.59,131.0,130.17,130.63,161148.0,130.59,131.0,130.17,130.63,161148.0
2017-12-18 10:00:00,130.56,131.11,130.55,130.97,327913.0,130.56,131.11,130.55,130.97,327913.0
2017-12-18 10:30:00,130.85,131.05,130.65,130.78,69092.0,130.85,131.05,130.65,130.78,69092.0
2017-12-18 11:00:00,130.79,130.82,130.35,130.77,138083.0,130.79,130.82,130.35,130.77,138083.0
2017-12-18 11:30:00,130.82,130.85,130.59,130.63,63413.0,130.82,130.85,130.59,130.63,63413.0
2017-12-18 12:00:00,130.65,130.98,130.63,130.97,65249.0,130.65,130.98,130.63,130.97,65249.0
2017-12-18 12:30:00,130.97,131.0,130.61,130.76,111614.0,130.97,131.0,130.61,130.76,111614.0
2017-12-18 13:00:00,130.78,130.9,130.62,130.86,58670.0,130.78,130.9,130.62,130.86,58670.0
2017-12-18 13:30:00,130.82,130.91,130.76,130.86,65601.0,130.82,130.91,130.76,130.86,65601.0
2017-12-18 14:00:00,130.86,130.87,130.38,130.45,115938.0,130.86,130.87,130.38,130.45,115938.0
2017-12-18 14:30:00,130.44,130.87,130.32,130.75,135724.0,130.44,130.87,130.32,130.75,135724.0
2017-12-18 15:00:00,130.78,130.82,130.4,130.43,129538.0,130.78,130.82,130.4,130.43,129538.0
2017-12-18 15:30:00,130.47,130.86,130.25,130.69,399536.0,130.47,130.86,130.25,130.69,399536.0
2017-12-19 09:30:00,130.04,130.43,128.71,129.92,257521.0,130.04,130.43,128.71,129.92,257521.0
2017-12-19 10:00:00,129.86,130.66,129.86,130.05,115563.0,129.86,130.66,129.86,130.05,115563.0
2017-12-19 10:30:00,130.05,130.1,129.74,130.02,98373.0,130.05,130.1,129.74,130.02,98373.0
2017-12-19 11:00:00,130.06,130.22,129.82,130.04,65027.0,130.06,130.22,129.82,130.04,65027.0
2017-12-19 11:30:00,130.06,130.24,129.72,129.97,57940.0,130.06,130.24,129.72,129.97,57940.0
2017-12-19 12:00:00,129.93,130.11,129.49,130.0,107538.0,129.93,130.11,129.49,130.0,107538.0
2017-12-19 12:30:00,129.98,130.22,129.88,130.13,71041.0,129.98,130.22,129.88,130.13,71041.0
2017-12-19 13:00:00,130.18,130.18,129.94,130.03,50160.0,130.18,130.18,129.94,130.03,50160.0
2017-12-19 13:30:00,130.06,130.55,129.99,130.46,51793.0,130.06,130.55,129.99,130.46,51793.0
2017-12-19 14:00:00,130.44,130.46,130.05,130.16,49465.0,130.44,130.46,130.05,130.16,49465.0
2017-12-19 14:30:00,130.19,130.22,129.65,129.91,45711.0,130.19,130.22,129.65,129.91,45711.0
2017-12-19 15:00:00,129.94,130.11,129.84,129.98,263521.0,129.94,130.11,129.84,129.98,263521.0
2017-12-19 15:30:00,130.0,130.06,129.76,129.95,274262.0,130.0,130.06,129.76,129.95,274262.0
2017-12-20 09:30:00,130.19,130.51,128.88,129.13,259443.0,130.19,130.51,128.88,129.13,259443.0
2017-12-20 10:00:00,129.17,129.18,128.46,128.99,89484.0,129.17,129.18,128.46,128.99,89484.0
2017-12-20 10:30:00,128.99,129.04,128.11,128.24,120667.0,128.99,129.04,128.11,128.24,120667.0
2017-12-20 11:00:00,128.25,128.74,128.21,128.69,88340.0,128.25,128.74,128.21,128.69,88340.0
2017-12-20 11:30:00,128.73,128.73,128.27,128.66,80330.0,128.73,128.73,128.27,128.66,80330.0
2017-12-20 12:00:00,128.68,129.12,128.59,129.02,45084.0,128.68,129.12,128.59,129.02,45084.0
2017-12-20 12:30:00,129.03,129.03,128.6,128.84,69431.0,129.03,129.03,128.6,128.84,69431.0
2017-12-20 13:00:00,128.8,129.31,128.79,129.3,27211.0,128.8,129.31,128.79,129.3,27211.0
2017-12-20 13:30:00,129.3,129.3,128.93,129.03,33108.0,129.3,129.3,128.93,129.03,33108.0
2017-12-20 14:00:00,129.06,129.15,128.62,128.69,42319.0,129.06,129.15,128.62,128.69,42319.0
2017-12-20 14:30:00,128.67,128.94,128.62,128.94,60570.0,128.67,128.94,128.62,128.94,60570.0
2017-12-20 15:00:00,128.95,129.05,128.81,128.87,63528.0,128.95,129.05,128.81,128.87,63528.0
2017-12-20 15:30:00,128.87,129.03,128.7,129.0,229778.0,128.87,129.03,128.7,129.0,229778.0
2017-12-21 09:30:00,129.18,129.62,128.75,129.0,245599.0,129.18,129.62,128.75,129.0,245599.0
2017-12-21 10:00:00,129.0,129.74,128.95,129.25,266113.0,129.0,129.74,128.95,129.25,266113.0
2017-12-21 10:30:00,129.18,129.51,128.98,129.17,93007.0,129.18,129.51,128.98,129.17,93007.0
2017-12-21 11:00:00,129.14,129.33,129.08,129.25,38211.0,129.14,129.33,129.08,129.25,38211.0
2017-12-21 11:30:00,129.21,129.51,129.08,129.32,29479.0,129.21,129.51,129.08,129.32,29479.0
2017-12-21 12:00:00,129.31,129.31,129.0,129.14,40714.0,129.31,129.31,129.0,129.14,40714.0
2017-12-21 12:30:00,129.14,129.39,129.08,129.31,31043.0,129.14,129.39,129.08,129.31,31043.0
2017-12-21 13:00:00,129.31,129.34,129.1,129.14,40413.0,129.31,129.34,129.1,129.14,40413.0
2017-12-21 13:30:00,129.16,129.21,129.01,129.01,61921.0,129.16,129.21,129.01,129.01,61921.0
2017-12-21 14:00:00,129.0,129.04,128.51,128.83,84613.0,129.0,129.04,128.51,128.83,84613.0
2017-12-21 14:30:00,128.83,129.07,128.74,128.82,28527.0,128.83,129.07,128.74,128.82,28527.0
2017-12-21 15:00:00,128.77,129.15,128.76,129.13,250338.0,128.77,129.15,128.76,129.13,250338.0
2017-12-21 15:30:00,129.14,129.26,128.68,128.97,180213.0,129.14,129.26,128.68,128.97,180213.0
2017-12-22 09:30:00,128.75,128.84,127.84,128.68,52724.0,128.75,128.84,127.84,128.68,52724.0
2017-12-22 10:00:00,128.68,128.69,128.06,128.44,43943.0,128.68,128.69,128.06,128.44,43943.0
2017-12-22 10:30:00,128.43,128.77,128.35,128.49,75451.0,128.43,128.77,128.35,128.49,75451.0
2017-12-22 11:00:00,128.5,128.73,128.38,128.67,42515.0,128.5,128.73,128.38,128.67,42515.0
2017-12-22 11:30:00,128.67,129.18,128.64,129.05,25662.0,128.67,129.18,128.64,129.05,25662.0
2017-12-22 12:00:00,129.07,129.15,128.89,129.03,23445.0,129.07,129.15,128.89,129.03,23445.0
2017-12-22 12:30:00,129.03,129.03,128.55,128.85,93332.0,129.03,129.03,128.55,128.85,93332.0
2017-12-22 13:00:00,128.85,129.02,128.84,128.97,17335.0,128.85,129.02,128.84,128.97,17335.0
2017-12-22 13:30:00,129.0,129.22,129.0,129.02,213852.0,129.0,129.22,129.0,129.02,213852.0
2017-12-22 14:00:00,129.01,129.2,128.85,128.88,38535.0,129.01,129.2,128.85,128.88,38535.0
2017-12-22 14:30:00,128.92,128.95,128.76,128.84,51335.0,128.92,128.95,128.76,128.84,51335.0
2017-12-22 15:00:00,128.85,129.33,128.85,129.01,55369.0,128.85,129.33,128.85,129.01,55369.0
2017-12-22 15:30:00,129.0,129.29,128.96,129.19,109622.0,129.0,129.29,128.96,129.19,109622.0
2017-12-26 09:30:00,128.96,128.99,128.22,128.84,86653.0,128.96,128.99,128.22,128.84,86653.0
2017-12-26 10:00:00,128.9,129.33,128.69,129.28,14200.0,128.9,129.33,128.69,129.28,14200.0
2017-12-26 10:30:00,129.25,129.7,128.97,129.02,38666.0,129.25,129.7,128.97,129.02,38666.0
2017-12-26 11:00:00,129.0,129.59,128.93,129.28,39091.0,129.0,129.59,128.93,129.28,39091.0
2017-12-26 11:30:00,129.36,129.54,129.27,129.32,32460.0,129.36,129.54,129.27,129.32,32460.0
2017-12-26 12:00:00,129.36,129.47,129.31,129.38,51607.0,129.36,129.47,129.31,129.38,51607.0
2017-12-26 12:30:00,129.38,129.91,129.38,129.63,26178.0,129.38,129.91,129.38,129.63,26178.0
2017-12-26 13:00:00,129.65,129.78,129.57,129.71,9348.0,129.65,129.78,129.57,129.71,9348.0
2017-12-26 13:30:00,129.71,129.75,129.38,129.51,33638.0,129.71,129.75,129.38,129.51,33638.0
2017-12-26 14:00:00,129.49,129.69,129.44,129.52,24616.0,129.49,129.69,129.44,129.52,24616.0
2017-12-26 14:30:00,129.53,129.53,129.43,129.49,35746.0,129.53,129.53,129.43,129.49,35746.0
2017-12-26 15:00:00,129.47,129.64,129.25,129.34,49873.0,129.47,129.64,129.25,129.34,49873.0
2017-12-26 15:30:00,129.36,129.42,129.13,129.33,83396.0,129.36,129.42,129.13,129.33,83396.0
2017-12-27 09:30:00,129.54,130.08,129.05,130.07,48588.0,129.54,130.08,129.05,130.07,48588.0
2017-12-27 10:00:00,130.08,130.88,129.82,130.41,22213.0,130.08,130.88,129.82,130.41,22213.0
2017-12-27 10:30:00,130.42,130.71,130.3,130.52,31657.0,130.42,130.71,130.3,130.52,31657.0
2017-12-27 11:00:00,130.57,130.67,130.13,130.38,21232.0,130.57,130.67,130.13,130.38,21232.0
2017-12-27 11:30:00,130.35,130.68,129.86,129.94,104760.0,130.35,130.68,129.86,129.94,104760.0
2017-12-27 12:00:00,129.95,130.34,129.95,130.16,71817.0,129.95,130.34,129.95,130.16,71817.0
2017-12-27 12:30:00,130.13,130.53,130.13,130.25,46576.0,130.13,130.53,130.13,130.25,46576.0
2017-12-27 13:00:00,130.25,130.31,130.16,130.25,33573.0,130.25,130.31,130.16,130.25,33573.0
2017-12-27 13:30:00,130.23,130.33,130.15,130.27,20458.0,130.23,130.33,130.15,130.27,20458.0
2017-12-27 14:00:00,130.33,130.36,130.22,130.25,16776.0,130.33,130.36,130.22,130.25,16776.0
2017-12-27 14:30:00,130.22,130.26,129.97,130.03,14681.0,130.22,130.26,129.97,130.03,14681.0
2017-12-27 15:00:00,129.97,130.12,129.97,130.06,37054.0,129.97,130.12,129.97,130.06,37054.0
2017-12-27 15:30:00,130.04,130.26,129.89,130.25,129378.0,130.04,130.26,129.89,130.25,129378.0
2017-12-28 09:30:00,130.8,130.83,130.23,130.47,33969.0,130.8,130.83,130.23,130.47,33969.0
2017-12-28 10:00:00,130.44,130.62,129.64,129.82,73243.0,130.44,130.62,129.64,129.82,73243.0
2017-12-28 10:30:00,129.78,130.33,129.78,130.18,39568.0,129.78,130.33,129.78,130.18,39568.0
2017-12-28 11:00:00,130.16,130.41,130.05,130.4,41844.0,130.16,130.41,130.05,130.4,41844.0
2017-12-28 11:30:00,130.35,130.39,130.18,130.23,23091.0,130.35,130.39,130.18,130.23,23091.0
2017-12-28 12:00:00,130.24,130.49,130.19,130.4,17217.0,130.24,130.49,130.19,130.4,17217.0
2017-12-28 12:30:00,130.33,130.72,130.25,130.63,153148.0,130.33,130.72,130.25,130.63,153148.0
2017-12-28 13:00:00,130.62,130.64,130.39,130.39,38613.0,130.62,130.64,130.39,130.39,38613.0
2017-12-28 13:30:00,130.42,130.54,130.24,130.41,82352.0,130.42,130.54,130.24,130.41,82352.0
2017-12-28 14:00:00,130.43,130.5,130.31,130.36,29626.0,130.43,130.5,130.31,130.36,29626.0
2017-12-28 14:30:00,130.33,130.39,130.28,130.35,24677.0,130.33,130.39,130.28,130.35,24677.0
2017-12-28 15:00:00,130.33,130.56,130.33,130.56,49644.0,130.33,130.56,130.33,130.56,49644.0
2017-12-28 15:30:00,130.55,130.9,130.5,130.71,138618.0,130.55,130.9,130.5,130.71,138618.0
2017-12-29 09:30:00,130.54,130.95,130.25,130.53,31745.0,130.54,130.95,130.25,130.53,31745.0
2017-12-29 10:00:00,130.38,130.88,130.27,130.88,21595.0,130.38,130.88,130.27,130.88,21595.0
2017-12-29 10:30:00,130.83,131.26,130.62,130.83,21010.0,130.83,131.26,130.62,130.83,21010.0
2017-12-29 11:00:00,130.78,130.87,130.55,130.61,16225.0,130.78,130.87,130.55,130.61,16225.0
2017-12-29 11:30:00,130.68,130.7,130.47,130.62,13658.0,130.68,130.7,130.47,130.62,13658.0
2017-12-29 12:00:00,130.6,130.79,130.5,130.55,53610.0,130.6,130.79,130.5,130.55,53610.0
2017-12-29 12:30:00,130.61,130.69,130.35,130.67,27177.0,130.61,130.69,130.35,130.67,27177.0
2017-12-29 13:00:00,130.65,130.76,130.48,130.76,11637.0,130.65,130.76,130.48,130.76,11637.0
2017-12-29 13:30:00,130.72,130.73,130.59,130.6,8054.0,130.72,130.73,130.59,130.6,8054.0
2017-12-29 14:00:00,130.59,130.69,130.52,130.69,11214.0,130.59,130.69,130.52,130.69,11214.0
2017-12-29 14:30:00,130.7,130.84,130.49,130.78,15668.0,130.7,130.84,130.49,130.78,15668.0
2017-12-29 15:00:00,130.78,130.86,130.72,130.79,25900.0,130.78,130.86,130.72,130.79,25900.0
2017-12-29 15:30:00,130.8,130.8,130.17,130.41,226125.0,130.8,130.8,130.17,130.41,226125.0
2018-01-02 09:30:00,131.0,131.99,130.14,131.74,108011.0,131.0,131.99,130.14,131.74,108011.0
2018-01-02 10:00:00,131.82,131.98,131.29,131.44,68855.0,131.82,131.98,131.29,131.44,68855.0
2018-01-02 10:30:00,131.35,131.47,131.17,131.29,46549.0,131.35,131.47,131.17,131.29,46549.0
2018-01-02 11:00:00,131.26,131.3,130.75,131.06,97469.0,131.26,131.3,130.75,131.06,97469.0
2018-01-02 11:30:00,131.06,131.23,130.95,131.2,36861.0,131.06,131.23,130.95,131.2,36861.0
2018-01-02 12:00:00,131.2,131.6,131.18,131.27,76564.0,131.2,131.6,131.18,131.27,76564.0
2018-01-02 12:30:00,131.21,131.61,131.14,131.4,76538.0,131.21,131.61,131.14,131.4,76538.0
2018-01-02 13:00:00,131.42,131.63,131.4,131.55,125000.0,131.42,131.63,131.4,131.55,125000.0
2018-01-02 13:30:00,131.52,131.93,131.52,131.81,44623.0,131.52,131.93,131.52,131.81,44623.0
2018-01-02 14:00:00,131.83,132.35,131.74,131.86,70306.0,131.83,132.35,131.74,131.86,70306.0
2018-01-02 14:30:00,131.85,131.94,131.72,131.84,26159.0,131.85,131.94,131.72,131.84,26159.0
2018-01-02 15:00:00,131.86,131.89,131.59,131.8,51885.0,131.86,131.89,131.59,131.8,51885.0
2018-01-02 15:30:00,131.79,131.95,131.69,131.75,141166.0,131.79,131.95,131.69,131.75,141166.0
2018-01-03 09:30:00,132.0,132.88,131.74,132.66,92936.0,132.0,132.88,131.74,132.66,92936.0
2018-01-03 10:00:00,132.66,132.75,131.75,131.92,87765.0,132.66,132.75,131.75,131.92,87765.0
2018-01-03 10:30:00,131.86,132.29,131.86,132.0,127856.0,131.86,132.29,131.86,132.0,127856.0
2018-01-03 11:00:00,131.98,132.51,131.95,132.05,73430.0,131.98,132.51,131.95,132.05,73430.0
2018-01-03 11:30:00,132.08,132.2,131.93,131.96,50158.0,132.08,132.2,131.93,131.96,50158.0
2018-01-03 12:00:00,131.99,132.39,131.95,132.36,29798.0,131.99,132.39,131.95,132.36,29798.0
2018-01-03 12:30:00,132.44,132.79,132.33,132.49,55896.0,132.44,132.79,132.33,132.49,55896.0
2018-01-03 13:00:00,132.5,132.88,132.28,132.82,45243.0,132.5,132.88,132.28,132.82,45243.0
2018-01-03 13:30:00,132.87,132.87,132.61,132.75,20564.0,132.87,132.87,132.61,132.75,20564.0
2018-01-03 14:00:00,132.71,133.25,132.7,133.15,41312.0,132.71,133.25,132.7,133.15,41312.0
2018-01-03 14:30:00,133.11,133.17,132.85,133.07,41995.0,133.11,133.17,132.85,133.07,41995.0
2018-01-03 15:00:00,133.09,133.1,132.89,133.04,76268.0,133.09,133.1,132.89,133.04,76268.0
2018-01-03 15:30:00,133.04,133.17,132.62,132.86,172844.0,133.04,133.17,132.62,132.86,172844.0
2018-01-04 09:30:00,133.88,134.89,133.85,134.32,91073.0,133.88,134.89,133.85,134.32,91073.0
2018-01-04 10:00:00,134.41,134.69,134.1,134.69,62314.0,134.41,134.69,134.1,134.69,62314.0
2018-01-04 10:30:00,134.69,135.09,134.49,134.52,71187.0,134.69,135.09,134.49,134.52,71187.0
2018-01-04 11:00:00,134.53,134.61,134.23,134.54,63485.0,134.53,134.61,134.23,134.54,63485.0
2018-01-04 11:30:00,134.54,134.63,134.46,134.46,51648.0,134.54,134.63,134.46,134.46,51648.0
2018-01-04 12:00:00,134.46,134.87,134.41,134.71,63341.0,134.46,134.87,134.41,134.71,63341.0
2018-01-04 12:30:00,134.71,134.71,133.8,133.88,51886.0,134.71,134.71,133.8,133.88,51886.0
2018-01-04 13:00:00,133.88,134.22,133.8,133.99,90172.0,133.88,134.22,133.8,133.99,90172.0
2018-01-04 13:30:00,133.91,134.29,133.91,134.29,52756.0,133.91,134.29,133.91,134.29,52756.0
2018-01-04 14:00:00,134.26,134.6,134.12,134.17,38265.0,134.26,134.6,134.12,134.17,38265.0
2018-01-04 14:30:00,134.2,134.33,134.08,134.08,56470.0,134.2,134.33,134.08,134.08,56470.0
2018-01-04 15:00:00,134.08,134.28,134.05,134.24,42495.0,134.08,134.28,134.05,134.24,42495.0
2018-01-04 15:30:00,134.2,134.29,133.78,133.86,192255.0,134.2,134.29,133.78,133.86,192255.0
2018-01-05 09:30:00,134.95,135.11,133.9,134.06,40449.0,134.95,135.11,133.9,134.06,40449.0
2018-01-05 10:00:00,134.07,134.69,134.01,134.38,44319.0,134.07,134.69,134.01,134.38,44319.0
2018-01-05 10:30:00,134.46,134.6,134.15,134.48,69117.0,134.46,134.6,134.15,134.48,69117.0
2018-01-05 11:00:00,134.57,134.64,134.27,134.52,40918.0,134.57,134.64,134.27,134.52,40918.0
2018-01-05 11:30:00,134.48,134.64,134.3,134.63,29304.0,134.48,134.64,134.3,134.63,29304.0
2018-01-05 12:00:00,134.63,134.96,134.51,134.91,51120.0,134.63,134.96,134.51,134.91,51120.0
2018-01-05 12:30:00,134.91,135.12,134.87,135.12,12817.0,134.91,135.12,134.87,135.12,12817.0
2018-01-05 13:00:00,135.13,135.13,134.73,134.77,32560.0,135.13,135.13,134.73,134.77,32560.0
2018-01-05 13:30:00,134.77,134.92,134.66,134.9,35407.0,134.77,134.92,134.66,134.9,35407.0
2018-01-05 14:00:00,134.9,134.92,134.61,134.76,45625.0,134.9,134.92,134.61,134.76,45625.0
2018-01-05 14:30:00,134.76,134.98,134.7,134.89,52746.0,134.76,134.98,134.7,134.89,52746.0
2018-01-05 15:00:00,134.89,134.91,134.55,134.66,68191.0,134.89,134.91,134.55,134.66,68191.0
2018-01-05 15:30:00,134.65,135.03,134.63,135.0,282632.0,134.65,135.03,134.63,135.0,282632.0
2018-01-08 09:30:00,135.05,135.4,134.87,135.02,64787.0,135.05,135.4,134.87,135.02,64787.0
2018-01-08 10:00:00,135.02,135.26,134.91,135.19,153930.0,135.02,135.26,134.91,135.19,153930.0
2018-01-08 10:30:00,135.19,135.97,135.08,135.89,87151.0,135.19,135.97,135.08,135.89,87151.0
2018-01-08 11:00:00,135.9,136.06,135.7,135.89,55046.0,135.9,136.06,135.7,135.89,55046.0
2018-01-08 11:30:00,135.94,136.09,135.52,135.54,59569.0,135.94,136.09,135.52,135.54,59569.0
2018-01-08 12:00:00,135.54,135.68,135.39,135.59,47342.0,135.54,135.68,135.39,135.59,47342.0
2018-01-08 12:30:00,135.68,135.86,135.51,135.73,57962.0,135.68,135.86,135.51,135.73,57962.0
2018-01-08 13:00:00,135.71,135.75,135.5,135.5,42026.0,135.71,135.75,135.5,135.5,42026.0
2018-01-08 13:30:00,135.53,135.58,135.45,135.54,46216.0,135.53,135.58,135.45,135.54,46216.0
2018-01-08 14:00:00,135.52,135.69,135.2,135.24,78564.0,135.52,135.69,135.2,135.24,78564.0
2018-01-08 14:30:00,135.26,135.33,135.0,135.15,30504.0,135.26,135.33,135.0,135.15,30504.0
2018-01-08 15:00:00,135.21,135.48,135.16,135.48,50677.0,135.21,135.48,135.16,135.48,50677.0
2018-01-08 15:30:00,135.47,135.6,135.15,135.31,208921.0,135.47,135.6,135.15,135.31,208921.0
2018-01-09 09:30:00,135.65,136.4,134.62,135.42,94875.0,135.65,136.4,134.62,135.42,94875.0
2018-01-09 10:00:00,135.5,135.67,134.95,135.41,87335.0,135.5,135.67,134.95,135.41,87335.0
2018-01-09 10:30:00,135.38,135.55,134.89,135.43,57026.0,135.38,135.55,134.89,135.43,57026.0
2018-01-09 11:00:00,135.49,135.79,135.36,135.61,62837.0,135.49,135.79,135.36,135.61,62837.0
2018-01-09 11:30:00,135.61,135.61,135.28,135.47,29573.0,135.61,135.61,135.28,135.47,29573.0
2018-01-09 12:00:00,135.44,135.59,135.32,135.4,25463.0,135.44,135.59,135.32,135.4,25463.0
2018-01-09 12:30:00,135.36,135.52,135.34,135.36,41889.0,135.36,135.52,135.34,135.36,41889.0
2018-01-09 13:00:00,135.36,135.56,135.36,135.48,39239.0,135.36,135.56,135.36,135.48,39239.0
2018-01-09 13:30:00,135.47,135.53,135.4,135.47,54895.0,135.47,135.53,135.4,135.47,54895.0
2018-01-09 14:00:00,135.46,135.53,135.42,135.46,34876.0,135.46,135.53,135.42,135.46,34876.0
2018-01-09 14:30:00,135.46,135.56,135.14,135.43,45179.0,135.46,135.56,135.14,135.43,45179.0
2018-01-09 15:00:00,135.48,135.58,135.13,135.22,62414.0,135.48,135.58,135.13,135.22,62414.0
2018-01-09 15:30:00,135.2,135.48,135.17,135.39,173622.0,135.2,135.48,135.17,135.39,173622.0
2018-01-10 09:30:00,134.96,135.6,134.36,134.95,104554.0,134.96,135.6,134.36,134.95,104554.0
2018-01-10 10:00:00,135.01,135.45,134.49,135.28,103535.0,135.01,135.45,134.49,135.28,103535.0
2018-01-10 10:30:00,135.31,135.37,134.84,135.16,268702.0,135.31,135.37,134.84,135.16,268702.0
2018-01-10 11:00:00,135.12,135.51,134.9,135.0,57405.0,135.12,135.51,134.9,135.0,57405.0
2018-01-10 11:30:00,135.02,135.29,134.89,135.09,41241.0,135.02,135.29,134.89,135.09,41241.0
2018-01-10 12:00:00,135.08,135.17,134.94,135.02,99387.0,135.08,135.17,134.94,135.02,99387.0
2018-01-10 12:30:00,135.02,135.03,134.79,134.97,151288.0,135.02,135.03,134.79,134.97,151288.0
2018-01-10 13:00:00,134.96,135.02,134.7,134.76,152588.0,134.96,135.02,134.7,134.76,152588.0
2018-01-10 13:30:00,134.79,135.71,134.72,135.62,92167.0,134.79,135.71,134.72,135.62,92167.0
2018-01-10 14:00:00,135.67,135.82,135.44,135.65,54641.0,135.67,135.82,135.44,135.65,54641.0
2018-01-10 14:30:00,135.64,135.8,135.5,135.72,48206.0,135.64,135.8,135.5,135.72,48206.0
2018-01-10 15:00:00,135.75,136.03,135.74,135.97,72613.0,135.75,136.03,135.74,135.97,72613.0
2018-01-10 15:30:00,135.95,136.41,135.91,136.23,185055.0,135.95,136.41,135.91,136.23,185055.0
2018-01-11 09:30:00,136.59,137.13,136.24,137.1,39876.0,136.59,137.13,136.24,137.1,39876.0
2018-01-11 10:00:00,137.15,137.33,136.89,136.96,56831.0,137.15,137.33,136.89,136.96,56831.0
2018-01-11 10:30:00,137.01,137.09,136.68,136.97,44260.0,137.01,137.09,136.68,136.97,44260.0
2018-01-11 11:00:00,136.96,137.16,136.94,136.97,51014.0,136.96,137.16,136.94,136.97,51014.0
2018-01-11 11:30:00,136.99,137.08,136.84,136.97,49462.0,136.99,137.08,136.84,136.97,49462.0
2018-01-11 12:00:00,136.97,137.02,136.85,136.97,50216.0,136.97,137.02,136.85,136.97,50216.0
2018-01-11 12:30:00,136.97,137.08,136.94,137.08,54681.0,136.97,137.08,136.94,137.08,54681.0
2018-01-11 13:00:00,137.07,137.12,136.77,137.09,39267.0,137.07,137.12,136.77,137.09,39267.0
2018-01-11 13:30:00,137.09,137.11,136.96,137.11,17766.0,137.09,137.11,136.96,137.11,17766.0
2018-01-11 14:00:00,137.11,137.22,136.96,137.12,32877.0,137.11,137.22,136.96,137.12,32877.0
2018-01-11 14:30:00,137.15,137.41,137.15,137.36,28037.0,137.15,137.41,137.15,137.36,28037.0
2018-01-11 15:00:00,137.34,137.41,137.25,137.35,49472.0,137.34,137.41,137.25,137.35,49472.0
2018-01-11 15:30:00,137.35,137.78,137.2,137.62,255674.0,137.35,137.78,137.2,137.62,255674.0
2018-01-12 09:30:00,137.64,137.95,137.08,137.42,57838.0,137.64,137.95,137.08,137.42,57838.0
2018-01-12 10:00:00,137.41,137.88,137.36,137.84,29169.0,137.41,137.88,137.36,137.84,29169.0
2018-01-12 10:30:00,137.81,138.46,137.6,138.38,42463.0,137.81,138.46,137.6,138.38,42463.0
2018-01-12 11:00:00,138.4,138.57,138.37,138.37,42867.0,138.4,138.57,138.37,138.37,42867.0
2018-01-12 11:30:00,138.45,138.66,138.39,138.64,22491.0,138.45,138.66,138.39,138.64,22491.0
2018-01-12 12:00:00,138.64,138.72,138.42,138.43,29445.0,138.64,138.72,138.42,138.43,29445.0
2018-01-12 12:30:00,138.47,139.06,138.44,138.98,42435.0,138.47,139.06,138.44,138.98,42435.0
2018-01-12 13:00:00,138.98,139.04,138.95,138.97,45085.0,138.98,139.04,138.95,138.97,45085.0
2018-01-12 13:30:00,138.97,138.97,138.24,138.54,80945.0,138.97,138.97,138.24,138.54,80945.0
2018-01-12 14:00:00,138.53,138.98,138.42,138.53,53306.0,138.53,138.98,138.42,138.53,53306.0
2018-01-12 14:30:00,138.52,138.54,138.26,138.29,41036.0,138.52,138.54,138.26,138.29,41036.0
2018-01-12 15:00:00,138.32,138.4,137.74,137.92,44588.0,138.32,138.4,137.74,137.92,44588.0
2018-01-12 15:30:00,137.94,138.33,137.94,138.25,131392.0,137.94,138.33,137.94,138.25,131392.0
2018-01-16 09:30:00,141.32,141.66,140.03,141.36,166006.0,141.32,141.66,140.03,141.36,166006.0
2018-01-16 10:00:00,141.42,141.5,140.44,140.84,160199.0,141.42,141.5,140.44,140.84,160199.0
2018-01-16 10:30:00,140.84,140.84,139.87,139.96,101277.0,140.84,140.84,139.87,139.96,101277.0
2018-01-16 11:00:00,140.02,140.27,139.3,140.22,94214.0,140.02,140.27,139.3,140.22,94214.0
2018-01-16 11:30:00,140.18,140.87,139.75,140.53,202716.0,140.18,140.87,139.75,140.53,202716.0
2018-01-16 12:00:00,140.53,140.67,140.17,140.32,89584.0,140.53,140.67,140.17,140.32,89584.0
2018-01-16 12:30:00,140.35,140.36,140.04,140.19,116528.0,140.35,140.36,140.04,140.19,116528.0
2018-01-16 13:00:00,140.23,140.35,139.7,139.9,123950.0,140.23,140.35,139.7,139.9,123950.0
2018-01-16 13:30:00,139.91,140.09,139.83,139.91,171546.0,139.91,140.09,139.83,139.91,171546.0
2018-01-16 14:00:00,139.94,140.09,139.55,139.9,163467.0,139.94,140.09,139.55,139.9,163467.0
2018-01-16 14:30:00,139.9,140.0,139.21,139.58,300882.0,139.9,140.0,139.21,139.58,300882.0
2018-01-16 15:00:00,139.61,140.04,139.48,139.91,117941.0,139.61,140.04,139.48,139.91,117941.0
2018-01-16 15:30:00,139.86,140.49,139.7,139.78,217204.0,139.86,140.49,139.7,139.78,217204.0
2018-01-17 09:30:00,140.83,140.93,139.0,139.27,252396.0,140.83,140.93,139.0,139.27,252396.0
2018-01-17 10:00:00,139.26,140.02,139.11,139.41,105179.0,139.26,140.02,139.11,139.41,105179.0
2018-01-17 10:30:00,139.41,140.21,139.41,139.99,93116.0,139.41,140.21,139.41,139.99,93116.0
2018-01-17 11:00:00,139.98,140.4,139.77,140.16,59492.0,139.98,140.4,139.77,140.16,59492.0
2018-01-17 11:30:00,140.26,140.32,139.99,140.04,48338.0,140.26,140.32,139.99,140.04,48338.0
2018-01-17 12:00:00,140.1,140.45,139.96,140.38,92133.0,140.1,140.45,139.96,140.38,92133.0
2018-01-17 12:30:00,140.37,140.67,140.21,140.24,95266.0,140.37,140.67,140.21,140.24,95266.0
2018-01-17 13:00:00,140.29,140.38,139.81,140.18,54696.0,140.29,140.38,139.81,140.18,54696.0
2018-01-17 13:30:00,140.21,140.26,139.79,140.06,60240.0,140.21,140.26,139.79,140.06,60240.0
2018-01-17 14:00:00,140.11,140.56,140.02,140.38,49147.0,140.11,140.56,140.02,140.38,49147.0
2018-01-17 14:30:00,140.34,140.48,140.09,140.29,67885.0,140.34,140.48,140.09,140.29,67885.0
2018-01-17 15:00:00,140.26,140.46,140.08,140.17,153148.0,140.26,140.46,140.08,140.17,153148.0
2018-01-17 15:30:00,140.18,140.93,140.17,140.8,308733.0,140.18,140.93,140.17,140.8,308733.0
2018-01-18 09:30:00,140.75,141.33,140.12,141.3,43721.0,140.75,141.33,140.12,141.3,43721.0
2018-01-18 10:00:00,141.28,141.4,140.68,140.91,56793.0,141.28,141.4,140.68,140.91,56793.0
2018-01-18 10:30:00,140.87,140.96,140.49,140.59,74704.0,140.87,140.96,140.49,140.59,74704.0
2018-01-18 11:00:00,140.58,140.81,140.31,140.68,90443.0,140.58,140.81,140.31,140.68,90443.0
2018-01-18 11:30:00,140.69,140.87,140.54,140.64,39929.0,140.69,140.87,140.54,140.64,39929.0
2018-01-18 12:00:00,140.64,141.09,140.61,141.09,47653.0,140.64,141.09,140.61,141.09,47653.0
2018-01-18 12:30:00,141.1,141.4,141.04,141.05,37079.0,141.1,141.4,141.04,141.05,37079.0
2018-01-18 13:00:00,141.05,141.22,141.03,141.08,28441.0,141.05,141.22,141.03,141.08,28441.0
2018-01-18 13:30:00,141.08,141.38,141.03,141.31,48803.0,141.08,141.38,141.03,141.31,48803.0
2018-01-18 14:00:00,141.35,141.48,141.16,141.2,43414.0,141.35,141.48,141.16,141.2,43414.0
2018-01-18 14:30:00,141.18,141.36,141.09,141.27,70919.0,141.18,141.36,141.09,141.27,70919.0
2018-01-18 15:00:00,141.27,141.48,141.23,141.27,41169.0,141.27,141.48,141.23,141.27,41169.0
2018-01-18 15:30:00,141.27,141.28,140.89,141.1,208051.0,141.27,141.28,140.89,141.1,208051.0
2018-01-19 09:30:00,141.23,141.93,141.02,141.26,79658.0,141.23,141.93,141.02,141.26,79658.0
2018-01-19 10:00:00,141.27,141.95,141.19,141.79,28945.0,141.27,141.95,141.19,141.79,28945.0
2018-01-19 10:30:00,141.81,141.9,141.65,141.87,33300.0,141.81,141.9,141.65,141.87,33300.0
2018-01-19 11:00:00,141.86,142.28,141.67,142.19,54432.0,141.86,142.28,141.67,142.19,54432.0
2018-01-19 11:30:00,142.23,142.37,142.06,142.25,39212.0,142.23,142.37,142.06,142.25,39212.0
2018-01-19 12:00:00,142.24,142.43,142.06,142.38,27434.0,142.24,142.43,142.06,142.38,27434.0
2018-01-19 12:30:00,142.37,142.5,142.32,142.39,34120.0,142.37,142.5,142.32,142.39,34120.0
2018-01-19 13:00:00,142.35,142.46,142.24,142.35,22791.0,142.35,142.46,142.24,142.35,22791.0
2018-01-19 13:30:00,142.33,142.42,142.32,142.36,30030.0,142.33,142.42,142.32,142.36,30030.0
2018-01-19 14:00:00,142.37,142.52,142.35,142.44,38880.0,142.37,142.52,142.35,142.44,38880.0
2018-01-19 14:30:00,142.39,142.52,142.09,142.23,64688.0,142.39,142.52,142.09,142.23,64688.0
2018-01-19 15:00:00,142.23,142.32,142.19,142.31,69978.0,142.23,142.32,142.19,142.31,69978.0
2018-01-19 15:30:00,142.29,142.37,142.08,142.31,218494.0,142.29,142.37,142.08,142.31,218494.0
2018-01-22 09:30:00,142.33,142.87,141.75,142.27,98028.0,142.33,142.87,141.75,142.27,98028.0
2018-01-22 10:00:00,142.29,143.1,142.24,143.06,52253.0,142.29,143.1,142.24,143.06,52253.0
2018-01-22 10:30:00,143.06,143.19,142.86,142.95,82954.0,143.06,143.19,142.86,142.95,82954.0
2018-01-22 11:00:00,142.93,143.35,142.93,143.26,34485.0,142.93,143.35,142.93,143.26,34485.0
2018-01-22 11:30:00,143.23,143.38,143.15,143.29,29316.0,143.23,143.38,143.15,143.29,29316.0
2018-01-22 12:00:00,143.29,143.99,143.24,143.93,46201.0,143.29,143.99,143.24,143.93,46201.0
2018-01-22 12:30:00,143.95,144.0,143.58,143.74,62656.0,143.95,144.0,143.58,143.74,62656.0
2018-01-22 13:00:00,143.75,143.9,143.28,143.42,103961.0,143.75,143.9,143.28,143.42,103961.0
2018-01-22 13:30:00,143.4,143.43,143.18,143.26,65082.0,143.4,143.43,143.18,143.26,65082.0
2018-01-22 14:00:00,143.27,143.53,143.14,143.28,66612.0,143.27,143.53,143.14,143.28,66612.0
2018-01-22 14:30:00,143.28,143.82,143.26,143.44,143181.0,143.28,143.82,143.26,143.44,143181.0
2018-01-22 15:00:00,143.45,143.62,143.22,143.4,186225.0,143.45,143.62,143.22,143.4,186225.0
2018-01-22 15:30:00,143.4,144.08,143.35,143.9,166881.0,143.4,144.08,143.35,143.9,166881.0
2018-01-23 09:30:00,144.59,144.98,143.56,144.42,191245.0,144.59,144.98,143.56,144.42,191245.0
2018-01-23 10:00:00,144.7,144.87,144.5,144.6,48941.0,144.7,144.87,144.5,144.6,48941.0
2018-01-23 10:30:00,144.67,144.99,144.43,144.73,77356.0,144.67,144.99,144.43,144.73,77356.0
2018-01-23 11:00:00,144.74,144.8,144.25,144.34,125316.0,144.74,144.8,144.25,144.34,125316.0
2018-01-23 11:30:00,144.34,144.87,144.11,144.75,52252.0,144.34,144.87,144.11,144.75,52252.0
2018-01-23 12:00:00,144.78,144.85,144.37,144.71,55268.0,144.78,144.85,144.37,144.71,55268.0
2018-01-23 12:30:00,144.71,144.87,144.44,144.57,33787.0,144.71,144.87,144.44,144.57,33787.0
2018-01-23 13:00:00,144.62,144.62,144.2,144.24,22772.0,144.62,144.62,144.2,144.24,22772.0
2018-01-23 13:30:00,144.22,144.71,144.21,144.39,28449.0,144.22,144.71,144.21,144.39,28449.0
2018-01-23 14:00:00,144.4,144.5,143.82,144.22,110074.0,144.4,144.5,143.82,144.22,110074.0
2018-01-23 14:30:00,144.15,144.27,143.95,144.15,28113.0,144.15,144.27,143.95,144.15,28113.0
2018-01-23 15:00:00,144.17,144.49,144.17,144.25,50885.0,144.17,144.49,144.17,144.25,50885.0
2018-01-23 15:30:00,144.22,144.56,143.99,144.44,170156.0,144.22,144.56,143.99,144.44,170156.0
2018-01-24 09:30:00,144.42,146.24,144.37,146.19,116109.0,144.42,146.24,144.37,146.19,116109.0
2018-01-24 10:00:00,146.31,146.67,145.63,146.13,101827.0,146.31,146.67,145.63,146.13,101827.0
2018-01-24 10:30:00,146.09,146.14,145.28,145.79,96455.0,146.09,146.14,145.28,145.79,96455.0
2018-01-24 11:00:00,145.79,145.92,145.02,145.59,72103.0,145.79,145.92,145.02,145.59,72103.0
2018-01-24 11:30:00,145.44,145.65,144.9,145.49,123144.0,145.44,145.65,144.9,145.49,123144.0
2018-01-24 12:00:00,145.47,145.77,145.29,145.48,75987.0,145.47,145.77,145.29,145.48,75987.0
2018-01-24 12:30:00,145.56,145.96,145.23,145.95,44094.0,145.56,145.96,145.23,145.95,44094.0
2018-01-24 13:00:00,145.97,145.98,145.22,145.54,73008.0,145.97,145.98,145.22,145.54,73008.0
2018-01-24 13:30:00,145.5,145.63,145.36,145.39,47751.0,145.5,145.63,145.36,145.39,47751.0
2018-01-24 14:00:00,145.39,145.66,145.2,145.66,56351.0,145.39,145.66,145.2,145.66,56351.0
2018-01-24 14:30:00,145.54,145.85,145.45,145.78,41061.0,145.54,145.85,145.45,145.78,41061.0
2018-01-24 15:00:00,145.72,145.76,145.4,145.6,34447.0,145.72,145.76,145.4,145.6,34447.0
2018-01-24 15:30:00,145.62,146.05,145.44,145.48,152672.0,145.62,146.05,145.44,145.48,152672.0
2018-01-25 09:30:00,146.89,146.9,145.45,145.46,59498.0,146.89,146.9,145.45,145.46,59498.0
2018-01-25 10:00:00,145.55,146.51,145.51,146.09,73500.0,145.55,146.51,145.51,146.09,73500.0
2018-01-25 10:30:00,146.09,146.4,145.71,145.78,104594.0,146.09,146.4,145.71,145.78,104594.0
2018-01-25 11:00:00,145.75,146.34,145.62,146.25,71592.0,145.75,146.34,145.62,146.25,71592.0
2018-01-25 11:30:00,146.23,146.44,146.09,146.15,54087.0,146.23,146.44,146.09,146.15,54087.0
2018-01-25 12:00:00,146.16,146.49,146.06,146.16,64958.0,146.16,146.49,146.06,146.16,64958.0
2018-01-25 12:30:00,146.16,146.2,145.69,145.74,27256.0,146.16,146.2,145.69,145.74,27256.0
2018-01-25 13:00:00,145.72,146.15,145.54,146.06,42106.0,145.72,146.15,145.54,146.06,42106.0
2018-01-25 13:30:00,146.14,146.42,146.06,146.42,17193.0,146.14,146.42,146.06,146.42,17193.0
2018-01-25 14:00:00,146.39,146.44,145.81,146.01,34372.0,146.39,146.44,145.81,146.01,34372.0
2018-01-25 14:30:00,146.06,146.06,145.56,145.6,35216.0,146.06,146.06,145.56,145.6,35216.0
2018-01-25 15:00:00,145.67,145.74,145.5,145.52,65272.0,145.67,145.74,145.5,145.52,65272.0
2018-01-25 15:30:00,145.52,145.72,145.42,145.55,220025.0,145.52,145.72,145.42,145.55,220025.0
2018-01-26 09:30:00,147.16,148.19,146.38,148.15,164002.0,147.16,148.19,146.38,148.15,164002.0
2018-01-26 10:00:00,148.14,148.98,148.14,148.52,131413.0,148.14,148.98,148.14,148.52,131413.0
2018-01-26 10:30:00,148.51,149.27,148.5,149.03,68803.0,148.51,149.27,148.5,149.03,68803.0
2018-01-26 11:00:00,149.03,149.36,148.73,149.11,72173.0,149.03,149.36,148.73,149.11,72173.0
2018-01-26 11:30:00,149.15,149.45,148.89,149.02,51581.0,149.15,149.45,148.89,149.02,51581.0
2018-01-26 12:00:00,149.12,149.18,149.02,149.13,38444.0,149.12,149.18,149.02,149.13,38444.0
2018-01-26 12:30:00,149.13,149.28,149.12,149.19,43303.0,149.13,149.28,149.12,149.19,43303.0
2018-01-26 13:00:00,149.22,149.33,149.14,149.21,44735.0,149.22,149.33,149.14,149.21,44735.0
2018-01-26 13:30:00,149.21,149.27,148.86,148.94,64027.0,149.21,149.27,148.86,148.94,64027.0
2018-01-26 14:00:00,148.94,149.3,148.67,149.21,75949.0,148.94,149.3,148.67,149.21,75949.0
2018-01-26 14:30:00,149.17,149.3,149.04,149.19,59107.0,149.17,149.3,149.04,149.19,59107.0
2018-01-26 15:00:00,149.19,149.62,149.16,149.56,162190.0,149.19,149.62,149.16,149.56,162190.0
2018-01-26 15:30:00,149.56,149.82,149.45,149.72,233699.0,149.56,149.82,149.45,149.72,233699.0
2018-01-29 09:30:00,149.59,150.85,148.6,150.25,171160.0,149.59,150.85,148.6,150.25,171160.0
2018-01-29 10:00:00,150.28,150.41,149.49,150.11,183458.0,150.28,150.41,149.49,150.11,183458.0
2018-01-29 10:30:00,150.19,150.19,148.78,148.88,187789.0,150.19,150.19,148.78,148.88,187789.0
2018-01-29 11:00:00,148.86,148.86,147.72,147.97,262924.0,148.86,148.86,147.72,147.97,262924.0
2018-01-29 11:30:00,147.97,148.42,147.88,148.37,122237.0,147.97,148.42,147.88,148.37,122237.0
2018-01-29 12:00:00,148.45,148.99,148.24,148.37,83160.0,148.45,148.99,148.24,148.37,83160.0
2018-01-29 12:30:00,148.43,148.48,147.46,147.8,149956.0,148.43,148.48,147.46,147.8,149956.0
2018-01-29 13:00:00,147.79,147.9,146.83,147.04,153379.0,147.79,147.9,146.83,147.04,153379.0
2018-01-29 13:30:00,147.01,147.29,146.91,146.99,133843.0,147.01,147.29,146.91,146.99,133843.0
2018-01-29 14:00:00,147.03,147.25,146.94,147.04,97214.0,147.03,147.25,146.94,147.04,97214.0
2018-01-29 14:30:00,147.05,147.28,146.87,146.88,144633.0,147.05,147.28,146.87,146.88,144633.0
2018-01-29 15:00:00,146.89,147.38,146.88,147.0,116101.0,146.89,147.38,146.88,147.0,116101.0
2018-01-29 15:30:00,147.02,147.4,146.89,147.06,218728.0,147.02,147.4,146.89,147.06,218728.0
2018-01-30 09:30:00,146.07,146.92,145.63,146.63,222996.0,146.07,146.92,145.63,146.63,222996.0
2018-01-30 10:00:00,146.31,146.8,146.07,146.56,204542.0,146.31,146.8,146.07,146.56,204542.0
2018-01-30 10:30:00,146.54,147.29,146.28,147.29,229600.0,146.54,147.29,146.28,147.29,229600.0
2018-01-30 11:00:00,147.28,147.35,146.12,146.44,157489.0,147.28,147.35,146.12,146.44,157489.0
2018-01-30 11:30:00,146.43,147.36,146.4,146.75,109765.0,146.43,147.36,146.4,146.75,109765.0
2018-01-30 12:00:00,146.72,147.44,146.71,147.27,127043.0,146.72,147.44,146.71,147.27,127043.0
2018-01-30 12:30:00,147.21,147.23,146.23,146.53,77159.0,147.21,147.23,146.23,146.53,77159.0
2018-01-30 13:00:00,146.56,146.79,146.26,146.56,64626.0,146.56,146.79,146.26,146.56,64626.0
2018-01-30 13:30:00,146.53,147.23,146.48,147.19,66033.0,146.53,147.23,146.48,147.19,66033.0
2018-01-30 14:00:00,147.21,147.21,146.26,146.38,80772.0,147.21,147.21,146.26,146.38,80772.0
2018-01-30 14:30:00,146.4,147.05,146.23,146.44,84268.0,146.4,147.05,146.23,146.44,84268.0
2018-01-30 15:00:00,146.44,146.97,146.42,146.77,91823.0,146.44,146.97,146.42,146.77,91823.0
2018-01-30 15:30:00,146.76,146.98,146.46,146.58,404370.0,146.76,146.98,146.46,146.58,404370.0
2018-01-31 09:30:00,148.68,149.6,147.76,148.97,298148.0,148.68,149.6,147.76,148.97,298148.0
2018-01-31 10:00:00,148.91,149.74,148.9,149.41,240448.0,148.91,149.74,148.9,149.41,240448.0
2018-01-31 10:30:00,149.36,149.54,148.44,148.56,194392.0,149.36,149.54,148.44,148.56,194392.0
2018-01-31 11:00:00,148.53,149.39,148.48,148.79,158260.0,148.53,149.39,148.48,148.79,158260.0
2018-01-31 11:30:00,148.79,149.53,148.74,149.18,118392.0,148.79,149.53,148.74,149.18,118392.0
2018-01-31 12:00:00,149.15,149.98,149.14,149.84,116695.0,149.15,149.98,149.14,149.84,116695.0
2018-01-31 12:30:00,149.86,150.1,149.18,149.21,99782.0,149.86,150.1,149.18,149.21,99782.0
2018-01-31 13:00:00,149.17,150.04,149.15,149.99,58862.0,149.17,150.04,149.15,149.99,58862.0
2018-01-31 13:30:00,149.99,150.0,148.83,148.83,96995.0,149.99,150.0,148.83,148.83,96995.0
2018-01-31 14:00:00,148.86,149.31,148.37,148.68,170844.0,148.86,149.31,148.37,148.68,170844.0
2018-01-31 14:30:00,148.68,148.9,148.02,148.5,146016.0,148.68,148.9,148.02,148.5,146016.0
2018-01-31 15:00:00,148.42,148.73,148.29,148.6,185060.0,148.42,148.73,148.29,148.6,185060.0
2018-01-31 15:30:00,148.59,149.39,148.44,149.11,371805.0,148.59,149.39,148.44,149.11,371805.0
2018-02-01 09:30:00,151.5,156.55,151.33,153.58,902121.0,151.5,156.55,151.33,153.58,902121.0
2018-02-01 10:00:00,153.67,154.36,152.35,152.81,263952.0,153.67,154.36,152.35,152.81,263952.0
2018-02-01 10:30:00,152.8,155.23,152.71,154.93,241934.0,152.8,155.23,152.71,154.93,241934.0
2018-02-01 11:00:00,154.97,155.18,154.6,155.09,314038.0,154.97,155.18,154.6,155.09,314038.0
2018-02-01 11:30:00,155.05,155.12,153.59,154.28,180791.0,155.05,155.12,153.59,154.28,180791.0
2018-02-01 12:00:00,154.28,154.58,153.66,154.32,97415.0,154.28,154.58,153.66,154.32,97415.0
2018-02-01 12:30:00,154.24,155.56,154.17,155.41,115996.0,154.24,155.56,154.17,155.41,115996.0
2018-02-01 13:00:00,155.41,156.01,155.08,155.75,80260.0,155.41,156.01,155.08,155.75,80260.0
2018-02-01 13:30:00,155.72,155.88,154.83,155.16,96128.0,155.72,155.88,154.83,155.16,96128.0
2018-02-01 14:00:00,154.9,155.06,153.8,154.02,121911.0,154.9,155.06,153.8,154.02,121911.0
2018-02-01 14:30:00,154.06,154.52,153.56,153.76,154785.0,154.06,154.52,153.56,153.76,154785.0
2018-02-01 15:00:00,153.71,153.93,152.76,153.09,191028.0,153.71,153.93,152.76,153.09,191028.0
2018-02-01 15:30:00,153.08,153.34,152.03,152.87,694561.0,153.08,153.34,152.03,152.87,694561.0
2018-02-02 09:30:00,150.51,151.52,148.36,149.03,332475.0,150.51,151.52,148.36,149.03,332475.0
2018-02-02 10:00:00,149.02,149.3,147.33,148.32,296851.0,149.02,149.3,147.33,148.32,296851.0
2018-02-02 10:30:00,148.34,151.14,148.23,150.77,212351.0,148.34,151.14,148.23,150.77,212351.0
2018-02-02 11:00:00,150.81,150.98,149.86,150.26,150685.0,150.81,150.98,149.86,150.26,150685.0
2018-02-02 11:30:00,150.27,151.67,149.7,150.79,139128.0,150.27,151.67,149.7,150.79,139128.0
2018-02-02 12:00:00,150.79,151.65,150.69,151.64,72999.0,150.79,151.65,150.69,151.64,72999.0
2018-02-02 12:30:00,151.6,151.92,151.11,151.75,105991.0,151.6,151.92,151.11,151.75,105991.0
2018-02-02 13:00:00,151.73,151.94,150.76,151.01,69700.0,151.73,151.94,150.76,151.01,69700.0
2018-02-02 13:30:00,151.09,151.41,150.83,151.18,53151.0,151.09,151.41,150.83,151.18,53151.0
2018-02-02 14:00:00,151.13,151.24,150.28,150.34,87382.0,151.13,151.24,150.28,150.34,87382.0
2018-02-02 14:30:00,150.34,150.65,150.07,150.15,88903.0,150.34,150.65,150.07,150.15,88903.0
2018-02-02 15:00:00,150.08,151.02,149.72,150.64,96653.0,150.08,151.02,149.72,150.64,96653.0
2018-02-02 15:30:00,150.58,150.96,149.66,149.74,362102.0,150.58,150.96,149.66,149.74,362102.0
2018-02-05 09:30:00,147.29,150.64,145.43,150.61,215122.0,147.29,150.64,145.43,150.61,215122.0
2018-02-05 10:00:00,150.69,157.0,150.34,155.3,996010.0,150.69,157.0,150.34,155.3,996010.0
2018-02-05 10:30:00,155.11,155.21,153.0,153.36,209594.0,155.11,155.21,153.0,153.36,209594.0
2018-02-05 11:00:00,153.38,153.61,152.24,153.0,167392.0,153.38,153.61,152.24,153.0,167392.0
2018-02-05 11:30:00,153.1,153.45,152.54,153.12,98104.0,153.1,153.45,152.54,153.12,98104.0
2018-02-05 12:00:00,153.15,153.74,152.76,152.77,118869.0,153.15,153.74,152.76,152.77,118869.0
2018-02-05 12:30:00,152.77,152.96,151.74,151.9,137200.0,152.77,152.96,151.74,151.9,137200.0
2018-02-05 13:00:00,151.9,152.02,151.09,151.52,72599.0,151.9,152.02,151.09,151.52,72599.0
2018-02-05 13:30:00,151.38,151.8,150.5,151.4,136273.0,151.38,151.8,150.5,151.4,136273.0
2018-02-05 14:00:00,151.4,151.43,149.9,150.15,85256.0,151.4,151.43,149.9,150.15,85256.0
2018-02-05 14:30:00,150.02,150.72,149.5,149.86,116289.0,150.02,150.72,149.5,149.86,116289.0
2018-02-05 15:00:00,149.86,149.86,147.15,148.97,253032.0,149.86,149.86,147.15,148.97,253032.0
2018-02-05 15:30:00,149.0,149.86,147.35,147.4,396332.0,149.0,149.86,147.35,147.4,396332.0
2018-02-06 09:30:00,144.91,148.8,143.49,147.81,275679.0,144.91,148.8,143.49,147.81,275679.0
2018-02-06 10:00:00,147.86,149.38,146.72,147.02,162573.0,147.86,149.38,146.72,147.02,162573.0
2018-02-06 10:30:00,147.0,147.23,145.5,146.32,163949.0,147.0,147.23,145.5,146.32,163949.0
2018-02-06 11:00:00,146.26,146.47,145.18,145.34,147401.0,146.26,146.47,145.18,145.34,147401.0
2018-02-06 11:30:00,145.4,145.54,144.66,145.13,160213.0,145.4,145.54,144.66,145.13,160213.0
2018-02-06 12:00:00,145.13,146.34,145.13,145.78,154066.0,145.13,146.34,145.13,145.78,154066.0
2018-02-06 12:30:00,145.77,146.76,145.11,145.72,154210.0,145.77,146.76,145.11,145.72,154210.0
2018-02-06 13:00:00,145.72,146.28,145.09,145.98,72998.0,145.72,146.28,145.09,145.98,72998.0
2018-02-06 13:30:00,145.93,146.01,144.6,144.95,129529.0,145.93,146.01,144.6,144.95,129529.0
2018-02-06 14:00:00,144.86,145.53,144.81,144.98,99731.0,144.86,145.53,144.81,144.98,99731.0
2018-02-06 14:30:00,145.03,146.95,144.91,146.78,145098.0,145.03,146.95,144.91,146.78,145098.0
2018-02-06 15:00:00,146.82,148.0,146.82,147.98,168066.0,146.82,148.0,146.82,147.98,168066.0
2018-02-06 15:30:00,147.98,149.21,147.78,149.02,378893.0,147.98,149.21,147.78,149.02,378893.0
2018-02-07 09:30:00,148.62,149.53,148.07,149.14,56699.0,148.62,149.53,148.07,149.14,56699.0
2018-02-07 10:00:00,149.09,150.42,149.09,149.85,144615.0,149.09,150.42,149.09,149.85,144615.0
2018-02-07 10:30:00,149.85,151.68,149.85,151.46,129160.0,149.85,151.68,149.85,151.46,129160.0
2018-02-07 11:00:00,151.5,153.1,151.37,152.8,176235.0,151.5,153.1,151.37,152.8,176235.0
2018-02-07 11:30:00,152.69,153.06,152.18,152.91,127473.0,152.69,153.06,152.18,152.91,127473.0
2018-02-07 12:00:00,152.91,153.07,152.54,152.94,167182.0,152.91,153.07,152.54,152.94,167182.0
2018-02-07 12:30:00,152.95,153.4,152.57,152.9,174638.0,152.95,153.4,152.57,152.9,174638.0
2018-02-07 13:00:00,153.01,153.07,152.07,152.96,187743.0,153.01,153.07,152.07,152.96,187743.0
2018-02-07 13:30:00,152.85,154.03,152.72,153.02,103022.0,152.85,154.03,152.72,153.02,103022.0
2018-02-07 14:00:00,153.01,153.35,152.51,153.32,94389.0,153.01,153.35,152.51,153.32,94389.0
2018-02-07 14:30:00,153.2,153.25,152.06,152.32,99237.0,153.2,153.25,152.06,152.32,99237.0
2018-02-07 15:00:00,152.3,153.31,152.29,153.16,90420.0,152.3,153.31,152.29,153.16,90420.0
2018-02-07 15:30:00,153.18,153.81,152.98,153.34,394632.0,153.18,153.81,152.98,153.34,394632.0
2018-02-08 09:30:00,153.0,153.5,150.04,150.04,195755.0,153.0,153.5,150.04,150.04,195755.0
2018-02-08 10:00:00,150.1,150.7,148.62,148.72,188119.0,150.1,150.7,148.62,148.72,188119.0
2018-02-08 10:30:00,148.81,149.11,146.15,146.55,258123.0,148.81,149.11,146.15,146.55,258123.0
2018-02-08 11:00:00,146.53,147.24,145.14,145.72,238838.0,146.53,147.24,145.14,145.72,238838.0
2018-02-08 11:30:00,145.72,147.02,145.6,145.88,258831.0,145.72,147.02,145.6,145.88,258831.0
2018-02-08 12:00:00,145.87,146.49,144.57,144.9,182127.0,145.87,146.49,144.57,144.9,182127.0
2018-02-08 12:30:00,144.84,144.99,143.26,144.02,114627.0,144.84,144.99,143.26,144.02,114627.0
2018-02-08 13:00:00,144.07,145.34,143.47,144.19,251299.0,144.07,145.34,143.47,144.19,251299.0
2018-02-08 13:30:00,144.14,145.89,144.09,145.39,95207.0,144.14,145.89,144.09,145.39,95207.0
2018-02-08 14:00:00,145.39,145.46,143.82,143.82,154624.0,145.39,145.46,143.82,143.82,154624.0
2018-02-08 14:30:00,143.82,143.89,142.88,143.02,244302.0,143.82,143.89,142.88,143.02,244302.0
2018-02-08 15:00:00,143.09,143.54,142.2,142.73,278916.0,143.09,143.54,142.2,142.73,278916.0
2018-02-08 15:30:00,142.69,142.83,140.12,140.12,515141.0,142.69,142.83,140.12,140.12,515141.0
2018-02-09 09:30:00,142.14,144.87,141.53,143.1,248120.0,142.14,144.87,141.53,143.1,248120.0
2018-02-09 10:00:00,143.16,144.0,142.76,143.04,127216.0,143.16,144.0,142.76,143.04,127216.0
2018-02-09 10:30:00,143.25,143.62,141.63,142.64,242997.0,143.25,143.62,141.63,142.64,242997.0
2018-02-09 11:00:00,142.64,143.22,140.75,141.13,158204.0,142.64,143.22,140.75,141.13,158204.0
2018-02-09 11:30:00,141.09,142.16,140.42,140.42,56236.0,141.09,142.16,140.42,140.42,56236.0
2018-02-09 12:00:00,140.38,140.81,138.83,139.14,96805.0,140.38,140.81,138.83,139.14,96805.0
2018-02-09 12:30:00,138.96,139.88,137.6,139.8,115487.0,138.96,139.88,137.6,139.8,115487.0
2018-02-09 13:00:00,139.72,139.72,138.2,138.71,93337.0,139.72,139.72,138.2,138.71,93337.0
2018-02-09 13:30:00,138.71,141.61,138.42,141.02,120899.0,138.71,141.61,138.42,141.02,120899.0
2018-02-09 14:00:00,141.02,144.97,141.02,143.86,204207.0,141.02,144.97,141.02,143.86,204207.0
2018-02-09 14:30:00,143.72,144.18,142.83,143.66,125676.0,143.72,144.18,142.83,143.66,125676.0
2018-02-09 15:00:00,143.69,144.36,142.63,144.09,176115.0,143.69,144.36,142.63,144.09,176115.0
2018-02-09 15:30:00,144.1,146.77,144.07,145.14,337000.0,144.1,146.77,144.07,145.14,337000.0
2018-02-12 09:30:00,146.97,148.38,145.84,145.94,153445.0,146.97,148.38,145.84,145.94,153445.0
2018-02-12 10:00:00,145.87,146.97,145.44,146.23,56123.0,145.87,146.97,145.44,146.23,56123.0
2018-02-12 10:30:00,146.16,146.21,145.23,146.15,56997.0,146.16,146.21,145.23,146.15,56997.0
2018-02-12 11:00:00,146.14,146.5,145.49,146.01,72165.0,146.14,146.5,145.49,146.01,72165.0
2018-02-12 11:30:00,145.87,146.94,145.59,146.94,56151.0,145.87,146.94,145.59,146.94,56151.0
2018-02-12 12:00:00,146.94,147.22,146.28,146.85,61859.0,146.94,147.22,146.28,146.85,61859.0
2018-02-12 12:30:00,146.92,147.06,146.31,146.97,29917.0,146.92,147.06,146.31,146.97,29917.0
2018-02-12 13:00:00,147.06,147.63,146.76,147.62,91095.0,147.06,147.63,146.76,147.62,91095.0
2018-02-12 13:30:00,147.6,148.5,147.35,148.41,91278.0,147.6,148.5,147.35,148.41,91278.0
2018-02-12 14:00:00,148.38,148.61,148.03,148.56,136784.0,148.38,148.61,148.03,148.56,136784.0
2018-02-12 14:30:00,148.56,148.63,147.85,148.18,77642.0,148.56,148.63,147.85,148.18,77642.0
2018-02-12 15:00:00,148.14,148.4,147.8,147.83,65059.0,148.14,148.4,147.8,147.83,65059.0
2018-02-12 15:30:00,147.86,147.96,146.68,147.26,230172.0,147.86,147.96,146.68,147.26,230172.0
2018-02-13 09:30:00,146.04,146.92,145.57,145.78,128463.0,146.04,146.92,145.57,145.78,128463.0
2018-02-13 10:00:00,145.79,146.79,145.79,146.2,77488.0,145.79,146.79,145.79,146.2,77488.0
2018-02-13 10:30:00,146.22,147.21,146.01,147.13,75993.0,146.22,147.21,146.01,147.13,75993.0
2018-02-13 11:00:00,147.19,147.19,146.02,146.06,61337.0,147.19,147.19,146.02,146.06,61337.0
2018-02-13 11:30:00,145.96,146.42,145.68,146.34,67574.0,145.96,146.42,145.68,146.34,67574.0
2018-02-13 12:00:00,146.31,146.6,146.03,146.05,34162.0,146.31,146.6,146.03,146.05,34162.0
2018-02-13 12:30:00,146.04,146.32,145.82,145.88,72921.0,146.04,146.32,145.82,145.88,72921.0
2018-02-13 13:00:00,145.95,147.25,145.93,147.0,48905.0,145.95,147.25,145.93,147.0,48905.0
2018-02-13 13:30:00,146.96,147.68,146.96,147.42,59324.0,146.96,147.68,146.96,147.42,59324.0
2018-02-13 14:00:00,147.48,147.88,147.18,147.59,56830.0,147.48,147.88,147.18,147.59,56830.0
2018-02-13 14:30:00,147.57,147.91,147.34,147.89,43437.0,147.57,147.91,147.34,147.89,43437.0
2018-02-13 15:00:00,147.89,148.32,147.5,148.0,113997.0,147.89,148.32,147.5,148.0,113997.0
2018-02-13 15:30:00,147.97,148.01,147.33,147.59,214264.0,147.97,148.01,147.33,147.59,214264.0
2018-02-14 09:30:00,147.27,147.53,146.3,147.33,189648.0,147.27,147.53,146.3,147.33,189648.0
2018-02-14 10:00:00,147.32,149.0,147.32,148.65,94732.0,147.32,149.0,147.32,148.65,94732.0
2018-02-14 10:30:00,148.62,148.7,147.71,148.0,64329.0,148.62,148.7,147.71,148.0,64329.0
2018-02-14 11:00:00,148.11,148.58,148.0,148.48,79860.0,148.11,148.58,148.0,148.48,79860.0
2018-02-14 11:30:00,148.53,148.72,148.26,148.39,70594.0,148.53,148.72,148.26,148.39,70594.0
2018-02-14 12:00:00,148.46,148.82,147.27,148.09,90995.0,148.46,148.82,147.27,148.09,90995.0
2018-02-14 12:30:00,148.02,148.4,147.75,148.4,67145.0,148.02,148.4,147.75,148.4,67145.0
2018-02-14 13:00:00,148.34,148.68,147.01,147.48,196556.0,148.34,148.68,147.01,147.48,196556.0
2018-02-14 13:30:00,147.47,148.08,147.35,147.4,80947.0,147.47,148.08,147.35,147.4,80947.0
2018-02-14 14:00:00,147.44,148.04,147.44,147.61,60639.0,147.44,148.04,147.44,147.61,60639.0
2018-02-14 14:30:00,147.55,147.78,147.3,147.55,79475.0,147.55,147.78,147.3,147.55,79475.0
2018-02-14 15:00:00,147.54,148.0,147.34,147.41,90587.0,147.54,148.0,147.34,147.41,90587.0
2018-02-14 15:30:00,147.4,147.82,147.04,147.74,296038.0,147.4,147.82,147.04,147.74,296038.0
2018-02-15 09:30:00,148.95,148.98,148.01,148.91,157113.0,148.95,148.98,148.01,148.91,157113.0
2018-02-15 10:00:00,148.93,149.63,148.6,149.56,204891.0,148.93,149.63,148.6,149.56,204891.0
2018-02-15 10:30:00,149.6,149.63,148.14,148.18,148540.0,149.6,149.63,148.14,148.18,148540.0
2018-02-15 11:00:00,148.18,149.08,147.8,148.87,82507.0,148.18,149.08,147.8,148.87,82507.0
2018-02-15 11:30:00,148.94,149.22,148.6,149.08,44203.0,148.94,149.22,148.6,149.08,44203.0
2018-02-15 12:00:00,149.17,149.91,149.13,149.73,50848.0,149.17,149.91,149.13,149.73,50848.0
2018-02-15 12:30:00,149.77,150.44,149.6,150.43,89818.0,149.77,150.44,149.6,150.43,89818.0
2018-02-15 13:00:00,150.47,151.67,150.47,151.05,62224.0,150.47,151.67,150.47,151.05,62224.0
2018-02-15 13:30:00,151.09,151.69,150.83,151.61,71966.0,151.09,151.69,150.83,151.61,71966.0
2018-02-15 14:00:00,151.6,151.99,151.34,151.69,49786.0,151.6,151.99,151.34,151.69,49786.0
2018-02-15 14:30:00,151.69,151.99,151.32,151.66,46300.0,151.69,151.99,151.32,151.66,46300.0
2018-02-15 15:00:00,151.65,152.36,151.64,152.22,89177.0,151.65,152.36,151.64,152.22,89177.0
2018-02-15 15:30:00,152.26,152.79,151.63,152.54,371571.0,152.26,152.79,151.63,152.54,371571.0
2018-02-16 09:30:00,151.93,153.92,151.18,153.63,99205.0,151.93,153.92,151.18,153.63,99205.0
2018-02-16 10:00:00,153.65,155.16,152.81,155.1,160095.0,153.65,155.16,152.81,155.1,160095.0
2018-02-16 10:30:00,155.11,155.43,154.13,154.96,84405.0,155.11,155.43,154.13,154.96,84405.0
2018-02-16 11:00:00,154.81,154.96,153.89,153.89,60549.0,154.81,154.96,153.89,153.89,60549.0
2018-02-16 11:30:00,153.88,154.54,153.59,154.46,37855.0,153.88,154.54,153.59,154.46,37855.0
2018-02-16 12:00:00,154.5,155.5,154.48,155.5,112337.0,154.5,155.5,154.48,155.5,112337.0
2018-02-16 12:30:00,155.5,156.19,155.12,155.62,164683.0,155.5,156.19,155.12,155.62,164683.0
2018-02-16 13:00:00,155.53,156.0,155.23,155.3,92086.0,155.53,156.0,155.23,155.3,92086.0
2018-02-16 13:30:00,155.36,155.59,154.72,155.03,87095.0,155.36,155.59,154.72,155.03,87095.0
2018-02-16 14:00:00,155.08,155.34,154.58,155.03,93181.0,155.08,155.34,154.58,155.03,93181.0
2018-02-16 14:30:00,155.03,155.5,154.89,155.26,62508.0,155.03,155.5,154.89,155.26,62508.0
2018-02-16 15:00:00,155.24,155.38,154.54,154.54,95292.0,155.24,155.38,154.54,154.54,95292.0
2018-02-16 15:30:00,154.51,154.77,153.97,154.07,246022.0,154.51,154.77,153.97,154.07,246022.0
2018-02-20 09:30:00,152.9,154.74,152.03,154.53,206342.0,152.9,154.74,152.03,154.53,206342.0
2018-02-20 10:00:00,154.59,155.27,154.17,154.83,119403.0,154.59,155.27,154.17,154.83,119403.0
2018-02-20 10:30:00,154.77,155.62,154.66,155.11,90404.0,154.77,155.62,154.66,155.11,90404.0
2018-02-20 11:00:00,155.16,156.98,155.12,156.89,97624.0,155.16,156.98,155.12,156.89,97624.0
2018-02-20 11:30:00,156.88,156.88,155.88,156.51,68727.0,156.88,156.88,155.88,156.51,68727.0
2018-02-20 12:00:00,156.55,157.47,156.16,157.24,106344.0,156.55,157.47,156.16,157.24,106344.0
2018-02-20 12:30:00,157.26,157.75,157.14,157.44,61756.0,157.26,157.75,157.14,157.44,61756.0
2018-02-20 13:00:00,157.36,157.6,156.47,157.56,76802.0,157.36,157.6,156.47,157.56,76802.0
2018-02-20 13:30:00,157.54,158.13,156.88,157.26,131541.0,157.54,158.13,156.88,157.26,131541.0
2018-02-20 14:00:00,157.23,158.0,157.15,157.6,57005.0,157.23,158.0,157.15,157.6,57005.0
2018-02-20 14:30:00,157.46,158.0,156.97,156.97,61362.0,157.46,158.0,156.97,156.97,61362.0
2018-02-20 15:00:00,157.09,157.19,155.88,156.22,107815.0,157.09,157.19,155.88,156.22,107815.0
2018-02-20 15:30:00,156.21,156.89,156.11,156.83,176706.0,156.21,156.89,156.11,156.83,176706.0
2018-02-21 09:30:00,156.36,159.15,156.36,159.07,198983.0,156.36,159.15,156.36,159.07,198983.0
2018-02-21 10:00:00,158.93,159.12,157.81,158.71,111581.0,158.93,159.12,157.81,158.71,111581.0
2018-02-21 10:30:00,158.73,159.81,158.63,159.52,113293.0,158.73,159.81,158.63,159.52,113293.0
2018-02-21 11:00:00,159.63,160.34,159.37,159.54,133322.0,159.63,160.34,159.37,159.54,133322.0
2018-02-21 11:30:00,159.64,160.13,159.13,159.22,75572.0,159.64,160.13,159.13,159.22,75572.0
2018-02-21 12:00:00,159.35,159.64,158.81,159.43,52835.0,159.35,159.64,158.81,159.43,52835.0
2018-02-21 12:30:00,159.4,159.49,158.94,159.32,48868.0,159.4,159.49,158.94,159.32,48868.0
2018-02-21 13:00:00,159.37,159.88,159.24,159.76,53130.0,159.37,159.88,159.24,159.76,53130.0
2018-02-21 13:30:00,159.79,160.12,159.58,160.06,125547.0,159.79,160.12,159.58,160.06,125547.0
2018-02-21 14:00:00,160.06,160.73,159.9,160.24,114854.0,160.06,160.73,159.9,160.24,114854.0
2018-02-21 14:30:00,160.2,160.54,159.2,159.2,81750.0,160.2,160.54,159.2,159.2,81750.0
2018-02-21 15:00:00,159.22,159.3,158.25,159.21,123689.0,159.22,159.3,158.25,159.21,123689.0
2018-02-21 15:30:00,159.18,159.47,157.48,157.59,270120.0,159.18,159.47,157.48,157.59,270120.0
2018-02-22 09:30:00,157.78,159.31,157.78,158.35,65990.0,157.78,159.31,157.78,158.35,65990.0
2018-02-22 10:00:00,158.47,158.94,158.02,158.37,90376.0,158.47,158.94,158.02,158.37,90376.0
2018-02-22 10:30:00,158.33,158.63,157.86,158.15,50758.0,158.33,158.63,157.86,158.15,50758.0
2018-02-22 11:00:00,158.15,158.55,157.9,158.45,40995.0,158.15,158.55,157.9,158.45,40995.0
2018-02-22 11:30:00,158.48,158.99,158.01,158.39,34711.0,158.48,158.99,158.01,158.39,34711.0
2018-02-22 12:00:00,158.35,158.98,158.15,158.69,20949.0,158.35,158.98,158.15,158.69,20949.0
2018-02-22 12:30:00,158.71,158.81,157.91,158.21,32444.0,158.71,158.81,157.91,158.21,32444.0
2018-02-22 13:00:00,158.08,158.38,156.9,157.14,66289.0,158.08,158.38,156.9,157.14,66289.0
2018-02-22 13:30:00,157.18,157.22,156.01,156.9,110192.0,157.18,157.22,156.01,156.9,110192.0
2018-02-22 14:00:00,156.92,157.19,156.45,157.0,52343.0,156.92,157.19,156.45,157.0,52343.0
2018-02-22 14:30:00,157.02,157.14,156.2,156.38,47942.0,157.02,157.14,156.2,156.38,47942.0
2018-02-22 15:00:00,156.37,156.92,156.1,156.33,100167.0,156.37,156.92,156.1,156.33,100167.0
2018-02-22 15:30:00,156.29,156.75,155.69,156.07,188706.0,156.29,156.75,155.69,156.07,188706.0
2018-02-23 09:30:00,156.86,158.0,156.86,157.9,60128.0,156.86,158.0,156.86,157.9,60128.0
2018-02-23 10:00:00,157.83,158.59,157.79,157.89,70237.0,157.83,158.59,157.79,157.89,70237.0
2018-02-23 10:30:00,157.92,158.86,157.9,158.75,36426.0,157.92,158.86,157.9,158.75,36426.0
2018-02-23 11:00:00,158.77,159.52,158.75,159.52,61329.0,158.77,159.52,158.75,159.52,61329.0
2018-02-23 11:30:00,159.58,159.58,158.89,159.34,70135.0,159.58,159.58,158.89,159.34,70135.0
2018-02-23 12:00:00,159.33,159.36,158.76,158.76,45328.0,159.33,159.36,158.76,158.76,45328.0
2018-02-23 12:30:00,158.72,158.97,158.52,158.82,21302.0,158.72,158.97,158.52,158.82,21302.0
2018-02-23 13:00:00,158.78,159.08,158.71,159.08,17788.0,158.78,159.08,158.71,159.08,17788.0
2018-02-23 13:30:00,158.99,159.52,158.99,159.29,64883.0,158.99,159.52,158.99,159.29,64883.0
2018-02-23 14:00:00,159.3,159.52,159.06,159.17,37379.0,159.3,159.52,159.06,159.17,37379.0
2018-02-23 14:30:00,159.15,159.92,159.14,159.78,40841.0,159.15,159.92,159.14,159.78,40841.0
2018-02-23 15:00:00,159.76,160.63,159.74,160.2,80815.0,159.76,160.63,159.74,160.2,80815.0
2018-02-23 15:30:00,160.22,160.42,159.71,160.41,185310.0,160.22,160.42,159.71,160.41,185310.0
2018-02-26 09:30:00,160.8,162.64,160.3,161.02,125332.0,160.8,162.64,160.3,161.02,125332.0
2018-02-26 10:00:00,161.14,161.29,159.66,159.92,60088.0,161.14,161.29,159.66,159.92,60088.0
2018-02-26 10:30:00,159.87,160.81,159.86,160.47,44643.0,159.87,160.81,159.86,160.47,44643.0
2018-02-26 11:00:00,160.61,161.24,160.53,161.2,66831.0,160.61,161.24,160.53,161.2,66831.0
2018-02-26 11:30:00,161.13,162.32,161.13,162.17,74026.0,161.13,162.32,161.13,162.17,74026.0
2018-02-26 12:00:00,162.14,162.26,161.88,162.15,38648.0,162.14,162.26,161.88,162.15,38648.0
2018-02-26 12:30:00,162.15,162.23,161.84,162.07,42467.0,162.15,162.23,161.84,162.07,42467.0
2018-02-26 13:00:00,162.12,162.36,161.87,162.07,78914.0,162.12,162.36,161.87,162.07,78914.0
2018-02-26 13:30:00,162.06,162.09,161.28,161.85,42973.0,162.06,162.09,161.28,161.85,42973.0
2018-02-26 14:00:00,161.85,162.0,161.4,161.43,31717.0,161.85,162.0,161.4,161.43,31717.0
2018-02-26 14:30:00,161.41,161.74,160.96,161.01,75958.0,161.41,161.74,160.96,161.01,75958.0
2018-02-26 15:00:00,161.0,161.33,160.85,160.94,58580.0,161.0,161.33,160.85,160.94,58580.0
2018-02-26 15:30:00,160.9,160.97,160.05,160.59,174573.0,160.9,160.97,160.05,160.59,174573.0
2018-02-27 09:30:00,161.27,162.38,160.75,161.36,107121.0,161.27,162.38,160.75,161.36,107121.0
2018-02-27 10:00:00,161.31,162.64,161.27,162.57,88984.0,161.31,162.64,161.27,162.57,88984.0
2018-02-27 10:30:00,162.62,163.12,161.69,161.99,174629.0,162.62,163.12,161.69,161.99,174629.0
2018-02-27 11:00:00,162.0,162.59,161.74,161.9,51904.0,162.0,162.59,161.74,161.9,51904.0
2018-02-27 11:30:00,161.92,162.54,161.62,162.2,85235.0,161.92,162.54,161.62,162.2,85235.0
2018-02-27 12:00:00,162.18,162.54,161.95,162.41,93424.0,162.18,162.54,161.95,162.41,93424.0
2018-02-27 12:30:00,162.39,163.48,162.24,163.38,97161.0,162.39,163.48,162.24,163.38,97161.0
2018-02-27 13:00:00,163.38,164.21,163.2,163.83,101167.0,163.38,164.21,163.2,163.83,101167.0
2018-02-27 13:30:00,163.82,164.03,163.28,163.78,69236.0,163.82,164.03,163.28,163.78,69236.0
2018-02-27 14:00:00,163.79,163.97,163.23,163.61,93000.0,163.79,163.97,163.23,163.61,93000.0
2018-02-27 14:30:00,163.49,164.24,163.44,164.04,64932.0,163.49,164.24,163.44,164.04,64932.0
2018-02-27 15:00:00,164.01,164.01,163.33,163.63,107946.0,164.01,164.01,163.33,163.63,107946.0
2018-02-27 15:30:00,163.63,163.81,162.88,163.37,253927.0,163.63,163.81,162.88,163.37,253927.0
2018-02-28 09:30:00,163.27,165.4,162.41,164.97,120057.0,163.27,165.4,162.41,164.97,120057.0
2018-02-28 10:00:00,164.97,165.3,164.9,165.2,68593.0,164.97,165.3,164.9,165.2,68593.0
2018-02-28 10:30:00,165.2,165.68,164.24,164.52,104237.0,165.2,165.68,164.24,164.52,104237.0
2018-02-28 11:00:00,164.48,165.25,164.11,164.81,90306.0,164.48,165.25,164.11,164.81,90306.0
2018-02-28 11:30:00,164.81,165.45,164.55,164.87,122358.0,164.81,165.45,164.55,164.87,122358.0
2018-02-28 12:00:00,164.89,165.12,164.4,164.81,53232.0,164.89,165.12,164.4,164.81,53232.0
2018-02-28 12:30:00,164.78,165.15,164.67,164.97,75414.0,164.78,165.15,164.67,164.97,75414.0
2018-02-28 13:00:00,164.9,165.08,164.73,164.89,43129.0,164.9,165.08,164.73,164.89,43129.0
2018-02-28 13:30:00,164.95,165.12,164.52,164.7,36180.0,164.95,165.12,164.52,164.7,36180.0
2018-02-28 14:00:00,164.81,164.87,164.03,164.58,43915.0,164.81,164.87,164.03,164.58,43915.0
2018-02-28 14:30:00,164.58,164.66,163.05,163.12,76035.0,164.58,164.66,163.05,163.12,76035.0
2018-02-28 15:00:00,163.2,163.37,161.74,162.08,107465.0,163.2,163.37,161.74,162.08,107465.0
2018-02-28 15:30:00,162.04,162.49,160.86,161.03,273678.0,162.04,162.49,160.86,161.03,273678.0
2018-03-01 09:30:00,162.62,164.26,159.73,159.97,158594.0,162.62,164.26,159.73,159.97,158594.0
2018-03-01 10:00:00,159.95,161.01,159.36,160.66,102521.0,159.95,161.01,159.36,160.66,102521.0
2018-03-01 10:30:00,160.73,161.66,160.25,160.42,68398.0,160.73,161.66,160.25,160.42,68398.0
2018-03-01 11:00:00,160.67,161.56,160.33,160.92,68282.0,160.67,161.56,160.33,160.92,68282.0
2018-03-01 11:30:00,160.8,161.87,160.8,161.44,91268.0,160.8,161.87,160.8,161.44,91268.0
2018-03-01 12:00:00,161.57,161.57,160.16,160.78,53059.0,161.57,161.57,160.16,160.78,53059.0
2018-03-01 12:30:00,160.72,161.01,160.06,160.81,61274.0,160.72,161.01,160.06,160.81,61274.0
2018-03-01 13:00:00,160.56,160.56,159.32,159.95,66259.0,160.56,160.56,159.32,159.95,66259.0
2018-03-01 13:30:00,159.95,160.2,158.69,158.69,106117.0,159.95,160.2,158.69,158.69,106117.0
2018-03-01 14:00:00,158.81,158.82,157.87,158.73,156637.0,158.81,158.82,157.87,158.73,156637.0
2018-03-01 14:30:00,158.91,160.0,158.29,159.96,91642.0,158.91,160.0,158.29,159.96,91642.0
2018-03-01 15:00:00,159.87,161.1,159.11,160.44,141219.0,159.87,161.1,159.11,160.44,141219.0
2018-03-01 15:30:00,160.51,160.75,159.31,159.54,448402.0,160.51,160.75,159.31,159.54,448402.0
2018-03-02 09:30:00,158.65,159.56,157.52,158.67,163294.0,158.65,159.56,157.52,158.67,163294.0
2018-03-02 10:00:00,158.76,159.3,157.66,158.32,170820.0,158.76,159.3,157.66,158.32,170820.0
2018-03-02 10:30:00,158.31,160.35,158.03,160.04,141179.0,158.31,160.35,158.03,160.04,141179.0
2018-03-02 11:00:00,160.05,160.97,159.75,160.74,82117.0,160.05,160.97,159.75,160.74,82117.0
2018-03-02 11:30:00,160.69,162.28,160.68,162.28,53111.0,160.69,162.28,160.68,162.28,53111.0
2018-03-02 12:00:00,162.24,162.92,161.72,162.88,53401.0,162.24,162.92,161.72,162.88,53401.0
2018-03-02 12:30:00,162.89,164.14,162.78,163.9,121152.0,162.89,164.14,162.78,163.9,121152.0
2018-03-02 13:00:00,163.91,163.94,162.71,163.28,104108.0,163.91,163.94,162.71,163.28,104108.0
2018-03-02 13:30:00,163.22,164.3,162.81,163.93,86358.0,163.22,164.3,162.81,163.93,86358.0
2018-03-02 14:00:00,163.93,164.85,163.84,164.14,93765.0,163.93,164.85,163.84,164.14,93765.0
2018-03-02 14:30:00,164.3,165.69,164.29,165.51,137633.0,164.3,165.69,164.29,165.51,137633.0
2018-03-02 15:00:00,165.48,165.93,165.02,165.65,155880.0,165.48,165.93,165.02,165.65,155880.0
2018-03-02 15:30:00,165.63,167.1,165.6,166.78,475224.0,165.63,167.1,165.6,166.78,475224.0
2018-03-05 09:30:00,164.76,165.89,163.81,164.42,156699.0,164.76,165.89,163.81,164.42,156699.0
2018-03-05 10:00:00,164.38,164.93,163.92,164.87,203958.0,164.38,164.93,163.92,164.87,203958.0
2018-03-05 10:30:00,164.87,166.09,164.6,165.69,155875.0,164.87,166.09,164.6,165.69,155875.0
2018-03-05 11:00:00,165.75,166.59,165.38,166.36,103162.0,165.75,166.59,165.38,166.36,103162.0
2018-03-05 11:30:00,166.47,167.44,166.19,167.23,69566.0,166.47,167.44,166.19,167.23,69566.0
2018-03-05 12:00:00,167.38,167.83,167.22,167.51,65576.0,167.38,167.83,167.22,167.51,65576.0
2018-03-05 12:30:00,167.59,167.65,167.02,167.48,42310.0,167.59,167.65,167.02,167.48,42310.0
2018-03-05 13:00:00,167.53,168.12,167.32,167.57,56514.0,167.53,168.12,167.32,167.57,56514.0
2018-03-05 13:30:00,167.48,167.83,167.38,167.51,45065.0,167.48,167.83,167.38,167.51,45065.0
2018-03-05 14:00:00,167.72,167.94,167.34,167.75,65288.0,167.72,167.94,167.34,167.75,65288.0
2018-03-05 14:30:00,167.81,168.75,167.76,168.51,108092.0,167.81,168.75,167.76,168.51,108092.0
2018-03-05 15:00:00,168.53,168.74,168.13,168.2,89573.0,168.53,168.74,168.13,168.2,89573.0
2018-03-05 15:30:00,168.19,169.19,168.05,168.34,335891.0,168.19,169.19,168.05,168.34,335891.0
2018-03-06 09:30:00,169.4,170.15,168.5,169.3,148311.0,169.4,170.15,168.5,169.3,148311.0
2018-03-06 10:00:00,169.41,170.2,169.06,169.61,161360.0,169.41,170.2,169.06,169.61,161360.0
2018-03-06 10:30:00,169.47,169.5,168.69,168.79,236727.0,169.47,169.5,168.69,168.79,236727.0
2018-03-06 11:00:00,168.79,169.24,168.41,168.75,260030.0,168.79,169.24,168.41,168.75,260030.0
2018-03-06 11:30:00,168.74,169.66,168.74,169.66,70454.0,168.74,169.66,168.74,169.66,70454.0
2018-03-06 12:00:00,169.7,170.23,169.33,169.83,164121.0,169.7,170.23,169.33,169.83,164121.0
2018-03-06 12:30:00,169.79,170.84,169.7,170.75,43114.0,169.79,170.84,169.7,170.75,43114.0
2018-03-06 13:00:00,170.7,171.33,170.37,171.03,140865.0,170.7,171.33,170.37,171.03,140865.0
2018-03-06 13:30:00,171.0,171.22,170.44,170.89,167781.0,171.0,171.22,170.44,170.89,167781.0
2018-03-06 14:00:00,170.9,171.41,170.88,171.19,157784.0,170.9,171.41,170.88,171.19,157784.0
2018-03-06 14:30:00,171.19,171.66,171.16,171.2,86470.0,171.19,171.66,171.16,171.2,86470.0
2018-03-06 15:00:00,171.19,171.91,170.39,170.89,238027.0,171.19,171.91,170.39,170.89,238027.0
2018-03-06 15:30:00,170.86,171.3,170.6,171.0,274537.0,170.86,171.3,170.6,171.0,274537.0
2018-03-07 09:30:00,169.45,172.83,169.38,172.5,131519.0,169.45,172.83,169.38,172.5,131519.0
2018-03-07 10:00:00,172.52,173.37,172.14,173.33,112768.0,172.52,173.37,172.14,173.33,112768.0
2018-03-07 10:30:00,173.25,174.13,173.23,173.73,144539.0,173.25,174.13,173.23,173.73,144539.0
2018-03-07 11:00:00,173.8,174.18,173.1,173.66,116914.0,173.8,174.18,173.1,173.66,116914.0
2018-03-07 11:30:00,173.7,174.19,172.31,172.31,100232.0,173.7,174.19,172.31,172.31,100232.0
2018-03-07 12:00:00,172.31,173.07,171.77,172.68,119845.0,172.31,173.07,171.77,172.68,119845.0
2018-03-07 12:30:00,172.59,173.57,172.54,173.45,42532.0,172.59,173.57,172.54,173.45,42532.0
2018-03-07 13:00:00,173.54,173.54,172.74,173.34,52833.0,173.54,173.54,172.74,173.34,52833.0
2018-03-07 13:30:00,173.43,173.58,173.09,173.16,43434.0,173.43,173.58,173.09,173.16,43434.0
2018-03-07 14:00:00,173.21,173.65,173.05,173.3,73277.0,173.21,173.65,173.05,173.3,73277.0
2018-03-07 14:30:00,173.27,173.6,172.69,172.75,69061.0,173.27,173.6,172.69,172.75,69061.0
2018-03-07 15:00:00,172.79,173.44,172.79,173.28,75891.0,172.79,173.44,172.79,173.28,75891.0
2018-03-07 15:30:00,173.26,173.77,172.9,173.07,186775.0,173.26,173.77,172.9,173.07,186775.0
2018-03-08 09:30:00,174.68,175.4,173.53,174.08,131078.0,174.68,175.4,173.53,174.08,131078.0
2018-03-08 10:00:00,174.15,174.84,173.37,173.39,87014.0,174.15,174.84,173.37,173.39,87014.0
2018-03-08 10:30:00,173.41,174.81,173.12,174.72,113523.0,173.41,174.81,173.12,174.72,113523.0
2018-03-08 11:00:00,174.58,175.55,174.29,175.08,83102.0,174.58,175.55,174.29,175.08,83102.0
2018-03-08 11:30:00,175.12,175.65,174.81,175.49,58097.0,175.12,175.65,174.81,175.49,58097.0
2018-03-08 12:00:00,175.45,175.47,174.49,174.84,66663.0,175.45,175.47,174.49,174.84,66663.0
2018-03-08 12:30:00,174.76,174.82,174.1,174.53,44581.0,174.76,174.82,174.1,174.53,44581.0
2018-03-08 13:00:00,174.47,174.48,173.45,173.67,74371.0,174.47,174.48,173.45,173.67,74371.0
2018-03-08 13:30:00,173.68,174.12,172.55,173.83,102133.0,173.68,174.12,172.55,173.83,102133.0
2018-03-08 14:00:00,173.92,174.41,173.73,174.41,26993.0,173.92,174.41,173.73,174.41,26993.0
2018-03-08 14:30:00,174.35,174.42,173.0,173.01,69645.0,174.35,174.42,173.0,173.01,69645.0
2018-03-08 15:00:00,173.01,173.82,172.99,173.19,103238.0,173.01,173.82,172.99,173.19,103238.0
2018-03-08 15:30:00,173.16,173.52,172.4,172.99,353563.0,173.16,173.52,172.4,172.99,353563.0
2018-03-09 09:30:00,174.34,174.99,173.57,174.48,146822.0,174.34,174.99,173.57,174.48,146822.0
2018-03-09 10:00:00,174.39,174.7,173.6,173.82,92490.0,174.39,174.7,173.6,173.82,92490.0
2018-03-09 10:30:00,173.86,174.41,173.8,173.95,93177.0,173.86,174.41,173.8,173.95,93177.0
2018-03-09 11:00:00,173.93,174.14,173.59,173.76,78937.0,173.93,174.14,173.59,173.76,78937.0
2018-03-09 11:30:00,173.77,174.32,173.04,173.3,76239.0,173.77,174.32,173.04,173.3,76239.0
2018-03-09 12:00:00,173.36,173.74,172.96,173.02,65440.0,173.36,173.74,172.96,173.02,65440.0
2018-03-09 12:30:00,173.03,173.28,172.91,172.98,119172.0,173.03,173.28,172.91,172.98,119172.0
2018-03-09 13:00:00,173.03,173.32,172.8,173.07,154820.0,173.03,173.32,172.8,173.07,154820.0
2018-03-09 13:30:00,173.07,173.14,172.9,173.0,63365.0,173.07,173.14,172.9,173.0,63365.0
2018-03-09 14:00:00,173.08,173.24,172.98,173.11,253054.0,173.08,173.24,172.98,173.11,253054.0
2018-03-09 14:30:00,173.11,173.23,172.65,172.95,161126.0,173.11,173.23,172.65,172.95,161126.0
2018-03-09 15:00:00,172.94,173.17,172.75,172.96,122900.0,172.94,173.17,172.75,172.96,122900.0
2018-03-09 15:30:00,172.96,173.05,172.46,173.05,444905.0,172.96,173.05,172.46,173.05,444905.0
2018-03-12 09:30:00,172.76,173.79,171.56,172.08,141786.0,172.76,173.79,171.56,172.08,141786.0
2018-03-12 10:00:00,172.13,172.79,171.9,172.6,368808.0,172.13,172.79,171.9,172.6,368808.0
2018-03-12 10:30:00,172.59,172.62,172.22,172.38,168934.0,172.59,172.62,172.22,172.38,168934.0
2018-03-12 11:00:00,172.4,174.09,172.4,173.56,90305.0,172.4,174.09,172.4,173.56,90305.0
2018-03-12 11:30:00,173.58,173.82,172.98,173.82,65146.0,173.58,173.82,172.98,173.82,65146.0
2018-03-12 12:00:00,173.86,174.28,173.67,174.24,105313.0,173.86,174.28,173.67,174.24,105313.0
2018-03-12 12:30:00,174.26,175.32,174.06,175.15,54820.0,174.26,175.32,174.06,175.15,54820.0
2018-03-12 13:00:00,175.15,175.78,175.06,175.12,81232.0,175.15,175.78,175.06,175.12,81232.0
2018-03-12 13:30:00,175.09,175.9,174.78,175.3,88306.0,175.09,175.9,174.78,175.3,88306.0
2018-03-12 14:00:00,175.26,175.45,175.08,175.17,79693.0,175.26,175.45,175.08,175.17,79693.0
2018-03-12 14:30:00,175.17,175.32,174.62,174.88,105543.0,175.17,175.32,174.62,174.88,105543.0
2018-03-12 15:00:00,174.84,174.97,174.34,174.54,63731.0,174.84,174.97,174.34,174.54,63731.0
2018-03-12 15:30:00,174.54,175.03,174.33,174.43,194052.0,174.54,175.03,174.33,174.43,194052.0
2018-03-13 09:30:00,175.99,175.99,173.71,174.2,121330.0,175.99,175.99,173.71,174.2,121330.0
2018-03-13 10:00:00,174.19,175.08,173.68,174.0,90922.0,174.19,175.08,173.68,174.0,90922.0
2018-03-13 10:30:00,174.03,174.61,173.71,174.19,73992.0,174.03,174.61,173.71,174.19,73992.0
2018-03-13 11:00:00,174.16,174.25,173.52,173.92,132314.0,174.16,174.25,173.52,173.92,132314.0
2018-03-13 11:30:00,173.95,174.44,173.18,173.5,107721.0,173.95,174.44,173.18,173.5,107721.0
2018-03-13 12:00:00,173.53,173.56,172.17,173.06,124841.0,173.53,173.56,172.17,173.06,124841.0
2018-03-13 12:30:00,173.09,173.9,173.03,173.74,39485.0,173.09,173.9,173.03,173.74,39485.0
2018-03-13 13:00:00,173.83,174.65,173.83,174.59,46772.0,173.83,174.65,173.83,174.59,46772.0
2018-03-13 13:30:00,174.66,175.39,174.64,175.17,53958.0,174.66,175.39,174.64,175.17,53958.0
2018-03-13 14:00:00,175.18,175.27,174.04,174.37,151180.0,175.18,175.27,174.04,174.37,151180.0
2018-03-13 14:30:00,174.35,174.89,173.91,174.34,63321.0,174.35,174.89,173.91,174.34,63321.0
2018-03-13 15:00:00,174.38,174.46,173.9,174.02,137606.0,174.38,174.46,173.9,174.02,137606.0
2018-03-13 15:30:00,174.02,174.17,173.51,173.96,179607.0,174.02,174.17,173.51,173.96,179607.0
2018-03-14 09:30:00,175.37,175.52,173.49,174.59,143962.0,175.37,175.52,173.49,174.59,143962.0
2018-03-14 10:00:00,174.9,174.91,174.04,174.56,73173.0,174.9,174.91,174.04,174.56,73173.0
2018-03-14 10:30:00,174.57,174.72,174.1,174.66,85171.0,174.57,174.72,174.1,174.66,85171.0
2018-03-14 11:00:00,174.65,174.89,173.96,174.39,85542.0,174.65,174.89,173.96,174.39,85542.0
2018-03-14 11:30:00,174.37,174.94,173.93,174.57,49226.0,174.37,174.94,173.93,174.57,49226.0
2018-03-14 12:00:00,174.58,175.31,174.58,175.18,84680.0,174.58,175.31,174.58,175.18,84680.0
2018-03-14 12:30:00,175.21,175.71,174.94,175.38,65058.0,175.21,175.71,174.94,175.38,65058.0
2018-03-14 13:00:00,175.34,175.68,175.11,175.44,85777.0,175.34,175.68,175.11,175.44,85777.0
2018-03-14 13:30:00,175.54,176.54,175.45,176.13,81904.0,175.54,176.54,175.45,176.13,81904.0
2018-03-14 14:00:00,176.13,176.56,175.75,176.02,55580.0,176.13,176.56,175.75,176.02,55580.0
2018-03-14 14:30:00,176.01,176.14,175.22,175.9,62050.0,176.01,176.14,175.22,175.9,62050.0
2018-03-14 15:00:00,175.82,176.16,175.57,175.9,53906.0,175.82,176.16,175.57,175.9,53906.0
2018-03-14 15:30:00,175.86,175.96,175.13,175.34,175886.0,175.86,175.96,175.13,175.34,175886.0
2018-03-15 09:30:00,175.96,176.0,174.1,175.03,71789.0,175.96,176.0,174.1,175.03,71789.0
2018-03-15 10:00:00,175.1,175.5,174.25,174.91,70437.0,175.1,175.5,174.25,174.91,70437.0
2018-03-15 10:30:00,174.94,175.13,174.41,175.0,61583.0,174.94,175.13,174.41,175.0,61583.0
2018-03-15 11:00:00,175.02,175.26,174.69,174.86,70124.0,175.02,175.26,174.69,174.86,70124.0
2018-03-15 11:30:00,174.83,174.94,174.01,174.13,64568.0,174.83,174.94,174.01,174.13,64568.0
2018-03-15 12:00:00,174.21,174.38,174.01,174.01,34238.0,174.21,174.38,174.01,174.01,34238.0
2018-03-15 12:30:00,174.05,174.11,173.62,173.72,46870.0,174.05,174.11,173.62,173.72,46870.0
2018-03-15 13:00:00,173.75,174.12,172.94,172.94,61932.0,173.75,174.12,172.94,172.94,61932.0
2018-03-15 13:30:00,172.98,173.08,171.49,171.53,93170.0,172.98,173.08,171.49,171.53,93170.0
2018-03-15 14:00:00,171.36,172.6,170.91,172.31,101977.0,171.36,172.6,170.91,172.31,101977.0
2018-03-15 14:30:00,172.39,173.96,172.34,173.88,75769.0,172.39,173.96,172.34,173.88,75769.0
2018-03-15 15:00:00,173.87,174.27,173.58,174.05,65258.0,173.87,174.27,173.58,174.05,65258.0
2018-03-15 15:30:00,174.08,174.21,173.8,173.83,143162.0,174.08,174.21,173.8,173.83,143162.0
2018-03-16 09:30:00,174.82,175.0,173.85,174.14,85913.0,174.82,175.0,173.85,174.14,85913.0
2018-03-16 10:00:00,174.17,174.2,172.7,173.0,70755.0,174.17,174.2,172.7,173.0,70755.0
2018-03-16 10:30:00,172.99,173.05,172.01,172.16,60504.0,172.99,173.05,172.01,172.16,60504.0
2018-03-16 11:00:00,172.26,172.26,170.06,170.6,148029.0,172.26,172.26,170.06,170.6,148029.0
2018-03-16 11:30:00,170.74,170.84,169.07,169.38,123534.0,170.74,170.84,169.07,169.38,123534.0
2018-03-16 12:00:00,169.41,170.17,169.41,169.57,65734.0,169.41,170.17,169.41,169.57,65734.0
2018-03-16 12:30:00,169.57,170.1,169.34,170.0,83692.0,169.57,170.1,169.34,170.0,83692.0
2018-03-16 13:00:00,170.0,170.23,169.75,170.05,69038.0,170.0,170.23,169.75,170.05,69038.0
2018-03-16 13:30:00,170.05,170.22,169.79,169.87,74890.0,170.05,170.22,169.79,169.87,74890.0
2018-03-16 14:00:00,169.92,170.48,169.91,170.25,85257.0,169.92,170.48,169.91,170.25,85257.0
2018-03-16 14:30:00,170.24,170.43,170.08,170.28,59517.0,170.24,170.43,170.08,170.28,59517.0
2018-03-16 15:00:00,170.24,170.5,170.05,170.39,97864.0,170.24,170.5,170.05,170.39,97864.0
2018-03-16 15:30:00,170.37,170.44,169.94,169.98,320988.0,170.37,170.44,169.94,169.98,320988.0
2018-03-19 09:30:00,169.8,172.42,169.5,171.86,137378.0,169.8,172.42,169.5,171.86,137378.0
2018-03-19 10:00:00,171.86,172.78,170.69,171.24,124541.0,171.86,172.78,170.69,171.24,124541.0
2018-03-19 10:30:00,171.18,171.64,169.9,169.9,103868.0,171.18,171.64,169.9,169.9,103868.0
2018-03-19 11:00:00,169.92,171.42,169.41,169.9,177193.0,169.92,171.42,169.41,169.9,177193.0
2018-03-19 11:30:00,169.84,169.91,168.49,168.71,68460.0,169.84,169.91,168.49,168.71,68460.0
2018-03-19 12:00:00,168.71,168.9,167.42,168.23,139141.0,168.71,168.9,167.42,168.23,139141.0
2018-03-19 12:30:00,168.23,168.59,167.64,168.29,84708.0,168.23,168.59,167.64,168.29,84708.0
2018-03-19 13:00:00,168.29,168.42,167.57,168.36,55309.0,168.29,168.42,167.57,168.36,55309.0
2018-03-19 13:30:00,168.44,168.61,167.67,168.04,88578.0,168.44,168.61,167.67,168.04,88578.0
2018-03-19 14:00:00,167.98,168.72,167.98,168.72,70542.0,167.98,168.72,167.98,168.72,70542.0
2018-03-19 14:30:00,168.72,168.95,168.01,168.7,62787.0,168.72,168.95,168.01,168.7,62787.0
2018-03-19 15:00:00,168.59,169.58,168.45,169.09,101548.0,168.59,169.58,168.45,169.09,101548.0
2018-03-19 15:30:00,169.09,170.22,168.94,169.84,224011.0,169.09,170.22,168.94,169.84,224011.0
2018-03-20 09:30:00,169.87,171.38,169.23,170.38,157972.0,169.87,171.38,169.23,170.38,157972.0
2018-03-20 10:00:00,170.61,171.0,170.09,170.76,121581.0,170.61,171.0,170.09,170.76,121581.0
2018-03-20 10:30:00,170.93,171.72,170.41,171.66,120897.0,170.93,171.72,170.41,171.66,120897.0
2018-03-20 11:00:00,171.69,172.28,170.92,172.18,81241.0,171.69,172.28,170.92,172.18,81241.0
2018-03-20 11:30:00,172.18,172.41,171.51,171.97,100488.0,172.18,172.41,171.51,171.97,100488.0
2018-03-20 12:00:00,171.99,173.0,171.69,172.94,76837.0,171.99,173.0,171.69,172.94,76837.0
2018-03-20 12:30:00,172.84,173.38,172.64,172.81,69402.0,172.84,173.38,172.64,172.81,69402.0
2018-03-20 13:00:00,172.78,173.07,172.69,172.87,54005.0,172.78,173.07,172.69,172.87,54005.0
2018-03-20 13:30:00,172.96,173.15,172.12,172.22,65183.0,172.96,173.15,172.12,172.22,65183.0
2018-03-20 14:00:00,172.17,172.79,172.09,172.75,70840.0,172.17,172.79,172.09,172.75,70840.0
2018-03-20 14:30:00,172.74,173.03,172.32,172.45,107195.0,172.74,173.03,172.32,172.45,107195.0
2018-03-20 15:00:00,172.37,172.94,172.33,172.42,72884.0,172.37,172.94,172.33,172.42,72884.0
2018-03-20 15:30:00,172.46,172.69,172.04,172.12,170364.0,172.46,172.69,172.04,172.12,170364.0
2018-03-21 09:30:00,171.99,174.17,171.5,173.82,136113.0,171.99,174.17,171.5,173.82,136113.0
2018-03-21 10:00:00,173.6,175.12,173.29,175.1,102085.0,173.6,175.12,173.29,175.1,102085.0
2018-03-21 10:30:00,175.03,175.61,174.75,175.21,176545.0,175.03,175.61,174.75,175.21,176545.0
2018-03-21 11:00:00,175.25,175.75,175.07,175.2,64831.0,175.25,175.75,175.07,175.2,64831.0
2018-03-21 11:30:00,175.19,176.2,174.87,175.72,63770.0,175.19,176.2,174.87,175.72,63770.0
2018-03-21 12:00:00,175.81,175.99,175.21,175.98,41158.0,175.81,175.99,175.21,175.98,41158.0
2018-03-21 12:30:00,175.97,175.98,175.23,175.58,59748.0,175.97,175.98,175.23,175.58,59748.0
2018-03-21 13:00:00,175.57,175.97,174.76,174.89,51996.0,175.57,175.97,174.76,174.89,51996.0
2018-03-21 13:30:00,174.82,174.96,174.34,174.38,52243.0,174.82,174.96,174.34,174.38,52243.0
2018-03-21 14:00:00,174.46,175.44,173.91,174.08,75772.0,174.46,175.44,173.91,174.08,75772.0
2018-03-21 14:30:00,174.08,174.17,172.21,172.89,126412.0,174.08,174.17,172.21,172.89,126412.0
2018-03-21 15:00:00,172.78,173.87,172.69,173.75,110617.0,172.78,173.87,172.69,173.75,110617.0
2018-03-21 15:30:00,173.77,174.04,173.06,173.21,183866.0,173.77,174.04,173.06,173.21,183866.0
2018-03-22 09:30:00,171.34,172.77,170.39,172.03,93734.0,171.34,172.77,170.39,172.03,93734.0
2018-03-22 10:00:00,172.09,172.83,171.4,172.65,89932.0,172.09,172.83,171.4,172.65,89932.0
2018-03-22 10:30:00,172.67,172.69,170.84,171.48,110232.0,172.67,172.69,170.84,171.48,110232.0
2018-03-22 11:00:00,171.5,171.98,170.3,170.38,62135.0,171.5,171.98,170.3,170.38,62135.0
2018-03-22 11:30:00,170.53,170.57,169.2,169.65,97622.0,170.53,170.57,169.2,169.65,97622.0
2018-03-22 12:00:00,169.61,170.97,169.56,170.89,65651.0,169.61,170.97,169.56,170.89,65651.0
2018-03-22 12:30:00,170.9,171.1,170.55,170.73,53584.0,170.9,171.1,170.55,170.73,53584.0
2018-03-22 13:00:00,170.69,171.25,170.02,171.12,41968.0,170.69,171.25,170.02,171.12,41968.0
2018-03-22 13:30:00,171.06,171.29,170.49,170.55,57468.0,171.06,171.29,170.49,170.55,57468.0
2018-03-22 14:00:00,170.59,171.05,169.82,170.09,67181.0,170.59,171.05,169.82,170.09,67181.0
2018-03-22 14:30:00,170.04,170.18,169.62,169.8,78113.0,170.04,170.18,169.62,169.8,78113.0
2018-03-22 15:00:00,169.77,170.34,169.22,169.51,83907.0,169.77,170.34,169.22,169.51,83907.0
2018-03-22 15:30:00,169.5,169.51,168.0,168.76,356279.0,169.5,169.51,168.0,168.76,356279.0
2018-03-23 09:30:00,168.98,170.63,167.65,168.04,112581.0,168.98,170.63,167.65,168.04,112581.0
2018-03-23 10:00:00,168.26,168.34,167.05,168.08,78505.0,168.26,168.34,167.05,168.08,78505.0
2018-03-23 10:30:00,168.18,170.1,167.99,169.18,63080.0,168.18,170.1,167.99,169.18,63080.0
2018-03-23 11:00:00,169.18,169.38,167.77,167.78,47789.0,169.18,169.38,167.77,167.78,47789.0
2018-03-23 11:30:00,167.94,169.0,167.3,167.42,52411.0,167.94,169.0,167.3,167.42,52411.0
2018-03-23 12:00:00,167.3,168.11,167.24,167.97,50539.0,167.3,168.11,167.24,167.97,50539.0
2018-03-23 12:30:00,167.98,168.16,167.2,167.36,47936.0,167.98,168.16,167.2,167.36,47936.0
2018-03-23 13:00:00,167.25,168.4,166.76,168.09,43751.0,167.25,168.4,166.76,168.09,43751.0
2018-03-23 13:30:00,168.13,168.89,167.63,168.46,40037.0,168.13,168.89,167.63,168.46,40037.0
2018-03-23 14:00:00,168.55,168.8,167.5,167.92,32413.0,168.55,168.8,167.5,167.92,32413.0
2018-03-23 14:30:00,167.83,167.83,166.27,166.41,72996.0,167.83,167.83,166.27,166.41,72996.0
2018-03-23 15:00:00,166.38,166.52,165.43,165.87,156999.0,166.38,166.52,165.43,165.87,156999.0
2018-03-23 15:30:00,165.8,165.95,164.52,164.63,242907.0,165.8,165.95,164.52,164.63,242907.0
2018-03-26 09:30:00,168.55,170.43,168.08,169.89,223855.0,168.55,170.43,168.08,169.89,223855.0
2018-03-26 10:00:00,169.91,170.77,169.04,169.44,115675.0,169.91,170.77,169.04,169.44,115675.0
2018-03-26 10:30:00,169.4,169.92,168.68,169.0,146989.0,169.4,169.92,168.68,169.0,146989.0
2018-03-26 11:00:00,168.84,168.84,167.81,168.46,96312.0,168.84,168.84,167.81,168.46,96312.0
2018-03-26 11:30:00,168.3,169.71,168.06,169.19,62148.0,168.3,169.71,168.06,169.19,62148.0
2018-03-26 12:00:00,169.15,170.42,169.05,169.97,37209.0,169.15,170.42,169.05,169.97,37209.0
2018-03-26 12:30:00,170.06,170.44,169.68,169.68,37763.0,170.06,170.44,169.68,169.68,37763.0
2018-03-26 13:00:00,169.77,170.69,169.77,170.2,49805.0,169.77,170.69,169.77,170.2,49805.0
2018-03-26 13:30:00,170.23,170.58,169.97,170.47,64332.0,170.23,170.58,169.97,170.47,64332.0
2018-03-26 14:00:00,170.53,170.82,170.25,170.72,99049.0,170.53,170.82,170.25,170.72,99049.0
2018-03-26 14:30:00,170.72,171.59,170.71,170.95,60240.0,170.72,171.59,170.71,170.95,60240.0
2018-03-26 15:00:00,171.0,171.35,170.61,170.97,100213.0,171.0,171.35,170.61,170.97,100213.0
2018-03-26 15:30:00,170.97,172.04,170.91,171.45,246662.0,170.97,172.04,170.91,171.45,246662.0
2018-03-27 09:30:00,173.21,173.38,170.47,171.23,107882.0,173.21,173.38,170.47,171.23,107882.0
2018-03-27 10:00:00,171.25,171.42,169.76,170.09,84253.0,171.25,171.42,169.76,170.09,84253.0
2018-03-27 10:30:00,170.22,170.89,169.94,169.94,64841.0,170.22,170.89,169.94,169.94,64841.0
2018-03-27 11:00:00,170.04,170.08,168.84,169.01,57462.0,170.04,170.08,168.84,169.01,57462.0
2018-03-27 11:30:00,168.9,170.33,168.9,169.97,47044.0,168.9,170.33,168.9,169.97,47044.0
2018-03-27 12:00:00,170.06,170.2,167.83,167.88,82563.0,170.06,170.2,167.83,167.88,82563.0
2018-03-27 12:30:00,167.91,168.2,167.15,167.63,117714.0,167.91,168.2,167.15,167.63,117714.0
2018-03-27 13:00:00,167.67,167.85,166.4,166.4,55366.0,167.67,167.85,166.4,166.4,55366.0
2018-03-27 13:30:00,166.45,166.65,165.54,166.11,68526.0,166.45,166.65,165.54,166.11,68526.0
2018-03-27 14:00:00,166.26,166.26,164.56,164.6,91859.0,166.26,166.26,164.56,164.6,91859.0
2018-03-27 14:30:00,164.6,165.33,163.95,164.05,106867.0,164.6,165.33,163.95,164.05,106867.0
2018-03-27 15:00:00,164.16,164.25,162.6,162.65,168490.0,164.16,164.25,162.6,162.65,168490.0
2018-03-27 15:30:00,162.7,163.05,161.36,162.73,308064.0,162.7,163.05,161.36,162.73,308064.0
2018-03-28 09:30:00,163.0,164.02,157.8,161.09,356704.0,163.0,164.02,157.8,161.09,356704.0
2018-03-28 10:00:00,161.19,161.94,159.57,159.94,274170.0,161.19,161.94,159.57,159.94,274170.0
2018-03-28 10:30:00,160.03,160.81,157.16,158.22,270945.0,160.03,160.81,157.16,158.22,270945.0
2018-03-28 11:00:00,158.23,159.05,157.32,157.32,168779.0,158.23,159.05,157.32,157.32,168779.0
2018-03-28 11:30:00,157.47,160.09,157.21,158.67,187113.0,157.47,160.09,157.21,158.67,187113.0
2018-03-28 12:00:00,158.67,161.09,158.67,159.4,95909.0,158.67,161.09,158.67,159.4,95909.0
2018-03-28 12:30:00,159.32,160.01,158.2,158.27,91017.0,159.32,160.01,158.2,158.27,91017.0
2018-03-28 13:00:00,158.23,159.86,157.88,159.18,86592.0,158.23,159.86,157.88,159.18,86592.0
2018-03-28 13:30:00,159.21,160.36,158.87,160.06,177479.0,159.21,160.36,158.87,160.06,177479.0
2018-03-28 14:00:00,160.11,160.35,158.91,159.43,117868.0,160.11,160.35,158.91,159.43,117868.0
2018-03-28 14:30:00,159.27,160.5,159.02,159.11,103596.0,159.27,160.5,159.02,159.11,103596.0
2018-03-28 15:00:00,159.1,160.07,159.0,159.68,251344.0,159.1,160.07,159.0,159.68,251344.0
2018-03-28 15:30:00,159.55,160.66,159.55,159.73,305886.0,159.55,160.66,159.55,159.73,305886.0
2018-03-29 09:30:00,161.6,162.34,160.27,160.7,88215.0,161.6,162.34,160.27,160.7,88215.0
2018-03-29 10:00:00,160.76,162.96,160.7,162.85,77690.0,160.76,162.96,160.7,162.85,77690.0
2018-03-29 10:30:00,162.87,164.67,162.54,164.67,131524.0,162.87,164.67,162.54,164.67,131524.0
2018-03-29 11:00:00,164.68,165.2,163.98,164.7,114111.0,164.68,165.2,163.98,164.7,114111.0
2018-03-29 11:30:00,164.7,165.93,164.43,165.15,115234.0,164.7,165.93,164.43,165.15,115234.0
2018-03-29 12:00:00,165.0,165.21,164.34,165.21,67539.0,165.0,165.21,164.34,165.21,67539.0
2018-03-29 12:30:00,165.15,165.53,164.6,165.29,81768.0,165.15,165.53,164.6,165.29,81768.0
2018-03-29 13:00:00,165.4,165.49,164.48,165.3,45698.0,165.4,165.49,164.48,165.3,45698.0
2018-03-29 13:30:00,165.37,167.25,165.33,166.99,76342.0,165.37,167.25,165.33,166.99,76342.0
2018-03-29 14:00:00,166.96,166.96,166.09,166.66,113396.0,166.96,166.96,166.09,166.66,113396.0
2018-03-29 14:30:00,166.75,167.46,166.68,167.28,92018.0,166.75,167.46,166.68,167.28,92018.0
2018-03-29 15:00:00,167.2,167.35,165.34,166.05,151197.0,167.2,167.35,165.34,166.05,151197.0
2018-03-29 15:30:00,166.03,166.04,165.11,165.4,310608.0,166.03,166.04,165.11,165.4,310608.0
2018-04-02 09:30:00,164.44,165.85,162.83,163.13,161502.0,164.44,165.85,162.83,163.13,161502.0
2018-04-02 10:00:00,163.17,163.18,161.71,161.74,152516.0,163.17,163.18,161.71,161.74,152516.0
2018-04-02 10:30:00,161.74,162.75,160.99,161.94,79793.0,161.74,162.75,160.99,161.94,79793.0
2018-04-02 11:00:00,161.82,162.0,161.04,161.74,94513.0,161.82,162.0,161.04,161.74,94513.0
2018-04-02 11:30:00,161.72,161.84,160.53,160.91,86327.0,161.72,161.84,160.53,160.91,86327.0
2018-04-02 12:00:00,160.75,161.81,160.5,161.64,105595.0,160.75,161.81,160.5,161.64,105595.0
2018-04-02 12:30:00,161.66,162.53,161.57,162.14,43265.0,161.66,162.53,161.57,162.14,43265.0
2018-04-02 13:00:00,162.06,162.22,160.7,160.87,64768.0,162.06,162.22,160.7,160.87,64768.0
2018-04-02 13:30:00,160.93,161.88,160.86,161.38,59357.0,160.93,161.88,160.86,161.38,59357.0
2018-04-02 14:00:00,161.31,161.33,159.92,160.13,82124.0,161.31,161.33,159.92,160.13,82124.0
2018-04-02 14:30:00,159.97,160.58,159.24,160.18,108103.0,159.97,160.58,159.24,160.18,108103.0
2018-04-02 15:00:00,160.12,160.91,159.88,160.33,123563.0,160.12,160.91,159.88,160.33,123563.0
2018-04-02 15:30:00,160.33,161.98,159.66,161.49,344151.0,160.33,161.98,159.66,161.49,344151.0
2018-04-03 09:30:00,166.6,167.97,163.18,163.75,173670.0,166.6,167.97,163.18,163.75,173670.0
2018-04-03 10:00:00,163.58,163.76,160.14,161.8,237053.0,163.58,163.76,160.14,161.8,237053.0
2018-04-03 10:30:00,161.91,163.04,161.76,162.87,122811.0,161.91,163.04,161.76,162.87,122811.0
2018-04-03 11:00:00,162.87,164.22,162.64,162.81,98526.0,162.87,164.22,162.64,162.81,98526.0
2018-04-03 11:30:00,162.77,162.96,160.8,160.87,63250.0,162.77,162.96,160.8,160.87,63250.0
2018-04-03 12:00:00,160.86,161.61,160.07,160.58,115796.0,160.86,161.61,160.07,160.58,115796.0
2018-04-03 12:30:00,160.6,161.47,160.59,160.99,44563.0,160.6,161.47,160.59,160.99,44563.0
2018-04-03 13:00:00,161.01,161.52,160.66,161.2,51360.0,161.01,161.52,160.66,161.2,51360.0
2018-04-03 13:30:00,161.26,161.39,160.63,161.14,61325.0,161.26,161.39,160.63,161.14,61325.0
2018-04-03 14:00:00,161.13,161.49,160.9,161.02,61226.0,161.13,161.49,160.9,161.02,61226.0
2018-04-03 14:30:00,160.92,161.53,160.17,161.44,81521.0,160.92,161.53,160.17,161.44,81521.0
2018-04-03 15:00:00,161.4,162.24,161.21,161.76,99567.0,161.4,162.24,161.21,161.76,99567.0
2018-04-03 15:30:00,161.79,162.09,161.15,161.82,193077.0,161.79,162.09,161.15,161.82,193077.0
2018-04-04 09:30:00,156.5,159.32,156.0,159.25,181427.0,156.5,159.32,156.0,159.25,181427.0
2018-04-04 10:00:00,159.05,160.36,158.37,159.27,114489.0,159.05,160.36,158.37,159.27,114489.0
2018-04-04 10:30:00,159.41,160.81,159.02,160.81,113486.0,159.41,160.81,159.02,160.81,113486.0
2018-04-04 11:00:00,160.82,161.5,159.82,161.5,97208.0,160.82,161.5,159.82,161.5,97208.0
2018-04-04 11:30:00,161.54,162.37,161.41,162.13,96185.0,161.54,162.37,161.41,162.13,96185.0
2018-04-04 12:00:00,162.06,162.13,161.54,162.02,73076.0,162.06,162.13,161.54,162.02,73076.0
2018-04-04 12:30:00,162.04,162.52,161.79,161.92,67072.0,162.04,162.52,161.79,161.92,67072.0
2018-04-04 13:00:00,161.96,162.15,160.84,161.41,72216.0,161.96,162.15,160.84,161.41,72216.0
2018-04-04 13:30:00,161.43,161.85,161.19,161.62,47285.0,161.43,161.85,161.19,161.62,47285.0
2018-04-04 14:00:00,161.68,163.53,161.48,163.52,129628.0,161.68,163.53,161.48,163.52,129628.0
2018-04-04 14:30:00,163.51,163.89,162.85,162.98,98119.0,163.51,163.89,162.85,162.98,98119.0
2018-04-04 15:00:00,162.98,164.3,162.86,164.18,125561.0,162.98,164.3,162.86,164.18,125561.0
2018-04-04 15:30:00,164.21,164.99,163.96,164.69,418256.0,164.21,164.99,163.96,164.69,418256.0
2018-04-05 09:30:00,166.78,167.98,165.56,166.66,261376.0,166.78,167.98,165.56,166.66,261376.0
2018-04-05 10:00:00,166.66,167.22,164.62,165.11,96548.0,166.66,167.22,164.62,165.11,96548.0
2018-04-05 10:30:00,165.12,167.22,164.96,166.88,64700.0,165.12,167.22,164.96,166.88,64700.0
2018-04-05 11:00:00,166.88,167.88,166.84,167.37,84454.0,166.88,167.88,166.84,167.37,84454.0
2018-04-05 11:30:00,167.42,168.16,167.24,168.05,68866.0,167.42,168.16,167.24,168.05,68866.0
2018-04-05 12:00:00,168.02,168.09,166.72,167.15,69252.0,168.02,168.09,166.72,167.15,69252.0
2018-04-05 12:30:00,167.27,167.43,166.59,167.03,42948.0,167.27,167.43,166.59,167.03,42948.0
2018-04-05 13:00:00,166.93,167.24,165.57,165.77,59609.0,166.93,167.24,165.57,165.77,59609.0
2018-04-05 13:30:00,165.84,166.3,165.21,165.93,63109.0,165.84,166.3,165.21,165.93,63109.0
2018-04-05 14:00:00,165.99,166.72,165.86,166.31,45779.0,165.99,166.72,165.86,166.31,45779.0
2018-04-05 14:30:00,166.26,167.32,166.26,167.16,117657.0,166.26,167.32,166.26,167.16,117657.0
2018-04-05 15:00:00,167.22,167.22,166.27,166.36,97368.0,167.22,167.22,166.27,166.36,97368.0
2018-04-05 15:30:00,166.37,166.51,165.65,165.77,209435.0,166.37,166.51,165.65,165.77,209435.0
2018-04-06 09:30:00,163.96,166.88,163.67,165.22,81376.0,163.96,166.88,163.67,165.22,81376.0
2018-04-06 10:00:00,165.22,165.82,164.29,164.48,61388.0,165.22,165.82,164.29,164.48,61388.0
2018-04-06 10:30:00,164.43,164.74,163.79,164.31,51912.0,164.43,164.74,163.79,164.31,51912.0
2018-04-06 11:00:00,164.2,164.72,163.37,164.08,61563.0,164.2,164.72,163.37,164.08,61563.0
2018-04-06 11:30:00,164.02,164.93,163.88,164.88,35882.0,164.02,164.93,163.88,164.88,35882.0
2018-04-06 12:00:00,164.79,164.87,163.93,163.93,34149.0,164.79,164.87,163.93,163.93,34149.0
2018-04-06 12:30:00,163.91,164.66,163.66,164.56,47672.0,163.91,164.66,163.66,164.56,47672.0
2018-04-06 13:00:00,164.46,164.8,163.94,164.64,26817.0,164.46,164.8,163.94,164.64,26817.0
2018-04-06 13:30:00,164.7,164.92,162.55,162.55,37777.0,164.7,164.92,162.55,162.55,37777.0
2018-04-06 14:00:00,162.64,163.41,162.24,162.47,60611.0,162.64,163.41,162.24,162.47,60611.0
2018-04-06 14:30:00,162.58,162.91,161.45,161.6,60780.0,162.58,162.91,161.45,161.6,60780.0
2018-04-06 15:00:00,161.61,162.36,161.24,161.94,102748.0,161.61,162.36,161.24,161.94,102748.0
2018-04-06 15:30:00,162.02,163.49,161.93,162.93,165039.0,162.02,163.49,161.93,162.93,165039.0
2018-04-09 09:30:00,164.56,165.64,164.11,164.74,93793.0,164.56,165.64,164.11,164.74,93793.0
2018-04-09 10:00:00,164.73,165.5,164.62,165.28,56890.0,164.73,165.5,164.62,165.28,56890.0
2018-04-09 10:30:00,165.37,165.87,165.05,165.52,46938.0,165.37,165.87,165.05,165.52,46938.0
2018-04-09 11:00:00,165.49,165.7,164.9,164.93,35535.0,165.49,165.7,164.9,164.93,35535.0
2018-04-09 11:30:00,165.0,165.98,164.97,165.73,49794.0,165.0,165.98,164.97,165.73,49794.0
2018-04-09 12:00:00,165.73,166.35,165.55,165.79,35181.0,165.73,166.35,165.55,165.79,35181.0
2018-04-09 12:30:00,165.67,166.05,165.12,165.47,34553.0,165.67,166.05,165.12,165.47,34553.0
2018-04-09 13:00:00,165.65,166.23,165.64,165.91,57540.0,165.65,166.23,165.64,165.91,57540.0
2018-04-09 13:30:00,165.91,166.12,165.51,165.51,32699.0,165.91,166.12,165.51,165.51,32699.0
2018-04-09 14:00:00,165.52,165.77,164.39,165.09,43333.0,165.52,165.77,164.39,165.09,43333.0
2018-04-09 14:30:00,165.02,165.43,164.03,165.34,40656.0,165.02,165.43,164.03,165.34,40656.0
2018-04-09 15:00:00,165.33,165.35,163.75,163.8,89841.0,165.33,165.35,163.75,163.8,89841.0
2018-04-09 15:30:00,163.82,164.01,162.65,162.88,194661.0,163.82,164.01,162.65,162.88,194661.0
2018-04-10 09:30:00,166.25,167.43,162.13,163.8,166670.0,166.25,167.43,162.13,163.8,166670.0
2018-04-10 10:00:00,163.8,164.28,163.17,163.59,84503.0,163.8,164.28,163.17,163.59,84503.0
2018-04-10 10:30:00,163.69,164.63,163.69,164.21,58535.0,163.69,164.63,163.69,164.21,58535.0
2018-04-10 11:00:00,164.34,164.92,163.7,164.79,64187.0,164.34,164.92,163.7,164.79,64187.0
2018-04-10 11:30:00,164.78,165.85,164.6,165.35,80449.0,164.78,165.85,164.6,165.35,80449.0
2018-04-10 12:00:00,165.42,165.8,164.38,164.95,120965.0,165.42,165.8,164.38,164.95,120965.0
2018-04-10 12:30:00,164.93,165.46,164.51,164.57,43767.0,164.93,165.46,164.51,164.57,43767.0
2018-04-10 13:00:00,164.56,165.34,164.4,165.33,48091.0,164.56,165.34,164.4,165.33,48091.0
2018-04-10 13:30:00,165.34,165.93,165.12,165.72,41735.0,165.34,165.93,165.12,165.72,41735.0
2018-04-10 14:00:00,165.75,166.13,165.58,165.95,44972.0,165.75,166.13,165.58,165.95,44972.0
2018-04-10 14:30:00,165.97,166.77,165.85,166.69,72504.0,165.97,166.77,165.85,166.69,72504.0
2018-04-10 15:00:00,166.72,167.18,166.24,166.57,96283.0,166.72,167.18,166.24,166.57,96283.0
2018-04-10 15:30:00,166.59,166.79,165.67,166.58,306292.0,166.59,166.79,165.67,166.58,306292.0
2018-04-11 09:30:00,165.08,165.91,164.47,165.57,86952.0,165.08,165.91,164.47,165.57,86952.0
2018-04-11 10:00:00,165.45,166.24,164.65,165.91,81014.0,165.45,166.24,164.65,165.91,81014.0
2018-04-11 10:30:00,166.0,167.14,165.48,165.48,74061.0,166.0,167.14,165.48,165.48,74061.0
2018-04-11 11:00:00,165.33,166.6,164.76,166.58,45801.0,165.33,166.6,164.76,166.58,45801.0
2018-04-11 11:30:00,166.57,167.89,166.46,167.36,49253.0,166.57,167.89,166.46,167.36,49253.0
2018-04-11 12:00:00,167.36,168.24,167.34,167.83,61013.0,167.36,168.24,167.34,167.83,61013.0
2018-04-11 12:30:00,167.92,168.01,167.36,167.43,31723.0,167.92,168.01,167.36,167.43,31723.0
2018-04-11 13:00:00,167.47,167.85,167.35,167.57,43638.0,167.47,167.85,167.35,167.57,43638.0
2018-04-11 13:30:00,167.52,167.53,167.0,167.28,36093.0,167.52,167.53,167.0,167.28,36093.0
2018-04-11 14:00:00,167.4,167.45,166.77,167.0,78302.0,167.4,167.45,166.77,167.0,78302.0
2018-04-11 14:30:00,166.98,167.41,166.42,166.83,97977.0,166.98,167.41,166.42,166.83,97977.0
2018-04-11 15:00:00,166.85,166.97,166.01,166.12,114832.0,166.85,166.97,166.01,166.12,114832.0
2018-04-11 15:30:00,166.13,166.59,166.08,166.44,248226.0,166.13,166.59,166.08,166.44,248226.0
2018-04-12 09:30:00,166.73,169.08,166.54,169.0,88283.0,166.73,169.08,166.54,169.0,88283.0
2018-04-12 10:00:00,168.93,169.83,168.44,169.78,96517.0,168.93,169.83,168.44,169.78,96517.0
2018-04-12 10:30:00,169.77,170.11,169.08,169.33,104242.0,169.77,170.11,169.08,169.33,104242.0
2018-04-12 11:00:00,169.21,170.17,169.11,169.96,43307.0,169.21,170.17,169.11,169.96,43307.0
2018-04-12 11:30:00,169.88,170.04,168.79,169.06,85508.0,169.88,170.04,168.79,169.06,85508.0
2018-04-12 12:00:00,169.07,169.19,168.64,168.94,45575.0,169.07,169.19,168.64,168.94,45575.0
2018-04-12 12:30:00,168.85,169.08,168.65,169.06,159704.0,168.85,169.08,168.65,169.06,159704.0
2018-04-12 13:00:00,169.03,169.34,167.96,168.0,93074.0,169.03,169.34,167.96,168.0,93074.0
2018-04-12 13:30:00,168.0,168.7,167.98,168.55,62130.0,168.0,168.7,167.98,168.55,62130.0
2018-04-12 14:00:00,168.55,169.07,168.37,168.81,51258.0,168.55,169.07,168.37,168.81,51258.0
2018-04-12 14:30:00,168.86,169.31,168.39,168.96,43556.0,168.86,169.31,168.39,168.96,43556.0
2018-04-12 15:00:00,168.95,169.35,168.89,169.16,66456.0,168.95,169.35,168.89,169.16,66456.0
2018-04-12 15:30:00,169.2,169.52,168.48,168.57,175984.0,169.2,169.52,168.48,168.57,175984.0
2018-04-13 09:30:00,170.08,171.3,168.0,168.92,152682.0,170.08,171.3,168.0,168.92,152682.0
2018-04-13 10:00:00,168.96,168.96,167.56,167.78,193699.0,168.96,168.96,167.56,167.78,193699.0
2018-04-13 10:30:00,167.67,167.8,166.73,166.87,52983.0,167.67,167.8,166.73,166.87,52983.0
2018-04-13 11:00:00,166.51,167.27,166.05,166.93,59478.0,166.51,167.27,166.05,166.93,59478.0
2018-04-13 11:30:00,167.07,168.03,167.07,167.91,49400.0,167.07,168.03,167.07,167.91,49400.0
2018-04-13 12:00:00,167.99,168.44,167.68,168.31,43183.0,167.99,168.44,167.68,168.31,43183.0
2018-04-13 12:30:00,168.31,168.41,167.91,168.4,25307.0,168.31,168.41,167.91,168.4,25307.0
2018-04-13 13:00:00,168.34,168.63,167.81,168.38,32410.0,168.34,168.63,167.81,168.38,32410.0
2018-04-13 13:30:00,168.46,168.71,168.15,168.58,42835.0,168.46,168.71,168.15,168.58,42835.0
2018-04-13 14:00:00,168.58,169.19,168.37,168.53,49279.0,168.58,169.19,168.37,168.53,49279.0
2018-04-13 14:30:00,168.5,168.73,167.38,167.55,51609.0,168.5,168.73,167.38,167.55,51609.0
2018-04-13 15:00:00,167.56,167.56,166.1,166.41,62329.0,167.56,167.56,166.1,166.41,62329.0
2018-04-13 15:30:00,166.36,167.07,164.78,166.88,218780.0,166.36,167.07,164.78,166.88,218780.0
2018-04-16 09:30:00,168.51,169.23,167.27,168.28,96011.0,168.51,169.23,167.27,168.28,96011.0
2018-04-16 10:00:00,168.29,169.47,168.1,169.34,65199.0,168.29,169.47,168.1,169.34,65199.0
2018-04-16 10:30:00,169.36,169.52,168.5,168.96,54347.0,169.36,169.52,168.5,168.96,54347.0
2018-04-16 11:00:00,168.96,169.38,168.02,169.17,35489.0,168.96,169.38,168.02,169.17,35489.0
2018-04-16 11:30:00,168.93,169.78,168.63,169.72,35857.0,168.93,169.78,168.63,169.72,35857.0
2018-04-16 12:00:00,169.74,170.25,169.69,170.25,112547.0,169.74,170.25,169.69,170.25,112547.0
2018-04-16 12:30:00,170.31,170.72,169.86,170.2,61119.0,170.31,170.72,169.86,170.2,61119.0
2018-04-16 13:00:00,170.24,170.37,169.45,169.55,58187.0,170.24,170.37,169.45,169.55,58187.0
2018-04-16 13:30:00,169.54,169.8,169.22,169.46,35184.0,169.54,169.8,169.22,169.46,35184.0
2018-04-16 14:00:00,169.41,169.62,168.62,168.77,52503.0,169.41,169.62,168.62,168.77,52503.0
2018-04-16 14:30:00,168.8,169.22,168.6,168.8,31918.0,168.8,169.22,168.6,168.8,31918.0
2018-04-16 15:00:00,168.83,169.18,168.55,168.93,78402.0,168.83,169.18,168.55,168.93,78402.0
2018-04-16 15:30:00,168.98,169.59,168.93,169.45,163937.0,168.98,169.59,168.93,169.45,163937.0
2018-04-17 09:30:00,171.0,172.9,171.0,172.82,105467.0,171.0,172.9,171.0,172.82,105467.0
2018-04-17 10:00:00,172.96,173.94,172.83,173.29,120412.0,172.96,173.94,172.83,173.29,120412.0
2018-04-17 10:30:00,173.26,174.17,173.05,174.11,82385.0,173.26,174.17,173.05,174.11,82385.0
2018-04-17 11:00:00,174.12,174.79,173.76,173.82,140458.0,174.12,174.79,173.76,173.82,140458.0
2018-04-17 11:30:00,173.82,174.49,173.68,173.97,62982.0,173.82,174.49,173.68,173.97,62982.0
2018-04-17 12:00:00,174.02,174.91,173.96,174.7,59285.0,174.02,174.91,173.96,174.7,59285.0
2018-04-17 12:30:00,174.72,174.81,174.22,174.35,71199.0,174.72,174.81,174.22,174.35,71199.0
2018-04-17 13:00:00,174.33,174.56,173.75,174.56,62381.0,174.33,174.56,173.75,174.56,62381.0
2018-04-17 13:30:00,174.62,174.64,173.72,174.1,74879.0,174.62,174.64,173.72,174.1,74879.0
2018-04-17 14:00:00,174.07,174.35,173.86,174.12,66841.0,174.07,174.35,173.86,174.12,66841.0
2018-04-17 14:30:00,174.12,174.59,174.11,174.24,81837.0,174.12,174.59,174.11,174.24,81837.0
2018-04-17 15:00:00,174.23,174.91,174.16,174.86,79798.0,174.23,174.91,174.16,174.86,79798.0
2018-04-17 15:30:00,174.87,175.03,174.24,174.53,264686.0,174.87,175.03,174.24,174.53,264686.0
2018-04-18 09:30:00,175.39,175.54,172.73,174.45,126198.0,175.39,175.54,172.73,174.45,126198.0
2018-04-18 10:00:00,174.41,174.56,171.21,173.05,210669.0,174.41,174.56,171.21,173.05,210669.0
2018-04-18 10:30:00,173.05,173.94,172.44,173.65,123756.0,173.05,173.94,172.44,173.65,123756.0
2018-04-18 11:00:00,173.7,175.12,173.57,174.78,60422.0,173.7,175.12,173.57,174.78,60422.0
2018-04-18 11:30:00,174.82,175.05,174.26,174.33,62669.0,174.82,175.05,174.26,174.33,62669.0
2018-04-18 12:00:00,174.43,175.07,174.36,174.81,81654.0,174.43,175.07,174.36,174.81,81654.0
2018-04-18 12:30:00,174.81,175.05,174.39,174.89,62351.0,174.81,175.05,174.39,174.89,62351.0
2018-04-18 13:00:00,174.84,175.13,174.49,174.81,50476.0,174.84,175.13,174.49,174.81,50476.0
2018-04-18 13:30:00,174.81,175.16,174.59,174.71,43448.0,174.81,175.16,174.59,174.71,43448.0
2018-04-18 14:00:00,174.55,175.25,174.55,174.97,79231.0,174.55,175.25,174.55,174.97,79231.0
2018-04-18 14:30:00,175.01,175.25,174.6,174.77,85399.0,175.01,175.25,174.6,174.77,85399.0
2018-04-18 15:00:00,174.81,174.97,173.92,174.14,110613.0,174.81,174.97,173.92,174.14,110613.0
2018-04-18 15:30:00,174.15,174.54,173.93,174.28,200645.0,174.15,174.54,173.93,174.28,200645.0
2018-04-19 09:30:00,173.29,174.36,171.81,172.62,102020.0,173.29,174.36,171.81,172.62,102020.0
2018-04-19 10:00:00,172.7,172.97,171.89,172.19,73232.0,172.7,172.97,171.89,172.19,73232.0
2018-04-19 10:30:00,172.14,172.16,171.34,171.65,73035.0,172.14,172.16,171.34,171.65,73035.0
2018-04-19 11:00:00,171.71,172.05,171.11,172.0,68167.0,171.71,172.05,171.11,172.0,68167.0
2018-04-19 11:30:00,172.0,172.15,171.58,171.84,41623.0,172.0,172.15,171.58,171.84,41623.0
2018-04-19 12:00:00,171.7,171.89,171.27,171.74,30980.0,171.7,171.89,171.27,171.74,30980.0
2018-04-19 12:30:00,171.74,172.1,171.42,171.42,34944.0,171.74,172.1,171.42,171.42,34944.0
2018-04-19 13:00:00,171.4,171.65,170.9,170.9,34280.0,171.4,171.65,170.9,170.9,34280.0
2018-04-19 13:30:00,170.9,171.94,170.88,171.75,38564.0,170.9,171.94,170.88,171.75,38564.0
2018-04-19 14:00:00,171.71,172.13,171.47,171.71,48868.0,171.71,172.13,171.47,171.71,48868.0
2018-04-19 14:30:00,171.75,171.98,171.6,171.83,39300.0,171.75,171.98,171.6,171.83,39300.0
2018-04-19 15:00:00,171.82,172.22,171.65,171.75,68850.0,171.82,172.22,171.65,171.75,68850.0
2018-04-19 15:30:00,171.7,173.13,171.66,172.98,223825.0,171.7,173.13,171.66,172.98,223825.0
2018-04-20 09:30:00,171.69,171.89,169.64,170.58,146493.0,171.69,171.89,169.64,170.58,146493.0
2018-04-20 10:00:00,170.57,172.33,170.06,172.31,110364.0,170.57,172.33,170.06,172.31,110364.0
2018-04-20 10:30:00,172.22,172.55,170.72,170.75,92185.0,172.22,172.55,170.72,170.75,92185.0
2018-04-20 11:00:00,170.71,170.71,168.47,169.12,143984.0,170.71,170.71,168.47,169.12,143984.0
2018-04-20 11:30:00,169.16,169.97,168.75,169.14,63414.0,169.16,169.97,168.75,169.14,63414.0
2018-04-20 12:00:00,169.15,169.47,168.93,168.94,67426.0,169.15,169.47,168.93,168.94,67426.0
2018-04-20 12:30:00,168.89,169.26,168.52,168.7,78873.0,168.89,169.26,168.52,168.7,78873.0
2018-04-20 13:00:00,168.61,169.36,168.44,169.23,71468.0,168.61,169.36,168.44,169.23,71468.0
2018-04-20 13:30:00,169.28,169.53,168.84,168.86,51825.0,169.28,169.53,168.84,168.86,51825.0
2018-04-20 14:00:00,168.87,169.16,168.53,168.65,59700.0,168.87,169.16,168.53,168.65,59700.0
2018-04-20 14:30:00,168.74,168.95,168.35,168.95,65359.0,168.74,168.95,168.35,168.95,65359.0
2018-04-20 15:00:00,168.94,168.96,168.04,168.11,106401.0,168.94,168.96,168.04,168.11,106401.0
2018-04-20 15:30:00,168.06,169.11,167.93,168.9,429818.0,168.06,169.11,167.93,168.9,429818.0
2018-04-23 09:30:00,169.92,170.23,167.75,169.29,132188.0,169.92,170.23,167.75,169.29,132188.0
2018-04-23 10:00:00,169.19,169.25,167.71,168.94,205457.0,169.19,169.25,167.71,168.94,205457.0
2018-04-23 10:30:00,169.0,169.72,168.7,168.84,176596.0,169.0,169.72,168.7,168.84,176596.0
2018-04-23 11:00:00,168.92,170.05,168.79,169.8,79522.0,168.92,170.05,168.79,169.8,79522.0
2018-04-23 11:30:00,169.75,170.0,168.7,168.95,94824.0,169.75,170.0,168.7,168.95,94824.0
2018-04-23 12:00:00,168.95,169.05,167.88,167.98,84169.0,168.95,169.05,167.88,167.98,84169.0
2018-04-23 12:30:00,167.95,168.05,166.91,167.09,68949.0,167.95,168.05,166.91,167.09,68949.0
2018-04-23 13:00:00,167.21,167.79,167.13,167.26,41178.0,167.21,167.79,167.13,167.26,41178.0
2018-04-23 13:30:00,167.27,167.96,167.11,167.84,52574.0,167.27,167.96,167.11,167.84,52574.0
2018-04-23 14:00:00,167.81,167.84,166.75,166.9,69831.0,167.81,167.84,166.75,166.9,69831.0
2018-04-23 14:30:00,166.85,167.55,166.68,166.73,69787.0,166.85,167.55,166.68,166.73,69787.0
2018-04-23 15:00:00,166.73,167.57,166.62,167.28,105168.0,166.73,167.57,166.62,167.28,105168.0
2018-04-23 15:30:00,167.28,167.94,167.19,167.53,273700.0,167.28,167.94,167.19,167.53,273700.0
2018-04-24 09:30:00,169.19,169.62,167.52,167.84,123673.0,169.19,169.62,167.52,167.84,123673.0
2018-04-24 10:00:00,167.9,168.3,165.73,165.73,138369.0,167.9,168.3,165.73,165.73,138369.0
2018-04-24 10:30:00,165.7,165.87,164.26,164.51,188701.0,165.7,165.87,164.26,164.51,188701.0
2018-04-24 11:00:00,164.56,165.0,163.86,164.97,145992.0,164.56,165.0,163.86,164.97,145992.0
2018-04-24 11:30:00,164.99,165.39,164.0,164.07,91753.0,164.99,165.39,164.0,164.07,91753.0
2018-04-24 12:00:00,164.13,164.47,161.93,162.04,125239.0,164.13,164.47,161.93,162.04,125239.0
2018-04-24 12:30:00,162.01,162.02,160.51,160.93,225150.0,162.01,162.02,160.51,160.93,225150.0
2018-04-24 13:00:00,160.98,161.77,160.77,161.15,107740.0,160.98,161.77,160.77,161.15,107740.0
2018-04-24 13:30:00,161.2,161.46,159.72,159.72,160968.0,161.2,161.46,159.72,159.72,160968.0
2018-04-24 14:00:00,159.67,159.95,158.17,158.78,265154.0,159.67,159.95,158.17,158.78,265154.0
2018-04-24 14:30:00,158.77,160.17,158.38,159.68,260319.0,158.77,160.17,158.38,159.68,260319.0
2018-04-24 15:00:00,159.69,160.8,159.54,160.2,249373.0,159.69,160.8,159.54,160.2,249373.0
2018-04-24 15:30:00,160.2,160.94,159.7,160.66,398585.0,160.2,160.94,159.7,160.66,398585.0
2018-04-25 09:30:00,162.45,162.79,158.58,159.35,504370.0,162.45,162.79,158.58,159.35,504370.0
2018-04-25 10:00:00,159.53,159.77,157.6,159.38,357363.0,159.53,159.77,157.6,159.38,357363.0
2018-04-25 10:30:00,159.46,161.35,159.29,160.56,228171.0,159.46,161.35,159.29,160.56,228171.0
2018-04-25 11:00:00,160.59,162.0,160.4,161.81,173609.0,160.59,162.0,160.4,161.81,173609.0
2018-04-25 11:30:00,161.73,161.74,159.89,160.13,198600.0,161.73,161.74,159.89,160.13,198600.0
2018-04-25 12:00:00,160.18,160.37,158.98,160.06,120316.0,160.18,160.37,158.98,160.06,120316.0
2018-04-25 12:30:00,159.93,160.25,159.06,159.6,113925.0,159.93,160.25,159.06,159.6,113925.0
2018-04-25 13:00:00,159.68,160.03,158.67,159.19,132745.0,159.68,160.03,158.67,159.19,132745.0
2018-04-25 13:30:00,159.2,159.82,158.87,159.37,295248.0,159.2,159.82,158.87,159.37,295248.0
2018-04-25 14:00:00,159.39,159.39,157.87,158.06,102320.0,159.39,159.39,157.87,158.06,102320.0
2018-04-25 14:30:00,158.08,159.02,158.0,158.56,143534.0,158.08,159.02,158.0,158.56,143534.0
2018-04-25 15:00:00,158.56,158.74,157.25,157.38,254121.0,158.56,158.74,157.25,157.38,254121.0
2018-04-25 15:30:00,157.38,158.76,157.28,158.0,664686.0,157.38,158.76,157.28,158.0,664686.0
2018-04-26 09:30:00,160.0,162.98,156.18,162.69,441173.0,160.0,162.98,156.18,162.69,441173.0
2018-04-26 10:00:00,162.69,164.2,162.01,164.18,228072.0,162.69,164.2,162.01,164.18,228072.0
2018-04-26 10:30:00,164.17,164.58,162.47,164.12,215561.0,164.17,164.58,162.47,164.12,215561.0
2018-04-26 11:00:00,164.16,166.49,164.14,166.17,335490.0,164.16,166.49,164.14,166.17,335490.0
2018-04-26 11:30:00,166.04,166.49,165.44,166.31,225693.0,166.04,166.49,165.44,166.31,225693.0
2018-04-26 12:00:00,166.4,166.77,165.79,166.05,202959.0,166.4,166.77,165.79,166.05,202959.0
2018-04-26 12:30:00,166.05,166.55,165.69,165.91,111507.0,166.05,166.55,165.69,165.91,111507.0
2018-04-26 13:00:00,165.9,166.78,165.86,166.26,155627.0,165.9,166.78,165.86,166.26,155627.0
2018-04-26 13:30:00,166.33,166.64,165.95,166.5,136300.0,166.33,166.64,165.95,166.5,136300.0
2018-04-26 14:00:00,166.47,166.5,165.81,166.37,141736.0,166.47,166.5,165.81,166.37,141736.0
2018-04-26 14:30:00,166.37,167.61,166.14,166.75,199088.0,166.37,167.61,166.14,166.75,199088.0
2018-04-26 15:00:00,166.8,167.05,165.54,165.57,128872.0,166.8,167.05,165.54,165.57,128872.0
2018-04-26 15:30:00,165.55,165.65,164.71,165.13,437074.0,165.55,165.65,164.71,165.13,437074.0
2018-04-27 09:30:00,166.78,167.1,162.48,162.78,295614.0,166.78,167.1,162.48,162.78,295614.0
2018-04-27 10:00:00,162.72,164.08,162.28,162.63,208315.0,162.72,164.08,162.28,162.63,208315.0
2018-04-27 10:30:00,162.53,162.53,160.37,160.92,167511.0,162.53,162.53,160.37,160.92,167511.0
2018-04-27 11:00:00,160.86,161.95,160.72,161.74,110734.0,160.86,161.95,160.72,161.74,110734.0
2018-04-27 11:30:00,161.7,163.8,161.42,163.64,138960.0,161.7,163.8,161.42,163.64,138960.0
2018-04-27 12:00:00,163.62,163.75,162.2,162.2,64675.0,163.62,163.75,162.2,162.2,64675.0
2018-04-27 12:30:00,162.31,162.52,161.28,162.24,52422.0,162.31,162.52,161.28,162.24,52422.0
2018-04-27 13:00:00,162.39,162.88,162.15,162.53,57137.0,162.39,162.88,162.15,162.53,57137.0
2018-04-27 13:30:00,162.43,162.43,161.8,161.85,50621.0,162.43,162.43,161.8,161.85,50621.0
2018-04-27 14:00:00,161.81,162.39,161.39,162.19,50313.0,161.81,162.39,161.39,162.19,50313.0
2018-04-27 14:30:00,162.23,162.61,161.99,162.17,54471.0,162.23,162.61,161.99,162.17,54471.0
2018-04-27 15:00:00,162.18,162.92,162.09,162.45,107206.0,162.18,162.92,162.09,162.45,107206.0
2018-04-27 15:30:00,162.4,163.27,162.34,163.17,251796.0,162.4,163.27,162.34,163.17,251796.0
2018-04-30 09:30:00,163.18,166.33,163.18,165.43,152536.0,163.18,166.33,163.18,165.43,152536.0
2018-04-30 10:00:00,165.59,166.74,165.43,166.56,116723.0,165.59,166.74,165.43,166.56,116723.0
2018-04-30 10:30:00,166.6,166.67,165.35,166.34,70577.0,166.6,166.67,165.35,166.34,70577.0
2018-04-30 11:00:00,166.43,166.74,166.1,166.44,79656.0,166.43,166.74,166.1,166.44,79656.0
2018-04-30 11:30:00,166.39,166.63,164.92,165.28,63713.0,166.39,166.63,164.92,165.28,63713.0
2018-04-30 12:00:00,165.28,165.29,163.98,164.96,60406.0,165.28,165.29,163.98,164.96,60406.0
2018-04-30 12:30:00,164.97,165.67,164.85,165.63,49655.0,164.97,165.67,164.85,165.63,49655.0
2018-04-30 13:00:00,165.63,165.95,165.4,165.84,59446.0,165.63,165.95,165.4,165.84,59446.0
2018-04-30 13:30:00,165.84,166.4,165.73,166.16,67852.0,165.84,166.4,165.73,166.16,67852.0
2018-04-30 14:00:00,166.24,166.27,165.47,166.04,61327.0,166.24,166.27,165.47,166.04,61327.0
2018-04-30 14:30:00,166.09,166.37,165.9,166.15,67122.0,166.09,166.37,165.9,166.15,67122.0
2018-04-30 15:00:00,166.13,166.65,165.98,166.31,93947.0,166.13,166.65,165.98,166.31,93947.0
2018-04-30 15:30:00,166.27,166.91,166.04,166.2,261044.0,166.27,166.91,166.04,166.2,261044.0
2018-05-01 09:30:00,165.36,166.74,163.86,164.46,118998.0,165.36,166.74,163.86,164.46,118998.0
2018-05-01 10:00:00,164.38,164.51,163.41,163.78,128186.0,164.38,164.51,163.41,163.78,128186.0
2018-05-01 10:30:00,163.88,164.51,163.63,163.7,76166.0,163.88,164.51,163.63,163.7,76166.0
2018-05-01 11:00:00,163.6,163.85,163.29,163.71,74362.0,163.6,163.85,163.29,163.71,74362.0
2018-05-01 11:30:00,163.66,164.29,163.41,163.49,54308.0,163.66,164.29,163.41,163.49,54308.0
2018-05-01 12:00:00,163.49,163.73,163.27,163.71,55512.0,163.49,163.73,163.27,163.71,55512.0
2018-05-01 12:30:00,163.77,164.45,163.77,164.44,57006.0,163.77,164.45,163.77,164.44,57006.0
2018-05-01 13:00:00,164.4,165.31,164.27,164.97,88934.0,164.4,165.31,164.27,164.97,88934.0
2018-05-01 13:30:00,164.97,166.11,164.6,166.11,86949.0,164.97,166.11,164.6,166.11,86949.0
2018-05-01 14:00:00,165.97,166.15,165.37,165.63,48361.0,165.97,166.15,165.37,165.63,48361.0
2018-05-01 14:30:00,165.7,165.73,165.17,165.4,32984.0,165.7,165.73,165.17,165.4,32984.0
2018-05-01 15:00:00,165.44,165.53,164.76,164.77,63886.0,165.44,165.53,164.76,164.77,63886.0
2018-05-01 15:30:00,164.8,165.51,164.67,165.42,152215.0,164.8,165.51,164.67,165.42,152215.0
2018-05-02 09:30:00,164.56,166.65,164.19,165.75,66773.0,164.56,166.65,164.19,165.75,66773.0
2018-05-02 10:00:00,165.72,167.91,165.72,167.16,94121.0,165.72,167.91,165.72,167.16,94121.0
2018-05-02 10:30:00,167.04,167.31,166.42,166.77,60338.0,167.04,167.31,166.42,166.77,60338.0
2018-05-02 11:00:00,166.77,166.95,165.65,165.84,43808.0,166.77,166.95,165.65,165.84,43808.0
2018-05-02 11:30:00,165.8,166.13,165.12,165.76,39759.0,165.8,166.13,165.12,165.76,39759.0
2018-05-02 12:00:00,165.66,165.87,165.07,165.87,39908.0,165.66,165.87,165.07,165.87,39908.0
2018-05-02 12:30:00,165.93,166.72,165.35,166.58,59704.0,165.93,166.72,165.35,166.58,59704.0
2018-05-02 13:00:00,166.68,167.06,166.46,166.67,38515.0,166.68,167.06,166.46,166.67,38515.0
2018-05-02 13:30:00,166.67,167.12,166.65,166.8,39117.0,166.67,167.12,166.65,166.8,39117.0
2018-05-02 14:00:00,166.83,167.86,166.83,167.43,68134.0,166.83,167.86,166.83,167.43,68134.0
2018-05-02 14:30:00,167.43,167.71,166.44,166.73,66437.0,167.43,167.71,166.44,166.73,66437.0
2018-05-02 15:00:00,166.74,166.78,165.5,165.8,100795.0,166.74,166.78,165.5,165.8,100795.0
2018-05-02 15:30:00,165.79,166.1,165.25,165.51,186418.0,165.79,166.1,165.25,165.51,186418.0
2018-05-03 09:30:00,165.79,168.45,164.92,168.28,155793.0,165.79,168.45,164.92,168.28,155793.0
2018-05-03 10:00:00,168.28,168.9,166.41,166.98,123376.0,168.28,168.9,166.41,166.98,123376.0
2018-05-03 10:30:00,167.02,167.08,165.2,165.7,103005.0,167.02,167.08,165.2,165.7,103005.0
2018-05-03 11:00:00,165.7,166.39,165.3,165.34,102634.0,165.7,166.39,165.3,165.34,102634.0
2018-05-03 11:30:00,165.28,166.94,165.09,166.67,61191.0,165.28,166.94,165.09,166.67,61191.0
2018-05-03 12:00:00,166.7,167.28,166.7,166.74,44856.0,166.7,167.28,166.7,166.74,44856.0
2018-05-03 12:30:00,166.76,168.8,166.76,168.47,73907.0,166.76,168.8,166.76,168.47,73907.0
2018-05-03 13:00:00,168.52,168.95,168.13,168.37,68363.0,168.52,168.95,168.13,168.37,68363.0
2018-05-03 13:30:00,168.41,169.12,168.31,168.9,103671.0,168.41,169.12,168.31,168.9,103671.0
2018-05-03 14:00:00,168.86,168.94,167.56,167.88,81073.0,168.86,168.94,167.56,167.88,81073.0
2018-05-03 14:30:00,167.84,169.16,167.75,168.74,81554.0,167.84,169.16,167.75,168.74,81554.0
2018-05-03 15:00:00,168.81,169.43,168.31,169.36,171130.0,168.81,169.43,168.31,169.36,171130.0
2018-05-03 15:30:00,169.39,169.54,168.48,168.77,209348.0,169.39,169.54,168.48,168.77,209348.0
2018-05-04 09:30:00,168.7,169.54,167.76,167.89,261073.0,168.7,169.54,167.76,167.89,261073.0
2018-05-04 10:00:00,167.85,169.45,167.46,169.23,75320.0,167.85,169.45,167.46,169.23,75320.0
2018-05-04 10:30:00,169.3,170.81,169.19,170.44,77188.0,169.3,170.81,169.19,170.44,77188.0
2018-05-04 11:00:00,170.48,171.92,170.45,171.88,55156.0,170.48,171.92,170.45,171.88,55156.0
2018-05-04 11:30:00,171.91,172.35,171.02,171.22,55018.0,171.91,172.35,171.02,171.22,55018.0
2018-05-04 12:00:00,171.19,171.32,170.41,170.41,83093.0,171.19,171.32,170.41,170.41,83093.0
2018-05-04 12:30:00,170.43,171.06,170.41,170.7,75027.0,170.43,171.06,170.41,170.7,75027.0
2018-05-04 13:00:00,170.7,171.15,170.51,171.14,45655.0,170.7,171.15,170.51,171.14,45655.0
2018-05-04 13:30:00,171.22,172.33,171.19,172.28,60351.0,171.22,172.33,171.19,172.28,60351.0
2018-05-04 14:00:00,172.23,173.0,172.06,173.0,111385.0,172.23,173.0,172.06,173.0,111385.0
2018-05-04 14:30:00,173.09,173.09,172.37,172.37,106124.0,173.09,173.09,172.37,172.37,106124.0
2018-05-04 15:00:00,172.33,172.44,171.22,171.48,145777.0,172.33,172.44,171.22,171.48,145777.0
2018-05-04 15:30:00,171.49,171.88,170.96,171.23,279801.0,171.49,171.88,170.96,171.23,279801.0
2018-05-07 09:30:00,172.09,173.67,171.84,173.14,142308.0,172.09,173.67,171.84,173.14,142308.0
2018-05-07 10:00:00,173.16,174.34,172.78,174.05,135281.0,173.16,174.34,172.78,174.05,135281.0
2018-05-07 10:30:00,174.06,175.19,173.95,174.89,117557.0,174.06,175.19,173.95,174.89,117557.0
2018-05-07 11:00:00,174.89,175.04,174.55,174.99,118621.0,174.89,175.04,174.55,174.99,118621.0
2018-05-07 11:30:00,174.99,175.04,174.11,174.96,93360.0,174.99,175.04,174.11,174.96,93360.0
2018-05-07 12:00:00,174.98,175.12,174.12,174.65,77202.0,174.98,175.12,174.12,174.65,77202.0
2018-05-07 12:30:00,174.64,174.81,174.09,174.27,46461.0,174.64,174.81,174.09,174.27,46461.0
2018-05-07 13:00:00,174.23,175.53,174.22,175.34,106307.0,174.23,175.53,174.22,175.34,106307.0
2018-05-07 13:30:00,175.34,176.39,175.31,176.21,90915.0,175.34,176.39,175.31,176.21,90915.0
2018-05-07 14:00:00,176.19,176.89,176.15,176.38,143174.0,176.19,176.89,176.15,176.38,143174.0
2018-05-07 14:30:00,176.3,176.85,175.73,176.43,116935.0,176.3,176.85,175.73,176.43,116935.0
2018-05-07 15:00:00,176.36,176.78,175.52,175.96,127293.0,176.36,176.78,175.52,175.96,127293.0
2018-05-07 15:30:00,175.87,176.56,175.73,176.02,314202.0,175.87,176.56,175.73,176.02,314202.0
2018-05-08 09:30:00,172.61,174.81,170.73,172.14,808038.0,172.61,174.81,170.73,172.14,808038.0
2018-05-08 10:00:00,172.15,174.1,171.52,173.14,328573.0,172.15,174.1,171.52,173.14,328573.0
2018-05-08 10:30:00,173.09,174.19,172.8,173.65,147979.0,173.09,174.19,172.8,173.65,147979.0
2018-05-08 11:00:00,173.65,174.79,173.39,174.32,128121.0,173.65,174.79,173.39,174.32,128121.0
2018-05-08 11:30:00,174.29,175.45,173.99,175.11,103894.0,174.29,175.45,173.99,175.11,103894.0
2018-05-08 12:00:00,175.04,175.17,174.34,174.81,65907.0,175.04,175.17,174.34,174.81,65907.0
2018-05-08 12:30:00,174.84,175.41,174.18,174.25,68856.0,174.84,175.41,174.18,174.25,68856.0
2018-05-08 13:00:00,174.25,174.9,174.14,174.6,59837.0,174.25,174.9,174.14,174.6,59837.0
2018-05-08 13:30:00,174.71,175.28,174.57,174.69,46657.0,174.71,175.28,174.57,174.69,46657.0
2018-05-08 14:00:00,174.7,175.93,174.63,175.64,84775.0,174.7,175.93,174.63,175.64,84775.0
2018-05-08 14:30:00,175.58,175.74,174.6,175.22,134059.0,175.58,175.74,174.6,175.22,134059.0
2018-05-08 15:00:00,175.21,175.49,174.97,175.33,122796.0,175.21,175.49,174.97,175.33,122796.0
2018-05-08 15:30:00,175.33,176.13,174.97,176.05,309062.0,175.33,176.13,174.97,176.05,309062.0
2018-05-09 09:30:00,177.27,178.79,175.83,176.24,202031.0,177.27,178.79,175.83,176.24,202031.0
2018-05-09 10:00:00,176.37,178.37,176.17,177.43,147405.0,176.37,178.37,176.17,177.43,147405.0
2018-05-09 10:30:00,177.47,178.27,177.17,177.68,85578.0,177.47,178.27,177.17,177.68,85578.0
2018-05-09 11:00:00,177.78,178.38,177.06,177.97,107564.0,177.78,178.38,177.06,177.97,107564.0
2018-05-09 11:30:00,178.08,179.42,178.01,179.32,141971.0,178.08,179.42,178.01,179.32,141971.0
2018-05-09 12:00:00,179.33,179.75,178.75,179.55,130447.0,179.33,179.75,178.75,179.55,130447.0
2018-05-09 12:30:00,179.51,180.03,179.46,179.83,106154.0,179.51,180.03,179.46,179.83,106154.0
2018-05-09 13:00:00,179.8,180.25,179.35,180.18,115976.0,179.8,180.25,179.35,180.18,115976.0
2018-05-09 13:30:00,180.17,180.98,180.04,180.71,115898.0,180.17,180.98,180.04,180.71,115898.0
2018-05-09 14:00:00,180.68,180.7,179.69,179.77,96086.0,180.68,180.7,179.69,179.77,96086.0
2018-05-09 14:30:00,179.78,180.39,179.6,179.69,80625.0,179.78,180.39,179.6,179.69,80625.0
2018-05-09 15:00:00,179.66,180.06,179.56,179.75,103580.0,179.66,180.06,179.56,179.75,103580.0
2018-05-09 15:30:00,179.77,180.39,179.69,180.0,261605.0,179.77,180.39,179.69,180.0,261605.0
2018-05-10 09:30:00,181.13,182.06,179.72,180.71,281242.0,181.13,182.06,179.72,180.71,281242.0
2018-05-10 10:00:00,180.71,181.94,180.36,181.87,204671.0,180.71,181.94,180.36,181.87,204671.0
2018-05-10 10:30:00,181.87,182.59,181.56,182.38,104587.0,181.87,182.59,181.56,182.38,104587.0
2018-05-10 11:00:00,182.38,182.56,181.69,181.84,72456.0,182.38,182.56,181.69,181.84,72456.0
2018-05-10 11:30:00,181.79,182.08,181.21,181.59,71296.0,181.79,182.08,181.21,181.59,71296.0
2018-05-10 12:00:00,181.75,181.9,181.49,181.84,63742.0,181.75,181.9,181.49,181.84,63742.0
2018-05-10 12:30:00,181.76,182.1,180.88,181.22,281909.0,181.76,182.1,180.88,181.22,281909.0
2018-05-10 13:00:00,181.21,181.49,180.82,181.02,76159.0,181.21,181.49,180.82,181.02,76159.0
2018-05-10 13:30:00,181.12,181.16,180.15,180.25,61822.0,181.12,181.16,180.15,180.25,61822.0
2018-05-10 14:00:00,180.25,180.75,179.8,180.05,86315.0,180.25,180.75,179.8,180.05,86315.0
2018-05-10 14:30:00,180.05,180.05,178.78,178.86,121903.0,180.05,180.05,178.78,178.86,121903.0
2018-05-10 15:00:00,178.94,179.15,178.54,178.76,160939.0,178.94,179.15,178.54,178.76,160939.0
2018-05-10 15:30:00,178.75,179.19,178.62,178.97,274853.0,178.75,179.19,178.62,178.97,274853.0
2018-05-11 09:30:00,179.22,179.86,178.15,179.35,142529.0,179.22,179.86,178.15,179.35,142529.0
2018-05-11 10:00:00,179.26,180.04,179.16,179.33,81530.0,179.26,180.04,179.16,179.33,81530.0
2018-05-11 10:30:00,179.37,179.49,178.96,179.28,58374.0,179.37,179.49,178.96,179.28,58374.0
2018-05-11 11:00:00,179.32,179.47,178.9,179.0,56032.0,179.32,179.47,178.9,179.0,56032.0
2018-05-11 11:30:00,178.99,179.14,178.3,178.84,144532.0,178.99,179.14,178.3,178.84,144532.0
2018-05-11 12:00:00,178.92,179.12,178.24,178.37,72640.0,178.92,179.12,178.24,178.37,72640.0
2018-05-11 12:30:00,178.3,178.93,178.3,178.82,35578.0,178.3,178.93,178.3,178.82,35578.0
2018-05-11 13:00:00,178.83,179.22,178.6,178.61,133491.0,178.83,179.22,178.6,178.61,133491.0
2018-05-11 13:30:00,178.63,178.69,177.86,178.1,89158.0,178.63,178.69,177.86,178.1,89158.0
2018-05-11 14:00:00,178.07,178.27,177.31,177.95,52873.0,178.07,178.27,177.31,177.95,52873.0
2018-05-11 14:30:00,177.93,177.97,177.47,177.92,40414.0,177.93,177.97,177.47,177.92,40414.0
2018-05-11 15:00:00,177.93,178.46,177.93,178.31,60239.0,177.93,178.46,177.93,178.31,60239.0
2018-05-11 15:30:00,178.32,179.04,178.26,178.87,132469.0,178.32,179.04,178.26,178.87,132469.0
2018-05-14 09:30:00,178.86,179.5,177.7,177.84,141904.0,178.86,179.5,177.7,177.84,141904.0
2018-05-14 10:00:00,177.85,178.72,177.77,178.24,74725.0,177.85,178.72,177.77,178.24,74725.0
2018-05-14 10:30:00,178.26,178.46,177.75,177.75,60729.0,178.26,178.46,177.75,177.75,60729.0
2018-05-14 11:00:00,177.74,178.0,177.15,177.16,101126.0,177.74,178.0,177.15,177.16,101126.0
2018-05-14 11:30:00,177.19,177.75,177.09,177.3,78540.0,177.19,177.75,177.09,177.3,78540.0
2018-05-14 12:00:00,177.33,177.65,175.95,176.0,85436.0,177.33,177.65,175.95,176.0,85436.0
2018-05-14 12:30:00,176.07,176.55,175.65,175.78,85984.0,176.07,176.55,175.65,175.78,85984.0
2018-05-14 13:00:00,175.75,175.77,174.03,175.07,101784.0,175.75,175.77,174.03,175.07,101784.0
2018-05-14 13:30:00,174.98,175.48,174.61,174.89,54998.0,174.98,175.48,174.61,174.89,54998.0
2018-05-14 14:00:00,174.9,174.9,174.3,174.72,50828.0,174.9,174.9,174.3,174.72,50828.0
2018-05-14 14:30:00,174.82,175.01,174.15,174.6,82197.0,174.82,175.01,174.15,174.6,82197.0
2018-05-14 15:00:00,174.66,174.8,173.95,174.02,128618.0,174.66,174.8,173.95,174.02,128618.0
2018-05-14 15:30:00,174.03,174.17,173.49,173.72,280911.0,174.03,174.17,173.49,173.72,280911.0
2018-05-15 09:30:00,171.98,172.72,168.79,171.37,250989.0,171.98,172.72,168.79,171.37,250989.0
2018-05-15 10:00:00,171.2,173.66,171.12,173.1,97536.0,171.2,173.66,171.12,173.1,97536.0
2018-05-15 10:30:00,173.03,173.65,172.78,173.06,57676.0,173.03,173.65,172.78,173.06,57676.0
2018-05-15 11:00:00,173.1,173.65,172.83,173.5,60056.0,173.1,173.65,172.83,173.5,60056.0
2018-05-15 11:30:00,173.46,174.55,173.45,174.12,62566.0,173.46,174.55,173.45,174.12,62566.0
2018-05-15 12:00:00,174.14,174.23,172.71,172.97,49085.0,174.14,174.23,172.71,172.97,49085.0
2018-05-15 12:30:00,173.04,173.77,173.04,173.72,27314.0,173.04,173.77,173.04,173.72,27314.0
2018-05-15 13:00:00,173.73,174.36,173.49,174.36,39215.0,173.73,174.36,173.49,174.36,39215.0
2018-05-15 13:30:00,174.31,174.35,173.12,173.17,36521.0,174.31,174.35,173.12,173.17,36521.0
2018-05-15 14:00:00,173.21,173.69,173.16,173.6,31876.0,173.21,173.69,173.16,173.6,31876.0
2018-05-15 14:30:00,173.64,173.86,173.2,173.55,28617.0,173.64,173.86,173.2,173.55,28617.0
2018-05-15 15:00:00,173.55,173.62,172.68,173.0,54506.0,173.55,173.62,172.68,173.0,54506.0
2018-05-15 15:30:00,172.98,173.67,172.88,173.42,141093.0,172.98,173.67,172.88,173.42,141093.0
2018-05-16 09:30:00,173.01,174.0,170.5,171.41,126066.0,173.01,174.0,170.5,171.41,126066.0
2018-05-16 10:00:00,171.52,171.95,171.06,171.44,121630.0,171.52,171.95,171.06,171.44,121630.0
2018-05-16 10:30:00,171.52,173.09,171.41,171.8,74116.0,171.52,173.09,171.41,171.8,74116.0
2018-05-16 11:00:00,171.8,171.87,171.0,171.0,40435.0,171.8,171.87,171.0,171.0,40435.0
2018-05-16 11:30:00,171.08,171.41,170.94,171.14,48380.0,171.08,171.41,170.94,171.14,48380.0
2018-05-16 12:00:00,171.18,171.6,171.13,171.48,62061.0,171.18,171.6,171.13,171.48,62061.0
2018-05-16 12:30:00,171.45,171.99,171.41,171.64,46117.0,171.45,171.99,171.41,171.64,46117.0
2018-05-16 13:00:00,171.62,171.67,171.08,171.11,42221.0,171.62,171.67,171.08,171.11,42221.0
2018-05-16 13:30:00,171.06,171.2,170.54,170.77,45002.0,171.06,171.2,170.54,170.77,45002.0
2018-05-16 14:00:00,170.74,170.86,170.18,170.18,47027.0,170.74,170.86,170.18,170.18,47027.0
2018-05-16 14:30:00,170.18,170.54,170.02,170.51,53079.0,170.18,170.54,170.02,170.51,53079.0
2018-05-16 15:00:00,170.54,171.32,170.38,171.03,113224.0,170.54,171.32,170.38,171.03,113224.0
2018-05-16 15:30:00,171.09,171.16,170.7,171.15,203266.0,171.09,171.16,170.7,171.15,203266.0
2018-05-17 09:30:00,171.13,171.91,169.44,169.45,82416.0,171.13,171.91,169.44,169.45,82416.0
2018-05-17 10:00:00,169.45,170.03,169.25,170.02,94753.0,169.45,170.03,169.25,170.02,94753.0
2018-05-17 10:30:00,170.02,170.4,169.86,170.04,107937.0,170.02,170.4,169.86,170.04,107937.0
2018-05-17 11:00:00,170.02,170.95,169.84,170.95,76776.0,170.02,170.95,169.84,170.95,76776.0
2018-05-17 11:30:00,170.99,171.69,170.76,171.53,52833.0,170.99,171.69,170.76,171.53,52833.0
2018-05-17 12:00:00,171.57,171.71,170.93,171.38,48501.0,171.57,171.71,170.93,171.38,48501.0
2018-05-17 12:30:00,171.39,171.41,170.62,170.8,50811.0,171.39,171.41,170.62,170.8,50811.0
2018-05-17 13:00:00,170.8,171.28,170.73,170.98,62110.0,170.8,171.28,170.73,170.98,62110.0
2018-05-17 13:30:00,170.95,171.04,170.44,170.45,44584.0,170.95,171.04,170.44,170.45,44584.0
2018-05-17 14:00:00,170.46,170.62,169.47,170.51,50683.0,170.46,170.62,169.47,170.51,50683.0
2018-05-17 14:30:00,170.56,171.75,170.56,171.63,82435.0,170.56,171.75,170.56,171.63,82435.0
2018-05-17 15:00:00,171.55,171.84,171.4,171.47,66208.0,171.55,171.84,171.4,171.47,66208.0
2018-05-17 15:30:00,171.48,171.94,171.41,171.69,154453.0,171.48,171.94,171.41,171.69,154453.0
2018-05-18 09:30:00,171.76,173.45,171.5,172.52,130723.0,171.76,173.45,171.5,172.52,130723.0
2018-05-18 10:00:00,172.52,173.38,172.24,173.23,65829.0,172.52,173.38,172.24,173.23,65829.0
2018-05-18 10:30:00,173.2,173.5,172.85,173.29,72290.0,173.2,173.5,172.85,173.29,72290.0
2018-05-18 11:00:00,173.33,174.16,173.3,173.97,53837.0,173.33,174.16,173.3,173.97,53837.0
2018-05-18 11:30:00,174.13,174.56,173.98,174.23,44818.0,174.13,174.56,173.98,174.23,44818.0
2018-05-18 12:00:00,174.28,174.28,173.76,173.84,56870.0,174.28,174.28,173.76,173.84,56870.0
2018-05-18 12:30:00,173.86,173.97,173.56,173.87,44826.0,173.86,173.97,173.56,173.87,44826.0
2018-05-18 13:00:00,173.84,174.04,173.68,173.91,16681.0,173.84,174.04,173.68,173.91,16681.0
2018-05-18 13:30:00,173.85,173.93,173.55,173.79,53266.0,173.85,173.93,173.55,173.79,53266.0
2018-05-18 14:00:00,173.74,173.74,173.09,173.09,37916.0,173.74,173.74,173.09,173.09,37916.0
2018-05-18 14:30:00,173.08,173.47,172.99,173.47,47832.0,173.08,173.47,172.99,173.47,47832.0
2018-05-18 15:00:00,173.47,173.7,173.08,173.23,47638.0,173.47,173.7,173.08,173.23,47638.0
2018-05-18 15:30:00,173.25,174.01,173.23,173.94,180370.0,173.25,174.01,173.23,173.94,180370.0
2018-05-21 09:30:00,175.27,177.37,174.94,174.95,135792.0,175.27,177.37,174.94,174.95,135792.0
2018-05-21 10:00:00,175.01,175.55,173.89,174.02,61931.0,175.01,175.55,173.89,174.02,61931.0
2018-05-21 10:30:00,174.01,174.02,172.93,173.45,42514.0,174.01,174.02,172.93,173.45,42514.0
2018-05-21 11:00:00,173.44,173.64,171.75,171.8,42010.0,173.44,173.64,171.75,171.8,42010.0
2018-05-21 11:30:00,171.86,172.49,171.06,172.01,56435.0,171.86,172.49,171.06,172.01,56435.0
2018-05-21 12:00:00,172.01,172.13,171.63,171.63,46065.0,172.01,172.13,171.63,171.63,46065.0
2018-05-21 12:30:00,171.8,171.9,171.48,171.62,24282.0,171.8,171.9,171.48,171.62,24282.0
2018-05-21 13:00:00,171.77,171.8,171.33,171.45,31583.0,171.77,171.8,171.33,171.45,31583.0
2018-05-21 13:30:00,171.51,171.64,171.31,171.36,24470.0,171.51,171.64,171.31,171.36,24470.0
2018-05-21 14:00:00,171.34,171.57,170.78,171.14,49285.0,171.34,171.57,170.78,171.14,49285.0
2018-05-21 14:30:00,171.05,171.25,170.58,170.87,74355.0,171.05,171.25,170.58,170.87,74355.0
2018-05-21 15:00:00,170.82,171.2,170.76,171.13,66693.0,170.82,171.2,170.76,171.13,66693.0
2018-05-21 15:30:00,171.15,171.48,170.83,171.39,142119.0,171.15,171.48,170.83,171.39,142119.0
2018-05-22 09:30:00,172.21,172.84,169.9,169.9,62695.0,172.21,172.84,169.9,169.9,62695.0
2018-05-22 10:00:00,169.82,170.35,169.1,169.38,71394.0,169.82,170.35,169.1,169.38,71394.0
2018-05-22 10:30:00,169.4,170.22,169.35,169.78,39173.0,169.4,170.22,169.35,169.78,39173.0
2018-05-22 11:00:00,169.85,170.13,169.56,169.56,33916.0,169.85,170.13,169.56,169.56,33916.0
2018-05-22 11:30:00,169.52,169.71,169.03,169.09,51634.0,169.52,169.71,169.03,169.09,51634.0
2018-05-22 12:00:00,169.13,169.24,168.39,168.56,49879.0,169.13,169.24,168.39,168.56,49879.0
2018-05-22 12:30:00,168.59,168.76,168.08,168.51,66222.0,168.59,168.76,168.08,168.51,66222.0
2018-05-22 13:00:00,168.58,169.11,168.57,169.02,55646.0,168.58,169.11,168.57,169.02,55646.0
2018-05-22 13:30:00,169.0,169.46,169.0,169.41,77361.0,169.0,169.46,169.0,169.41,77361.0
2018-05-22 14:00:00,169.31,170.48,169.29,170.43,63366.0,169.31,170.48,169.29,170.43,63366.0
2018-05-22 14:30:00,170.45,170.75,170.29,170.34,68382.0,170.45,170.75,170.29,170.34,68382.0
2018-05-22 15:00:00,170.35,170.78,170.08,170.52,89716.0,170.35,170.78,170.08,170.52,89716.0
2018-05-22 15:30:00,170.49,170.71,169.92,170.25,150342.0,170.49,170.71,169.92,170.25,150342.0
2018-05-23 09:30:00,168.7,171.15,168.7,170.07,110330.0,168.7,171.15,168.7,170.07,110330.0
2018-05-23 10:00:00,170.14,171.76,169.98,171.19,60395.0,170.14,171.76,169.98,171.19,60395.0
2018-05-23 10:30:00,171.2,171.6,170.92,171.13,49268.0,171.2,171.6,170.92,171.13,49268.0
2018-05-23 11:00:00,171.12,171.8,170.76,171.6,63989.0,171.12,171.8,170.76,171.6,63989.0
2018-05-23 11:30:00,171.67,172.47,171.3,172.19,67329.0,171.67,172.47,171.3,172.19,67329.0
2018-05-23 12:00:00,172.0,172.27,171.45,171.68,39253.0,172.0,172.27,171.45,171.68,39253.0
2018-05-23 12:30:00,171.67,172.36,171.66,172.0,32399.0,171.67,172.36,171.66,172.0,32399.0
2018-05-23 13:00:00,172.05,172.06,171.66,171.96,39746.0,172.05,172.06,171.66,171.96,39746.0
2018-05-23 13:30:00,172.03,172.15,171.77,172.0,31572.0,172.03,172.15,171.77,172.0,31572.0
2018-05-23 14:00:00,172.11,173.46,171.93,173.0,94226.0,172.11,173.46,171.93,173.0,94226.0
2018-05-23 14:30:00,173.04,173.16,172.51,172.83,65213.0,173.04,173.16,172.51,172.83,65213.0
2018-05-23 15:00:00,172.86,173.67,172.81,173.59,64114.0,172.86,173.67,172.81,173.59,64114.0
2018-05-23 15:30:00,173.64,174.07,173.46,173.96,204151.0,173.64,174.07,173.46,173.96,204151.0
2018-05-24 09:30:00,174.07,175.51,173.57,174.05,237089.0,174.07,175.51,173.57,174.05,237089.0
2018-05-24 10:00:00,173.84,175.46,173.81,174.95,86064.0,173.84,175.46,173.81,174.95,86064.0
2018-05-24 10:30:00,174.95,175.09,173.43,173.44,143895.0,174.95,175.09,173.43,173.44,143895.0
2018-05-24 11:00:00,173.53,174.12,172.92,173.75,41313.0,173.53,174.12,172.92,173.75,41313.0
2018-05-24 11:30:00,173.86,174.74,173.8,174.74,37844.0,173.86,174.74,173.8,174.74,37844.0
2018-05-24 12:00:00,174.72,175.6,174.45,175.57,36714.0,174.72,175.6,174.45,175.57,36714.0
2018-05-24 12:30:00,175.64,176.16,175.61,176.06,60422.0,175.64,176.16,175.61,176.06,60422.0
2018-05-24 13:00:00,176.02,176.37,175.62,175.92,71862.0,176.02,176.37,175.62,175.92,71862.0
2018-05-24 13:30:00,175.91,175.91,175.04,175.36,48645.0,175.91,175.91,175.04,175.36,48645.0
2018-05-24 14:00:00,175.34,176.24,175.07,176.24,64451.0,175.34,176.24,175.07,176.24,64451.0
2018-05-24 14:30:00,176.25,176.72,176.08,176.08,40060.0,176.25,176.72,176.08,176.08,40060.0
2018-05-24 15:00:00,176.11,176.53,175.69,175.72,58823.0,176.11,176.53,175.69,175.72,58823.0
2018-05-24 15:30:00,175.77,176.01,175.4,175.47,153224.0,175.77,176.01,175.4,175.47,153224.0
2018-05-25 09:30:00,175.19,176.46,174.7,176.35,82011.0,175.19,176.46,174.7,176.35,82011.0
2018-05-25 10:00:00,176.22,177.49,175.98,177.07,76865.0,176.22,177.49,175.98,177.07,76865.0
2018-05-25 10:30:00,177.07,177.12,175.73,176.0,105484.0,177.07,177.12,175.73,176.0,105484.0
2018-05-25 11:00:00,175.95,176.36,175.91,176.28,52206.0,175.95,176.36,175.91,176.28,52206.0
2018-05-25 11:30:00,176.19,177.11,176.13,176.73,61297.0,176.19,177.11,176.13,176.73,61297.0
2018-05-25 12:00:00,176.65,177.17,176.52,177.16,34107.0,176.65,177.17,176.52,177.16,34107.0
2018-05-25 12:30:00,177.05,177.05,176.0,176.08,37714.0,177.05,177.05,176.0,176.08,37714.0
2018-05-25 13:00:00,176.08,176.53,175.96,176.24,42158.0,176.08,176.53,175.96,176.24,42158.0
2018-05-25 13:30:00,176.12,176.52,176.01,176.33,30395.0,176.12,176.52,176.01,176.33,30395.0
2018-05-25 14:00:00,176.34,177.27,176.34,177.27,46289.0,176.34,177.27,176.34,177.27,46289.0
2018-05-25 14:30:00,177.3,177.35,176.44,176.72,54919.0,177.3,177.35,176.44,176.72,54919.0
2018-05-25 15:00:00,176.77,177.19,176.67,176.98,69127.0,176.77,177.19,176.67,176.98,69127.0
2018-05-25 15:30:00,176.95,177.05,176.69,176.72,186009.0,176.95,177.05,176.69,176.72,186009.0
2018-05-29 09:30:00,176.0,177.38,175.72,177.02,116011.0,176.0,177.38,175.72,177.02,116011.0
2018-05-29 10:00:00,176.93,177.15,176.0,176.25,55440.0,176.93,177.15,176.0,176.25,55440.0
2018-05-29 10:30:00,176.19,176.73,175.78,176.17,42748.0,176.19,176.73,175.78,176.17,42748.0
2018-05-29 11:00:00,176.13,176.56,175.94,176.39,92820.0,176.13,176.56,175.94,176.39,92820.0
2018-05-29 11:30:00,176.45,176.58,175.71,176.0,68951.0,176.45,176.58,175.71,176.0,68951.0
2018-05-29 12:00:00,175.99,176.08,175.3,175.62,78959.0,175.99,176.08,175.3,175.62,78959.0
2018-05-29 12:30:00,175.68,176.27,175.68,176.05,35987.0,175.68,176.27,175.68,176.05,35987.0
2018-05-29 13:00:00,176.03,176.27,175.65,176.0,38000.0,176.03,176.27,175.65,176.0,38000.0
2018-05-29 13:30:00,175.99,176.37,175.7,176.1,54566.0,175.99,176.37,175.7,176.1,54566.0
2018-05-29 14:00:00,175.93,176.16,175.67,175.94,57182.0,175.93,176.16,175.67,175.94,57182.0
2018-05-29 14:30:00,175.97,176.27,175.2,175.24,72051.0,175.97,176.27,175.2,175.24,72051.0
2018-05-29 15:00:00,175.21,175.49,174.61,175.32,91919.0,175.21,175.49,174.61,175.32,91919.0
2018-05-29 15:30:00,175.26,176.44,174.98,176.29,182715.0,175.26,176.44,174.98,176.29,182715.0
2018-05-30 09:30:00,177.32,178.86,177.02,177.21,298330.0,177.32,178.86,177.02,177.21,298330.0
2018-05-30 10:00:00,177.27,177.71,176.01,177.43,145672.0,177.27,177.71,176.01,177.43,145672.0
2018-05-30 10:30:00,177.43,179.58,177.43,179.13,137128.0,177.43,179.58,177.43,179.13,137128.0
2018-05-30 11:00:00,179.16,179.85,178.81,179.54,143891.0,179.16,179.85,178.81,179.54,143891.0
2018-05-30 11:30:00,179.52,179.74,178.68,179.0,82704.0,179.52,179.74,178.68,179.0,82704.0
2018-05-30 12:00:00,179.04,179.34,178.85,179.13,78713.0,179.04,179.34,178.85,179.13,78713.0
2018-05-30 12:30:00,179.08,179.08,178.35,178.64,56218.0,179.08,179.08,178.35,178.64,56218.0
2018-05-30 13:00:00,178.69,179.37,178.56,179.21,65722.0,178.69,179.37,178.56,179.21,65722.0
2018-05-30 13:30:00,179.25,179.49,178.87,178.87,101403.0,179.25,179.49,178.87,178.87,101403.0
2018-05-30 14:00:00,178.98,179.45,178.9,179.39,81382.0,178.98,179.45,178.9,179.39,81382.0
2018-05-30 14:30:00,179.39,179.52,179.1,179.2,95694.0,179.39,179.52,179.1,179.2,95694.0
2018-05-30 15:00:00,179.2,179.31,178.88,178.96,120705.0,179.2,179.31,178.88,178.96,120705.0
2018-05-30 15:30:00,178.95,179.05,178.46,178.5,232615.0,178.95,179.05,178.46,178.5,232615.0
2018-05-31 09:30:00,178.11,179.87,177.2,179.63,141130.0,178.11,179.87,177.2,179.63,141130.0
2018-05-31 10:00:00,179.45,180.81,179.37,180.69,99288.0,179.45,180.81,179.37,180.69,99288.0
2018-05-31 10:30:00,180.71,180.92,179.82,180.48,90411.0,180.71,180.92,179.82,180.48,90411.0
2018-05-31 11:00:00,180.24,180.85,180.07,180.57,64418.0,180.24,180.85,180.07,180.57,64418.0
2018-05-31 11:30:00,180.48,181.41,180.12,180.96,47002.0,180.48,181.41,180.12,180.96,47002.0
2018-05-31 12:00:00,180.89,181.11,180.27,180.37,31173.0,180.89,181.11,180.27,180.37,31173.0
2018-05-31 12:30:00,180.37,180.57,179.94,180.28,58384.0,180.37,180.57,179.94,180.28,58384.0
2018-05-31 13:00:00,180.25,180.3,179.84,180.26,53899.0,180.25,180.3,179.84,180.26,53899.0
2018-05-31 13:30:00,180.21,180.31,179.0,179.09,82715.0,180.21,180.31,179.0,179.09,82715.0
2018-05-31 14:00:00,179.0,179.39,178.63,178.63,78353.0,179.0,179.39,178.63,178.63,78353.0
2018-05-31 14:30:00,178.6,178.83,178.2,178.47,29370.0,178.6,178.83,178.2,178.47,29370.0
2018-05-31 15:00:00,178.45,178.85,178.33,178.45,39229.0,178.45,178.85,178.33,178.45,39229.0
2018-05-31 15:30:00,178.44,178.45,177.57,177.63,241483.0,178.44,178.45,177.57,177.63,241483.0
2018-06-01 09:30:00,179.06,179.99,178.0,178.14,95574.0,179.06,179.99,178.0,178.14,95574.0
2018-06-01 10:00:00,178.22,178.44,177.3,177.72,118011.0,178.22,178.44,177.3,177.72,118011.0
2018-06-01 10:30:00,177.85,178.83,177.42,178.75,86260.0,177.85,178.83,177.42,178.75,86260.0
2018-06-01 11:00:00,178.76,179.39,178.67,179.38,54832.0,178.76,179.39,178.67,179.38,54832.0
2018-06-01 11:30:00,179.38,179.9,179.37,179.57,44617.0,179.38,179.9,179.37,179.57,44617.0
2018-06-01 12:00:00,179.65,180.49,179.61,180.1,59494.0,179.65,180.49,179.61,180.1,59494.0
2018-06-01 12:30:00,180.09,180.13,179.78,179.79,28408.0,180.09,180.13,179.78,179.79,28408.0
2018-06-01 13:00:00,179.88,180.08,179.76,179.82,26702.0,179.88,180.08,179.76,179.82,26702.0
2018-06-01 13:30:00,179.78,180.51,179.78,180.36,32115.0,179.78,180.51,179.78,180.36,32115.0
2018-06-01 14:00:00,180.3,180.93,180.3,180.76,37620.0,180.3,180.93,180.3,180.76,37620.0
2018-06-01 14:30:00,180.76,180.86,180.58,180.75,33154.0,180.76,180.86,180.58,180.75,33154.0
2018-06-01 15:00:00,180.71,180.99,180.54,180.78,60146.0,180.71,180.99,180.54,180.78,60146.0
2018-06-01 15:30:00,180.81,181.57,180.75,181.5,189262.0,180.81,181.57,180.75,181.5,189262.0
2018-06-04 09:30:00,182.57,184.47,181.74,182.07,165431.0,182.57,184.47,181.74,182.07,165431.0
2018-06-04 10:00:00,181.99,183.07,181.21,182.39,64456.0,181.99,183.07,181.21,182.39,64456.0
2018-06-04 10:30:00,182.33,183.72,182.04,183.4,55062.0,182.33,183.72,182.04,183.4,55062.0
2018-06-04 11:00:00,183.52,184.27,183.5,184.06,77769.0,183.52,184.27,183.5,184.06,77769.0
2018-06-04 11:30:00,184.07,184.22,183.17,183.66,58897.0,184.07,184.22,183.17,183.66,58897.0
2018-06-04 12:00:00,183.54,184.11,183.49,184.01,61451.0,183.54,184.11,183.49,184.01,61451.0
2018-06-04 12:30:00,183.95,184.05,183.51,183.55,38203.0,183.95,184.05,183.51,183.55,38203.0
2018-06-04 13:00:00,183.62,183.82,183.51,183.52,35776.0,183.62,183.82,183.51,183.52,35776.0
2018-06-04 13:30:00,183.6,183.62,182.84,183.24,38541.0,183.6,183.62,182.84,183.24,38541.0
2018-06-04 14:00:00,183.25,183.96,183.15,183.8,39568.0,183.25,183.96,183.15,183.8,39568.0
2018-06-04 14:30:00,183.83,183.85,183.39,183.71,72649.0,183.83,183.85,183.39,183.71,72649.0
2018-06-04 15:00:00,183.67,183.7,183.23,183.42,112881.0,183.67,183.7,183.23,183.42,112881.0
2018-06-04 15:30:00,183.4,183.77,183.26,183.53,177062.0,183.4,183.77,183.26,183.53,177062.0
2018-06-05 09:30:00,184.19,186.95,184.02,186.0,147349.0,184.19,186.95,184.02,186.0,147349.0
2018-06-05 10:00:00,186.05,186.47,185.68,186.14,92102.0,186.05,186.47,185.68,186.14,92102.0
2018-06-05 10:30:00,186.15,186.24,185.3,185.66,98520.0,186.15,186.24,185.3,185.66,98520.0
2018-06-05 11:00:00,185.61,185.7,184.75,184.89,107807.0,185.61,185.7,184.75,184.89,107807.0
2018-06-05 11:30:00,184.82,185.38,184.68,185.34,52794.0,184.82,185.38,184.68,185.34,52794.0
2018-06-05 12:00:00,185.26,185.62,185.1,185.11,33533.0,185.26,185.62,185.1,185.11,33533.0
2018-06-05 12:30:00,185.08,185.83,185.02,185.75,74090.0,185.08,185.83,185.02,185.75,74090.0
2018-06-05 13:00:00,185.79,186.42,185.55,186.35,63631.0,185.79,186.42,185.55,186.35,63631.0
2018-06-05 13:30:00,186.37,186.6,186.23,186.36,39339.0,186.37,186.6,186.23,186.36,39339.0
2018-06-05 14:00:00,186.41,186.58,186.1,186.45,48633.0,186.41,186.58,186.1,186.45,48633.0
2018-06-05 14:30:00,186.49,186.81,186.35,186.38,52637.0,186.49,186.81,186.35,186.38,52637.0
2018-06-05 15:00:00,186.38,186.47,185.79,186.17,71784.0,186.38,186.47,185.79,186.17,71784.0
2018-06-05 15:30:00,186.21,186.45,185.99,186.11,200232.0,186.21,186.45,185.99,186.11,200232.0
2018-06-06 09:30:00,186.56,187.39,185.88,186.12,127416.0,186.56,187.39,185.88,186.12,127416.0
2018-06-06 10:00:00,186.12,186.83,185.98,186.53,58305.0,186.12,186.83,185.98,186.53,58305.0
2018-06-06 10:30:00,186.56,186.69,185.41,186.4,120857.0,186.56,186.69,185.41,186.4,120857.0
2018-06-06 11:00:00,186.39,186.62,186.04,186.6,98212.0,186.39,186.62,186.04,186.6,98212.0
2018-06-06 11:30:00,186.73,186.99,186.37,186.83,43183.0,186.73,186.99,186.37,186.83,43183.0
2018-06-06 12:00:00,186.83,186.95,186.51,186.55,24790.0,186.83,186.95,186.51,186.55,24790.0
2018-06-06 12:30:00,186.55,186.78,186.52,186.77,20225.0,186.55,186.78,186.52,186.77,20225.0
2018-06-06 13:00:00,186.78,186.78,185.65,185.69,35594.0,186.78,186.78,185.65,185.69,35594.0
2018-06-06 13:30:00,185.7,185.8,185.36,185.73,42040.0,185.7,185.8,185.36,185.73,42040.0
2018-06-06 14:00:00,185.82,186.42,185.67,185.93,29119.0,185.82,186.42,185.67,185.93,29119.0
2018-06-06 14:30:00,186.0,186.12,185.89,186.02,56781.0,186.0,186.12,185.89,186.02,56781.0
2018-06-06 15:00:00,186.0,186.49,185.96,186.36,38312.0,186.0,186.49,185.96,186.36,38312.0
2018-06-06 15:30:00,186.38,186.43,185.88,186.42,193516.0,186.38,186.43,185.88,186.42,193516.0
2018-06-07 09:30:00,187.0,187.0,184.68,184.9,94667.0,187.0,187.0,184.68,184.9,94667.0
2018-06-07 10:00:00,184.99,185.18,182.22,182.9,110698.0,184.99,185.18,182.22,182.9,110698.0
2018-06-07 10:30:00,182.9,182.94,180.51,181.43,146771.0,182.9,182.94,180.51,181.43,146771.0
2018-06-07 11:00:00,181.4,181.85,180.66,180.8,156101.0,181.4,181.85,180.66,180.8,156101.0
2018-06-07 11:30:00,180.9,181.22,179.79,179.79,143351.0,180.9,181.22,179.79,179.79,143351.0
2018-06-07 12:00:00,179.79,179.9,177.56,178.77,153816.0,179.79,179.9,177.56,178.77,153816.0
2018-06-07 12:30:00,178.66,178.93,176.38,176.5,163306.0,178.66,178.93,176.38,176.5,163306.0
2018-06-07 13:00:00,176.49,176.87,175.79,175.84,150974.0,176.49,176.87,175.79,175.84,150974.0
2018-06-07 13:30:00,175.83,176.04,174.32,175.04,188204.0,175.83,176.04,174.32,175.04,188204.0
2018-06-07 14:00:00,175.13,175.89,174.9,175.71,97026.0,175.13,175.89,174.9,175.71,97026.0
2018-06-07 14:30:00,175.68,177.51,175.67,177.1,152689.0,175.68,177.51,175.67,177.1,152689.0
2018-06-07 15:00:00,177.08,178.19,176.93,177.55,109161.0,177.08,178.19,176.93,177.55,109161.0
2018-06-07 15:30:00,177.54,177.81,177.28,177.35,203714.0,177.54,177.81,177.28,177.35,203714.0
2018-06-08 09:30:00,177.7,180.02,176.22,178.58,194720.0,177.7,180.02,176.22,178.58,194720.0
2018-06-08 10:00:00,178.58,179.64,178.1,178.2,134007.0,178.58,179.64,178.1,178.2,134007.0
2018-06-08 10:30:00,178.06,178.16,176.58,177.79,100974.0,178.06,178.16,176.58,177.79,100974.0
2018-06-08 11:00:00,177.77,178.65,177.5,178.54,73947.0,177.77,178.65,177.5,178.54,73947.0
2018-06-08 11:30:00,178.49,178.56,177.82,178.23,46241.0,178.49,178.56,177.82,178.23,46241.0
2018-06-08 12:00:00,178.25,178.41,177.65,177.8,102792.0,178.25,178.41,177.65,177.8,102792.0
2018-06-08 12:30:00,177.83,177.88,177.51,177.72,57477.0,177.83,177.88,177.51,177.72,57477.0
2018-06-08 13:00:00,177.75,177.87,177.06,177.48,183471.0,177.75,177.87,177.06,177.48,183471.0
2018-06-08 13:30:00,177.5,177.57,176.86,177.06,56485.0,177.5,177.57,176.86,177.06,56485.0
2018-06-08 14:00:00,177.06,178.1,176.94,178.06,80537.0,177.06,178.1,176.94,178.06,80537.0
2018-06-08 14:30:00,178.1,178.2,177.65,177.82,68016.0,178.1,178.2,177.65,177.82,68016.0
2018-06-08 15:00:00,177.82,178.16,177.8,178.0,82754.0,177.82,178.16,177.8,178.0,82754.0
2018-06-08 15:30:00,178.03,178.32,178.0,178.08,227913.0,178.03,178.32,178.0,178.08,227913.0
2018-06-11 09:30:00,178.46,179.65,178.29,179.11,123320.0,178.46,179.65,178.29,179.11,123320.0
2018-06-11 10:00:00,179.11,179.22,177.54,177.54,84374.0,179.11,179.22,177.54,177.54,84374.0
2018-06-11 10:30:00,177.66,178.15,177.05,177.94,98990.0,177.66,178.15,177.05,177.94,98990.0
2018-06-11 11:00:00,177.99,179.19,177.94,179.06,57835.0,177.99,179.19,177.94,179.06,57835.0
2018-06-11 11:30:00,179.06,179.39,178.52,178.75,41081.0,179.06,179.39,178.52,178.75,41081.0
2018-06-11 12:00:00,178.88,178.9,178.54,178.75,35502.0,178.88,178.9,178.54,178.75,35502.0
2018-06-11 12:30:00,178.86,179.22,178.61,178.8,41305.0,178.86,179.22,178.61,178.8,41305.0
2018-06-11 13:00:00,178.77,179.54,178.68,179.53,69966.0,178.77,179.54,178.68,179.53,69966.0
2018-06-11 13:30:00,179.46,179.69,179.33,179.66,45238.0,179.46,179.69,179.33,179.66,45238.0
2018-06-11 14:00:00,179.75,179.95,179.48,179.72,36046.0,179.75,179.95,179.48,179.72,36046.0
2018-06-11 14:30:00,179.73,180.39,179.63,180.39,39584.0,179.73,180.39,179.63,180.39,39584.0
2018-06-11 15:00:00,180.32,180.5,180.15,180.2,43374.0,180.32,180.5,180.15,180.2,43374.0
2018-06-11 15:30:00,180.2,180.4,179.93,180.1,149754.0,180.2,180.4,179.93,180.1,149754.0
2018-06-12 09:30:00,180.56,182.55,180.46,181.47,115689.0,180.56,182.55,180.46,181.47,115689.0
2018-06-12 10:00:00,181.44,181.71,180.53,180.68,69223.0,181.44,181.71,180.53,180.68,69223.0
2018-06-12 10:30:00,180.69,180.79,179.81,180.28,90729.0,180.69,180.79,179.81,180.28,90729.0
2018-06-12 11:00:00,180.28,181.32,180.27,180.83,90347.0,180.28,181.32,180.27,180.83,90347.0
2018-06-12 11:30:00,180.81,181.53,180.81,181.5,63568.0,180.81,181.53,180.81,181.5,63568.0
2018-06-12 12:00:00,181.53,181.53,180.06,180.46,61990.0,181.53,181.53,180.06,180.46,61990.0
2018-06-12 12:30:00,180.5,180.9,180.26,180.53,24305.0,180.5,180.9,180.26,180.53,24305.0
2018-06-12 13:00:00,180.59,181.03,180.49,180.95,34788.0,180.59,181.03,180.49,180.95,34788.0
2018-06-12 13:30:00,180.88,182.5,180.81,182.32,98727.0,180.88,182.5,180.81,182.32,98727.0
2018-06-12 14:00:00,182.36,182.39,181.15,181.44,97924.0,182.36,182.39,181.15,181.44,97924.0
2018-06-12 14:30:00,181.37,181.56,181.07,181.21,65854.0,181.37,181.56,181.07,181.21,65854.0
2018-06-12 15:00:00,181.21,181.8,181.17,181.74,81875.0,181.21,181.8,181.17,181.74,81875.0
2018-06-12 15:30:00,181.8,182.18,181.56,181.85,160647.0,181.8,182.18,181.56,181.85,160647.0
2018-06-13 09:30:00,183.23,183.85,182.06,183.35,116530.0,183.23,183.85,182.06,183.35,116530.0
2018-06-13 10:00:00,183.4,183.95,182.35,182.53,72362.0,183.4,183.95,182.35,182.53,72362.0
2018-06-13 10:30:00,182.66,182.71,181.71,181.93,100553.0,182.66,182.71,181.71,181.93,100553.0
2018-06-13 11:00:00,181.97,182.58,181.58,182.03,101565.0,181.97,182.58,181.58,182.03,101565.0
2018-06-13 11:30:00,182.02,182.16,181.26,181.26,52075.0,182.02,182.16,181.26,181.26,52075.0
2018-06-13 12:00:00,181.32,181.35,180.67,180.79,29531.0,181.32,181.35,180.67,180.79,29531.0
2018-06-13 12:30:00,180.78,181.51,180.78,181.02,45313.0,180.78,181.51,180.78,181.02,45313.0
2018-06-13 13:00:00,181.05,181.05,180.56,180.87,37754.0,181.05,181.05,180.56,180.87,37754.0
2018-06-13 13:30:00,180.75,181.13,180.36,181.11,37335.0,180.75,181.13,180.36,181.11,37335.0
2018-06-13 14:00:00,180.92,181.07,179.69,179.95,51714.0,180.92,181.07,179.69,179.95,51714.0
2018-06-13 14:30:00,180.13,181.16,179.45,181.12,62944.0,180.13,181.16,179.45,181.12,62944.0
2018-06-13 15:00:00,181.25,181.97,181.09,181.53,53901.0,181.25,181.97,181.09,181.53,53901.0
2018-06-13 15:30:00,181.53,181.59,180.98,181.23,157226.0,181.53,181.59,180.98,181.23,157226.0
2018-06-14 09:30:00,182.59,185.37,182.51,184.74,145725.0,182.59,185.37,182.51,184.74,145725.0
2018-06-14 10:00:00,184.76,186.57,184.68,186.51,165643.0,184.76,186.57,184.68,186.51,165643.0
2018-06-14 10:30:00,186.52,186.67,185.26,185.5,105672.0,186.52,186.67,185.26,185.5,105672.0
2018-06-14 11:00:00,185.58,186.75,185.25,186.56,66079.0,185.58,186.75,185.25,186.56,66079.0
2018-06-14 11:30:00,186.6,187.23,186.23,186.33,165188.0,186.6,187.23,186.23,186.33,165188.0
2018-06-14 12:00:00,186.45,186.73,186.32,186.42,104245.0,186.45,186.73,186.32,186.42,104245.0
2018-06-14 12:30:00,186.43,186.47,185.24,186.18,122852.0,186.43,186.47,185.24,186.18,122852.0
2018-06-14 13:00:00,186.15,187.01,185.92,186.87,520772.0,186.15,187.01,185.92,186.87,520772.0
2018-06-14 13:30:00,186.96,187.14,185.73,185.88,89326.0,186.96,187.14,185.73,185.88,89326.0
2018-06-14 14:00:00,185.93,186.24,185.7,186.18,82339.0,185.93,186.24,185.7,186.18,82339.0
2018-06-14 14:30:00,186.19,186.34,185.62,185.62,82867.0,186.19,186.34,185.62,185.62,82867.0
2018-06-14 15:00:00,185.64,186.48,185.13,186.41,119924.0,185.64,186.48,185.13,186.41,119924.0
2018-06-14 15:30:00,186.42,186.6,185.08,185.34,340423.0,186.42,186.6,185.08,185.34,340423.0
2018-06-15 09:30:00,184.97,184.98,181.25,183.0,153227.0,184.97,184.98,181.25,183.0,153227.0
2018-06-15 10:00:00,183.08,184.91,182.87,184.44,108959.0,183.08,184.91,182.87,184.44,108959.0
2018-06-15 10:30:00,184.41,185.34,183.43,184.93,86336.0,184.41,185.34,183.43,184.93,86336.0
2018-06-15 11:00:00,184.94,186.16,184.85,185.71,120156.0,184.94,186.16,184.85,185.71,120156.0
2018-06-15 11:30:00,185.79,185.87,184.75,185.06,39061.0,185.79,185.87,184.75,185.06,39061.0
2018-06-15 12:00:00,185.06,185.65,185.06,185.38,75886.0,185.06,185.65,185.06,185.38,75886.0
2018-06-15 12:30:00,185.47,185.83,185.16,185.81,49424.0,185.47,185.83,185.16,185.81,49424.0
2018-06-15 13:00:00,185.66,186.26,185.59,186.25,59765.0,185.66,186.26,185.59,186.25,59765.0
2018-06-15 13:30:00,186.25,186.59,186.0,186.0,43914.0,186.25,186.59,186.0,186.0,43914.0
2018-06-15 14:00:00,186.05,186.27,185.93,185.97,25720.0,186.05,186.27,185.93,185.97,25720.0
2018-06-15 14:30:00,185.95,186.1,185.63,185.79,19827.0,185.95,186.1,185.63,185.79,19827.0
2018-06-15 15:00:00,185.79,185.92,185.64,185.75,31307.0,185.79,185.92,185.64,185.75,31307.0
2018-06-15 15:30:00,185.76,186.54,185.76,186.29,191295.0,185.76,186.54,185.76,186.29,191295.0
2018-06-18 09:30:00,185.36,185.36,183.0,183.23,198857.0,185.36,185.36,183.0,183.23,198857.0
2018-06-18 10:00:00,183.16,184.19,183.0,183.69,91251.0,183.16,184.19,183.0,183.69,91251.0
2018-06-18 10:30:00,183.74,184.37,183.51,184.24,132354.0,183.74,184.37,183.51,184.24,132354.0
2018-06-18 11:00:00,184.23,185.65,184.17,184.87,101798.0,184.23,185.65,184.17,184.87,101798.0
2018-06-18 11:30:00,184.93,185.54,184.63,184.82,52501.0,184.93,185.54,184.63,184.82,52501.0
2018-06-18 12:00:00,184.87,185.49,184.86,185.16,20620.0,184.87,185.49,184.86,185.16,20620.0
2018-06-18 12:30:00,185.16,185.25,184.85,185.11,27966.0,185.16,185.25,184.85,185.11,27966.0
2018-06-18 13:00:00,185.12,185.9,185.11,185.85,30301.0,185.12,185.9,185.11,185.85,30301.0
2018-06-18 13:30:00,185.88,186.15,185.77,186.05,42771.0,185.88,186.15,185.77,186.05,42771.0
2018-06-18 14:00:00,185.94,186.5,185.67,186.39,29264.0,185.94,186.5,185.67,186.39,29264.0
2018-06-18 14:30:00,186.37,186.47,185.89,186.13,22413.0,186.37,186.47,185.89,186.13,22413.0
2018-06-18 15:00:00,186.13,186.71,185.95,186.35,34840.0,186.13,186.71,185.95,186.35,34840.0
2018-06-18 15:30:00,186.35,186.68,186.13,186.41,108091.0,186.35,186.68,186.13,186.41,108091.0
2018-06-19 09:30:00,183.58,184.25,183.06,183.66,124920.0,183.58,184.25,183.06,183.66,124920.0
2018-06-19 10:00:00,183.58,183.61,180.25,180.26,103958.0,183.58,183.61,180.25,180.26,103958.0
2018-06-19 10:30:00,180.31,182.33,179.31,181.99,116712.0,180.31,182.33,179.31,181.99,116712.0
2018-06-19 11:00:00,182.01,182.84,181.6,182.64,76030.0,182.01,182.84,181.6,182.64,76030.0
2018-06-19 11:30:00,182.59,182.9,182.18,182.64,86918.0,182.59,182.9,182.18,182.64,86918.0
2018-06-19 12:00:00,182.62,183.2,182.53,183.02,67142.0,182.62,183.2,182.53,183.02,67142.0
2018-06-19 12:30:00,183.03,183.12,182.66,182.94,47457.0,183.03,183.12,182.66,182.94,47457.0
2018-06-19 13:00:00,182.99,183.13,182.6,182.76,44168.0,182.99,183.13,182.6,182.76,44168.0
2018-06-19 13:30:00,182.76,183.09,182.57,182.88,42303.0,182.76,183.09,182.57,182.88,42303.0
2018-06-19 14:00:00,182.85,183.25,182.85,183.25,47869.0,182.85,183.25,182.85,183.25,47869.0
2018-06-19 14:30:00,183.26,183.47,183.02,183.16,51870.0,183.26,183.47,183.02,183.16,51870.0
2018-06-19 15:00:00,183.16,183.37,182.99,183.02,53733.0,183.16,183.37,182.99,183.02,53733.0
2018-06-19 15:30:00,183.02,183.97,182.93,183.63,196091.0,183.02,183.97,182.93,183.63,196091.0
2018-06-20 09:30:00,185.0,187.22,184.67,187.2,107827.0,185.0,187.22,184.67,187.2,107827.0
2018-06-20 10:00:00,187.23,188.59,186.53,186.58,146763.0,187.23,188.59,186.53,186.58,146763.0
2018-06-20 10:30:00,186.56,187.42,186.36,187.12,68700.0,186.56,187.42,186.36,187.12,68700.0
2018-06-20 11:00:00,187.13,187.5,186.85,187.0,63965.0,187.13,187.5,186.85,187.0,63965.0
2018-06-20 11:30:00,186.95,187.28,186.83,187.11,88518.0,186.95,187.28,186.83,187.11,88518.0
2018-06-20 12:00:00,187.15,187.5,187.04,187.46,59640.0,187.15,187.5,187.04,187.46,59640.0
2018-06-20 12:30:00,187.43,187.46,186.25,186.25,53146.0,187.43,187.46,186.25,186.25,53146.0
2018-06-20 13:00:00,186.29,186.58,186.04,186.12,34593.0,186.29,186.58,186.04,186.12,34593.0
2018-06-20 13:30:00,186.19,186.82,186.19,186.72,23874.0,186.19,186.82,186.19,186.72,23874.0
2018-06-20 14:00:00,186.67,186.71,186.13,186.36,27009.0,186.67,186.71,186.13,186.36,27009.0
2018-06-20 14:30:00,186.35,186.37,185.18,185.44,36574.0,186.35,186.37,185.18,185.44,36574.0
2018-06-20 15:00:00,185.5,185.53,185.11,185.47,55035.0,185.5,185.53,185.11,185.47,55035.0
2018-06-20 15:30:00,185.47,185.47,184.47,184.76,198531.0,185.47,185.47,184.47,184.76,198531.0
2018-06-21 09:30:00,185.0,186.57,184.96,184.96,129457.0,185.0,186.57,184.96,184.96,129457.0
2018-06-21 10:00:00,184.99,185.13,180.18,181.21,135200.0,184.99,185.13,180.18,181.21,135200.0
2018-06-21 10:30:00,181.28,182.34,180.9,182.17,81098.0,181.28,182.34,180.9,182.17,81098.0
2018-06-21 11:00:00,182.14,182.87,181.92,182.61,62356.0,182.14,182.87,181.92,182.61,62356.0
2018-06-21 11:30:00,182.7,183.05,182.31,182.35,33564.0,182.7,183.05,182.31,182.35,33564.0
2018-06-21 12:00:00,182.31,182.39,181.16,181.24,98018.0,182.31,182.39,181.16,181.24,98018.0
2018-06-21 12:30:00,181.23,181.34,180.8,181.13,53147.0,181.23,181.34,180.8,181.13,53147.0
2018-06-21 13:00:00,181.19,182.03,181.14,181.78,31125.0,181.19,182.03,181.14,181.78,31125.0
2018-06-21 13:30:00,181.74,181.89,181.1,181.2,28914.0,181.74,181.89,181.1,181.2,28914.0
2018-06-21 14:00:00,181.2,181.58,181.02,181.06,45502.0,181.2,181.58,181.02,181.06,45502.0
2018-06-21 14:30:00,181.09,181.16,180.53,180.59,41764.0,181.09,181.16,180.53,180.59,41764.0
2018-06-21 15:00:00,180.55,180.84,180.18,180.59,52810.0,180.55,180.84,180.18,180.59,52810.0
2018-06-21 15:30:00,180.62,180.92,179.94,180.27,200620.0,180.62,180.92,179.94,180.27,200620.0
2018-06-22 09:30:00,178.58,178.58,172.51,176.46,354005.0,178.58,178.58,172.51,176.46,354005.0
2018-06-22 10:00:00,176.26,177.69,175.65,175.84,207196.0,176.26,177.69,175.65,175.84,207196.0
2018-06-22 10:30:00,175.77,176.62,175.42,176.58,98047.0,175.77,176.62,175.42,176.58,98047.0
2018-06-22 11:00:00,176.59,176.94,175.83,176.74,89554.0,176.59,176.94,175.83,176.74,89554.0
2018-06-22 11:30:00,176.79,176.94,176.29,176.68,56834.0,176.79,176.94,176.29,176.68,56834.0
2018-06-22 12:00:00,176.68,176.96,176.55,176.55,41337.0,176.68,176.96,176.55,176.55,41337.0
2018-06-22 12:30:00,176.61,176.84,176.22,176.52,42074.0,176.61,176.84,176.22,176.52,42074.0
2018-06-22 13:00:00,176.58,177.82,176.52,177.66,50142.0,176.58,177.82,176.52,177.66,50142.0
2018-06-22 13:30:00,177.62,177.97,177.28,177.47,35441.0,177.62,177.97,177.28,177.47,35441.0
2018-06-22 14:00:00,177.59,177.91,177.1,177.14,39283.0,177.59,177.91,177.1,177.14,39283.0
2018-06-22 14:30:00,177.14,177.6,176.92,177.5,57742.0,177.14,177.6,176.92,177.5,57742.0
2018-06-22 15:00:00,177.52,177.57,177.25,177.36,54294.0,177.52,177.57,177.25,177.36,54294.0
2018-06-22 15:30:00,177.36,177.46,175.69,176.53,379414.0,177.36,177.46,175.69,176.53,379414.0
2018-06-25 09:30:00,174.43,175.0,171.1,173.22,233876.0,174.43,175.0,171.1,173.22,233876.0
2018-06-25 10:00:00,173.18,173.48,170.89,172.0,166430.0,173.18,173.48,170.89,172.0,166430.0
2018-06-25 10:30:00,172.0,173.78,171.55,172.17,71995.0,172.0,173.78,171.55,172.17,71995.0
2018-06-25 11:00:00,172.21,172.56,171.56,171.63,82293.0,172.21,172.56,171.56,171.63,82293.0
2018-06-25 11:30:00,171.59,171.65,170.84,170.93,69791.0,171.59,171.65,170.84,170.93,69791.0
2018-06-25 12:00:00,170.97,171.87,169.46,171.42,88230.0,170.97,171.87,169.46,171.42,88230.0
2018-06-25 12:30:00,171.42,171.82,170.76,171.82,64161.0,171.42,171.82,170.76,171.82,64161.0
2018-06-25 13:00:00,171.82,172.05,171.0,171.69,42193.0,171.82,172.05,171.0,171.69,42193.0
2018-06-25 13:30:00,171.59,172.63,171.49,171.51,44627.0,171.59,172.63,171.49,171.51,44627.0
2018-06-25 14:00:00,171.54,171.81,171.01,171.21,53538.0,171.54,171.81,171.01,171.21,53538.0
2018-06-25 14:30:00,171.17,171.3,169.83,170.21,108102.0,171.17,171.3,169.83,170.21,108102.0
2018-06-25 15:00:00,170.2,170.82,169.99,170.48,108595.0,170.2,170.82,169.99,170.48,108595.0
2018-06-25 15:30:00,170.45,172.36,170.25,171.44,211009.0,170.45,172.36,170.25,171.44,211009.0
2018-06-26 09:30:00,172.09,174.14,171.63,171.84,141001.0,172.09,174.14,171.63,171.84,141001.0
2018-06-26 10:00:00,171.69,173.0,170.93,171.0,108032.0,171.69,173.0,170.93,171.0,108032.0
2018-06-26 10:30:00,170.95,171.56,170.6,170.6,104949.0,170.95,171.56,170.6,170.6,104949.0
2018-06-26 11:00:00,170.69,171.7,170.4,170.52,146373.0,170.69,171.7,170.4,170.52,146373.0
2018-06-26 11:30:00,170.41,170.62,170.07,170.59,123834.0,170.41,170.62,170.07,170.59,123834.0
2018-06-26 12:00:00,170.61,171.2,170.6,171.02,54586.0,170.61,171.2,170.6,171.02,54586.0
2018-06-26 12:30:00,171.09,171.76,170.99,171.46,46772.0,171.09,171.76,170.99,171.46,46772.0
2018-06-26 13:00:00,171.44,172.88,171.44,172.33,52118.0,171.44,172.88,171.44,172.33,52118.0
2018-06-26 13:30:00,172.31,172.92,172.12,172.23,53204.0,172.31,172.92,172.12,172.23,53204.0
2018-06-26 14:00:00,172.23,172.47,171.72,171.95,61974.0,172.23,172.47,171.72,171.95,61974.0
2018-06-26 14:30:00,171.9,172.12,171.37,171.38,23044.0,171.9,172.12,171.37,171.38,23044.0
2018-06-26 15:00:00,171.33,171.48,170.5,170.6,45134.0,171.33,171.48,170.5,170.6,45134.0
2018-06-26 15:30:00,170.62,171.31,170.61,170.91,161836.0,170.62,171.31,170.61,170.91,161836.0
2018-06-27 09:30:00,172.21,175.74,172.11,172.11,190338.0,172.21,175.74,172.11,172.11,190338.0
2018-06-27 10:00:00,172.14,172.14,170.71,171.27,127848.0,172.14,172.14,170.71,171.27,127848.0
2018-06-27 10:30:00,171.42,172.55,171.42,171.49,60563.0,171.42,172.55,171.42,171.49,60563.0
2018-06-27 11:00:00,171.46,172.13,170.87,171.53,81628.0,171.46,172.13,170.87,171.53,81628.0
2018-06-27 11:30:00,171.43,171.66,170.81,171.17,33343.0,171.43,171.66,170.81,171.17,33343.0
2018-06-27 12:00:00,171.17,171.34,170.7,170.77,39013.0,171.17,171.34,170.7,170.77,39013.0
2018-06-27 12:30:00,170.82,170.92,170.26,170.34,45727.0,170.82,170.92,170.26,170.34,45727.0
2018-06-27 13:00:00,170.29,170.56,168.02,168.25,109945.0,170.29,170.56,168.02,168.25,109945.0
2018-06-27 13:30:00,168.26,169.06,168.0,168.61,64209.0,168.26,169.06,168.0,168.61,64209.0
2018-06-27 14:00:00,168.62,169.84,168.53,169.4,116067.0,168.62,169.84,168.53,169.4,116067.0
2018-06-27 14:30:00,169.36,169.54,168.54,168.68,112142.0,169.36,169.54,168.54,168.68,112142.0
2018-06-27 15:00:00,168.68,169.05,167.35,169.0,176542.0,168.68,169.05,167.35,169.0,176542.0
2018-06-27 15:30:00,169.02,169.85,167.88,167.9,271095.0,169.02,169.85,167.88,167.9,271095.0
2018-06-28 09:30:00,167.84,170.63,167.5,168.72,150626.0,167.84,170.63,167.5,168.72,150626.0
2018-06-28 10:00:00,168.66,168.84,167.52,168.25,76176.0,168.66,168.84,167.52,168.25,76176.0
2018-06-28 10:30:00,168.36,169.66,167.91,169.5,72008.0,168.36,169.66,167.91,169.5,72008.0
2018-06-28 11:00:00,169.59,170.1,169.25,169.76,98082.0,169.59,170.1,169.25,169.76,98082.0
2018-06-28 11:30:00,169.78,170.2,169.09,169.7,32734.0,169.78,170.2,169.09,169.7,32734.0
2018-06-28 12:00:00,169.76,169.89,168.91,169.32,24702.0,169.76,169.89,168.91,169.32,24702.0
2018-06-28 12:30:00,169.26,170.11,168.98,170.09,27231.0,169.26,170.11,168.98,170.09,27231.0
2018-06-28 13:00:00,170.02,171.19,169.76,171.19,68211.0,170.02,171.19,169.76,171.19,68211.0
2018-06-28 13:30:00,171.16,171.85,170.92,171.81,68874.0,171.16,171.85,170.92,171.81,68874.0
2018-06-28 14:00:00,171.87,172.67,171.55,172.63,83013.0,171.87,172.67,171.55,172.63,83013.0
2018-06-28 14:30:00,172.6,173.06,172.37,173.01,77964.0,172.6,173.06,172.37,173.01,77964.0
2018-06-28 15:00:00,173.01,173.8,172.57,173.39,124299.0,173.01,173.8,172.57,173.39,124299.0
2018-06-28 15:30:00,173.43,173.48,172.15,172.41,207116.0,173.43,173.48,172.15,172.41,207116.0
2018-06-29 09:30:00,174.0,175.25,173.05,174.26,81087.0,174.0,175.25,173.05,174.26,81087.0
2018-06-29 10:00:00,174.14,174.7,173.18,174.08,64372.0,174.14,174.7,173.18,174.08,64372.0
2018-06-29 10:30:00,173.97,174.91,173.43,173.45,43203.0,173.97,174.91,173.43,173.45,43203.0
2018-06-29 11:00:00,173.52,173.56,172.1,172.1,47227.0,173.52,173.56,172.1,172.1,47227.0
2018-06-29 11:30:00,172.1,172.63,171.71,172.3,31978.0,172.1,172.63,171.71,172.3,31978.0
2018-06-29 12:00:00,172.23,172.72,172.07,172.5,40220.0,172.23,172.72,172.07,172.5,40220.0
2018-06-29 12:30:00,172.5,172.6,171.97,172.44,32558.0,172.5,172.6,171.97,172.44,32558.0
2018-06-29 13:00:00,172.48,173.04,171.56,172.8,33763.0,172.48,173.04,171.56,172.8,33763.0
2018-06-29 13:30:00,172.8,173.16,172.5,173.07,36987.0,172.8,173.16,172.5,173.07,36987.0
2018-06-29 14:00:00,173.07,173.39,172.57,173.14,54136.0,173.07,173.39,172.57,173.14,54136.0
2018-06-29 14:30:00,173.11,173.5,173.01,173.5,22695.0,173.11,173.5,173.01,173.5,22695.0
2018-06-29 15:00:00,173.59,173.76,173.01,173.06,24619.0,173.59,173.76,173.01,173.06,24619.0
2018-06-29 15:30:00,173.02,173.12,172.24,172.48,154754.0,173.02,173.12,172.24,172.48,154754.0
2018-07-02 09:30:00,171.61,172.34,170.39,172.26,115938.0,171.61,172.34,170.39,172.26,115938.0
2018-07-02 10:00:00,172.19,173.23,172.03,173.06,47371.0,172.19,173.23,172.03,173.06,47371.0
2018-07-02 10:30:00,173.14,174.32,173.13,173.89,69701.0,173.14,174.32,173.13,173.89,69701.0
2018-07-02 11:00:00,173.89,174.24,173.33,173.82,54248.0,173.89,174.24,173.33,173.82,54248.0
2018-07-02 11:30:00,173.78,173.94,173.31,173.71,71966.0,173.78,173.94,173.31,173.71,71966.0
2018-07-02 12:00:00,173.68,174.86,173.44,174.86,78229.0,173.68,174.86,173.44,174.86,78229.0
2018-07-02 12:30:00,174.74,175.38,174.74,175.22,61102.0,174.74,175.38,174.74,175.22,61102.0
2018-07-02 13:00:00,175.19,175.51,174.92,175.09,62268.0,175.19,175.51,174.92,175.09,62268.0
2018-07-02 13:30:00,175.03,176.36,175.02,176.35,57644.0,175.03,176.36,175.02,176.35,57644.0
2018-07-02 14:00:00,176.37,177.42,175.99,177.15,95020.0,176.37,177.42,175.99,177.15,95020.0
2018-07-02 14:30:00,177.15,177.19,176.3,176.8,160720.0,177.15,177.19,176.3,176.8,160720.0
2018-07-02 15:00:00,176.74,177.15,176.39,177.01,155107.0,176.74,177.15,176.39,177.01,155107.0
2018-07-02 15:30:00,177.01,177.69,176.77,177.31,209300.0,177.01,177.69,176.77,177.31,209300.0
2018-07-03 09:30:00,178.03,178.81,177.34,178.16,123646.0,178.03,178.81,177.34,178.16,123646.0
2018-07-03 10:00:00,178.15,179.35,177.74,178.9,99612.0,178.15,179.35,177.74,178.9,99612.0
2018-07-03 10:30:00,178.97,179.29,178.18,178.34,74328.0,178.97,179.29,178.18,178.34,74328.0
2018-07-03 11:00:00,178.35,178.94,177.59,178.78,88701.0,178.35,178.94,177.59,178.78,88701.0
2018-07-03 11:30:00,178.78,178.82,177.08,177.66,63774.0,178.78,178.82,177.08,177.66,63774.0
2018-07-03 12:00:00,177.7,177.7,176.57,177.34,45224.0,177.7,177.7,176.57,177.34,45224.0
2018-07-03 12:30:00,177.36,177.57,177.1,177.3,78630.0,177.36,177.57,177.1,177.3,78630.0
2018-07-05 09:30:00,178.19,179.12,177.83,178.42,83855.0,178.19,179.12,177.83,178.42,83855.0
2018-07-05 10:00:00,178.52,178.85,178.0,178.74,97971.0,178.52,178.85,178.0,178.74,97971.0
2018-07-05 10:30:00,178.8,179.15,178.19,178.96,98902.0,178.8,179.15,178.19,178.96,98902.0
2018-07-05 11:00:00,178.82,179.52,178.47,179.44,137113.0,178.82,179.52,178.47,179.44,137113.0
2018-07-05 11:30:00,179.47,180.05,178.2,178.48,57624.0,179.47,180.05,178.2,178.48,57624.0
2018-07-05 12:00:00,178.52,179.12,178.41,178.7,39935.0,178.52,179.12,178.41,178.7,39935.0
2018-07-05 12:30:00,178.87,178.99,178.51,178.66,13021.0,178.87,178.99,178.51,178.66,13021.0
2018-07-05 13:00:00,178.57,179.42,178.53,179.42,19863.0,178.57,179.42,178.53,179.42,19863.0
2018-07-05 13:30:00,179.47,179.56,179.05,179.35,33506.0,179.47,179.56,179.05,179.35,33506.0
2018-07-05 14:00:00,179.39,179.55,178.83,179.05,45546.0,179.39,179.55,178.83,179.05,45546.0
2018-07-05 14:30:00,179.1,179.37,179.05,179.36,30154.0,179.1,179.37,179.05,179.36,30154.0
2018-07-05 15:00:00,179.34,180.45,179.34,179.57,60823.0,179.34,180.45,179.34,179.57,60823.0
2018-07-05 15:30:00,179.56,179.65,179.1,179.38,130747.0,179.56,179.65,179.1,179.38,130747.0
2018-07-06 09:30:00,179.4,181.37,178.64,181.27,45185.0,179.4,181.37,178.64,181.27,45185.0
2018-07-06 10:00:00,181.18,182.02,180.79,181.57,52942.0,181.18,182.02,180.79,181.57,52942.0
2018-07-06 10:30:00,181.71,182.04,181.05,182.04,43215.0,181.71,182.04,181.05,182.04,43215.0
2018-07-06 11:00:00,182.06,182.57,181.93,182.32,35719.0,182.06,182.57,181.93,182.32,35719.0
2018-07-06 11:30:00,182.35,182.89,181.91,182.2,38558.0,182.35,182.89,181.91,182.2,38558.0
2018-07-06 12:00:00,182.18,182.9,182.12,182.9,35374.0,182.18,182.9,182.12,182.9,35374.0
2018-07-06 12:30:00,182.89,183.29,182.68,183.14,28030.0,182.89,183.29,182.68,183.14,28030.0
2018-07-06 13:00:00,183.15,183.19,182.51,182.54,40369.0,183.15,183.19,182.51,182.54,40369.0
2018-07-06 13:30:00,182.6,182.88,182.4,182.56,24540.0,182.6,182.88,182.4,182.56,24540.0
2018-07-06 14:00:00,182.66,182.76,182.42,182.74,21843.0,182.66,182.76,182.42,182.74,21843.0
2018-07-06 14:30:00,182.74,182.75,182.31,182.69,25450.0,182.74,182.75,182.31,182.69,25450.0
2018-07-06 15:00:00,182.64,182.92,182.4,182.8,23532.0,182.64,182.92,182.4,182.8,23532.0
2018-07-06 15:30:00,182.84,182.84,181.86,182.16,102495.0,182.84,182.84,181.86,182.16,102495.0
2018-07-09 09:30:00,183.23,184.38,181.69,181.69,148994.0,183.23,184.38,181.69,181.69,148994.0
2018-07-09 10:00:00,182.01,182.36,181.1,181.96,74975.0,182.01,182.36,181.1,181.96,74975.0
2018-07-09 10:30:00,181.98,182.7,181.56,182.4,31922.0,181.98,182.7,181.56,182.4,31922.0
2018-07-09 11:00:00,182.38,183.46,182.19,183.06,52373.0,182.38,183.46,182.19,183.06,52373.0
2018-07-09 11:30:00,183.07,183.37,182.46,182.69,22218.0,183.07,183.37,182.46,182.69,22218.0
2018-07-09 12:00:00,182.67,182.8,182.25,182.64,36902.0,182.67,182.8,182.25,182.64,36902.0
2018-07-09 12:30:00,182.5,182.98,182.5,182.93,22396.0,182.5,182.98,182.5,182.93,22396.0
2018-07-09 13:00:00,182.99,183.44,182.7,183.44,26919.0,182.99,183.44,182.7,183.44,26919.0
2018-07-09 13:30:00,183.47,183.95,183.35,183.86,55105.0,183.47,183.95,183.35,183.86,55105.0
2018-07-09 14:00:00,183.85,184.37,183.52,184.37,35137.0,183.85,184.37,183.52,184.37,35137.0
2018-07-09 14:30:00,184.36,184.7,184.02,184.5,81611.0,184.36,184.7,184.02,184.5,81611.0
2018-07-09 15:00:00,184.49,184.83,184.48,184.57,50160.0,184.49,184.83,184.48,184.57,50160.0
2018-07-09 15:30:00,184.6,185.26,184.6,184.85,220262.0,184.6,185.26,184.6,184.85,220262.0
2018-07-10 09:30:00,185.23,185.67,183.79,184.02,66546.0,185.23,185.67,183.79,184.02,66546.0
2018-07-10 10:00:00,184.07,184.72,183.39,184.72,70363.0,184.07,184.72,183.39,184.72,70363.0
2018-07-10 10:30:00,184.79,185.38,184.6,185.3,41004.0,184.79,185.38,184.6,185.3,41004.0
2018-07-10 11:00:00,185.29,185.89,184.82,185.18,30733.0,185.29,185.89,184.82,185.18,30733.0
2018-07-10 11:30:00,185.16,186.4,185.03,186.17,62093.0,185.16,186.4,185.03,186.17,62093.0
2018-07-10 12:00:00,186.17,186.43,185.74,186.35,41621.0,186.17,186.43,185.74,186.35,41621.0
2018-07-10 12:30:00,186.28,186.48,185.91,186.46,56017.0,186.28,186.48,185.91,186.46,56017.0
2018-07-10 13:00:00,186.38,186.44,185.96,186.19,64906.0,186.38,186.44,185.96,186.19,64906.0
2018-07-10 13:30:00,186.22,186.24,185.44,185.78,75454.0,186.22,186.24,185.44,185.78,75454.0
2018-07-10 14:00:00,185.82,186.26,184.71,185.24,55677.0,185.82,186.26,184.71,185.24,55677.0
2018-07-10 14:30:00,185.21,185.29,184.49,185.29,46829.0,185.21,185.29,184.49,185.29,46829.0
2018-07-10 15:00:00,185.3,185.92,185.17,185.71,54422.0,185.3,185.92,185.17,185.71,54422.0
2018-07-10 15:30:00,185.66,185.97,185.11,185.58,186142.0,185.66,185.97,185.11,185.58,186142.0
2018-07-11 09:30:00,183.37,185.99,183.37,185.52,99950.0,183.37,185.99,183.37,185.52,99950.0
2018-07-11 10:00:00,185.74,186.77,185.57,186.6,83122.0,185.74,186.77,185.57,186.6,83122.0
2018-07-11 10:30:00,186.69,187.12,186.56,187.08,80028.0,186.69,187.12,186.56,187.08,80028.0
2018-07-11 11:00:00,187.05,187.49,186.41,186.41,153135.0,187.05,187.49,186.41,186.41,153135.0
2018-07-11 11:30:00,186.4,186.7,185.97,186.38,65711.0,186.4,186.7,185.97,186.38,65711.0
2018-07-11 12:00:00,186.36,187.13,186.3,186.97,60386.0,186.36,187.13,186.3,186.97,60386.0
2018-07-11 12:30:00,187.05,187.5,186.88,186.9,22393.0,187.05,187.5,186.88,186.9,22393.0
2018-07-11 13:00:00,187.0,187.76,186.86,187.74,36180.0,187.0,187.76,186.86,187.74,36180.0
2018-07-11 13:30:00,187.79,188.07,187.5,187.5,60440.0,187.79,188.07,187.5,187.5,60440.0
2018-07-11 14:00:00,187.54,187.9,187.2,187.85,51592.0,187.54,187.9,187.2,187.85,51592.0
2018-07-11 14:30:00,187.92,188.18,187.59,187.85,60041.0,187.92,188.18,187.59,187.85,60041.0
2018-07-11 15:00:00,187.77,188.02,187.26,187.4,80334.0,187.77,188.02,187.26,187.4,80334.0
2018-07-11 15:30:00,187.4,187.66,187.0,187.17,183754.0,187.4,187.66,187.0,187.17,183754.0
2018-07-12 09:30:00,188.83,191.05,188.74,190.03,245041.0,188.83,191.05,188.74,190.03,245041.0
2018-07-12 10:00:00,190.04,191.53,190.0,191.53,121803.0,190.04,191.53,190.0,191.53,121803.0
2018-07-12 10:30:00,191.59,192.56,191.46,192.21,133677.0,191.59,192.56,191.46,192.21,133677.0
2018-07-12 11:00:00,192.24,193.42,191.74,193.02,147618.0,192.24,193.42,191.74,193.02,147618.0
2018-07-12 11:30:00,193.18,193.18,192.01,192.75,65421.0,193.18,193.18,192.01,192.75,65421.0
2018-07-12 12:00:00,192.87,193.16,192.57,192.76,62700.0,192.87,193.16,192.57,192.76,62700.0
2018-07-12 12:30:00,192.76,193.12,192.76,193.04,88866.0,192.76,193.12,192.76,193.04,88866.0
2018-07-12 13:00:00,192.98,193.43,192.96,193.26,69483.0,192.98,193.43,192.96,193.26,69483.0
2018-07-12 13:30:00,193.21,193.69,193.09,193.57,82112.0,193.21,193.69,193.09,193.57,82112.0
2018-07-12 14:00:00,193.64,194.36,193.53,194.29,120766.0,193.64,194.36,193.53,194.29,120766.0
2018-07-12 14:30:00,194.21,194.75,194.16,194.69,114680.0,194.21,194.75,194.16,194.69,114680.0
2018-07-12 15:00:00,194.7,194.78,193.63,193.87,173542.0,194.7,194.78,193.63,193.87,173542.0
2018-07-12 15:30:00,193.87,194.81,193.86,194.55,287983.0,193.87,194.81,193.86,194.55,287983.0
2018-07-13 09:30:00,192.88,193.98,190.05,190.45,126414.0,192.88,193.98,190.05,190.45,126414.0
2018-07-13 10:00:00,190.22,191.12,190.12,190.71,92273.0,190.22,191.12,190.12,190.71,92273.0
2018-07-13 10:30:00,190.81,190.89,190.17,190.68,78904.0,190.81,190.89,190.17,190.68,78904.0
2018-07-13 11:00:00,190.74,190.74,190.13,190.29,68647.0,190.74,190.74,190.13,190.29,68647.0
2018-07-13 11:30:00,190.39,190.45,189.24,189.49,147390.0,190.39,190.45,189.24,189.49,147390.0
2018-07-13 12:00:00,189.48,190.12,189.37,189.53,85629.0,189.48,190.12,189.37,189.53,85629.0
2018-07-13 12:30:00,189.5,189.67,189.34,189.59,93141.0,189.5,189.67,189.34,189.59,93141.0
2018-07-13 13:00:00,189.56,190.1,189.4,189.92,131349.0,189.56,190.1,189.4,189.92,131349.0
2018-07-13 13:30:00,189.9,190.36,189.89,190.17,52157.0,189.9,190.36,189.89,190.17,52157.0
2018-07-13 14:00:00,190.12,191.1,189.99,190.87,75715.0,190.12,191.1,189.99,190.87,75715.0
2018-07-13 14:30:00,190.75,191.89,190.75,191.76,79315.0,190.75,191.89,190.75,191.76,79315.0
2018-07-13 15:00:00,191.75,191.92,191.25,191.25,53884.0,191.75,191.92,191.25,191.25,53884.0
2018-07-13 15:30:00,191.25,191.5,190.85,191.06,250592.0,191.25,191.5,190.85,191.06,250592.0
2018-07-16 09:30:00,191.96,192.0,190.17,190.89,58822.0,191.96,192.0,190.17,190.89,58822.0
2018-07-16 10:00:00,190.95,191.12,190.69,191.0,43648.0,190.95,191.12,190.69,191.0,43648.0
2018-07-16 10:30:00,191.02,191.11,190.4,190.46,25995.0,191.02,191.11,190.4,190.46,25995.0
2018-07-16 11:00:00,190.47,190.5,189.83,190.27,60663.0,190.47,190.5,189.83,190.27,60663.0
2018-07-16 11:30:00,190.33,191.09,190.14,190.76,40639.0,190.33,191.09,190.14,190.76,40639.0
2018-07-16 12:00:00,190.71,190.71,190.34,190.46,35511.0,190.71,190.71,190.34,190.46,35511.0
2018-07-16 12:30:00,190.44,190.6,189.94,190.33,32098.0,190.44,190.6,189.94,190.33,32098.0
2018-07-16 13:00:00,190.39,190.56,189.93,190.06,34099.0,190.39,190.56,189.93,190.06,34099.0
2018-07-16 13:30:00,190.07,190.32,189.66,189.73,25681.0,190.07,190.32,189.66,189.73,25681.0
2018-07-16 14:00:00,189.83,189.86,189.17,189.38,71448.0,189.83,189.86,189.17,189.38,71448.0
2018-07-16 14:30:00,189.43,189.58,188.68,188.81,48645.0,189.43,189.58,188.68,188.81,48645.0
2018-07-16 15:00:00,188.81,189.21,188.67,189.16,75092.0,188.81,189.21,188.67,189.16,75092.0
2018-07-16 15:30:00,189.23,189.49,188.3,189.03,270273.0,189.23,189.49,188.3,189.03,270273.0
2018-07-17 09:30:00,186.95,188.61,184.22,188.53,169462.0,186.95,188.61,184.22,188.53,169462.0
2018-07-17 10:00:00,188.52,189.22,187.32,188.74,129354.0,188.52,189.22,187.32,188.74,129354.0
2018-07-17 10:30:00,188.77,189.07,188.23,188.56,125223.0,188.77,189.07,188.23,188.56,125223.0
2018-07-17 11:00:00,188.67,189.47,188.67,188.98,63834.0,188.67,189.47,188.67,188.98,63834.0
2018-07-17 11:30:00,189.06,190.38,188.92,190.21,57390.0,189.06,190.38,188.92,190.21,57390.0
2018-07-17 12:00:00,190.28,191.04,189.85,190.85,63136.0,190.28,191.04,189.85,190.85,63136.0
2018-07-17 12:30:00,190.94,191.24,190.58,190.58,54202.0,190.94,191.24,190.58,190.58,54202.0
2018-07-17 13:00:00,190.68,191.39,190.54,190.82,30919.0,190.68,191.39,190.54,190.82,30919.0
2018-07-17 13:30:00,190.85,191.01,190.64,190.79,35361.0,190.85,191.01,190.64,190.79,35361.0
2018-07-17 14:00:00,190.78,190.82,190.38,190.5,46939.0,190.78,190.82,190.38,190.5,46939.0
2018-07-17 14:30:00,190.55,191.43,190.54,191.13,33957.0,190.55,191.43,190.54,191.13,33957.0
2018-07-17 15:00:00,191.06,191.57,190.85,191.33,60059.0,191.06,191.57,190.85,191.33,60059.0
2018-07-17 15:30:00,191.26,191.67,190.89,191.18,138821.0,191.26,191.67,190.89,191.18,138821.0
2018-07-18 09:30:00,192.0,192.87,190.11,191.6,113513.0,192.0,192.87,190.11,191.6,113513.0
2018-07-18 10:00:00,191.74,192.24,191.0,191.74,44006.0,191.74,192.24,191.0,191.74,44006.0
2018-07-18 10:30:00,191.65,192.01,190.94,191.85,28635.0,191.65,192.01,190.94,191.85,28635.0
2018-07-18 11:00:00,191.91,192.72,191.74,192.31,38542.0,191.91,192.72,191.74,192.31,38542.0
2018-07-18 11:30:00,192.37,192.98,192.27,192.96,92361.0,192.37,192.98,192.27,192.96,92361.0
2018-07-18 12:00:00,192.91,193.21,192.42,192.99,127216.0,192.91,193.21,192.42,192.99,127216.0
2018-07-18 12:30:00,192.99,193.53,192.75,193.45,87965.0,192.99,193.53,192.75,193.45,87965.0
2018-07-18 13:00:00,193.39,194.02,193.33,193.89,64075.0,193.39,194.02,193.33,193.89,64075.0
2018-07-18 13:30:00,193.87,193.87,193.09,193.28,32340.0,193.87,193.87,193.09,193.28,32340.0
2018-07-18 14:00:00,193.34,193.96,192.42,192.42,139872.0,193.34,193.96,192.42,192.42,139872.0
2018-07-18 14:30:00,192.48,192.48,191.46,191.95,79268.0,192.48,192.48,191.46,191.95,79268.0
2018-07-18 15:00:00,191.99,192.48,191.96,192.3,90700.0,191.99,192.48,191.96,192.3,90700.0
2018-07-18 15:30:00,192.33,192.34,191.75,192.02,192047.0,192.33,192.34,191.75,192.02,192047.0
2018-07-19 09:30:00,191.53,192.74,190.94,191.4,80792.0,191.53,192.74,190.94,191.4,80792.0
2018-07-19 10:00:00,191.43,192.0,191.11,191.74,49096.0,191.43,192.0,191.11,191.74,49096.0
2018-07-19 10:30:00,191.64,192.18,191.2,191.85,37407.0,191.64,192.18,191.2,191.85,37407.0
2018-07-19 11:00:00,191.88,192.32,191.26,191.28,60075.0,191.88,192.32,191.26,191.28,60075.0
2018-07-19 11:30:00,191.31,191.57,190.69,190.69,74301.0,191.31,191.57,190.69,190.69,74301.0
2018-07-19 12:00:00,190.79,190.79,189.8,190.5,91047.0,190.79,190.79,189.8,190.5,91047.0
2018-07-19 12:30:00,190.45,190.53,189.68,190.41,17801.0,190.45,190.53,189.68,190.41,17801.0
2018-07-19 13:00:00,190.42,190.88,190.29,190.73,34395.0,190.42,190.88,190.29,190.73,34395.0
2018-07-19 13:30:00,190.69,191.0,190.48,190.62,22639.0,190.69,191.0,190.48,190.62,22639.0
2018-07-19 14:00:00,190.68,191.0,190.41,190.51,23161.0,190.68,191.0,190.41,190.51,23161.0
2018-07-19 14:30:00,190.51,190.56,190.23,190.56,23869.0,190.51,190.56,190.23,190.56,23869.0
2018-07-19 15:00:00,190.53,190.55,189.48,190.0,55780.0,190.53,190.55,189.48,190.0,55780.0
2018-07-19 15:30:00,190.01,190.26,189.7,189.98,145596.0,190.01,190.26,189.7,189.98,145596.0
2018-07-20 09:30:00,191.01,193.56,190.91,192.24,121046.0,191.01,193.56,190.91,192.24,121046.0
2018-07-20 10:00:00,192.4,192.75,192.0,192.49,137780.0,192.4,192.75,192.0,192.49,137780.0
2018-07-20 10:30:00,192.53,192.69,192.05,192.33,101187.0,192.53,192.69,192.05,192.33,101187.0
2018-07-20 11:00:00,192.38,192.43,191.56,191.65,97699.0,192.38,192.43,191.56,191.65,97699.0
2018-07-20 11:30:00,191.74,191.8,191.25,191.28,36713.0,191.74,191.8,191.25,191.28,36713.0
2018-07-20 12:00:00,191.28,191.37,190.7,190.7,38475.0,191.28,191.37,190.7,190.7,38475.0
2018-07-20 12:30:00,190.7,190.95,190.5,190.67,40948.0,190.7,190.95,190.5,190.67,40948.0
2018-07-20 13:00:00,190.62,191.28,190.62,191.09,197787.0,190.62,191.28,190.62,191.09,197787.0
2018-07-20 13:30:00,191.08,191.55,191.07,191.36,127501.0,191.08,191.55,191.07,191.36,127501.0
2018-07-20 14:00:00,191.29,191.86,191.27,191.47,43834.0,191.29,191.86,191.27,191.47,43834.0
2018-07-20 14:30:00,191.47,191.47,190.97,191.27,33282.0,191.47,191.47,190.97,191.27,33282.0
2018-07-20 15:00:00,191.24,191.3,190.9,191.17,52611.0,191.24,191.3,190.9,191.17,52611.0
2018-07-20 15:30:00,191.21,191.56,190.72,191.02,148159.0,191.21,191.56,190.72,191.02,148159.0
2018-07-23 09:30:00,190.18,191.35,186.58,187.87,172260.0,190.18,191.35,186.58,187.87,172260.0
2018-07-23 10:00:00,188.17,189.53,187.73,189.08,142858.0,188.17,189.53,187.73,189.08,142858.0
2018-07-23 10:30:00,189.11,189.19,188.09,188.49,86577.0,189.11,189.19,188.09,188.49,86577.0
2018-07-23 11:00:00,188.57,188.75,187.58,188.19,76275.0,188.57,188.75,187.58,188.19,76275.0
2018-07-23 11:30:00,188.0,188.8,188.0,188.47,101434.0,188.0,188.8,188.0,188.47,101434.0
2018-07-23 12:00:00,188.47,189.0,188.38,188.53,67650.0,188.47,189.0,188.38,188.53,67650.0
2018-07-23 12:30:00,188.54,189.07,188.27,188.54,34102.0,188.54,189.07,188.27,188.54,34102.0
2018-07-23 13:00:00,188.58,188.88,188.39,188.5,56492.0,188.58,188.88,188.39,188.5,56492.0
2018-07-23 13:30:00,188.5,188.86,188.36,188.66,75461.0,188.5,188.86,188.36,188.66,75461.0
2018-07-23 14:00:00,188.61,189.27,188.53,188.9,73329.0,188.61,189.27,188.53,188.9,73329.0
2018-07-23 14:30:00,188.92,189.59,188.87,189.5,64110.0,188.92,189.59,188.87,189.5,64110.0
2018-07-23 15:00:00,189.5,190.28,189.48,190.26,84359.0,189.5,190.28,189.48,190.26,84359.0
2018-07-23 15:30:00,190.31,190.84,189.91,190.43,158217.0,190.31,190.84,189.91,190.43,158217.0
2018-07-24 09:30:00,191.93,192.18,188.81,189.04,136822.0,191.93,192.18,188.81,189.04,136822.0
2018-07-24 10:00:00,189.04,190.09,188.91,189.58,78670.0,189.04,190.09,188.91,189.58,78670.0
2018-07-24 10:30:00,189.54,189.86,189.0,189.27,63470.0,189.54,189.86,189.0,189.27,63470.0
2018-07-24 11:00:00,189.38,189.38,187.67,187.87,101059.0,189.38,189.38,187.67,187.87,101059.0
2018-07-24 11:30:00,187.93,187.99,186.55,186.68,655557.0,187.93,187.99,186.55,186.68,655557.0
2018-07-24 12:00:00,186.64,186.66,185.83,186.11,76885.0,186.64,186.66,185.83,186.11,76885.0
2018-07-24 12:30:00,186.03,186.27,184.45,184.74,68067.0,186.03,186.27,184.45,184.74,68067.0
2018-07-24 13:00:00,184.59,185.5,184.1,184.49,99506.0,184.59,185.5,184.1,184.49,99506.0
2018-07-24 13:30:00,184.51,184.63,183.43,184.53,121072.0,184.51,184.63,183.43,184.53,121072.0
2018-07-24 14:00:00,184.54,184.75,183.73,184.08,159781.0,184.54,184.75,183.73,184.08,159781.0
2018-07-24 14:30:00,184.08,184.4,183.93,184.05,184678.0,184.08,184.4,183.93,184.05,184678.0
2018-07-24 15:00:00,184.07,185.39,183.95,184.82,229298.0,184.07,185.39,183.95,184.82,229298.0
2018-07-24 15:30:00,184.82,185.27,184.66,184.9,247721.0,184.82,185.27,184.66,184.9,247721.0
2018-07-25 09:30:00,184.57,186.78,184.57,186.06,269843.0,184.57,186.78,184.57,186.06,269843.0
2018-07-25 10:00:00,186.13,186.45,184.04,184.31,148529.0,186.13,186.45,184.04,184.31,148529.0
2018-07-25 10:30:00,184.22,185.16,184.0,184.21,205100.0,184.22,185.16,184.0,184.21,205100.0
2018-07-25 11:00:00,184.25,185.92,183.83,185.78,169331.0,184.25,185.92,183.83,185.78,169331.0
2018-07-25 11:30:00,185.98,186.51,184.94,185.96,279121.0,185.98,186.51,184.94,185.96,279121.0
2018-07-25 12:00:00,185.85,186.9,185.85,186.47,158906.0,185.85,186.9,185.85,186.47,158906.0
2018-07-25 12:30:00,186.59,187.33,186.47,187.31,183733.0,186.59,187.33,186.47,187.31,183733.0
2018-07-25 13:00:00,187.28,187.32,184.98,185.21,242859.0,187.28,187.32,184.98,185.21,242859.0
2018-07-25 13:30:00,185.19,185.47,184.44,185.19,138414.0,185.19,185.47,184.44,185.19,138414.0
2018-07-25 14:00:00,185.2,186.67,185.2,186.51,126365.0,185.2,186.67,185.2,186.51,126365.0
2018-07-25 14:30:00,186.54,186.6,185.43,185.87,215066.0,186.54,186.6,185.43,185.87,215066.0
2018-07-25 15:00:00,185.92,186.06,184.25,184.41,281398.0,185.92,186.06,184.25,184.41,281398.0
2018-07-25 15:30:00,184.41,184.75,183.36,183.81,512806.0,184.41,184.75,183.36,183.81,512806.0
2018-07-26 09:30:00,181.5,192.0,181.5,191.38,551953.0,181.5,192.0,181.5,191.38,551953.0
2018-07-26 10:00:00,191.38,194.67,191.0,193.52,330726.0,191.38,194.67,191.0,193.52,330726.0
2018-07-26 10:30:00,193.43,193.7,191.46,191.93,173082.0,193.43,193.7,191.46,191.93,173082.0
2018-07-26 11:00:00,191.88,192.04,190.95,191.11,163438.0,191.88,192.04,190.95,191.11,163438.0
2018-07-26 11:30:00,191.06,191.62,190.25,190.76,89568.0,191.06,191.62,190.25,190.76,89568.0
2018-07-26 12:00:00,191.02,191.02,188.64,189.0,135030.0,191.02,191.02,188.64,189.0,135030.0
2018-07-26 12:30:00,188.99,190.96,188.89,190.61,140021.0,188.99,190.96,188.89,190.61,140021.0
2018-07-26 13:00:00,190.77,190.82,190.15,190.43,73319.0,190.77,190.82,190.15,190.43,73319.0
2018-07-26 13:30:00,190.48,192.07,190.48,191.97,103625.0,190.48,192.07,190.48,191.97,103625.0
2018-07-26 14:00:00,191.98,192.06,191.1,191.94,80489.0,191.98,192.06,191.1,191.94,80489.0
2018-07-26 14:30:00,191.84,192.64,191.76,191.86,180985.0,191.84,192.64,191.76,191.86,180985.0
2018-07-26 15:00:00,191.88,192.49,191.35,192.01,265295.0,191.88,192.49,191.35,192.01,265295.0
2018-07-26 15:30:00,192.02,192.79,191.4,192.31,762739.0,192.02,192.79,191.4,192.31,762739.0
2018-07-27 09:30:00,192.03,192.3,187.49,187.68,212262.0,192.03,192.3,187.49,187.68,212262.0
2018-07-27 10:00:00,187.68,187.96,185.51,187.0,166402.0,187.68,187.96,185.51,187.0,166402.0
2018-07-27 10:30:00,187.0,187.51,185.9,186.48,138261.0,187.0,187.51,185.9,186.48,138261.0
2018-07-27 11:00:00,186.47,186.6,183.09,183.48,345728.0,186.47,186.6,183.09,183.48,345728.0
2018-07-27 11:30:00,183.46,185.75,183.19,183.99,376895.0,183.46,185.75,183.19,183.99,376895.0
2018-07-27 12:00:00,183.93,184.11,182.2,182.62,90516.0,183.93,184.11,182.2,182.62,90516.0
2018-07-27 12:30:00,182.6,182.6,179.05,179.37,241987.0,182.6,182.6,179.05,179.37,241987.0
2018-07-27 13:00:00,179.39,180.27,178.35,179.91,286687.0,179.39,180.27,178.35,179.91,286687.0
2018-07-27 13:30:00,179.8,182.9,179.64,182.4,128855.0,179.8,182.9,179.64,182.4,128855.0
2018-07-27 14:00:00,182.44,182.96,181.66,182.25,72215.0,182.44,182.96,181.66,182.25,72215.0
2018-07-27 14:30:00,182.25,182.69,181.82,182.45,68548.0,182.25,182.69,181.82,182.45,68548.0
2018-07-27 15:00:00,182.47,183.17,182.38,182.9,107435.0,182.47,183.17,182.38,182.9,107435.0
2018-07-27 15:30:00,182.89,184.11,182.89,183.95,341832.0,182.89,184.11,182.89,183.95,341832.0
2018-07-30 09:30:00,184.0,184.95,179.63,180.15,306730.0,184.0,184.95,179.63,180.15,306730.0
2018-07-30 10:00:00,179.99,182.52,179.91,181.54,145106.0,179.99,182.52,179.91,181.54,145106.0
2018-07-30 10:30:00,181.57,182.66,180.41,180.83,102563.0,181.57,182.66,180.41,180.83,102563.0
2018-07-30 11:00:00,180.75,180.84,179.22,180.08,132196.0,180.75,180.84,179.22,180.08,132196.0
2018-07-30 11:30:00,180.05,180.88,179.83,180.6,103149.0,180.05,180.88,179.83,180.6,103149.0
2018-07-30 12:00:00,180.56,180.64,179.71,180.08,108938.0,180.56,180.64,179.71,180.08,108938.0
2018-07-30 12:30:00,180.09,180.15,178.71,179.55,95501.0,180.09,180.15,178.71,179.55,95501.0
2018-07-30 13:00:00,179.58,179.9,178.9,179.75,110060.0,179.58,179.9,178.9,179.75,110060.0
2018-07-30 13:30:00,179.66,180.88,179.03,180.21,79332.0,179.66,180.88,179.03,180.21,79332.0
2018-07-30 14:00:00,180.22,180.81,180.01,180.46,138536.0,180.22,180.81,180.01,180.46,138536.0
2018-07-30 14:30:00,180.46,180.69,179.74,179.82,90911.0,180.46,180.69,179.74,179.82,90911.0
2018-07-30 15:00:00,179.78,180.17,179.1,179.19,100788.0,179.78,180.17,179.1,179.19,100788.0
2018-07-30 15:30:00,179.18,179.75,178.56,178.81,299916.0,179.18,179.75,178.56,178.81,299916.0
2018-07-31 09:30:00,179.25,179.99,175.63,176.22,195256.0,179.25,179.99,175.63,176.22,195256.0
2018-07-31 10:00:00,176.32,177.17,174.34,176.1,188479.0,176.32,177.17,174.34,176.1,188479.0
2018-07-31 10:30:00,176.24,177.06,175.74,176.59,166571.0,176.24,177.06,175.74,176.59,166571.0
2018-07-31 11:00:00,176.53,178.25,176.44,177.01,429102.0,176.53,178.25,176.44,177.01,429102.0
2018-07-31 11:30:00,177.01,177.79,176.67,177.11,129652.0,177.01,177.79,176.67,177.11,129652.0
2018-07-31 12:00:00,177.21,178.84,177.13,178.84,187952.0,177.21,178.84,177.13,178.84,187952.0
2018-07-31 12:30:00,178.78,178.86,177.25,177.59,89252.0,178.78,178.86,177.25,177.59,89252.0
2018-07-31 13:00:00,177.59,177.96,176.55,176.92,75829.0,177.59,177.96,176.55,176.92,75829.0
2018-07-31 13:30:00,176.96,177.45,176.68,177.31,92152.0,176.96,177.45,176.68,177.31,92152.0
2018-07-31 14:00:00,177.37,177.61,176.45,176.89,176733.0,177.37,177.61,176.45,176.89,176733.0
2018-07-31 14:30:00,176.89,176.97,176.5,176.73,141374.0,176.89,176.97,176.5,176.73,141374.0
2018-07-31 15:00:00,176.77,176.86,176.14,176.65,103184.0,176.77,176.86,176.14,176.65,103184.0
2018-07-31 15:30:00,176.68,176.77,175.74,175.96,351048.0,176.68,176.77,175.74,175.96,351048.0
2018-08-01 09:30:00,176.59,179.26,176.0,178.88,273106.0,176.59,179.26,176.0,178.88,273106.0
2018-08-01 10:00:00,178.82,180.62,178.62,179.44,154505.0,178.82,180.62,178.62,179.44,154505.0
2018-08-01 10:30:00,179.46,179.7,178.25,178.56,147064.0,179.46,179.7,178.25,178.56,147064.0
2018-08-01 11:00:00,178.65,178.81,177.61,178.03,86003.0,178.65,178.81,177.61,178.03,86003.0
2018-08-01 11:30:00,177.96,178.56,177.46,178.16,69094.0,177.96,178.56,177.46,178.16,69094.0
2018-08-01 12:00:00,178.23,179.46,177.93,178.1,62882.0,178.23,179.46,177.93,178.1,62882.0
2018-08-01 12:30:00,178.06,178.26,177.84,177.94,36418.0,178.06,178.26,177.84,177.94,36418.0
2018-08-01 13:00:00,177.97,177.99,177.41,177.5,72762.0,177.97,177.99,177.41,177.5,72762.0
2018-08-01 13:30:00,177.48,178.0,177.16,177.59,74052.0,177.48,178.0,177.16,177.59,74052.0
2018-08-01 14:00:00,177.59,178.33,176.83,178.28,44101.0,177.59,178.33,176.83,178.28,44101.0
2018-08-01 14:30:00,178.34,178.59,177.39,177.89,46161.0,178.34,178.59,177.39,177.89,46161.0
2018-08-01 15:00:00,177.86,178.23,177.7,177.94,51069.0,177.86,178.23,177.7,177.94,51069.0
2018-08-01 15:30:00,177.97,178.4,177.87,177.93,421916.0,177.97,178.4,177.87,177.93,421916.0
2018-08-02 09:30:00,177.0,179.89,176.79,179.6,112091.0,177.0,179.89,176.79,179.6,112091.0
2018-08-02 10:00:00,179.53,180.78,178.66,180.01,131718.0,179.53,180.78,178.66,180.01,131718.0
2018-08-02 10:30:00,180.21,180.57,179.31,179.31,113102.0,180.21,180.57,179.31,179.31,113102.0
2018-08-02 11:00:00,179.27,179.81,178.57,179.52,42503.0,179.27,179.81,178.57,179.52,42503.0
2018-08-02 11:30:00,179.53,180.01,179.5,179.62,60245.0,179.53,180.01,179.5,179.62,60245.0
2018-08-02 12:00:00,179.59,180.5,179.42,180.18,48356.0,179.59,180.5,179.42,180.18,48356.0
2018-08-02 12:30:00,180.24,180.89,179.83,180.65,80280.0,180.24,180.89,179.83,180.65,80280.0
2018-08-02 13:00:00,180.82,182.12,180.82,181.93,105273.0,180.82,182.12,180.82,181.93,105273.0
2018-08-02 13:30:00,181.94,182.01,181.11,181.71,103411.0,181.94,182.01,181.11,181.71,103411.0
2018-08-02 14:00:00,181.68,182.27,180.86,181.25,83910.0,181.68,182.27,180.86,181.25,83910.0
2018-08-02 14:30:00,181.25,181.75,181.2,181.75,41963.0,181.25,181.75,181.2,181.75,41963.0
2018-08-02 15:00:00,181.76,182.69,181.61,182.59,130750.0,181.76,182.69,181.61,182.59,130750.0
2018-08-02 15:30:00,182.54,183.07,182.54,182.85,319195.0,182.54,183.07,182.54,182.85,319195.0
2018-08-03 09:30:00,183.59,183.65,178.75,180.83,149821.0,183.59,183.65,178.75,180.83,149821.0
2018-08-03 10:00:00,180.97,182.09,180.48,181.22,69462.0,180.97,182.09,180.48,181.22,69462.0
2018-08-03 10:30:00,181.27,181.4,178.99,179.85,69587.0,181.27,181.4,178.99,179.85,69587.0
2018-08-03 11:00:00,179.84,180.45,179.38,180.04,85141.0,179.84,180.45,179.38,180.04,85141.0
2018-08-03 11:30:00,180.0,180.27,179.5,179.5,41302.0,180.0,180.27,179.5,179.5,41302.0
2018-08-03 12:00:00,179.58,180.65,179.32,180.09,74255.0,179.58,180.65,179.32,180.09,74255.0
2018-08-03 12:30:00,180.18,180.81,179.68,179.87,75060.0,180.18,180.81,179.68,179.87,75060.0
2018-08-03 13:00:00,179.94,180.52,179.79,180.39,33647.0,179.94,180.52,179.79,180.39,33647.0
2018-08-03 13:30:00,180.38,181.0,180.25,180.96,33417.0,180.38,181.0,180.25,180.96,33417.0
2018-08-03 14:00:00,180.94,181.14,180.55,180.91,32555.0,180.94,181.14,180.55,180.91,32555.0
2018-08-03 14:30:00,180.93,181.32,180.59,181.22,39101.0,180.93,181.32,180.59,181.22,39101.0
2018-08-03 15:00:00,181.21,181.33,181.0,181.0,44251.0,181.21,181.33,181.0,181.0,44251.0
2018-08-03 15:30:00,181.03,181.24,180.28,180.89,161873.0,181.03,181.24,180.28,180.89,161873.0
2018-08-06 09:30:00,181.12,183.47,181.12,183.25,99179.0,181.12,183.47,181.12,183.25,99179.0
2018-08-06 10:00:00,183.27,184.47,183.04,183.52,121524.0,183.27,184.47,183.04,183.52,121524.0
2018-08-06 10:30:00,183.68,184.12,183.27,183.94,67692.0,183.68,184.12,183.27,183.94,67692.0
2018-08-06 11:00:00,183.92,184.65,183.27,183.28,141061.0,183.92,184.65,183.27,183.28,141061.0
2018-08-06 11:30:00,183.25,184.17,183.25,183.87,90360.0,183.25,184.17,183.25,183.87,90360.0
2018-08-06 12:00:00,183.86,184.29,183.62,184.1,30425.0,183.86,184.29,183.62,184.1,30425.0
2018-08-06 12:30:00,184.12,184.28,183.88,184.21,14286.0,184.12,184.28,183.88,184.21,14286.0
2018-08-06 13:00:00,184.19,184.55,184.08,184.08,24698.0,184.19,184.55,184.08,184.08,24698.0
2018-08-06 13:30:00,184.14,184.14,183.22,183.31,30739.0,184.14,184.14,183.22,183.31,30739.0
2018-08-06 14:00:00,183.34,184.0,183.29,183.9,36516.0,183.34,184.0,183.29,183.9,36516.0
2018-08-06 14:30:00,183.9,184.23,183.87,184.06,28728.0,183.9,184.23,183.87,184.06,28728.0
2018-08-06 15:00:00,184.14,184.7,184.11,184.68,56299.0,184.14,184.7,184.11,184.68,56299.0
2018-08-06 15:30:00,184.69,184.94,184.58,184.63,134677.0,184.69,184.94,184.58,184.63,134677.0
2018-08-07 09:30:00,185.0,187.03,184.2,185.74,173487.0,185.0,187.03,184.2,185.74,173487.0
2018-08-07 10:00:00,185.76,186.73,185.5,186.61,76432.0,185.76,186.73,185.5,186.61,76432.0
2018-08-07 10:30:00,186.61,186.77,185.35,185.76,54786.0,186.61,186.77,185.35,185.76,54786.0
2018-08-07 11:00:00,185.68,186.16,185.11,185.15,39278.0,185.68,186.16,185.11,185.15,39278.0
2018-08-07 11:30:00,185.28,185.72,185.24,185.52,25547.0,185.28,185.72,185.24,185.52,25547.0
2018-08-07 12:00:00,185.55,185.74,185.19,185.59,29600.0,185.55,185.74,185.19,185.59,29600.0
2018-08-07 12:30:00,185.57,186.01,185.43,185.87,19699.0,185.57,186.01,185.43,185.87,19699.0
2018-08-07 13:00:00,185.84,185.89,184.88,184.98,63159.0,185.84,185.89,184.88,184.98,63159.0
2018-08-07 13:30:00,184.98,185.93,184.97,185.76,25578.0,184.98,185.93,184.97,185.76,25578.0
2018-08-07 14:00:00,185.84,186.2,185.54,185.91,40056.0,185.84,186.2,185.54,185.91,40056.0
2018-08-07 14:30:00,185.87,186.17,185.76,186.14,33028.0,185.87,186.17,185.76,186.14,33028.0
2018-08-07 15:00:00,186.16,186.21,185.77,185.98,74876.0,186.16,186.21,185.77,185.98,74876.0
2018-08-07 15:30:00,186.0,186.03,185.63,185.67,113961.0,186.0,186.03,185.63,185.67,113961.0
2018-08-08 09:30:00,185.3,186.8,182.36,186.63,133373.0,185.3,186.8,182.36,186.63,133373.0
2018-08-08 10:00:00,186.64,187.22,186.18,186.38,43333.0,186.64,187.22,186.18,186.38,43333.0
2018-08-08 10:30:00,186.17,187.19,185.71,187.0,26830.0,186.17,187.19,185.71,187.0,26830.0
2018-08-08 11:00:00,186.94,187.03,185.72,185.72,39791.0,186.94,187.03,185.72,185.72,39791.0
2018-08-08 11:30:00,185.86,186.31,185.72,185.72,17250.0,185.86,186.31,185.72,185.72,17250.0
2018-08-08 12:00:00,185.57,186.18,185.57,185.98,16993.0,185.57,186.18,185.57,185.98,16993.0
2018-08-08 12:30:00,186.12,186.49,185.85,185.98,15753.0,186.12,186.49,185.85,185.98,15753.0
2018-08-08 13:00:00,185.92,186.2,185.33,185.49,48991.0,185.92,186.2,185.33,185.49,48991.0
2018-08-08 13:30:00,185.45,185.68,185.38,185.54,17552.0,185.45,185.68,185.38,185.54,17552.0
2018-08-08 14:00:00,185.55,186.03,185.4,185.96,24674.0,185.55,186.03,185.4,185.96,24674.0
2018-08-08 14:30:00,186.0,186.04,185.64,185.95,25758.0,186.0,186.04,185.64,185.95,25758.0
2018-08-08 15:00:00,185.93,186.15,185.72,186.11,39350.0,185.93,186.15,185.72,186.11,39350.0
2018-08-08 15:30:00,186.13,186.62,185.91,186.13,118327.0,186.13,186.62,185.91,186.13,118327.0
2018-08-09 09:30:00,186.81,189.47,186.2,188.34,156879.0,186.81,189.47,186.2,188.34,156879.0
2018-08-09 10:00:00,188.43,189.83,188.19,189.77,83197.0,188.43,189.83,188.19,189.77,83197.0
2018-08-09 10:30:00,189.77,190.0,188.78,189.22,79747.0,189.77,190.0,188.78,189.22,79747.0
2018-08-09 11:00:00,189.13,189.89,189.13,189.89,44669.0,189.13,189.89,189.13,189.89,44669.0
2018-08-09 11:30:00,189.88,190.27,189.25,189.75,81836.0,189.88,190.27,189.25,189.75,81836.0
2018-08-09 12:00:00,189.72,190.04,189.61,189.99,35852.0,189.72,190.04,189.61,189.99,35852.0
2018-08-09 12:30:00,189.99,190.41,189.93,190.37,46613.0,189.99,190.41,189.93,190.37,46613.0
2018-08-09 13:00:00,190.37,190.46,189.88,190.37,61994.0,190.37,190.46,189.88,190.37,61994.0
2018-08-09 13:30:00,190.37,190.53,190.32,190.46,47626.0,190.37,190.53,190.32,190.46,47626.0
2018-08-09 14:00:00,190.45,190.63,189.46,189.54,52747.0,190.45,190.63,189.46,189.54,52747.0
2018-08-09 14:30:00,189.52,189.85,189.37,189.37,35742.0,189.52,189.85,189.37,189.37,35742.0
2018-08-09 15:00:00,189.34,189.68,188.86,188.86,54076.0,189.34,189.68,188.86,188.86,54076.0
2018-08-09 15:30:00,188.92,188.95,188.19,188.37,99711.0,188.92,188.95,188.19,188.37,99711.0
2018-08-10 09:30:00,186.36,189.26,185.45,188.13,101808.0,186.36,189.26,185.45,188.13,101808.0
2018-08-10 10:00:00,187.98,189.75,187.7,189.39,49868.0,187.98,189.75,187.7,189.39,49868.0
2018-08-10 10:30:00,189.27,190.0,188.83,189.08,46039.0,189.27,190.0,188.83,189.08,46039.0
2018-08-10 11:00:00,189.12,189.6,188.95,189.24,17436.0,189.12,189.6,188.95,189.24,17436.0
2018-08-10 11:30:00,189.13,189.36,189.05,189.22,15831.0,189.13,189.36,189.05,189.22,15831.0
2018-08-10 12:00:00,189.23,189.23,188.85,189.14,31215.0,189.23,189.23,188.85,189.14,31215.0
2018-08-10 12:30:00,188.96,189.43,188.8,189.02,17005.0,188.96,189.43,188.8,189.02,17005.0
2018-08-10 13:00:00,188.93,189.06,188.28,188.37,29400.0,188.93,189.06,188.28,188.37,29400.0
2018-08-10 13:30:00,188.26,188.38,187.0,187.32,36247.0,188.26,188.38,187.0,187.32,36247.0
2018-08-10 14:00:00,187.33,187.64,186.87,186.87,31169.0,187.33,187.64,186.87,186.87,31169.0
2018-08-10 14:30:00,186.88,187.38,186.09,187.25,33866.0,186.88,187.38,186.09,187.25,33866.0
2018-08-10 15:00:00,187.18,187.91,187.08,187.79,24907.0,187.18,187.91,187.08,187.79,24907.0
2018-08-10 15:30:00,187.89,187.89,187.37,187.48,67006.0,187.89,187.89,187.37,187.48,67006.0
2018-08-13 09:30:00,187.01,189.17,187.01,187.81,113722.0,187.01,189.17,187.01,187.81,113722.0
2018-08-13 10:00:00,187.89,188.67,187.79,187.81,62940.0,187.89,188.67,187.79,187.81,62940.0
2018-08-13 10:30:00,187.96,188.91,187.88,188.27,47213.0,187.96,188.91,187.88,188.27,47213.0
2018-08-13 11:00:00,188.25,188.35,186.94,187.06,23856.0,188.25,188.35,186.94,187.06,23856.0
2018-08-13 11:30:00,186.98,187.18,186.31,186.51,24443.0,186.98,187.18,186.31,186.51,24443.0
2018-08-13 12:00:00,186.55,187.51,185.97,186.24,21509.0,186.55,187.51,185.97,186.24,21509.0
2018-08-13 12:30:00,186.25,186.66,186.03,186.14,17815.0,186.25,186.66,186.03,186.14,17815.0
2018-08-13 13:00:00,186.17,186.17,185.35,185.8,28973.0,186.17,186.17,185.35,185.8,28973.0
2018-08-13 13:30:00,185.86,186.25,185.81,185.91,18936.0,185.86,186.25,185.81,185.91,18936.0
2018-08-13 14:00:00,185.97,186.08,185.62,185.82,21542.0,185.97,186.08,185.62,185.82,21542.0
2018-08-13 14:30:00,185.93,185.98,185.41,185.5,37061.0,185.93,185.98,185.41,185.5,37061.0
2018-08-13 15:00:00,185.4,185.53,184.91,184.93,49241.0,185.4,185.53,184.91,184.93,49241.0
2018-08-13 15:30:00,184.93,185.46,184.84,185.03,105931.0,184.93,185.46,184.84,185.03,105931.0
2018-08-14 09:30:00,186.1,186.87,181.76,182.54,102073.0,186.1,186.87,181.76,182.54,102073.0
2018-08-14 10:00:00,182.43,184.68,182.28,184.0,166074.0,182.43,184.68,182.28,184.0,166074.0
2018-08-14 10:30:00,184.06,185.74,184.06,185.55,94714.0,184.06,185.74,184.06,185.55,94714.0
2018-08-14 11:00:00,185.55,186.07,185.45,185.58,99067.0,185.55,186.07,185.45,185.58,99067.0
2018-08-14 11:30:00,185.58,185.71,184.65,185.03,55623.0,185.58,185.71,184.65,185.03,55623.0
2018-08-14 12:00:00,185.17,185.31,184.84,185.02,63936.0,185.17,185.31,184.84,185.02,63936.0
2018-08-14 12:30:00,184.97,184.97,184.38,184.67,34318.0,184.97,184.97,184.38,184.67,34318.0
2018-08-14 13:00:00,184.74,184.97,183.69,183.85,38579.0,184.74,184.97,183.69,183.85,38579.0
2018-08-14 13:30:00,183.95,184.21,183.77,184.06,28073.0,183.95,184.21,183.77,184.06,28073.0
2018-08-14 14:00:00,184.0,184.3,183.87,184.2,31476.0,184.0,184.3,183.87,184.2,31476.0
2018-08-14 14:30:00,184.26,184.77,184.26,184.6,26387.0,184.26,184.77,184.26,184.6,26387.0
2018-08-14 15:00:00,184.61,184.67,184.09,184.35,29916.0,184.61,184.67,184.09,184.35,29916.0
2018-08-14 15:30:00,184.41,184.71,184.24,184.49,138004.0,184.41,184.71,184.24,184.49,138004.0
2018-08-15 09:30:00,184.17,187.44,183.77,184.69,78574.0,184.17,187.44,183.77,184.69,78574.0
2018-08-15 10:00:00,184.43,184.67,181.36,181.36,72884.0,184.43,184.67,181.36,181.36,72884.0
2018-08-15 10:30:00,181.39,182.69,180.61,181.63,73678.0,181.39,182.69,180.61,181.63,73678.0
2018-08-15 11:00:00,181.5,182.66,181.45,182.37,80540.0,181.5,182.66,181.45,182.37,80540.0
2018-08-15 11:30:00,182.37,182.63,181.29,181.56,43851.0,182.37,182.63,181.29,181.56,43851.0
2018-08-15 12:00:00,181.76,182.39,181.49,182.18,28074.0,181.76,182.39,181.49,182.18,28074.0
2018-08-15 12:30:00,182.36,182.7,181.91,182.02,48738.0,182.36,182.7,181.91,182.02,48738.0
2018-08-15 13:00:00,182.0,182.38,181.6,181.65,24565.0,182.0,182.38,181.6,181.65,24565.0
2018-08-15 13:30:00,181.65,182.06,181.53,181.93,53026.0,181.65,182.06,181.53,181.93,53026.0
2018-08-15 14:00:00,181.75,182.0,181.13,181.41,36229.0,181.75,182.0,181.13,181.41,36229.0
2018-08-15 14:30:00,181.43,181.98,180.92,181.98,32244.0,181.43,181.98,180.92,181.98,32244.0
2018-08-15 15:00:00,181.94,182.67,181.81,182.67,52702.0,181.94,182.67,181.81,182.67,52702.0
2018-08-15 15:30:00,182.67,183.16,182.28,182.73,335901.0,182.67,183.16,182.28,182.73,335901.0
2018-08-16 09:30:00,184.35,184.52,182.28,182.81,57954.0,184.35,184.52,182.28,182.81,57954.0
2018-08-16 10:00:00,183.02,184.24,182.95,184.24,49678.0,183.02,184.24,182.95,184.24,49678.0
2018-08-16 10:30:00,184.14,184.25,183.0,183.48,29635.0,184.14,184.25,183.0,183.48,29635.0
2018-08-16 11:00:00,183.38,183.84,183.31,183.5,33383.0,183.38,183.84,183.31,183.5,33383.0
2018-08-16 11:30:00,183.57,183.77,183.37,183.61,34413.0,183.57,183.77,183.37,183.61,34413.0
2018-08-16 12:00:00,183.48,183.76,183.3,183.35,21660.0,183.48,183.76,183.3,183.35,21660.0
2018-08-16 12:30:00,183.27,183.42,182.64,182.98,31172.0,183.27,183.42,182.64,182.98,31172.0
2018-08-16 13:00:00,182.81,183.33,182.68,183.05,19081.0,182.81,183.33,182.68,183.05,19081.0
2018-08-16 13:30:00,182.99,183.1,182.55,182.69,19123.0,182.99,183.1,182.55,182.69,19123.0
2018-08-16 14:00:00,182.66,182.96,182.42,182.42,22796.0,182.66,182.96,182.42,182.42,22796.0
2018-08-16 14:30:00,182.34,182.8,182.06,182.64,28312.0,182.34,182.8,182.06,182.64,28312.0
2018-08-16 15:00:00,182.68,182.76,182.35,182.43,32321.0,182.68,182.76,182.35,182.43,32321.0
2018-08-16 15:30:00,182.4,182.54,181.76,182.03,125456.0,182.4,182.54,181.76,182.03,125456.0
2018-08-17 09:30:00,182.0,183.16,180.65,181.29,109037.0,182.0,183.16,180.65,181.29,109037.0
2018-08-17 10:00:00,181.35,181.51,180.41,180.77,73132.0,181.35,181.51,180.41,180.77,73132.0
2018-08-17 10:30:00,180.8,180.86,179.04,179.27,96747.0,180.8,180.86,179.04,179.27,96747.0
2018-08-17 11:00:00,179.22,179.44,178.8,179.4,124295.0,179.22,179.44,178.8,179.4,124295.0
2018-08-17 11:30:00,179.44,180.81,179.29,180.48,102615.0,179.44,180.81,179.29,180.48,102615.0
2018-08-17 12:00:00,180.32,180.46,179.9,180.27,66940.0,180.32,180.46,179.9,180.27,66940.0
2018-08-17 12:30:00,180.25,180.25,179.7,179.82,28677.0,180.25,180.25,179.7,179.82,28677.0
2018-08-17 13:00:00,179.88,180.18,179.33,179.54,61464.0,179.88,180.18,179.33,179.54,61464.0
2018-08-17 13:30:00,179.5,179.62,179.35,179.52,51685.0,179.5,179.62,179.35,179.52,51685.0
2018-08-17 14:00:00,179.49,180.28,179.44,180.03,88054.0,179.49,180.28,179.44,180.03,88054.0
2018-08-17 14:30:00,180.03,180.38,179.9,180.28,141983.0,180.03,180.38,179.9,180.28,141983.0
2018-08-17 15:00:00,180.28,181.26,180.17,180.86,148857.0,180.28,181.26,180.17,180.86,148857.0
2018-08-17 15:30:00,180.85,181.03,180.77,180.83,201897.0,180.85,181.03,180.77,180.83,201897.0
2018-08-20 09:30:00,180.17,181.24,179.14,179.84,130846.0,180.17,181.24,179.14,179.84,130846.0
2018-08-20 10:00:00,179.88,180.79,179.87,180.22,35787.0,179.88,180.79,179.87,180.22,35787.0
2018-08-20 10:30:00,180.22,180.68,179.97,180.29,44038.0,180.22,180.68,179.97,180.29,44038.0
2018-08-20 11:00:00,180.21,180.85,179.76,180.35,106038.0,180.21,180.85,179.76,180.35,106038.0
2018-08-20 11:30:00,180.22,180.61,180.17,180.32,83305.0,180.22,180.61,180.17,180.32,83305.0
2018-08-20 12:00:00,180.34,180.6,180.12,180.33,192450.0,180.34,180.6,180.12,180.33,192450.0
2018-08-20 12:30:00,180.39,181.88,180.31,181.65,114034.0,180.39,181.88,180.31,181.65,114034.0
2018-08-20 13:00:00,181.66,181.92,181.23,181.31,43229.0,181.66,181.92,181.23,181.31,43229.0
2018-08-20 13:30:00,181.3,181.31,180.93,181.1,96422.0,181.3,181.31,180.93,181.1,96422.0
2018-08-20 14:00:00,181.1,181.25,180.66,181.03,156334.0,181.1,181.25,180.66,181.03,156334.0
2018-08-20 14:30:00,181.02,181.65,180.97,181.34,41725.0,181.02,181.65,180.97,181.34,41725.0
2018-08-20 15:00:00,181.34,181.5,181.29,181.46,114092.0,181.34,181.5,181.29,181.46,114092.0
2018-08-20 15:30:00,181.44,181.68,181.35,181.35,172880.0,181.44,181.68,181.35,181.35,172880.0
2018-08-21 09:30:00,182.29,184.25,182.0,184.03,147889.0,182.29,184.25,182.0,184.03,147889.0
2018-08-21 10:00:00,184.13,184.3,183.27,183.87,342375.0,184.13,184.3,183.27,183.87,342375.0
2018-08-21 10:30:00,183.95,184.83,183.75,184.09,133779.0,183.95,184.83,183.75,184.09,133779.0
2018-08-21 11:00:00,184.12,184.13,182.43,182.43,47704.0,184.12,184.13,182.43,182.43,47704.0
2018-08-21 11:30:00,182.48,182.91,182.31,182.59,81520.0,182.48,182.91,182.31,182.59,81520.0
2018-08-21 12:00:00,182.65,183.0,182.4,182.67,49648.0,182.65,183.0,182.4,182.67,49648.0
2018-08-21 12:30:00,182.67,183.45,182.59,183.37,36457.0,182.67,183.45,182.59,183.37,36457.0
2018-08-21 13:00:00,183.37,183.56,183.11,183.22,15539.0,183.37,183.56,183.11,183.22,15539.0
2018-08-21 13:30:00,183.13,183.31,182.89,182.89,15161.0,183.13,183.31,182.89,182.89,15161.0
2018-08-21 14:00:00,182.86,182.97,182.58,182.74,17279.0,182.86,182.97,182.58,182.74,17279.0
2018-08-21 14:30:00,182.74,182.74,181.82,182.16,42875.0,182.74,182.74,181.82,182.16,42875.0
2018-08-21 15:00:00,182.12,182.51,182.11,182.34,26069.0,182.12,182.51,182.11,182.34,26069.0
2018-08-21 15:30:00,182.26,182.42,181.95,182.1,68687.0,182.26,182.42,181.95,182.1,68687.0
2018-08-22 09:30:00,181.48,183.64,181.3,181.75,71952.0,181.48,183.64,181.3,181.75,71952.0
2018-08-22 10:00:00,181.83,181.98,181.12,181.54,56631.0,181.83,181.98,181.12,181.54,56631.0
2018-08-22 10:30:00,181.55,182.5,181.51,182.49,154381.0,181.55,182.5,181.51,182.49,154381.0
2018-08-22 11:00:00,182.42,182.57,182.21,182.48,51142.0,182.42,182.57,182.21,182.48,51142.0
2018-08-22 11:30:00,182.5,183.24,182.46,183.16,286164.0,182.5,183.24,182.46,183.16,286164.0
2018-08-22 12:00:00,183.14,183.33,182.8,183.01,97181.0,183.14,183.33,182.8,183.01,97181.0
2018-08-22 12:30:00,183.02,183.14,182.82,182.93,197446.0,183.02,183.14,182.82,182.93,197446.0
2018-08-22 13:00:00,182.88,182.9,182.49,182.53,135329.0,182.88,182.9,182.49,182.53,135329.0
2018-08-22 13:30:00,182.52,182.64,182.3,182.55,74537.0,182.52,182.64,182.3,182.55,74537.0
2018-08-22 14:00:00,182.54,182.67,182.36,182.52,109803.0,182.54,182.67,182.36,182.52,109803.0
2018-08-22 14:30:00,182.53,183.08,182.5,182.75,152044.0,182.53,183.08,182.5,182.75,152044.0
2018-08-22 15:00:00,182.75,182.8,182.67,182.79,88178.0,182.75,182.8,182.67,182.79,88178.0
2018-08-22 15:30:00,182.78,182.89,182.28,182.4,280378.0,182.78,182.89,182.28,182.4,280378.0
2018-08-23 09:30:00,182.1,184.66,181.8,184.35,141751.0,182.1,184.66,181.8,184.35,141751.0
2018-08-23 10:00:00,184.38,186.23,183.86,185.98,89926.0,184.38,186.23,183.86,185.98,89926.0
2018-08-23 10:30:00,185.91,186.06,184.95,185.05,92300.0,185.91,186.06,184.95,185.05,92300.0
2018-08-23 11:00:00,185.13,185.37,183.6,184.11,84580.0,185.13,185.37,183.6,184.11,84580.0
2018-08-23 11:30:00,183.99,184.11,182.42,183.58,120842.0,183.99,184.11,182.42,183.58,120842.0
2018-08-23 12:00:00,183.7,184.47,183.63,184.4,76896.0,183.7,184.47,183.63,184.4,76896.0
2018-08-23 12:30:00,184.4,184.69,183.87,183.91,37869.0,184.4,184.69,183.87,183.91,37869.0
2018-08-23 13:00:00,183.88,184.08,183.73,183.97,38892.0,183.88,184.08,183.73,183.97,38892.0
2018-08-23 13:30:00,183.93,184.48,183.93,184.06,41958.0,183.93,184.48,183.93,184.06,41958.0
2018-08-23 14:00:00,184.09,184.83,184.05,184.35,50786.0,184.09,184.83,184.05,184.35,50786.0
2018-08-23 14:30:00,184.37,184.74,184.11,184.74,67032.0,184.37,184.74,184.11,184.74,67032.0
2018-08-23 15:00:00,184.75,185.0,184.55,184.99,71882.0,184.75,185.0,184.55,184.99,71882.0
2018-08-23 15:30:00,184.99,185.26,184.54,184.87,174778.0,184.99,185.26,184.54,184.87,174778.0
2018-08-24 09:30:00,186.11,191.0,185.28,191.0,371829.0,186.11,191.0,185.28,191.0,371829.0
2018-08-24 10:00:00,191.0,192.78,190.86,192.51,317600.0,191.0,192.78,190.86,192.51,317600.0
2018-08-24 10:30:00,192.57,193.85,192.33,193.83,195978.0,192.57,193.85,192.33,193.83,195978.0
2018-08-24 11:00:00,193.85,194.75,193.47,194.11,231635.0,193.85,194.75,193.47,194.11,231635.0
2018-08-24 11:30:00,194.19,194.45,193.6,194.28,178136.0,194.19,194.45,193.6,194.28,178136.0
2018-08-24 12:00:00,194.35,194.35,193.11,193.37,126256.0,194.35,194.35,193.11,193.37,126256.0
2018-08-24 12:30:00,193.37,193.7,192.92,193.27,77176.0,193.37,193.7,192.92,193.27,77176.0
2018-08-24 13:00:00,193.22,193.29,192.75,192.93,90921.0,193.22,193.29,192.75,192.93,90921.0
2018-08-24 13:30:00,192.97,193.4,192.8,193.24,67729.0,192.97,193.4,192.8,193.24,67729.0
2018-08-24 14:00:00,193.22,193.22,192.39,192.46,94579.0,193.22,193.22,192.39,192.46,94579.0
2018-08-24 14:30:00,192.44,192.5,192.02,192.19,84085.0,192.44,192.5,192.02,192.19,84085.0
2018-08-24 15:00:00,192.22,193.08,192.2,192.62,105009.0,192.22,193.08,192.2,192.62,105009.0
2018-08-24 15:30:00,192.61,193.57,192.46,193.56,271644.0,192.61,193.57,192.46,193.56,271644.0
2018-08-27 09:30:00,194.0,196.63,192.42,193.93,324425.0,194.0,196.63,192.42,193.93,324425.0
2018-08-27 10:00:00,194.14,194.8,193.42,193.84,90260.0,194.14,194.8,193.42,193.84,90260.0
2018-08-27 10:30:00,193.9,194.84,193.29,194.74,63672.0,193.9,194.84,193.29,194.74,63672.0
2018-08-27 11:00:00,194.64,194.8,193.68,193.98,55135.0,194.64,194.8,193.68,193.98,55135.0
2018-08-27 11:30:00,193.99,194.48,193.79,194.21,59493.0,193.99,194.48,193.79,194.21,59493.0
2018-08-27 12:00:00,194.2,194.2,193.25,193.46,97504.0,194.2,194.2,193.25,193.46,97504.0
2018-08-27 12:30:00,193.5,193.54,192.22,192.44,100247.0,193.5,193.54,192.22,192.44,100247.0
2018-08-27 13:00:00,192.45,192.91,192.25,192.73,56347.0,192.45,192.91,192.25,192.73,56347.0
2018-08-27 13:30:00,192.67,193.33,192.67,193.12,42077.0,192.67,193.33,192.67,193.12,42077.0
2018-08-27 14:00:00,193.07,193.42,192.45,192.63,35319.0,193.07,193.42,192.45,192.63,35319.0
2018-08-27 14:30:00,192.65,193.02,192.5,192.95,38116.0,192.65,193.02,192.5,192.95,38116.0
2018-08-27 15:00:00,192.98,193.41,192.92,193.18,45051.0,192.98,193.41,192.92,193.18,45051.0
2018-08-27 15:30:00,193.13,193.42,192.96,193.3,129817.0,193.13,193.42,192.96,193.3,129817.0
2018-08-28 09:30:00,193.78,194.12,191.52,192.53,256284.0,193.78,194.12,191.52,192.53,256284.0
2018-08-28 10:00:00,192.53,194.04,192.08,193.42,56846.0,192.53,194.04,192.08,193.42,56846.0
2018-08-28 10:30:00,193.39,193.39,192.24,192.97,65648.0,193.39,193.39,192.24,192.97,65648.0
2018-08-28 11:00:00,192.83,193.34,192.24,193.18,45217.0,192.83,193.34,192.24,193.18,45217.0
2018-08-28 11:30:00,193.02,193.04,192.44,192.63,35237.0,193.02,193.04,192.44,192.63,35237.0
2018-08-28 12:00:00,192.56,193.69,192.4,193.22,26449.0,192.56,193.69,192.4,193.22,26449.0
2018-08-28 12:30:00,193.35,193.73,193.34,193.73,15137.0,193.35,193.73,193.34,193.73,15137.0
2018-08-28 13:00:00,193.72,194.12,193.44,193.81,52342.0,193.72,194.12,193.44,193.81,52342.0
2018-08-28 13:30:00,193.76,194.4,193.59,194.22,77960.0,193.76,194.4,193.59,194.22,77960.0
2018-08-28 14:00:00,194.26,194.77,193.93,194.41,58741.0,194.26,194.77,193.93,194.41,58741.0
2018-08-28 14:30:00,194.37,194.43,193.62,193.7,24177.0,194.37,194.43,193.62,193.7,24177.0
2018-08-28 15:00:00,193.74,194.2,193.72,194.2,26995.0,193.74,194.2,193.72,194.2,26995.0
2018-08-28 15:30:00,194.22,194.48,194.09,194.25,123567.0,194.22,194.48,194.09,194.25,123567.0
2018-08-29 09:30:00,194.27,197.77,194.27,196.06,256889.0,194.27,197.77,194.27,196.06,256889.0
2018-08-29 10:00:00,196.02,198.45,195.28,198.1,232236.0,196.02,198.45,195.28,198.1,232236.0
2018-08-29 10:30:00,198.02,200.0,197.99,199.75,239741.0,198.02,200.0,197.99,199.75,239741.0
2018-08-29 11:00:00,199.78,201.0,199.61,200.27,253437.0,199.78,201.0,199.61,200.27,253437.0
2018-08-29 11:30:00,200.21,200.44,199.63,200.16,111562.0,200.21,200.44,199.63,200.16,111562.0
2018-08-29 12:00:00,200.17,200.17,199.64,199.66,229556.0,200.17,200.17,199.64,199.66,229556.0
2018-08-29 12:30:00,199.67,199.96,199.41,199.86,144615.0,199.67,199.96,199.41,199.86,144615.0
2018-08-29 13:00:00,199.88,200.15,199.78,200.02,129985.0,199.88,200.15,199.78,200.02,129985.0
2018-08-29 13:30:00,200.05,200.16,198.8,198.95,73849.0,200.05,200.16,198.8,198.95,73849.0
2018-08-29 14:00:00,198.96,199.22,198.48,198.59,76785.0,198.96,199.22,198.48,198.59,76785.0
2018-08-29 14:30:00,198.61,199.7,198.49,199.58,96863.0,198.61,199.7,198.49,199.58,96863.0
2018-08-29 15:00:00,199.61,200.66,199.56,200.21,154774.0,199.61,200.66,199.56,200.21,154774.0
2018-08-29 15:30:00,200.24,200.75,200.09,200.24,404636.0,200.24,200.75,200.09,200.24,404636.0
2018-08-30 09:30:00,199.5,199.75,196.68,197.28,208759.0,199.5,199.75,196.68,197.28,208759.0
2018-08-30 10:00:00,197.15,197.97,196.46,197.35,98725.0,197.15,197.97,196.46,197.35,98725.0
2018-08-30 10:30:00,197.2,199.0,196.82,198.91,88495.0,197.2,199.0,196.82,198.91,88495.0
2018-08-30 11:00:00,198.91,199.33,198.0,198.19,70886.0,198.91,199.33,198.0,198.19,70886.0
2018-08-30 11:30:00,198.17,198.46,197.5,197.94,40539.0,198.17,198.46,197.5,197.94,40539.0
2018-08-30 12:00:00,198.05,198.22,197.64,198.09,41063.0,198.05,198.22,197.64,198.09,41063.0
2018-08-30 12:30:00,198.08,199.46,198.02,199.36,92429.0,198.08,199.46,198.02,199.36,92429.0
2018-08-30 13:00:00,199.5,200.0,199.33,200.0,67906.0,199.5,200.0,199.33,200.0,67906.0
2018-08-30 13:30:00,200.0,200.04,199.04,199.31,36676.0,200.0,200.04,199.04,199.31,36676.0
2018-08-30 14:00:00,199.29,199.45,198.46,198.75,57154.0,199.29,199.45,198.46,198.75,57154.0
2018-08-30 14:30:00,198.74,199.45,198.46,198.69,41781.0,198.74,199.45,198.46,198.69,41781.0
2018-08-30 15:00:00,198.59,198.59,198.06,198.49,86798.0,198.59,198.59,198.06,198.49,86798.0
2018-08-30 15:30:00,198.57,198.69,198.3,198.45,173354.0,198.57,198.69,198.3,198.45,173354.0
2018-08-31 09:30:00,198.0,199.32,197.58,197.84,74777.0,198.0,199.32,197.58,197.84,74777.0
2018-08-31 10:00:00,197.85,199.25,197.74,198.49,47501.0,197.85,199.25,197.74,198.49,47501.0
2018-08-31 10:30:00,198.55,199.44,198.02,198.71,36668.0,198.55,199.44,198.02,198.71,36668.0
2018-08-31 11:00:00,198.66,198.83,198.26,198.37,41892.0,198.66,198.83,198.26,198.37,41892.0
2018-08-31 11:30:00,198.33,198.64,197.56,197.9,29146.0,198.33,198.64,197.56,197.9,29146.0
2018-08-31 12:00:00,197.82,198.44,197.65,198.44,34223.0,197.82,198.44,197.65,198.44,34223.0
2018-08-31 12:30:00,198.46,198.47,197.9,198.0,39584.0,198.46,198.47,197.9,198.0,39584.0
2018-08-31 13:00:00,197.99,198.15,197.7,197.86,21323.0,197.99,198.15,197.7,197.86,21323.0
2018-08-31 13:30:00,197.94,198.04,197.55,197.63,44801.0,197.94,198.04,197.55,197.63,44801.0
2018-08-31 14:00:00,197.65,197.7,196.89,197.04,47811.0,197.65,197.7,196.89,197.04,47811.0
2018-08-31 14:30:00,197.06,197.12,196.27,196.38,56394.0,197.06,197.12,196.27,196.38,56394.0
2018-08-31 15:00:00,196.41,196.5,195.37,195.5,110064.0,196.41,196.5,195.37,195.5,110064.0
2018-08-31 15:30:00,195.48,196.45,195.45,196.37,149042.0,195.48,196.45,195.45,196.37,149042.0
2018-09-04 09:30:00,195.95,197.82,195.3,196.84,197665.0,195.95,197.82,195.3,196.84,197665.0
2018-09-04 10:00:00,196.85,197.2,196.01,196.02,180110.0,196.85,197.2,196.01,196.02,180110.0
2018-09-04 10:30:00,196.09,197.57,195.78,197.11,108424.0,196.09,197.57,195.78,197.11,108424.0
2018-09-04 11:00:00,197.1,197.79,196.69,197.48,57121.0,197.1,197.79,196.69,197.48,57121.0
2018-09-04 11:30:00,197.52,198.57,197.4,197.56,114581.0,197.52,198.57,197.4,197.56,114581.0
2018-09-04 12:00:00,197.59,198.86,197.51,198.13,92050.0,197.59,198.86,197.51,198.13,92050.0
2018-09-04 12:30:00,198.17,198.63,198.11,198.56,73488.0,198.17,198.63,198.11,198.56,73488.0
2018-09-04 13:00:00,198.55,198.88,198.45,198.66,35976.0,198.55,198.88,198.45,198.66,35976.0
2018-09-04 13:30:00,198.69,199.39,198.39,199.17,61032.0,198.69,199.39,198.39,199.17,61032.0
2018-09-04 14:00:00,199.18,199.7,199.07,199.52,69552.0,199.18,199.7,199.07,199.52,69552.0
2018-09-04 14:30:00,199.51,199.77,199.48,199.69,46116.0,199.51,199.77,199.48,199.69,46116.0
2018-09-04 15:00:00,199.69,200.66,199.65,200.52,106566.0,199.69,200.66,199.65,200.52,106566.0
2018-09-04 15:30:00,200.54,200.6,200.09,200.21,228886.0,200.54,200.6,200.09,200.21,228886.0
2018-09-05 09:30:00,200.0,200.0,196.68,197.53,371704.0,200.0,200.0,196.68,197.53,371704.0
2018-09-05 10:00:00,197.44,197.58,189.85,190.83,314590.0,197.44,197.58,189.85,190.83,314590.0
2018-09-05 10:30:00,190.93,191.26,188.3,190.58,230003.0,190.93,191.26,188.3,190.58,230003.0
2018-09-05 11:00:00,190.72,190.72,188.33,190.4,155590.0,190.72,190.72,188.33,190.4,155590.0
2018-09-05 11:30:00,190.4,191.17,189.85,190.47,101824.0,190.4,191.17,189.85,190.47,101824.0
2018-09-05 12:00:00,190.44,192.15,190.44,191.55,97212.0,190.44,192.15,190.44,191.55,97212.0
2018-09-05 12:30:00,191.55,192.31,191.12,191.21,97963.0,191.55,192.31,191.12,191.21,97963.0
2018-09-05 13:00:00,191.21,192.14,191.21,192.11,65834.0,191.21,192.14,191.21,192.11,65834.0
2018-09-05 13:30:00,192.14,193.05,191.86,192.6,106214.0,192.14,193.05,191.86,192.6,106214.0
2018-09-05 14:00:00,192.6,192.64,191.69,191.73,67204.0,192.6,192.64,191.69,191.73,67204.0
2018-09-05 14:30:00,191.77,191.93,190.76,191.81,92352.0,191.77,191.93,190.76,191.81,92352.0
2018-09-05 15:00:00,191.71,191.76,190.62,191.08,132279.0,191.71,191.76,190.62,191.08,132279.0
2018-09-05 15:30:00,191.07,191.25,190.39,190.76,287679.0,191.07,191.25,190.39,190.76,287679.0
2018-09-06 09:30:00,191.92,192.76,189.24,192.76,205410.0,191.92,192.76,189.24,192.76,205410.0
2018-09-06 10:00:00,192.62,194.14,192.23,193.91,168336.0,192.62,194.14,192.23,193.91,168336.0
2018-09-06 10:30:00,194.09,194.33,193.13,193.8,154571.0,194.09,194.33,193.13,193.8,154571.0
2018-09-06 11:00:00,193.83,193.9,191.53,192.68,102635.0,193.83,193.9,191.53,192.68,102635.0
2018-09-06 11:30:00,192.65,192.9,192.04,192.67,82495.0,192.65,192.9,192.04,192.67,82495.0
2018-09-06 12:00:00,192.58,192.78,192.3,192.53,64484.0,192.58,192.78,192.3,192.53,64484.0
2018-09-06 12:30:00,192.61,192.74,192.05,192.61,47737.0,192.61,192.74,192.05,192.61,47737.0
2018-09-06 13:00:00,192.43,192.81,191.87,192.29,121946.0,192.43,192.81,191.87,192.29,121946.0
2018-09-06 13:30:00,192.35,192.74,192.0,192.35,56753.0,192.35,192.74,192.0,192.35,56753.0
2018-09-06 14:00:00,192.38,192.62,191.86,192.08,53866.0,192.38,192.62,191.86,192.08,53866.0
2018-09-06 14:30:00,192.22,192.76,192.2,192.55,91575.0,192.22,192.76,192.2,192.55,91575.0
2018-09-06 15:00:00,192.47,194.19,192.47,193.84,95520.0,192.47,194.19,192.47,193.84,95520.0
2018-09-06 15:30:00,193.89,193.99,193.01,193.2,210519.0,193.89,193.99,193.01,193.2,210519.0
2018-09-07 09:30:00,192.94,194.87,191.33,194.85,103585.0,192.94,194.87,191.33,194.85,103585.0
2018-09-07 10:00:00,194.74,196.5,194.55,196.1,112753.0,194.74,196.5,194.55,196.1,112753.0
2018-09-07 10:30:00,196.04,197.18,196.04,196.91,82009.0,196.04,197.18,196.04,196.91,82009.0
2018-09-07 11:00:00,196.94,198.11,196.88,197.97,99170.0,196.94,198.11,196.88,197.97,99170.0
2018-09-07 11:30:00,198.0,198.18,197.7,197.77,77511.0,198.0,198.18,197.7,197.77,77511.0
2018-09-07 12:00:00,197.8,197.94,196.5,197.06,176237.0,197.8,197.94,196.5,197.06,176237.0
2018-09-07 12:30:00,197.09,198.5,197.08,198.29,95105.0,197.09,198.5,197.08,198.29,95105.0
2018-09-07 13:00:00,198.25,198.25,197.04,197.61,32829.0,198.25,198.25,197.04,197.61,32829.0
2018-09-07 13:30:00,197.67,197.83,196.8,197.0,73437.0,197.67,197.83,196.8,197.0,73437.0
2018-09-07 14:00:00,196.97,197.73,196.83,197.64,54295.0,196.97,197.73,196.83,197.64,54295.0
2018-09-07 14:30:00,197.65,197.67,197.3,197.47,51230.0,197.65,197.67,197.3,197.47,51230.0
2018-09-07 15:00:00,197.47,197.71,197.38,197.48,98570.0,197.47,197.71,197.38,197.48,98570.0
2018-09-07 15:30:00,197.49,197.58,196.7,196.91,221229.0,197.49,197.58,196.7,196.91,221229.0
2018-09-10 09:30:00,199.88,199.88,196.33,196.33,335988.0,199.88,199.88,196.33,196.33,335988.0
2018-09-10 10:00:00,196.45,196.89,195.5,195.96,269682.0,196.45,196.89,195.5,195.96,269682.0
2018-09-10 10:30:00,196.06,198.22,195.95,198.22,140415.0,196.06,198.22,195.95,198.22,140415.0
2018-09-10 11:00:00,198.1,199.3,197.85,198.39,88000.0,198.1,199.3,197.85,198.39,88000.0
2018-09-10 11:30:00,198.38,198.93,198.19,198.86,119155.0,198.38,198.93,198.19,198.86,119155.0
2018-09-10 12:00:00,198.86,199.17,198.52,199.0,120931.0,198.86,199.17,198.52,199.0,120931.0
2018-09-10 12:30:00,199.0,199.14,198.78,198.96,85841.0,199.0,199.14,198.78,198.96,85841.0
2018-09-10 13:00:00,198.97,199.6,198.95,199.4,76698.0,198.97,199.6,198.95,199.4,76698.0
2018-09-10 13:30:00,199.34,199.39,198.87,199.26,63493.0,199.34,199.39,198.87,199.26,63493.0
2018-09-10 14:00:00,199.25,199.42,198.93,199.05,75307.0,199.25,199.42,198.93,199.05,75307.0
2018-09-10 14:30:00,199.06,199.6,199.02,199.6,64430.0,199.06,199.6,199.02,199.6,64430.0
2018-09-10 15:00:00,199.63,199.63,199.37,199.51,86965.0,199.63,199.63,199.37,199.51,86965.0
2018-09-10 15:30:00,199.5,199.53,198.91,199.03,213476.0,199.5,199.53,198.91,199.03,213476.0
2018-09-11 09:30:00,198.0,202.72,197.24,200.61,234969.0,198.0,202.72,197.24,200.61,234969.0
2018-09-11 10:00:00,200.5,201.02,199.51,200.14,126028.0,200.5,201.02,199.51,200.14,126028.0
2018-09-11 10:30:00,200.19,200.84,199.74,199.96,90427.0,200.19,200.84,199.74,199.96,90427.0
2018-09-11 11:00:00,200.03,200.35,199.81,200.06,146492.0,200.03,200.35,199.81,200.06,146492.0
2018-09-11 11:30:00,200.11,201.18,199.82,200.68,143387.0,200.11,201.18,199.82,200.68,143387.0
2018-09-11 12:00:00,200.7,200.97,200.07,200.24,83473.0,200.7,200.97,200.07,200.24,83473.0
2018-09-11 12:30:00,200.15,200.33,199.78,200.32,34723.0,200.15,200.33,199.78,200.32,34723.0
2018-09-11 13:00:00,200.28,200.48,199.73,199.73,48455.0,200.28,200.48,199.73,199.73,48455.0
2018-09-11 13:30:00,199.7,200.11,199.62,199.92,45087.0,199.7,200.11,199.62,199.92,45087.0
2018-09-11 14:00:00,199.92,200.25,199.74,200.19,29805.0,199.92,200.25,199.74,200.19,29805.0
2018-09-11 14:30:00,200.21,200.24,199.69,199.94,34140.0,200.21,200.24,199.69,199.94,34140.0
2018-09-11 15:00:00,199.88,200.0,199.67,199.73,60433.0,199.88,200.0,199.67,199.73,60433.0
2018-09-11 15:30:00,199.73,199.94,199.43,199.54,184833.0,199.73,199.94,199.43,199.54,184833.0
2018-09-12 09:30:00,199.84,200.14,197.83,198.4,133067.0,199.84,200.14,197.83,198.4,133067.0
2018-09-12 10:00:00,198.35,198.75,196.82,196.94,59128.0,198.35,198.75,196.82,196.94,59128.0
2018-09-12 10:30:00,196.81,196.96,195.29,196.55,76920.0,196.81,196.96,195.29,196.55,76920.0
2018-09-12 11:00:00,196.58,199.92,196.48,199.79,77112.0,196.58,199.92,196.48,199.79,77112.0
2018-09-12 11:30:00,199.76,199.97,198.19,198.6,62621.0,199.76,199.97,198.19,198.6,62621.0
2018-09-12 12:00:00,198.57,200.48,198.56,200.22,55436.0,198.57,200.48,198.56,200.22,55436.0
2018-09-12 12:30:00,200.22,200.91,199.81,200.91,55442.0,200.22,200.91,199.81,200.91,55442.0
2018-09-12 13:00:00,200.9,201.91,200.72,201.73,106127.0,200.9,201.91,200.72,201.73,106127.0
2018-09-12 13:30:00,201.73,201.9,201.21,201.66,41591.0,201.73,201.9,201.21,201.66,41591.0
2018-09-12 14:00:00,201.66,202.15,201.63,201.71,78367.0,201.66,202.15,201.63,201.71,78367.0
2018-09-12 14:30:00,201.72,202.22,201.52,201.87,75484.0,201.72,202.22,201.52,201.87,75484.0
2018-09-12 15:00:00,201.93,203.0,201.91,202.95,95900.0,201.93,203.0,201.91,202.95,95900.0
2018-09-12 15:30:00,202.96,203.34,202.74,202.76,239610.0,202.96,203.34,202.74,202.76,239610.0
2018-09-13 09:30:00,204.0,206.3,203.06,205.13,169427.0,204.0,206.3,203.06,205.13,169427.0
2018-09-13 10:00:00,205.15,205.96,204.46,204.84,124088.0,205.15,205.96,204.46,204.84,124088.0
2018-09-13 10:30:00,204.79,205.9,204.31,205.26,106623.0,204.79,205.9,204.31,205.26,106623.0
2018-09-13 11:00:00,205.07,205.69,204.77,204.88,58971.0,205.07,205.69,204.77,204.88,58971.0
2018-09-13 11:30:00,205.02,205.49,204.75,205.42,43647.0,205.02,205.49,204.75,205.42,43647.0
2018-09-13 12:00:00,205.4,205.47,205.11,205.18,76481.0,205.4,205.47,205.11,205.18,76481.0
2018-09-13 12:30:00,205.2,205.65,204.97,205.06,39626.0,205.2,205.65,204.97,205.06,39626.0
2018-09-13 13:00:00,205.09,205.41,204.8,205.31,48868.0,205.09,205.41,204.8,205.31,48868.0
2018-09-13 13:30:00,205.36,205.52,205.0,205.17,80532.0,205.36,205.52,205.0,205.17,80532.0
2018-09-13 14:00:00,205.16,205.32,204.51,204.99,67921.0,205.16,205.32,204.51,204.99,67921.0
2018-09-13 14:30:00,204.94,205.22,204.67,205.21,37021.0,204.94,205.22,204.67,205.21,37021.0
2018-09-13 15:00:00,205.2,205.21,204.17,204.17,72273.0,205.2,205.21,204.17,204.17,72273.0
2018-09-13 15:30:00,204.17,204.69,203.91,204.57,163434.0,204.17,204.69,203.91,204.57,163434.0
2018-09-14 09:30:00,204.12,204.75,203.35,204.15,192878.0,204.12,204.75,203.35,204.15,192878.0
2018-09-14 10:00:00,204.03,205.14,203.91,204.69,157797.0,204.03,205.14,203.91,204.69,157797.0
2018-09-14 10:30:00,204.86,205.34,204.38,204.63,71970.0,204.86,205.34,204.38,204.63,71970.0
2018-09-14 11:00:00,204.5,204.83,204.18,204.55,23088.0,204.5,204.83,204.18,204.55,23088.0
2018-09-14 11:30:00,204.55,204.67,203.88,203.93,35116.0,204.55,204.67,203.88,203.93,35116.0
2018-09-14 12:00:00,204.01,204.01,202.54,202.82,36055.0,204.01,204.01,202.54,202.82,36055.0
2018-09-14 12:30:00,202.72,203.65,202.72,203.1,30186.0,202.72,203.65,202.72,203.1,30186.0
2018-09-14 13:00:00,203.1,203.1,202.15,202.42,36802.0,203.1,203.1,202.15,202.42,36802.0
2018-09-14 13:30:00,202.51,203.76,202.43,203.65,34539.0,202.51,203.76,202.43,203.65,34539.0
2018-09-14 14:00:00,203.65,203.97,202.88,202.92,41341.0,203.65,203.97,202.88,202.92,41341.0
2018-09-14 14:30:00,202.96,203.05,202.69,202.87,33545.0,202.96,203.05,202.69,202.87,33545.0
2018-09-14 15:00:00,202.86,203.22,202.81,202.87,47676.0,202.86,203.22,202.81,202.87,47676.0
2018-09-14 15:30:00,202.86,203.39,202.86,202.96,105586.0,202.86,203.39,202.86,202.96,105586.0
2018-09-17 09:30:00,201.88,201.95,196.51,199.8,133867.0,201.88,201.95,196.51,199.8,133867.0
2018-09-17 10:00:00,199.62,199.62,196.16,196.53,136497.0,199.62,199.62,196.16,196.53,136497.0
2018-09-17 10:30:00,196.62,197.32,196.16,196.5,106812.0,196.62,197.32,196.16,196.5,106812.0
2018-09-17 11:00:00,196.55,197.66,196.51,197.2,66286.0,196.55,197.66,196.51,197.2,66286.0
2018-09-17 11:30:00,197.2,198.03,197.2,198.02,49083.0,197.2,198.03,197.2,198.02,49083.0
2018-09-17 12:00:00,197.99,198.13,197.49,197.5,36324.0,197.99,198.13,197.49,197.5,36324.0
2018-09-17 12:30:00,197.43,199.17,197.37,198.58,166166.0,197.43,199.17,197.37,198.58,166166.0
2018-09-17 13:00:00,198.47,198.72,196.62,197.3,143745.0,198.47,198.72,196.62,197.3,143745.0
2018-09-17 13:30:00,197.28,197.31,195.6,196.03,126343.0,197.28,197.31,195.6,196.03,126343.0
2018-09-17 14:00:00,195.94,196.11,195.19,195.37,134126.0,195.94,196.11,195.19,195.37,134126.0
2018-09-17 14:30:00,195.37,195.67,194.68,194.69,105460.0,195.37,195.67,194.68,194.69,105460.0
2018-09-17 15:00:00,194.73,195.08,193.64,194.13,135643.0,194.73,195.08,193.64,194.13,135643.0
2018-09-17 15:30:00,194.11,194.19,192.65,192.74,461941.0,194.11,194.19,192.65,192.74,461941.0
2018-09-18 09:30:00,193.07,195.78,192.0,194.18,200903.0,193.07,195.78,192.0,194.18,200903.0
2018-09-18 10:00:00,194.15,195.53,193.87,194.28,121374.0,194.15,195.53,193.87,194.28,121374.0
2018-09-18 10:30:00,194.24,195.29,193.92,195.23,96953.0,194.24,195.29,193.92,195.23,96953.0
2018-09-18 11:00:00,195.28,195.43,194.72,195.27,55323.0,195.28,195.43,194.72,195.27,55323.0
2018-09-18 11:30:00,195.27,195.6,194.44,194.52,63884.0,195.27,195.6,194.44,194.52,63884.0
2018-09-18 12:00:00,194.54,195.07,193.07,193.16,123576.0,194.54,195.07,193.07,193.16,123576.0
2018-09-18 12:30:00,193.15,193.55,192.4,192.93,115250.0,193.15,193.55,192.4,192.93,115250.0
2018-09-18 13:00:00,192.93,193.04,191.67,191.91,98239.0,192.93,193.04,191.67,191.91,98239.0
2018-09-18 13:30:00,191.96,193.14,191.57,193.13,159905.0,191.96,193.14,191.57,193.13,159905.0
2018-09-18 14:00:00,193.13,193.5,192.7,192.78,170955.0,193.13,193.5,192.7,192.78,170955.0
2018-09-18 14:30:00,192.75,192.84,192.14,192.27,102688.0,192.75,192.84,192.14,192.27,102688.0
2018-09-18 15:00:00,192.25,192.63,192.08,192.14,138053.0,192.25,192.63,192.08,192.14,138053.0
2018-09-18 15:30:00,192.16,192.46,191.55,191.85,276897.0,192.16,192.46,191.55,191.85,276897.0
2018-09-19 09:30:00,191.5,192.61,185.69,186.01,398464.0,191.5,192.61,185.69,186.01,398464.0
2018-09-19 10:00:00,186.03,187.22,182.73,184.46,534592.0,186.03,187.22,182.73,184.46,534592.0
2018-09-19 10:30:00,184.55,185.7,184.3,185.6,242800.0,184.55,185.7,184.3,185.6,242800.0
2018-09-19 11:00:00,185.6,186.49,185.37,185.75,227996.0,185.6,186.49,185.37,185.75,227996.0
2018-09-19 11:30:00,185.81,185.81,184.95,185.03,133201.0,185.81,185.81,184.95,185.03,133201.0
2018-09-19 12:00:00,185.0,185.23,184.75,185.01,164406.0,185.0,185.23,184.75,185.01,164406.0
2018-09-19 12:30:00,185.04,185.98,184.83,185.84,70242.0,185.04,185.98,184.83,185.84,70242.0
2018-09-19 13:00:00,185.8,187.35,185.7,187.16,97218.0,185.8,187.35,185.7,187.16,97218.0
2018-09-19 13:30:00,187.03,187.33,186.5,186.89,97503.0,187.03,187.33,186.5,186.89,97503.0
2018-09-19 14:00:00,186.85,186.93,186.5,186.81,60311.0,186.85,186.93,186.5,186.81,60311.0
2018-09-19 14:30:00,186.83,187.34,186.16,186.18,103907.0,186.83,187.34,186.16,186.18,103907.0
2018-09-19 15:00:00,186.18,187.0,186.11,186.96,160534.0,186.18,187.0,186.11,186.96,160534.0
2018-09-19 15:30:00,186.97,187.0,185.88,186.0,399212.0,186.97,187.0,185.88,186.0,399212.0
2018-09-20 09:30:00,187.0,187.68,184.25,187.07,243259.0,187.0,187.68,184.25,187.07,243259.0
2018-09-20 10:00:00,186.99,187.89,185.24,185.34,183350.0,186.99,187.89,185.24,185.34,183350.0
2018-09-20 10:30:00,185.48,187.31,185.14,187.28,161103.0,185.48,187.31,185.14,187.28,161103.0
2018-09-20 11:00:00,187.29,188.33,187.2,187.82,102744.0,187.29,188.33,187.2,187.82,102744.0
2018-09-20 11:30:00,187.85,188.77,187.74,188.65,151772.0,187.85,188.77,187.74,188.65,151772.0
2018-09-20 12:00:00,188.65,188.94,187.84,188.09,130991.0,188.65,188.94,187.84,188.09,130991.0
2018-09-20 12:30:00,188.09,188.22,187.22,187.25,77601.0,188.09,188.22,187.22,187.25,77601.0
2018-09-20 13:00:00,187.2,187.8,187.13,187.67,85915.0,187.2,187.8,187.13,187.67,85915.0
2018-09-20 13:30:00,187.67,188.03,187.46,187.77,87223.0,187.67,188.03,187.46,187.77,87223.0
2018-09-20 14:00:00,187.73,188.05,187.42,187.78,76409.0,187.73,188.05,187.42,187.78,76409.0
2018-09-20 14:30:00,187.83,187.83,187.36,187.78,79656.0,187.83,187.83,187.36,187.78,79656.0
2018-09-20 15:00:00,187.78,188.55,187.78,188.51,141789.0,187.78,188.55,187.78,188.51,141789.0
2018-09-20 15:30:00,188.48,188.88,187.17,187.35,384756.0,188.48,188.88,187.17,187.35,384756.0
2018-09-21 09:30:00,188.37,189.67,187.8,189.22,101081.0,188.37,189.67,187.8,189.22,101081.0
2018-09-21 10:00:00,189.25,190.42,188.96,189.17,128330.0,189.25,190.42,188.96,189.17,128330.0
2018-09-21 10:30:00,189.17,189.42,188.54,189.05,250653.0,189.17,189.42,188.54,189.05,250653.0
2018-09-21 11:00:00,189.06,190.11,188.8,189.97,156780.0,189.06,190.11,188.8,189.97,156780.0
2018-09-21 11:30:00,189.97,190.26,189.53,189.94,67384.0,189.97,190.26,189.53,189.94,67384.0
2018-09-21 12:00:00,189.91,190.53,189.69,189.9,57137.0,189.91,190.53,189.69,189.9,57137.0
2018-09-21 12:30:00,189.88,190.17,189.59,189.94,77004.0,189.88,190.17,189.59,189.94,77004.0
2018-09-21 13:00:00,189.95,190.28,189.89,190.25,96362.0,189.95,190.28,189.89,190.25,96362.0
2018-09-21 13:30:00,190.28,190.57,190.19,190.34,65799.0,190.28,190.57,190.19,190.34,65799.0
2018-09-21 14:00:00,190.34,190.38,189.85,190.3,140571.0,190.34,190.38,189.85,190.3,140571.0
2018-09-21 14:30:00,190.3,190.32,189.82,190.09,73715.0,190.3,190.32,189.82,190.09,73715.0
2018-09-21 15:00:00,190.09,190.17,189.4,189.57,149192.0,190.09,190.17,189.4,189.57,149192.0
2018-09-21 15:30:00,189.6,189.87,189.14,189.7,264471.0,189.6,189.87,189.14,189.7,264471.0
2018-09-24 09:30:00,187.63,190.46,185.67,190.09,112945.0,187.63,190.46,185.67,190.09,112945.0
2018-09-24 10:00:00,190.16,192.35,190.0,191.13,111473.0,190.16,192.35,190.0,191.13,111473.0
2018-09-24 10:30:00,191.19,191.63,190.5,191.14,74095.0,191.19,191.63,190.5,191.14,74095.0
2018-09-24 11:00:00,191.3,192.91,191.0,191.77,46429.0,191.3,192.91,191.0,191.77,46429.0
2018-09-24 11:30:00,191.77,192.1,191.1,191.67,34499.0,191.77,192.1,191.1,191.67,34499.0
2018-09-24 12:00:00,191.57,191.83,191.0,191.07,33077.0,191.57,191.83,191.0,191.07,33077.0
2018-09-24 12:30:00,191.03,192.02,191.03,191.92,139250.0,191.03,192.02,191.03,191.92,139250.0
2018-09-24 13:00:00,191.91,192.59,191.71,192.12,32316.0,191.91,192.59,191.71,192.12,32316.0
2018-09-24 13:30:00,192.14,193.0,192.14,192.71,55625.0,192.14,193.0,192.14,192.71,55625.0
2018-09-24 14:00:00,192.81,193.58,192.48,193.36,78709.0,192.81,193.58,192.48,193.36,78709.0
2018-09-24 14:30:00,193.3,193.65,192.99,193.09,109147.0,193.3,193.65,192.99,193.09,109147.0
2018-09-24 15:00:00,193.1,194.07,193.0,193.85,91085.0,193.1,194.07,193.0,193.85,91085.0
2018-09-24 15:30:00,193.89,193.97,193.12,193.12,258457.0,193.89,193.97,193.12,193.12,258457.0
2018-09-25 09:30:00,194.28,198.17,193.94,197.81,233512.0,194.28,198.17,193.94,197.81,233512.0
2018-09-25 10:00:00,197.8,198.47,196.58,197.09,167583.0,197.8,198.47,196.58,197.09,167583.0
2018-09-25 10:30:00,197.13,197.67,196.22,196.37,96645.0,197.13,197.67,196.22,196.37,96645.0
2018-09-25 11:00:00,196.33,197.48,196.2,197.29,44110.0,196.33,197.48,196.2,197.29,44110.0
2018-09-25 11:30:00,197.36,198.16,197.1,197.68,60544.0,197.36,198.16,197.1,197.68,60544.0
2018-09-25 12:00:00,197.75,198.09,197.59,197.75,51788.0,197.75,198.09,197.59,197.75,51788.0
2018-09-25 12:30:00,197.7,197.7,196.75,196.85,42282.0,197.7,197.7,196.75,196.85,42282.0
2018-09-25 13:00:00,196.86,197.41,196.56,197.39,44319.0,196.86,197.41,196.56,197.39,44319.0
2018-09-25 13:30:00,197.37,197.73,197.2,197.66,36390.0,197.37,197.73,197.2,197.66,36390.0
2018-09-25 14:00:00,197.65,198.2,197.55,198.09,42084.0,197.65,198.2,197.55,198.09,42084.0
2018-09-25 14:30:00,198.09,198.22,197.85,198.09,64802.0,198.09,198.22,197.85,198.09,64802.0
2018-09-25 15:00:00,198.09,198.15,197.77,197.94,84030.0,198.09,198.15,197.77,197.94,84030.0
2018-09-25 15:30:00,197.96,198.09,197.5,197.61,305319.0,197.96,198.09,197.5,197.61,305319.0
2018-09-26 09:30:00,197.61,198.89,194.69,195.76,128655.0,197.61,198.89,194.69,195.76,128655.0
2018-09-26 10:00:00,195.87,196.06,194.7,195.39,58170.0,195.87,196.06,194.7,195.39,58170.0
2018-09-26 10:30:00,195.54,196.98,195.53,196.3,113525.0,195.54,196.98,195.53,196.3,113525.0
2018-09-26 11:00:00,196.22,196.32,195.41,195.73,44965.0,196.22,196.32,195.41,195.73,44965.0
2018-09-26 11:30:00,195.85,196.98,195.61,196.97,44166.0,195.85,196.98,195.61,196.97,44166.0
2018-09-26 12:00:00,197.03,197.88,196.95,197.71,61975.0,197.03,197.88,196.95,197.71,61975.0
2018-09-26 12:30:00,197.75,198.11,197.52,197.75,67198.0,197.75,198.11,197.52,197.75,67198.0
2018-09-26 13:00:00,197.75,197.98,197.58,197.79,27339.0,197.75,197.98,197.58,197.79,27339.0
2018-09-26 13:30:00,197.81,198.0,196.82,197.15,50882.0,197.81,198.0,196.82,197.15,50882.0
2018-09-26 14:00:00,197.15,198.21,196.99,197.7,53724.0,197.15,198.21,196.99,197.7,53724.0
2018-09-26 14:30:00,197.79,197.8,196.69,196.74,45486.0,197.79,197.8,196.69,196.74,45486.0
2018-09-26 15:00:00,196.79,197.86,196.74,197.63,53017.0,196.79,197.86,196.74,197.63,53017.0
2018-09-26 15:30:00,197.61,197.68,195.22,195.7,213674.0,197.61,197.68,195.22,195.7,213674.0
2018-09-27 09:30:00,196.05,197.5,195.56,195.9,107572.0,196.05,197.5,195.56,195.9,107572.0
2018-09-27 10:00:00,195.77,196.56,194.09,194.09,126118.0,195.77,196.56,194.09,194.09,126118.0
2018-09-27 10:30:00,194.06,195.12,194.03,195.12,50712.0,194.06,195.12,194.03,195.12,50712.0
2018-09-27 11:00:00,195.17,195.34,194.12,194.21,48012.0,195.17,195.34,194.12,194.21,48012.0
2018-09-27 11:30:00,194.18,194.67,193.81,194.5,36289.0,194.18,194.67,193.81,194.5,36289.0
2018-09-27 12:00:00,194.44,194.66,194.21,194.63,34612.0,194.44,194.66,194.21,194.63,34612.0
2018-09-27 12:30:00,194.62,194.71,194.53,194.65,22902.0,194.62,194.71,194.53,194.65,22902.0
2018-09-27 13:00:00,194.61,195.02,194.32,194.92,23274.0,194.61,195.02,194.32,194.92,23274.0
2018-09-27 13:30:00,194.98,195.23,194.83,195.2,31340.0,194.98,195.23,194.83,195.2,31340.0
2018-09-27 14:00:00,195.17,195.64,194.85,195.23,34553.0,195.17,195.64,194.85,195.23,34553.0
2018-09-27 14:30:00,195.4,195.41,195.02,195.21,25355.0,195.4,195.41,195.02,195.21,25355.0
2018-09-27 15:00:00,195.27,195.47,195.03,195.07,43593.0,195.27,195.47,195.03,195.07,43593.0
2018-09-27 15:30:00,195.09,195.36,194.87,195.09,137112.0,195.09,195.36,194.87,195.09,137112.0
2018-09-28 09:30:00,194.58,197.69,194.55,196.85,112226.0,194.58,197.69,194.55,196.85,112226.0
2018-09-28 10:00:00,197.1,197.39,196.67,197.3,104548.0,197.1,197.39,196.67,197.3,104548.0
2018-09-28 10:30:00,197.35,197.56,197.04,197.23,46005.0,197.35,197.56,197.04,197.23,46005.0
2018-09-28 11:00:00,197.28,197.8,197.13,197.69,50724.0,197.28,197.8,197.13,197.69,50724.0
2018-09-28 11:30:00,197.69,197.77,196.73,196.76,31706.0,197.69,197.77,196.73,196.76,31706.0
2018-09-28 12:00:00,196.72,197.22,196.49,196.94,35388.0,196.72,197.22,196.49,196.94,35388.0
2018-09-28 12:30:00,196.98,197.31,196.5,196.54,41587.0,196.98,197.31,196.5,196.54,41587.0
2018-09-28 13:00:00,196.54,196.84,196.3,196.57,49151.0,196.54,196.84,196.3,196.57,49151.0
2018-09-28 13:30:00,196.65,196.76,195.86,195.99,27765.0,196.65,196.76,195.86,195.99,27765.0
2018-09-28 14:00:00,196.01,196.05,195.25,195.59,29215.0,196.01,196.05,195.25,195.59,29215.0
2018-09-28 14:30:00,195.62,195.97,195.37,195.85,30172.0,195.62,195.97,195.37,195.85,30172.0
2018-09-28 15:00:00,195.83,196.46,195.81,196.25,50916.0,195.83,196.46,195.81,196.25,50916.0
2018-09-28 15:30:00,196.18,196.18,195.29,195.65,185676.0,196.18,196.18,195.29,195.65,185676.0
2018-10-01 09:30:00,197.25,199.23,196.42,197.12,130050.0,197.25,199.23,196.42,197.12,130050.0
2018-10-01 10:00:00,197.27,197.4,196.2,196.95,74794.0,197.27,197.4,196.2,196.95,74794.0
2018-10-01 10:30:00,197.0,197.37,196.4,196.45,32575.0,197.0,197.37,196.4,196.45,32575.0
2018-10-01 11:00:00,196.38,196.73,195.48,195.89,129847.0,196.38,196.73,195.48,195.89,129847.0
2018-10-01 11:30:00,195.99,196.25,195.6,196.12,65571.0,195.99,196.25,195.6,196.12,65571.0
2018-10-01 12:00:00,196.21,196.3,195.68,195.99,37927.0,196.21,196.3,195.68,195.99,37927.0
2018-10-01 12:30:00,195.92,196.11,195.58,195.71,27790.0,195.92,196.11,195.58,195.71,27790.0
2018-10-01 13:00:00,195.71,196.04,195.53,196.0,31421.0,195.71,196.04,195.53,196.0,31421.0
2018-10-01 13:30:00,196.0,196.01,194.92,195.03,41152.0,196.0,196.01,194.92,195.03,41152.0
2018-10-01 14:00:00,194.99,194.99,194.31,194.38,22281.0,194.99,194.99,194.31,194.38,22281.0
2018-10-01 14:30:00,194.4,194.5,193.63,194.5,117151.0,194.4,194.5,193.63,194.5,117151.0
2018-10-01 15:00:00,194.5,194.6,194.16,194.36,91334.0,194.5,194.6,194.16,194.36,91334.0
2018-10-01 15:30:00,194.37,194.66,193.8,194.54,166492.0,194.37,194.66,193.8,194.54,166492.0
2018-10-02 09:30:00,195.72,195.97,192.99,194.67,130741.0,195.72,195.97,192.99,194.67,130741.0
2018-10-02 10:00:00,194.52,194.58,193.37,194.07,55824.0,194.52,194.58,193.37,194.07,55824.0
2018-10-02 10:30:00,194.16,194.96,193.87,194.22,71905.0,194.16,194.96,193.87,194.22,71905.0
2018-10-02 11:00:00,194.2,195.27,193.62,194.71,56608.0,194.2,195.27,193.62,194.71,56608.0
2018-10-02 11:30:00,194.71,195.7,194.68,195.5,50935.0,194.71,195.7,194.68,195.5,50935.0
2018-10-02 12:00:00,195.43,195.72,194.87,195.05,35706.0,195.43,195.72,194.87,195.05,35706.0
2018-10-02 12:30:00,195.06,195.49,194.19,194.42,46679.0,195.06,195.49,194.19,194.42,46679.0
2018-10-02 13:00:00,194.53,194.84,194.23,194.76,61771.0,194.53,194.84,194.23,194.76,61771.0
2018-10-02 13:30:00,194.66,195.51,194.66,194.84,88670.0,194.66,195.51,194.66,194.84,88670.0
2018-10-02 14:00:00,194.84,195.28,194.71,195.13,38403.0,194.84,195.28,194.71,195.13,38403.0
2018-10-02 14:30:00,195.09,195.12,194.39,194.79,45546.0,195.09,195.12,194.39,194.79,45546.0
2018-10-02 15:00:00,194.83,194.83,192.43,192.52,89895.0,194.83,194.83,192.43,192.52,89895.0
2018-10-02 15:30:00,192.58,192.95,192.33,192.84,182917.0,192.58,192.95,192.33,192.84,182917.0
2018-10-03 09:30:00,194.28,196.78,192.26,196.56,203634.0,194.28,196.78,192.26,196.56,203634.0
2018-10-03 10:00:00,196.79,198.31,196.69,196.89,145805.0,196.79,198.31,196.69,196.89,145805.0
2018-10-03 10:30:00,196.9,197.14,194.75,194.8,102140.0,196.9,197.14,194.75,194.8,102140.0
2018-10-03 11:00:00,194.8,197.19,194.8,196.81,128181.0,194.8,197.19,194.8,196.81,128181.0
2018-10-03 11:30:00,196.78,197.35,196.56,197.12,67130.0,196.78,197.35,196.56,197.12,67130.0
2018-10-03 12:00:00,197.07,197.27,196.8,197.04,34094.0,197.07,197.27,196.8,197.04,34094.0
2018-10-03 12:30:00,196.95,197.0,196.16,196.31,38060.0,196.95,197.0,196.16,196.31,38060.0
2018-10-03 13:00:00,196.25,196.81,196.2,196.52,56563.0,196.25,196.81,196.2,196.52,56563.0
2018-10-03 13:30:00,196.6,196.88,196.4,196.5,31138.0,196.6,196.88,196.4,196.5,31138.0
2018-10-03 14:00:00,196.45,197.44,196.43,197.16,47082.0,196.45,197.44,196.43,197.16,47082.0
2018-10-03 14:30:00,197.15,197.2,196.59,196.72,59747.0,197.15,197.2,196.59,196.72,59747.0
2018-10-03 15:00:00,196.73,197.02,196.62,196.85,64544.0,196.73,197.02,196.62,196.85,64544.0
2018-10-03 15:30:00,196.84,196.91,196.17,196.2,190060.0,196.84,196.91,196.17,196.2,190060.0
2018-10-04 09:30:00,195.49,195.5,192.0,194.0,270659.0,195.49,195.5,192.0,194.0,270659.0
2018-10-04 10:00:00,193.99,194.12,189.6,189.6,224202.0,193.99,194.12,189.6,189.6,224202.0
2018-10-04 10:30:00,189.6,190.32,188.26,188.73,253281.0,189.6,190.32,188.26,188.73,253281.0
2018-10-04 11:00:00,188.64,189.33,188.01,188.96,373613.0,188.64,189.33,188.01,188.96,373613.0
2018-10-04 11:30:00,188.8,189.32,187.47,187.61,157957.0,188.8,189.32,187.47,187.61,157957.0
2018-10-04 12:00:00,187.54,187.77,185.0,185.12,185654.0,187.54,187.77,185.0,185.12,185654.0
2018-10-04 12:30:00,185.02,186.59,185.0,185.55,132851.0,185.02,186.59,185.0,185.55,132851.0
2018-10-04 13:00:00,185.53,185.78,185.0,185.41,197654.0,185.53,185.78,185.0,185.41,197654.0
2018-10-04 13:30:00,185.47,185.75,184.62,184.92,180923.0,185.47,185.75,184.62,184.92,180923.0
2018-10-04 14:00:00,184.96,185.93,184.68,185.05,121274.0,184.96,185.93,184.68,185.05,121274.0
2018-10-04 14:30:00,185.05,186.66,184.97,185.88,202346.0,185.05,186.66,184.97,185.88,202346.0
2018-10-04 15:00:00,185.87,186.62,185.8,185.81,147298.0,185.87,186.62,185.8,185.81,147298.0
2018-10-04 15:30:00,185.81,187.98,185.29,187.43,418286.0,185.81,187.98,185.29,187.43,418286.0
2018-10-05 09:30:00,187.11,190.12,185.6,186.04,136888.0,187.11,190.12,185.6,186.04,136888.0
2018-10-05 10:00:00,186.1,187.37,184.64,187.35,116168.0,186.1,187.37,184.64,187.35,116168.0
2018-10-05 10:30:00,187.42,187.61,186.57,187.34,78286.0,187.42,187.61,186.57,187.34,78286.0
2018-10-05 11:00:00,187.27,187.59,186.05,186.65,100339.0,187.27,187.59,186.05,186.65,100339.0
2018-10-05 11:30:00,186.66,186.66,183.46,183.58,129824.0,186.66,186.66,183.46,183.58,129824.0
2018-10-05 12:00:00,183.45,183.9,183.02,183.54,91421.0,183.45,183.9,183.02,183.54,91421.0
2018-10-05 12:30:00,183.47,183.52,182.46,182.98,91232.0,183.47,183.52,182.46,182.98,91232.0
2018-10-05 13:00:00,182.92,183.01,181.65,181.99,115115.0,182.92,183.01,181.65,181.99,115115.0
2018-10-05 13:30:00,182.05,184.45,181.85,184.29,87874.0,182.05,184.45,181.85,184.29,87874.0
2018-10-05 14:00:00,184.36,186.57,184.31,186.52,172323.0,184.36,186.57,184.31,186.52,172323.0
2018-10-05 14:30:00,186.52,188.47,186.33,188.38,178212.0,186.52,188.47,186.33,188.38,178212.0
2018-10-05 15:00:00,188.29,189.19,187.65,187.72,202893.0,188.29,189.19,187.65,187.72,202893.0
2018-10-05 15:30:00,187.74,187.86,186.51,186.6,233326.0,187.74,187.86,186.51,186.6,233326.0
2018-10-08 09:30:00,184.39,185.25,183.1,185.12,122213.0,184.39,185.25,183.1,185.12,122213.0
2018-10-08 10:00:00,185.2,185.81,183.78,185.45,69165.0,185.2,185.81,183.78,185.45,69165.0
2018-10-08 10:30:00,185.46,185.47,184.18,184.41,59301.0,185.46,185.47,184.18,184.41,59301.0
2018-10-08 11:00:00,184.32,184.35,180.28,180.38,122139.0,184.32,184.35,180.28,180.38,122139.0
2018-10-08 11:30:00,180.41,180.96,177.27,180.8,243802.0,180.41,180.96,177.27,180.8,243802.0
2018-10-08 12:00:00,180.6,180.7,178.25,179.31,117792.0,180.6,180.7,178.25,179.31,117792.0
2018-10-08 12:30:00,179.43,179.86,177.92,177.94,98330.0,179.43,179.86,177.92,177.94,98330.0
2018-10-08 13:00:00,177.99,178.92,177.37,177.47,174787.0,177.99,178.92,177.37,177.47,174787.0
2018-10-08 13:30:00,177.5,178.66,177.5,178.3,331298.0,177.5,178.66,177.5,178.3,331298.0
2018-10-08 14:00:00,178.3,180.13,178.25,179.5,151213.0,178.3,180.13,178.25,179.5,151213.0
2018-10-08 14:30:00,179.51,181.73,179.39,181.06,153911.0,179.51,181.73,179.39,181.06,153911.0
2018-10-08 15:00:00,181.05,181.64,179.75,179.83,142620.0,181.05,181.64,179.75,179.83,142620.0
2018-10-08 15:30:00,179.89,180.8,179.89,180.22,239406.0,179.89,180.8,179.89,180.22,239406.0
2018-10-09 09:30:00,179.9,187.29,179.11,185.16,514396.0,179.9,187.29,179.11,185.16,514396.0
2018-10-09 10:00:00,185.21,186.02,182.85,183.56,164544.0,185.21,186.02,182.85,183.56,164544.0
2018-10-09 10:30:00,183.58,184.21,182.18,183.0,116910.0,183.58,184.21,182.18,183.0,116910.0
2018-10-09 11:00:00,183.12,183.89,181.81,183.89,118630.0,183.12,183.89,181.81,183.89,118630.0
2018-10-09 11:30:00,183.75,184.43,183.46,183.52,124107.0,183.75,184.43,183.46,183.52,124107.0
2018-10-09 12:00:00,183.38,183.89,182.4,183.69,99834.0,183.38,183.89,182.4,183.69,99834.0
2018-10-09 12:30:00,183.59,184.55,181.88,182.02,104597.0,183.59,184.55,181.88,182.02,104597.0
2018-10-09 13:00:00,181.96,182.02,180.38,181.38,100245.0,181.96,182.02,180.38,181.38,100245.0
2018-10-09 13:30:00,181.38,181.38,179.73,180.76,90721.0,181.38,181.38,179.73,180.76,90721.0
2018-10-09 14:00:00,180.66,182.38,180.54,182.38,64257.0,180.66,182.38,180.54,182.38,64257.0
2018-10-09 14:30:00,182.37,183.08,181.68,182.7,90929.0,182.37,183.08,181.68,182.7,90929.0
2018-10-09 15:00:00,182.71,182.86,181.42,181.75,74423.0,182.71,182.86,181.42,181.75,74423.0
2018-10-09 15:30:00,181.79,182.2,181.3,181.45,208507.0,181.79,182.2,181.3,181.45,208507.0
2018-10-10 09:30:00,180.45,180.83,174.58,175.47,261857.0,180.45,180.83,174.58,175.47,261857.0
2018-10-10 10:00:00,175.54,177.53,173.83,176.33,249447.0,175.54,177.53,173.83,176.33,249447.0
2018-10-10 10:30:00,176.32,176.48,174.33,174.71,257349.0,176.32,176.48,174.33,174.71,257349.0
2018-10-10 11:00:00,174.52,175.07,172.09,173.75,241301.0,174.52,175.07,172.09,173.75,241301.0
2018-10-10 11:30:00,173.81,173.87,172.84,173.09,168035.0,173.81,173.87,172.84,173.09,168035.0
2018-10-10 12:00:00,173.04,174.34,171.81,173.66,135512.0,173.04,174.34,171.81,173.66,135512.0
2018-10-10 12:30:00,173.5,174.45,172.12,173.83,102459.0,173.5,174.45,172.12,173.83,102459.0
2018-10-10 13:00:00,173.69,174.63,172.85,174.19,151074.0,173.69,174.63,172.85,174.19,151074.0
2018-10-10 13:30:00,174.19,175.33,174.08,174.93,98451.0,174.19,175.33,174.08,174.93,98451.0
2018-10-10 14:00:00,174.86,175.05,173.41,174.79,143534.0,174.86,175.05,173.41,174.79,143534.0
2018-10-10 14:30:00,174.83,174.96,173.57,174.43,200690.0,174.83,174.96,173.57,174.43,200690.0
2018-10-10 15:00:00,174.41,174.42,173.22,173.94,199962.0,174.41,174.42,173.22,173.94,199962.0
2018-10-10 15:30:00,173.98,174.17,172.03,172.14,463342.0,173.98,174.17,172.03,172.14,463342.0
2018-10-11 09:30:00,172.85,178.21,172.15,177.27,398059.0,172.85,178.21,172.15,177.27,398059.0
2018-10-11 10:00:00,177.17,177.26,173.0,175.3,259831.0,177.17,177.26,173.0,175.3,259831.0
2018-10-11 10:30:00,175.41,176.63,173.26,173.57,154468.0,175.41,176.63,173.26,173.57,154468.0
2018-10-11 11:00:00,173.44,174.95,172.5,174.43,167298.0,173.44,174.95,172.5,174.43,167298.0
2018-10-11 11:30:00,174.62,176.55,173.66,174.84,116585.0,174.62,176.55,173.66,174.84,116585.0
2018-10-11 12:00:00,174.58,177.48,174.58,176.42,137124.0,174.58,177.48,174.58,176.42,137124.0
2018-10-11 12:30:00,176.25,176.43,174.56,175.33,81704.0,176.25,176.43,174.56,175.33,81704.0
2018-10-11 13:00:00,175.31,176.3,174.83,176.04,51754.0,175.31,176.3,174.83,176.04,51754.0
2018-10-11 13:30:00,176.2,176.27,174.52,175.22,70765.0,176.2,176.27,174.52,175.22,70765.0
2018-10-11 14:00:00,175.16,175.39,173.74,173.74,82320.0,175.16,175.39,173.74,173.74,82320.0
2018-10-11 14:30:00,173.79,173.82,172.14,172.98,242729.0,173.79,173.82,172.14,172.98,242729.0
2018-10-11 15:00:00,173.01,178.0,172.76,176.8,317559.0,173.01,178.0,172.76,176.8,317559.0
2018-10-11 15:30:00,176.7,177.43,174.73,175.14,572282.0,176.7,177.43,174.73,175.14,572282.0
2018-10-12 09:30:00,182.32,185.92,181.46,185.27,507804.0,182.32,185.92,181.46,185.27,507804.0
2018-10-12 10:00:00,185.4,188.07,185.03,185.2,450474.0,185.4,188.07,185.03,185.2,450474.0
2018-10-12 10:30:00,185.19,186.44,184.33,184.75,267014.0,185.19,186.44,184.33,184.75,267014.0
2018-10-12 11:00:00,184.55,184.89,183.55,183.92,101442.0,184.55,184.89,183.55,183.92,101442.0
2018-10-12 11:30:00,183.91,184.45,182.79,183.99,119836.0,183.91,184.45,182.79,183.99,119836.0
2018-10-12 12:00:00,183.97,184.12,182.07,182.17,86281.0,183.97,184.12,182.07,182.17,86281.0
2018-10-12 12:30:00,182.14,182.7,180.29,182.04,111446.0,182.14,182.7,180.29,182.04,111446.0
2018-10-12 13:00:00,181.92,182.84,181.43,181.96,59208.0,181.92,182.84,181.43,181.96,59208.0
2018-10-12 13:30:00,182.05,182.31,181.26,181.91,54625.0,182.05,182.31,181.26,181.91,54625.0
2018-10-12 14:00:00,181.91,182.41,180.85,182.36,60849.0,181.91,182.41,180.85,182.36,60849.0
2018-10-12 14:30:00,182.46,183.54,181.68,182.93,73056.0,182.46,183.54,181.68,182.93,73056.0
2018-10-12 15:00:00,182.88,184.01,182.39,183.56,110120.0,182.88,184.01,182.39,183.56,110120.0
2018-10-12 15:30:00,183.53,185.0,182.92,184.43,319696.0,183.53,185.0,182.92,184.43,319696.0
2018-10-15 09:30:00,184.16,184.25,180.76,181.98,154425.0,184.16,184.25,180.76,181.98,154425.0
2018-10-15 10:00:00,181.71,181.77,180.45,180.88,127318.0,181.71,181.77,180.45,180.88,127318.0
2018-10-15 10:30:00,180.73,181.31,179.62,181.31,116859.0,180.73,181.31,179.62,181.31,116859.0
2018-10-15 11:00:00,181.31,184.22,181.3,184.11,45656.0,181.31,184.22,181.3,184.11,45656.0
2018-10-15 11:30:00,184.0,184.0,182.61,182.7,57550.0,184.0,184.0,182.61,182.7,57550.0
2018-10-15 12:00:00,182.65,183.19,182.01,182.62,75570.0,182.65,183.19,182.01,182.62,75570.0
2018-10-15 12:30:00,182.82,183.56,182.55,182.95,52405.0,182.82,183.56,182.55,182.95,52405.0
2018-10-15 13:00:00,183.05,183.8,182.0,182.29,56453.0,183.05,183.8,182.0,182.29,56453.0
2018-10-15 13:30:00,182.44,184.07,182.24,182.77,77074.0,182.44,184.07,182.24,182.77,77074.0
2018-10-15 14:00:00,182.77,183.13,182.0,182.16,51621.0,182.77,183.13,182.0,182.16,51621.0
2018-10-15 14:30:00,182.04,182.92,181.54,182.54,56428.0,182.04,182.92,181.54,182.54,56428.0
2018-10-15 15:00:00,182.63,183.07,180.93,181.0,98527.0,182.63,183.07,180.93,181.0,98527.0
2018-10-15 15:30:00,180.98,181.69,180.84,180.92,150490.0,180.98,181.69,180.84,180.92,150490.0
2018-10-16 09:30:00,185.21,186.55,184.66,186.55,208983.0,185.21,186.55,184.66,186.55,208983.0
2018-10-16 10:00:00,186.55,187.17,186.0,186.55,246724.0,186.55,187.17,186.0,186.55,246724.0
2018-10-16 10:30:00,186.55,188.52,186.5,188.52,187298.0,186.55,188.52,186.5,188.52,187298.0
2018-10-16 11:00:00,188.46,190.5,188.05,190.26,152653.0,188.46,190.5,188.05,190.26,152653.0
2018-10-16 11:30:00,190.14,190.76,189.89,190.76,147165.0,190.14,190.76,189.89,190.76,147165.0
2018-10-16 12:00:00,190.8,191.39,190.13,191.38,173479.0,190.8,191.39,190.13,191.38,173479.0
2018-10-16 12:30:00,191.39,191.63,190.98,191.49,120338.0,191.39,191.63,190.98,191.49,120338.0
2018-10-16 13:00:00,191.52,192.19,191.3,191.47,121248.0,191.52,192.19,191.3,191.47,121248.0
2018-10-16 13:30:00,191.46,192.22,191.45,191.77,139416.0,191.46,192.22,191.45,191.77,139416.0
2018-10-16 14:00:00,191.8,192.27,191.63,191.89,86158.0,191.8,192.27,191.63,191.89,86158.0
2018-10-16 14:30:00,191.98,192.23,191.57,191.62,92109.0,191.98,192.23,191.57,191.62,92109.0
2018-10-16 15:00:00,191.65,192.58,191.45,192.42,108402.0,191.65,192.58,191.45,192.42,108402.0
2018-10-16 15:30:00,192.42,193.35,192.35,192.81,413707.0,192.42,193.35,192.35,192.81,413707.0
2018-10-17 09:30:00,193.11,193.2,188.43,192.08,126360.0,193.11,193.2,188.43,192.08,126360.0
2018-10-17 10:00:00,191.95,192.86,191.1,192.26,78156.0,191.95,192.86,191.1,192.26,78156.0
2018-10-17 10:30:00,192.21,192.21,190.19,190.66,102961.0,192.21,192.21,190.19,190.66,102961.0
2018-10-17 11:00:00,190.81,191.3,189.85,190.96,203390.0,190.81,191.3,189.85,190.96,203390.0
2018-10-17 11:30:00,191.13,191.14,189.63,190.67,42563.0,191.13,191.14,189.63,190.67,42563.0
2018-10-17 12:00:00,190.72,190.76,189.53,189.63,90990.0,190.72,190.76,189.53,189.63,90990.0
2018-10-17 12:30:00,189.66,189.94,189.15,189.34,97794.0,189.66,189.94,189.15,189.34,97794.0
2018-10-17 13:00:00,189.47,190.19,189.01,189.43,152445.0,189.47,190.19,189.01,189.43,152445.0
2018-10-17 13:30:00,189.56,190.68,189.35,189.98,46578.0,189.56,190.68,189.35,189.98,46578.0
2018-10-17 14:00:00,189.78,190.29,188.61,188.89,41715.0,189.78,190.29,188.61,188.89,41715.0
2018-10-17 14:30:00,188.88,190.33,188.73,190.2,75709.0,188.88,190.33,188.73,190.2,75709.0
2018-10-17 15:00:00,190.25,190.54,189.45,190.37,62115.0,190.25,190.54,189.45,190.37,62115.0
2018-10-17 15:30:00,190.32,190.48,189.4,190.27,176514.0,190.32,190.48,189.4,190.27,176514.0
2018-10-18 09:30:00,189.14,191.54,188.26,189.5,101522.0,189.14,191.54,188.26,189.5,101522.0
2018-10-18 10:00:00,189.35,189.49,187.61,187.69,124852.0,189.35,189.49,187.61,187.69,124852.0
2018-10-18 10:30:00,187.66,188.03,186.1,187.15,104805.0,187.66,188.03,186.1,187.15,104805.0
2018-10-18 11:00:00,187.19,187.22,184.14,184.56,129343.0,187.19,187.22,184.14,184.56,129343.0
2018-10-18 11:30:00,184.56,184.86,182.48,182.83,145457.0,184.56,184.86,182.48,182.83,145457.0
2018-10-18 12:00:00,182.76,184.04,182.02,183.92,420662.0,182.76,184.04,182.02,183.92,420662.0
2018-10-18 12:30:00,183.97,184.68,183.69,184.45,76755.0,183.97,184.68,183.69,184.45,76755.0
2018-10-18 13:00:00,184.4,184.62,182.34,182.69,55713.0,184.4,184.62,182.34,182.69,55713.0
2018-10-18 13:30:00,182.55,183.24,182.11,183.16,72921.0,182.55,183.24,182.11,183.16,72921.0
2018-10-18 14:00:00,183.3,184.27,183.11,183.94,71237.0,183.3,184.27,183.11,183.94,71237.0
2018-10-18 14:30:00,183.96,184.71,183.6,184.62,61127.0,183.96,184.71,183.6,184.62,61127.0
2018-10-18 15:00:00,184.62,184.71,183.38,183.7,95758.0,184.62,184.71,183.38,183.7,95758.0
2018-10-18 15:30:00,183.75,185.19,183.45,185.18,210197.0,183.75,185.19,183.45,185.18,210197.0
2018-10-19 09:30:00,186.46,187.65,184.9,184.99,112142.0,186.46,187.65,184.9,184.99,112142.0
2018-10-19 10:00:00,185.14,186.19,184.23,186.04,92593.0,185.14,186.19,184.23,186.04,92593.0
2018-10-19 10:30:00,186.07,187.01,184.66,184.92,155563.0,186.07,187.01,184.66,184.92,155563.0
2018-10-19 11:00:00,184.92,185.47,183.51,183.9,90700.0,184.92,185.47,183.51,183.9,90700.0
2018-10-19 11:30:00,183.98,184.19,181.84,182.76,74742.0,183.98,184.19,181.84,182.76,74742.0
2018-10-19 12:00:00,182.56,182.76,179.41,179.66,106243.0,182.56,182.76,179.41,179.66,106243.0
2018-10-19 12:30:00,179.54,181.26,178.8,180.79,102788.0,179.54,181.26,178.8,180.79,102788.0
2018-10-19 13:00:00,180.64,181.23,179.44,180.88,80255.0,180.64,181.23,179.44,180.88,80255.0
2018-10-19 13:30:00,180.83,181.26,179.81,179.81,55491.0,180.83,181.26,179.81,179.81,55491.0
2018-10-19 14:00:00,179.78,179.98,178.96,179.43,83473.0,179.78,179.98,178.96,179.43,83473.0
2018-10-19 14:30:00,179.39,179.73,178.3,178.3,150932.0,179.39,179.73,178.3,178.3,150932.0
2018-10-19 15:00:00,178.34,178.68,177.44,177.94,269276.0,178.34,178.68,177.44,177.94,269276.0
2018-10-19 15:30:00,177.9,177.97,176.66,177.05,348606.0,177.9,177.97,176.66,177.05,348606.0
2018-10-22 09:30:00,178.91,179.86,174.75,175.08,481346.0,178.91,179.86,174.75,175.08,481346.0
2018-10-22 10:00:00,175.06,177.09,174.37,176.73,290348.0,175.06,177.09,174.37,176.73,290348.0
2018-10-22 10:30:00,176.81,180.72,176.58,179.24,207244.0,176.81,180.72,176.58,179.24,207244.0
2018-10-22 11:00:00,179.17,180.72,178.75,179.97,100808.0,179.17,180.72,178.75,179.97,100808.0
2018-10-22 11:30:00,179.86,180.12,178.92,179.84,95449.0,179.86,180.12,178.92,179.84,95449.0
2018-10-22 12:00:00,179.85,180.5,178.82,179.74,84212.0,179.85,180.5,178.82,179.74,84212.0
2018-10-22 12:30:00,179.89,180.68,179.81,180.36,103399.0,179.89,180.68,179.81,180.36,103399.0
2018-10-22 13:00:00,180.28,180.95,179.55,179.76,80481.0,180.28,180.95,179.55,179.76,80481.0
2018-10-22 13:30:00,179.75,180.16,178.87,179.14,98534.0,179.75,180.16,178.87,179.14,98534.0
2018-10-22 14:00:00,179.19,179.7,178.3,178.4,61578.0,179.19,179.7,178.3,178.4,61578.0
2018-10-22 14:30:00,178.36,179.2,178.27,178.98,78619.0,178.36,179.2,178.27,178.98,78619.0
2018-10-22 15:00:00,178.98,180.27,178.86,180.0,99992.0,178.98,180.27,178.86,180.0,99992.0
2018-10-22 15:30:00,179.96,180.6,178.63,178.87,319006.0,179.96,180.6,178.63,178.87,319006.0
2018-10-23 09:30:00,174.2,179.32,172.85,177.6,338052.0,174.2,179.32,172.85,177.6,338052.0
2018-10-23 10:00:00,177.36,177.51,175.02,175.58,196117.0,177.36,177.51,175.02,175.58,196117.0
2018-10-23 10:30:00,175.48,175.82,174.01,174.01,171504.0,175.48,175.82,174.01,174.01,171504.0
2018-10-23 11:00:00,174.01,177.57,174.0,177.57,105690.0,174.01,177.57,174.0,177.57,105690.0
2018-10-23 11:30:00,177.49,177.49,176.06,177.0,69186.0,177.49,177.49,176.06,177.0,69186.0
2018-10-23 12:00:00,177.03,179.08,176.91,179.08,95155.0,177.03,179.08,176.91,179.08,95155.0
2018-10-23 12:30:00,179.17,180.85,178.88,179.75,105159.0,179.17,180.85,178.88,179.75,105159.0
2018-10-23 13:00:00,179.78,180.86,179.51,179.66,95537.0,179.78,180.86,179.51,179.66,95537.0
2018-10-23 13:30:00,179.78,180.11,178.63,179.96,63413.0,179.78,180.11,178.63,179.96,63413.0
2018-10-23 14:00:00,180.04,182.66,179.9,182.12,169701.0,180.04,182.66,179.9,182.12,169701.0
2018-10-23 14:30:00,182.02,184.66,180.51,180.96,166566.0,182.02,184.66,180.51,180.96,166566.0
2018-10-23 15:00:00,181.12,182.07,180.59,181.84,178299.0,181.12,182.07,180.59,181.84,178299.0
2018-10-23 15:30:00,181.84,182.67,181.15,181.86,385334.0,181.84,182.67,181.15,181.86,385334.0
2018-10-24 09:30:00,181.78,183.78,180.3,180.66,135663.0,181.78,183.78,180.3,180.66,135663.0
2018-10-24 10:00:00,180.66,180.77,177.77,177.77,230270.0,180.66,180.77,177.77,177.77,230270.0
2018-10-24 10:30:00,177.88,179.19,177.27,178.62,171002.0,177.88,179.19,177.27,178.62,171002.0
2018-10-24 11:00:00,178.64,178.98,175.58,175.71,132769.0,178.64,178.98,175.58,175.71,132769.0
2018-10-24 11:30:00,175.7,177.5,174.65,177.29,225303.0,175.7,177.5,174.65,177.29,225303.0
2018-10-24 12:00:00,177.22,177.29,174.74,175.04,136058.0,177.22,177.29,174.74,175.04,136058.0
2018-10-24 12:30:00,174.94,175.14,174.3,175.13,110307.0,174.94,175.14,174.3,175.13,110307.0
2018-10-24 13:00:00,175.04,175.13,172.91,173.32,130151.0,175.04,175.13,172.91,173.32,130151.0
2018-10-24 13:30:00,173.25,173.9,172.2,172.48,138414.0,173.25,173.9,172.2,172.48,138414.0
2018-10-24 14:00:00,172.29,173.36,171.91,172.71,166623.0,172.29,173.36,171.91,172.71,166623.0
2018-10-24 14:30:00,172.76,172.77,170.72,171.36,201924.0,172.76,172.77,170.72,171.36,201924.0
2018-10-24 15:00:00,171.36,171.36,169.65,170.25,567600.0,171.36,171.36,169.65,170.25,567600.0
2018-10-24 15:30:00,170.23,171.64,169.93,170.21,678033.0,170.23,171.64,169.93,170.21,678033.0
2018-10-25 09:30:00,173.4,175.0,162.18,173.64,1088040.0,173.4,175.0,162.18,173.64,1088040.0
2018-10-25 10:00:00,173.98,174.9,168.0,168.66,602731.0,173.98,174.9,168.0,168.66,602731.0
2018-10-25 10:30:00,168.9,174.0,168.39,173.27,474900.0,168.9,174.0,168.39,173.27,474900.0
2018-10-25 11:00:00,173.35,173.64,171.25,172.21,221169.0,173.35,173.64,171.25,172.21,221169.0
2018-10-25 11:30:00,172.29,174.2,172.11,172.83,176326.0,172.29,174.2,172.11,172.83,176326.0
2018-10-25 12:00:00,173.04,173.1,170.34,170.45,134642.0,173.04,173.1,170.34,170.45,134642.0
2018-10-25 12:30:00,170.57,171.14,169.6,169.99,113109.0,170.57,171.14,169.6,169.99,113109.0
2018-10-25 13:00:00,169.99,170.44,168.76,169.02,126120.0,169.99,170.44,168.76,169.02,126120.0
2018-10-25 13:30:00,168.98,170.38,168.0,169.86,195070.0,168.98,170.38,168.0,169.86,195070.0
2018-10-25 14:00:00,169.8,170.45,169.51,170.09,162995.0,169.8,170.45,169.51,170.09,162995.0
2018-10-25 14:30:00,170.18,174.14,169.97,172.68,269761.0,170.18,174.14,169.97,172.68,269761.0
2018-10-25 15:00:00,172.65,172.88,171.12,171.9,268387.0,172.65,172.88,171.12,171.9,268387.0
2018-10-25 15:30:00,171.9,173.16,171.6,172.63,562704.0,171.9,173.16,171.6,172.63,562704.0
2018-10-26 09:30:00,164.24,168.44,162.43,167.31,451692.0,164.24,168.44,162.43,167.31,451692.0
2018-10-26 10:00:00,167.25,167.38,165.0,165.96,265772.0,167.25,167.38,165.0,165.96,265772.0
2018-10-26 10:30:00,165.87,165.94,162.94,163.47,301091.0,165.87,165.94,162.94,163.47,301091.0
2018-10-26 11:00:00,163.47,165.68,162.61,165.24,203589.0,163.47,165.68,162.61,165.24,203589.0
2018-10-26 11:30:00,165.22,166.61,165.08,166.18,75343.0,165.22,166.61,165.08,166.18,75343.0
2018-10-26 12:00:00,166.09,167.55,166.02,166.99,68477.0,166.09,167.55,166.02,166.99,68477.0
2018-10-26 12:30:00,167.06,170.35,166.86,169.59,135576.0,167.06,170.35,166.86,169.59,135576.0
2018-10-26 13:00:00,169.59,172.16,169.08,170.71,298810.0,169.59,172.16,169.08,170.71,298810.0
2018-10-26 13:30:00,170.71,170.71,169.0,169.26,155812.0,170.71,170.71,169.0,169.26,155812.0
2018-10-26 14:00:00,169.26,169.73,167.68,169.24,113882.0,169.26,169.73,167.68,169.24,113882.0
2018-10-26 14:30:00,168.94,169.28,166.52,166.66,108706.0,168.94,169.28,166.52,166.66,108706.0
2018-10-26 15:00:00,166.71,168.25,166.03,167.76,132923.0,166.71,168.25,166.03,167.76,132923.0
2018-10-26 15:30:00,167.62,168.63,166.6,166.78,268249.0,167.62,168.63,166.6,166.78,268249.0
2018-10-29 09:30:00,172.09,173.5,169.36,169.36,303305.0,172.09,173.5,169.36,169.36,303305.0
2018-10-29 10:00:00,169.62,171.66,169.36,170.25,134247.0,169.62,171.66,169.36,170.25,134247.0
2018-10-29 10:30:00,170.21,170.29,168.1,168.2,89418.0,170.21,170.29,168.1,168.2,89418.0
2018-10-29 11:00:00,168.31,169.13,167.89,168.7,178097.0,168.31,169.13,167.89,168.7,178097.0
2018-10-29 11:30:00,168.65,169.32,168.15,168.37,87448.0,168.65,169.32,168.15,168.37,87448.0
2018-10-29 12:00:00,168.27,168.41,165.1,165.47,88164.0,168.27,168.41,165.1,165.47,88164.0
2018-10-29 12:30:00,165.32,166.45,165.01,166.06,81990.0,165.32,166.45,165.01,166.06,81990.0
2018-10-29 13:00:00,166.12,167.39,165.67,166.26,83378.0,166.12,167.39,165.67,166.26,83378.0
2018-10-29 13:30:00,166.01,166.65,165.77,165.87,52242.0,166.01,166.65,165.77,165.87,52242.0
2018-10-29 14:00:00,165.84,165.95,164.41,164.43,88072.0,165.84,165.95,164.41,164.43,88072.0
2018-10-29 14:30:00,164.35,165.01,163.82,164.64,103824.0,164.35,165.01,163.82,164.64,103824.0
2018-10-29 15:00:00,164.64,164.64,162.41,162.92,226333.0,164.64,164.64,162.41,162.92,226333.0
2018-10-29 15:30:00,162.81,164.51,160.66,164.22,408261.0,162.81,164.51,160.66,164.22,408261.0
2018-10-30 09:30:00,160.0,165.68,157.6,164.38,303736.0,160.0,165.68,157.6,164.38,303736.0
2018-10-30 10:00:00,164.29,165.68,163.14,165.13,204439.0,164.29,165.68,163.14,165.13,204439.0
2018-10-30 10:30:00,165.24,166.74,164.4,166.56,297397.0,165.24,166.74,164.4,166.56,297397.0
2018-10-30 11:00:00,166.65,167.37,165.36,167.21,131456.0,166.65,167.37,165.36,167.21,131456.0
2018-10-30 11:30:00,167.34,169.0,167.15,168.18,116431.0,167.34,169.0,167.15,168.18,116431.0
2018-10-30 12:00:00,168.16,168.92,167.73,168.09,83655.0,168.16,168.92,167.73,168.09,83655.0
2018-10-30 12:30:00,167.93,168.32,166.74,166.92,69981.0,167.93,168.32,166.74,166.92,69981.0
2018-10-30 13:00:00,167.03,167.64,166.33,167.01,119533.0,167.03,167.64,166.33,167.01,119533.0
2018-10-30 13:30:00,166.97,167.27,165.49,166.57,141126.0,166.97,167.27,165.49,166.57,141126.0
2018-10-30 14:00:00,166.5,166.9,165.51,165.72,351774.0,166.5,166.9,165.51,165.72,351774.0
2018-10-30 14:30:00,165.74,167.3,165.53,167.11,133005.0,165.74,167.3,165.53,167.11,133005.0
2018-10-30 15:00:00,167.19,168.39,166.72,168.24,218837.0,167.19,168.39,166.72,168.24,218837.0
2018-10-30 15:30:00,168.29,168.57,167.76,168.47,418495.0,168.29,168.57,167.76,168.47,418495.0
2018-10-31 09:30:00,173.85,181.62,173.85,180.89,613004.0,173.85,181.62,173.85,180.89,613004.0
2018-10-31 10:00:00,180.69,184.58,179.57,183.88,409706.0,180.69,184.58,179.57,183.88,409706.0
2018-10-31 10:30:00,183.88,185.12,181.19,182.05,357574.0,183.88,185.12,181.19,182.05,357574.0
2018-10-31 11:00:00,182.13,182.72,180.87,182.33,238159.0,182.13,182.72,180.87,182.33,238159.0
2018-10-31 11:30:00,182.28,182.33,179.37,179.99,157416.0,182.28,182.33,179.37,179.99,157416.0
2018-10-31 12:00:00,180.07,180.26,177.98,178.94,240605.0,180.07,180.26,177.98,178.94,240605.0
2018-10-31 12:30:00,179.0,180.78,178.89,180.17,125157.0,179.0,180.78,178.89,180.17,125157.0
2018-10-31 13:00:00,180.14,181.85,180.13,181.28,100380.0,180.14,181.85,180.13,181.28,100380.0
2018-10-31 13:30:00,181.21,181.92,180.65,181.67,126821.0,181.21,181.92,180.65,181.67,126821.0
2018-10-31 14:00:00,181.67,183.68,181.35,183.62,166405.0,181.67,183.68,181.35,183.62,166405.0
2018-10-31 14:30:00,183.64,184.15,183.01,183.2,181136.0,183.64,184.15,183.01,183.2,181136.0
2018-10-31 15:00:00,183.19,183.23,181.54,181.95,194516.0,183.19,183.23,181.54,181.95,194516.0
2018-10-31 15:30:00,181.96,182.37,180.8,181.02,354253.0,181.96,182.37,180.8,181.02,354253.0
2018-11-01 09:30:00,181.03,182.72,178.51,178.71,127298.0,181.03,182.72,178.51,178.71,127298.0
2018-11-01 10:00:00,178.7,180.01,177.05,179.96,138231.0,178.7,180.01,177.05,179.96,138231.0
2018-11-01 10:30:00,180.04,182.13,179.83,181.09,120078.0,180.04,182.13,179.83,181.09,120078.0
2018-11-01 11:00:00,181.21,181.91,180.91,181.8,39796.0,181.21,181.91,180.91,181.8,39796.0
2018-11-01 11:30:00,181.78,182.15,180.77,180.77,42476.0,181.78,182.15,180.77,180.77,42476.0
2018-11-01 12:00:00,180.77,181.9,180.59,181.8,66143.0,180.77,181.9,180.59,181.8,66143.0
2018-11-01 12:30:00,181.85,182.0,181.28,182.0,51404.0,181.85,182.0,181.28,182.0,51404.0
2018-11-01 13:00:00,182.02,183.57,181.75,183.26,60205.0,182.02,183.57,181.75,183.26,60205.0
2018-11-01 13:30:00,183.34,184.17,183.2,183.51,78014.0,183.34,184.17,183.2,183.51,78014.0
2018-11-01 14:00:00,183.51,183.62,182.51,183.6,46477.0,183.51,183.62,182.51,183.6,46477.0
2018-11-01 14:30:00,183.6,184.15,183.32,183.36,49312.0,183.6,184.15,183.32,183.36,49312.0
2018-11-01 15:00:00,183.45,183.99,183.37,183.88,107491.0,183.45,183.99,183.37,183.88,107491.0
2018-11-01 15:30:00,183.82,184.32,183.45,183.72,230140.0,183.82,184.32,183.45,183.72,230140.0
2018-11-02 09:30:00,184.87,186.35,182.88,183.02,109301.0,184.87,186.35,182.88,183.02,109301.0
2018-11-02 10:00:00,183.12,184.74,182.11,182.6,83456.0,183.12,184.74,182.11,182.6,83456.0
2018-11-02 10:30:00,182.94,183.75,182.44,183.5,62988.0,182.94,183.75,182.44,183.5,62988.0
2018-11-02 11:00:00,183.68,183.94,181.38,182.04,56095.0,183.68,183.94,181.38,182.04,56095.0
2018-11-02 11:30:00,181.95,182.85,181.88,182.81,29515.0,181.95,182.85,181.88,182.81,29515.0
2018-11-02 12:00:00,182.92,182.92,181.4,181.91,52022.0,182.92,182.92,181.4,181.91,52022.0
2018-11-02 12:30:00,182.01,182.05,179.01,179.83,102257.0,182.01,182.05,179.01,179.83,102257.0
2018-11-02 13:00:00,179.91,180.92,179.48,180.92,38764.0,179.91,180.92,179.48,180.92,38764.0
2018-11-02 13:30:00,180.76,180.79,179.71,179.77,71099.0,180.76,180.79,179.71,179.77,71099.0
2018-11-02 14:00:00,179.79,180.17,178.89,179.94,82934.0,179.79,180.17,178.89,179.94,82934.0
2018-11-02 14:30:00,180.0,180.25,178.84,179.19,108671.0,180.0,180.25,178.84,179.19,108671.0
2018-11-02 15:00:00,179.13,179.46,178.5,178.71,129603.0,179.13,179.46,178.5,178.71,129603.0
2018-11-02 15:30:00,178.71,178.94,178.36,178.72,240648.0,178.71,178.94,178.36,178.72,240648.0
2018-11-05 09:30:00,178.98,179.42,177.01,177.93,109653.0,178.98,179.42,177.01,177.93,109653.0
2018-11-05 10:00:00,177.83,179.0,177.2,177.3,129054.0,177.83,179.0,177.2,177.3,129054.0
2018-11-05 10:30:00,177.3,178.71,176.81,178.64,69999.0,177.3,178.71,176.81,178.64,69999.0
2018-11-05 11:00:00,178.64,179.12,176.8,177.59,35449.0,178.64,179.12,176.8,177.59,35449.0
2018-11-05 11:30:00,177.53,178.42,176.71,177.98,30634.0,177.53,178.42,176.71,177.98,30634.0
2018-11-05 12:00:00,178.0,178.54,177.39,177.8,38748.0,178.0,178.54,177.39,177.8,38748.0
2018-11-05 12:30:00,177.62,178.34,177.45,178.03,56739.0,177.62,178.34,177.45,178.03,56739.0
2018-11-05 13:00:00,178.03,178.38,177.62,177.84,54433.0,178.03,178.38,177.62,177.84,54433.0
2018-11-05 13:30:00,177.86,178.43,177.66,177.71,54256.0,177.86,178.43,177.66,177.71,54256.0
2018-11-05 14:00:00,177.71,178.96,177.7,178.81,56678.0,177.71,178.96,177.7,178.81,56678.0
2018-11-05 14:30:00,178.77,179.53,178.37,179.2,94799.0,178.77,179.53,178.37,179.2,94799.0
2018-11-05 15:00:00,179.14,180.44,178.59,179.12,77351.0,179.14,180.44,178.59,179.12,77351.0
2018-11-05 15:30:00,179.14,180.73,178.95,180.43,201181.0,179.14,180.73,178.95,180.43,201181.0
2018-11-06 09:30:00,179.5,182.48,179.06,180.82,79433.0,179.5,182.48,179.06,180.82,79433.0
2018-11-06 10:00:00,180.68,181.86,180.35,181.39,92641.0,180.68,181.86,180.35,181.39,92641.0
2018-11-06 10:30:00,181.51,181.52,178.64,178.75,112970.0,181.51,181.52,178.64,178.75,112970.0
2018-11-06 11:00:00,178.76,179.35,177.69,178.6,70287.0,178.76,179.35,177.69,178.6,70287.0
2018-11-06 11:30:00,178.49,180.34,178.3,180.2,28744.0,178.49,180.34,178.3,180.2,28744.0
2018-11-06 12:00:00,180.42,181.15,180.23,180.41,49629.0,180.42,181.15,180.23,180.41,49629.0
2018-11-06 12:30:00,180.39,180.56,179.77,179.77,27906.0,180.39,180.56,179.77,179.77,27906.0
2018-11-06 13:00:00,179.82,180.34,179.31,179.31,33814.0,179.82,180.34,179.31,179.31,33814.0
2018-11-06 13:30:00,179.32,180.19,178.89,179.02,22784.0,179.32,180.19,178.89,179.02,22784.0
2018-11-06 14:00:00,179.0,179.09,176.26,176.41,54511.0,179.0,179.09,176.26,176.41,54511.0
2018-11-06 14:30:00,176.32,177.15,176.31,176.74,44641.0,176.32,177.15,176.31,176.74,44641.0
2018-11-06 15:00:00,176.74,177.22,176.58,177.1,56905.0,176.74,177.22,176.58,177.1,56905.0
2018-11-06 15:30:00,177.09,177.65,176.98,177.4,198373.0,177.09,177.65,176.98,177.4,198373.0
2018-11-07 09:30:00,182.35,187.4,180.78,187.11,285353.0,182.35,187.4,180.78,187.11,285353.0
2018-11-07 10:00:00,186.86,190.84,186.81,190.72,410629.0,186.86,190.84,186.81,190.72,410629.0
2018-11-07 10:30:00,190.62,194.04,190.38,193.5,450830.0,190.62,194.04,190.38,193.5,450830.0
2018-11-07 11:00:00,193.57,193.62,191.75,192.02,231701.0,193.57,193.62,191.75,192.02,231701.0
2018-11-07 11:30:00,192.0,192.99,191.32,192.93,162796.0,192.0,192.99,191.32,192.93,162796.0
2018-11-07 12:00:00,192.79,192.9,191.44,192.28,98961.0,192.79,192.9,191.44,192.28,98961.0
2018-11-07 12:30:00,192.46,193.25,192.21,192.21,110545.0,192.46,193.25,192.21,192.21,110545.0
2018-11-07 13:00:00,192.39,192.58,191.74,192.19,164027.0,192.39,192.58,191.74,192.19,164027.0
2018-11-07 13:30:00,192.21,192.32,190.53,191.12,46850.0,192.21,192.32,190.53,191.12,46850.0
2018-11-07 14:00:00,191.19,191.79,190.67,191.4,60209.0,191.19,191.79,190.67,191.4,60209.0
2018-11-07 14:30:00,191.44,192.25,191.4,192.08,72933.0,191.44,192.25,191.4,192.08,72933.0
2018-11-07 15:00:00,191.95,192.53,191.9,191.97,178156.0,191.95,192.53,191.9,191.97,178156.0
2018-11-07 15:30:00,191.97,191.99,190.52,190.83,233788.0,191.97,191.99,190.52,190.83,233788.0
2018-11-08 09:30:00,190.0,191.58,187.79,190.32,147960.0,190.0,191.58,187.79,190.32,147960.0
2018-11-08 10:00:00,190.65,191.49,188.94,189.32,140964.0,190.65,191.49,188.94,189.32,140964.0
2018-11-08 10:30:00,189.41,189.41,188.13,188.51,99918.0,189.41,189.41,188.13,188.51,99918.0
2018-11-08 11:00:00,188.48,189.23,186.81,187.51,75559.0,188.48,189.23,186.81,187.51,75559.0
2018-11-08 11:30:00,187.46,187.96,186.97,187.2,45528.0,187.46,187.96,186.97,187.2,45528.0
2018-11-08 12:00:00,186.97,187.52,186.61,187.21,45917.0,186.97,187.52,186.61,187.21,45917.0
2018-11-08 12:30:00,187.2,187.56,186.62,186.85,97053.0,187.2,187.56,186.62,186.85,97053.0
2018-11-08 13:00:00,186.8,186.9,185.38,185.38,57056.0,186.8,186.9,185.38,185.38,57056.0
2018-11-08 13:30:00,185.33,186.46,185.18,186.45,50926.0,185.33,186.46,185.18,186.45,50926.0
2018-11-08 14:00:00,186.28,186.75,185.46,185.47,57903.0,186.28,186.75,185.46,185.47,57903.0
2018-11-08 14:30:00,185.5,186.13,185.41,185.95,73494.0,185.5,186.13,185.41,185.95,73494.0
2018-11-08 15:00:00,185.86,186.31,185.5,185.5,110474.0,185.86,186.31,185.5,185.5,110474.0
2018-11-08 15:30:00,185.49,186.13,185.42,186.05,243223.0,185.49,186.13,185.42,186.05,243223.0
2018-11-09 09:30:00,184.23,184.23,180.17,180.46,193703.0,184.23,184.23,180.17,180.46,193703.0
2018-11-09 10:00:00,180.34,181.22,179.02,179.81,105228.0,180.34,181.22,179.02,179.81,105228.0
2018-11-09 10:30:00,179.87,181.47,179.32,180.21,141622.0,179.87,181.47,179.32,180.21,141622.0
2018-11-09 11:00:00,180.28,180.4,179.21,180.25,73583.0,180.28,180.4,179.21,180.25,73583.0
2018-11-09 11:30:00,180.18,180.5,177.87,178.04,63353.0,180.18,180.5,177.87,178.04,63353.0
2018-11-09 12:00:00,178.03,178.44,177.0,177.67,215141.0,178.03,178.44,177.0,177.67,215141.0
2018-11-09 12:30:00,177.58,177.63,176.38,176.64,69485.0,177.58,177.63,176.38,176.64,69485.0
2018-11-09 13:00:00,176.64,177.32,175.21,175.46,96922.0,176.64,177.32,175.21,175.46,96922.0
2018-11-09 13:30:00,175.32,175.36,174.15,174.82,167341.0,175.32,175.36,174.15,174.82,167341.0
2018-11-09 14:00:00,174.85,175.05,173.91,174.57,118512.0,174.85,175.05,173.91,174.57,118512.0
2018-11-09 14:30:00,174.61,176.72,174.61,176.51,159164.0,174.61,176.72,174.61,176.51,159164.0
2018-11-09 15:00:00,176.4,177.59,175.86,177.44,197201.0,176.4,177.59,175.86,177.44,197201.0
2018-11-09 15:30:00,177.33,178.21,177.32,177.59,210363.0,177.33,178.21,177.32,177.59,210363.0
2018-11-12 09:30:00,175.2,176.99,172.44,174.0,209204.0,175.2,176.99,172.44,174.0,209204.0
2018-11-12 10:00:00,173.89,174.09,171.89,172.0,154934.0,173.89,174.09,171.89,172.0,154934.0
2018-11-12 10:30:00,171.99,172.17,168.75,168.96,276341.0,171.99,172.17,168.75,168.96,276341.0
2018-11-12 11:00:00,169.06,169.07,166.52,167.82,378829.0,169.06,169.07,166.52,167.82,378829.0
2018-11-12 11:30:00,167.95,171.53,167.62,171.41,373947.0,167.95,171.53,167.62,171.41,373947.0
2018-11-12 12:00:00,171.37,172.47,171.36,172.16,117380.0,171.37,172.47,171.36,172.16,117380.0
2018-11-12 12:30:00,172.16,172.6,171.6,171.96,47779.0,172.16,172.6,171.6,171.96,47779.0
2018-11-12 13:00:00,171.95,172.59,171.53,172.54,59937.0,171.95,172.59,171.53,172.54,59937.0
2018-11-12 13:30:00,172.39,173.25,171.74,172.83,95664.0,172.39,173.25,171.74,172.83,95664.0
2018-11-12 14:00:00,172.82,173.7,172.16,172.59,49362.0,172.82,173.7,172.16,172.59,49362.0
2018-11-12 14:30:00,172.67,173.51,172.32,172.53,78842.0,172.67,173.51,172.32,172.53,78842.0
2018-11-12 15:00:00,172.49,172.82,171.9,172.04,92530.0,172.49,172.82,171.9,172.04,92530.0
2018-11-12 15:30:00,172.11,173.19,171.79,172.37,242389.0,172.11,173.19,171.79,172.37,242389.0
2018-11-13 09:30:00,174.35,174.87,167.54,168.46,200249.0,174.35,174.87,167.54,168.46,200249.0
2018-11-13 10:00:00,168.51,169.69,167.08,167.99,288320.0,168.51,169.69,167.08,167.99,288320.0
2018-11-13 10:30:00,167.93,169.6,167.71,169.43,182215.0,167.93,169.6,167.71,169.43,182215.0
2018-11-13 11:00:00,169.48,172.2,169.45,171.4,110507.0,169.48,172.2,169.45,171.4,110507.0
2018-11-13 11:30:00,171.36,171.94,170.25,170.6,74097.0,171.36,171.94,170.25,170.6,74097.0
2018-11-13 12:00:00,170.58,171.39,170.09,170.81,60954.0,170.58,171.39,170.09,170.81,60954.0
2018-11-13 12:30:00,170.71,170.71,169.55,170.3,41249.0,170.71,170.71,169.55,170.3,41249.0
2018-11-13 13:00:00,170.34,171.06,169.92,170.17,35502.0,170.34,171.06,169.92,170.17,35502.0
2018-11-13 13:30:00,170.19,171.05,170.04,170.04,31708.0,170.19,171.05,170.04,170.04,31708.0
2018-11-13 14:00:00,170.04,170.24,168.31,168.82,194932.0,170.04,170.24,168.31,168.82,194932.0
2018-11-13 14:30:00,168.83,169.15,168.0,168.5,203901.0,168.83,169.15,168.0,168.5,203901.0
2018-11-13 15:00:00,168.49,169.42,168.36,168.69,99694.0,168.49,169.42,168.36,168.69,99694.0
2018-11-13 15:30:00,168.57,169.2,168.08,168.6,225095.0,168.57,169.2,168.08,168.6,225095.0
2018-11-14 09:30:00,171.26,172.67,168.69,169.34,129725.0,171.26,172.67,168.69,169.34,129725.0
2018-11-14 10:00:00,169.42,169.78,166.85,168.44,122030.0,169.42,169.78,166.85,168.44,122030.0
2018-11-14 10:30:00,168.3,170.34,167.87,168.66,80217.0,168.3,170.34,167.87,168.66,80217.0
2018-11-14 11:00:00,168.4,168.75,167.33,167.92,71108.0,168.4,168.75,167.33,167.92,71108.0
2018-11-14 11:30:00,167.99,168.79,167.79,168.78,62022.0,167.99,168.79,167.79,168.78,62022.0
2018-11-14 12:00:00,168.85,169.35,167.44,168.52,56938.0,168.85,169.35,167.44,168.52,56938.0
2018-11-14 12:30:00,168.52,169.43,168.4,169.04,70132.0,168.52,169.43,168.4,169.04,70132.0
2018-11-14 13:00:00,169.04,170.06,168.95,169.38,62354.0,169.04,170.06,168.95,169.38,62354.0
2018-11-14 13:30:00,169.39,169.53,168.19,168.68,96618.0,169.39,169.53,168.19,168.68,96618.0
2018-11-14 14:00:00,168.56,168.73,167.52,168.33,78754.0,168.56,168.73,167.52,168.33,78754.0
2018-11-14 14:30:00,168.23,169.0,167.63,168.93,49378.0,168.23,169.0,167.63,168.93,49378.0
2018-11-14 15:00:00,168.93,169.79,168.44,168.71,68739.0,168.93,169.79,168.44,168.71,68739.0
2018-11-14 15:30:00,168.61,168.71,167.24,167.42,130600.0,168.61,168.71,167.24,167.42,130600.0
2018-11-15 09:30:00,166.67,169.18,166.63,168.04,89264.0,166.67,169.18,166.63,168.04,89264.0
2018-11-15 10:00:00,168.05,169.5,167.79,168.91,146753.0,168.05,169.5,167.79,168.91,146753.0
2018-11-15 10:30:00,168.92,169.53,167.7,168.99,69498.0,168.92,169.53,167.7,168.99,69498.0
2018-11-15 11:00:00,168.85,171.39,168.64,171.07,86605.0,168.85,171.39,168.64,171.07,86605.0
2018-11-15 11:30:00,170.93,171.76,170.31,170.55,99615.0,170.93,171.76,170.31,170.55,99615.0
2018-11-15 12:00:00,170.68,170.79,169.18,170.19,39446.0,170.68,170.79,169.18,170.19,39446.0
2018-11-15 12:30:00,170.13,170.48,169.21,169.35,59495.0,170.13,170.48,169.21,169.35,59495.0
2018-11-15 13:00:00,169.55,171.2,168.91,171.05,48153.0,169.55,171.2,168.91,171.05,48153.0
2018-11-15 13:30:00,171.19,172.58,171.13,172.27,72002.0,171.19,172.58,171.13,172.27,72002.0
2018-11-15 14:00:00,172.27,172.54,171.38,172.2,90297.0,172.27,172.54,171.38,172.2,90297.0
2018-11-15 14:30:00,172.34,173.24,172.04,172.89,118329.0,172.34,173.24,172.04,172.89,118329.0
2018-11-15 15:00:00,172.91,173.0,171.22,172.06,106273.0,172.91,173.0,171.22,172.06,106273.0
2018-11-15 15:30:00,172.08,173.55,172.07,172.97,278949.0,172.08,173.55,172.07,172.97,278949.0
2018-11-16 09:30:00,170.73,173.11,169.24,173.11,130220.0,170.73,173.11,169.24,173.11,130220.0
2018-11-16 10:00:00,173.09,173.88,171.37,172.04,66735.0,173.09,173.88,171.37,172.04,66735.0
2018-11-16 10:30:00,172.15,172.75,170.88,170.89,63279.0,172.15,172.75,170.88,170.89,63279.0
2018-11-16 11:00:00,170.99,172.52,170.88,172.25,53385.0,170.99,172.52,170.88,172.25,53385.0
2018-11-16 11:30:00,172.25,172.42,169.54,169.81,75143.0,172.25,172.42,169.54,169.81,75143.0
2018-11-16 12:00:00,169.75,170.42,169.47,169.79,37804.0,169.75,170.42,169.47,169.79,37804.0
2018-11-16 12:30:00,169.68,172.62,169.45,171.74,45577.0,169.68,172.62,169.45,171.74,45577.0
2018-11-16 13:00:00,171.62,171.83,170.72,171.1,26683.0,171.62,171.83,170.72,171.1,26683.0
2018-11-16 13:30:00,170.96,171.17,170.23,170.63,29507.0,170.96,171.17,170.23,170.63,29507.0
2018-11-16 14:00:00,170.69,171.51,170.22,170.92,49272.0,170.69,171.51,170.22,170.92,49272.0
2018-11-16 14:30:00,170.81,172.16,170.81,171.81,44990.0,170.81,172.16,170.81,171.81,44990.0
2018-11-16 15:00:00,171.89,171.93,171.4,171.42,69078.0,171.89,171.93,171.4,171.42,69078.0
2018-11-16 15:30:00,171.42,171.42,170.7,171.09,153888.0,171.42,171.42,170.7,171.09,153888.0
2018-11-19 09:30:00,169.56,169.86,164.0,164.79,179795.0,169.56,169.86,164.0,164.79,179795.0
2018-11-19 10:00:00,164.6,164.92,161.23,161.69,249788.0,164.6,164.92,161.23,161.69,249788.0
2018-11-19 10:30:00,161.72,162.78,159.04,162.01,374029.0,161.72,162.78,159.04,162.01,374029.0
2018-11-19 11:00:00,162.1,162.92,160.64,161.0,122138.0,162.1,162.92,160.64,161.0,122138.0
2018-11-19 11:30:00,161.04,161.05,159.22,159.8,202013.0,161.04,161.05,159.22,159.8,202013.0
2018-11-19 12:00:00,159.81,159.87,158.23,158.89,141487.0,159.81,159.87,158.23,158.89,141487.0
2018-11-19 12:30:00,158.88,160.0,158.5,159.3,173921.0,158.88,160.0,158.5,159.3,173921.0
2018-11-19 13:00:00,159.17,159.32,158.05,158.31,119580.0,159.17,159.32,158.05,158.31,119580.0
2018-11-19 13:30:00,158.31,159.39,157.92,158.44,116814.0,158.31,159.39,157.92,158.44,116814.0
2018-11-19 14:00:00,158.47,158.57,156.68,157.55,120316.0,158.47,158.57,156.68,157.55,120316.0
2018-11-19 14:30:00,157.55,157.84,156.56,157.05,311989.0,157.55,157.84,156.56,157.05,311989.0
2018-11-19 15:00:00,157.05,158.44,156.83,157.31,139441.0,157.05,158.44,156.83,157.31,139441.0
2018-11-19 15:30:00,157.38,157.45,156.09,156.77,376149.0,157.38,157.45,156.09,156.77,376149.0
2018-11-20 09:30:00,148.99,155.05,147.63,153.79,630115.0,148.99,155.05,147.63,153.79,630115.0
2018-11-20 10:00:00,153.63,155.62,151.83,155.22,283755.0,153.63,155.62,151.83,155.22,283755.0
2018-11-20 10:30:00,155.13,160.59,155.01,160.5,513968.0,155.13,160.59,155.01,160.5,513968.0
2018-11-20 11:00:00,160.44,161.29,158.15,158.84,499319.0,160.44,161.29,158.15,158.84,499319.0
2018-11-20 11:30:00,158.75,160.68,157.6,158.32,161066.0,158.75,160.68,157.6,158.32,161066.0
2018-11-20 12:00:00,158.25,160.09,158.25,160.02,94831.0,158.25,160.09,158.25,160.02,94831.0
2018-11-20 12:30:00,160.16,160.72,159.48,159.59,122903.0,160.16,160.72,159.48,159.59,122903.0
2018-11-20 13:00:00,159.67,160.38,158.77,159.35,128719.0,159.67,160.38,158.77,159.35,128719.0
2018-11-20 13:30:00,159.24,160.14,159.0,159.59,90297.0,159.24,160.14,159.0,159.59,90297.0
2018-11-20 14:00:00,159.59,159.75,156.3,156.48,282736.0,159.59,159.75,156.3,156.48,282736.0
2018-11-20 14:30:00,156.48,157.86,156.34,156.91,62553.0,156.48,157.86,156.34,156.91,62553.0
2018-11-20 15:00:00,156.9,157.69,156.2,157.15,97236.0,156.9,157.69,156.2,157.15,97236.0
2018-11-20 15:30:00,157.11,157.56,156.65,157.22,378818.0,157.11,157.56,156.65,157.22,378818.0
2018-11-21 09:30:00,160.22,163.0,158.12,160.11,248010.0,160.22,163.0,158.12,160.11,248010.0
2018-11-21 10:00:00,160.34,160.83,158.89,159.91,129088.0,160.34,160.83,158.89,159.91,129088.0
2018-11-21 10:30:00,159.77,159.77,157.65,157.96,225217.0,159.77,159.77,157.65,157.96,225217.0
2018-11-21 11:00:00,157.79,160.07,157.64,159.35,147947.0,157.79,160.07,157.64,159.35,147947.0
2018-11-21 11:30:00,159.42,159.45,157.86,158.18,128630.0,159.42,159.45,157.86,158.18,128630.0
2018-11-21 12:00:00,158.13,159.21,158.06,158.95,92157.0,158.13,159.21,158.06,158.95,92157.0
2018-11-21 12:30:00,158.87,159.94,158.63,159.8,83688.0,158.87,159.94,158.63,159.8,83688.0
2018-11-21 13:00:00,159.75,160.64,159.43,159.99,49631.0,159.75,160.64,159.43,159.99,49631.0
2018-11-21 13:30:00,160.04,160.67,159.96,160.42,46094.0,160.04,160.67,159.96,160.42,46094.0
2018-11-21 14:00:00,160.5,160.88,160.05,160.3,29234.0,160.5,160.88,160.05,160.3,29234.0
2018-11-21 14:30:00,160.3,160.44,159.73,159.91,39210.0,160.3,160.44,159.73,159.91,39210.0
2018-11-21 15:00:00,159.92,160.58,159.86,160.05,43502.0,159.92,160.58,159.86,160.05,43502.0
2018-11-21 15:30:00,160.02,160.02,159.12,159.23,111424.0,160.02,160.02,159.12,159.23,111424.0
2018-11-23 09:30:00,156.57,160.47,156.5,159.19,73398.0,156.57,160.47,156.5,159.19,73398.0
2018-11-23 10:00:00,159.17,160.61,158.96,160.06,44387.0,159.17,160.61,158.96,160.06,44387.0
2018-11-23 10:30:00,160.04,161.0,159.55,160.76,38100.0,160.04,161.0,159.55,160.76,38100.0
2018-11-23 11:00:00,160.72,161.47,160.38,160.93,63658.0,160.72,161.47,160.38,160.93,63658.0
2018-11-23 11:30:00,161.04,161.47,160.95,161.19,41889.0,161.04,161.47,160.95,161.19,41889.0
2018-11-23 12:00:00,161.07,161.74,160.94,161.21,50249.0,161.07,161.74,160.94,161.21,50249.0
2018-11-23 12:30:00,161.12,161.36,160.59,160.74,85110.0,161.12,161.36,160.59,160.74,85110.0
2018-11-26 09:30:00,164.09,164.9,160.7,163.8,149078.0,164.09,164.9,160.7,163.8,149078.0
2018-11-26 10:00:00,163.81,165.39,163.29,165.39,170274.0,163.81,165.39,163.29,165.39,170274.0
2018-11-26 10:30:00,165.37,166.13,164.91,166.03,98175.0,165.37,166.13,164.91,166.03,98175.0
2018-11-26 11:00:00,166.12,166.85,165.7,166.17,73460.0,166.12,166.85,165.7,166.17,73460.0
2018-11-26 11:30:00,166.05,166.15,165.06,165.76,90764.0,166.05,166.15,165.06,165.76,90764.0
2018-11-26 12:00:00,165.76,166.78,165.72,165.96,44399.0,165.76,166.78,165.72,165.96,44399.0
2018-11-26 12:30:00,165.93,166.33,165.29,166.33,44215.0,165.93,166.33,165.29,166.33,44215.0
2018-11-26 13:00:00,166.34,166.91,166.02,166.55,42634.0,166.34,166.91,166.02,166.55,42634.0
2018-11-26 13:30:00,166.68,167.66,166.37,167.58,90946.0,166.68,167.66,166.37,167.58,90946.0
2018-11-26 14:00:00,167.53,167.88,167.18,167.51,54382.0,167.53,167.88,167.18,167.51,54382.0
2018-11-26 14:30:00,167.63,168.27,167.17,167.5,106317.0,167.63,168.27,167.17,167.5,106317.0
2018-11-26 15:00:00,167.54,167.56,166.43,166.63,69349.0,167.54,167.56,166.43,166.63,69349.0
2018-11-26 15:30:00,166.64,167.58,166.51,167.26,306572.0,166.64,167.58,166.51,167.26,306572.0
2018-11-27 09:30:00,164.6,165.0,162.11,164.77,189011.0,164.6,165.0,162.11,164.77,189011.0
2018-11-27 10:00:00,164.46,164.99,163.9,163.94,146600.0,164.46,164.99,163.9,163.94,146600.0
2018-11-27 10:30:00,164.0,164.56,163.21,164.25,77277.0,164.0,164.56,163.21,164.25,77277.0
2018-11-27 11:00:00,164.2,164.93,163.92,164.66,148766.0,164.2,164.93,163.92,164.66,148766.0
2018-11-27 11:30:00,164.66,164.91,163.98,164.71,53003.0,164.66,164.91,163.98,164.71,53003.0
2018-11-27 12:00:00,164.68,165.24,164.1,164.43,28760.0,164.68,165.24,164.1,164.43,28760.0
2018-11-27 12:30:00,164.25,164.49,163.51,163.62,35525.0,164.25,164.49,163.51,163.62,35525.0
2018-11-27 13:00:00,163.78,164.83,163.51,164.6,33698.0,163.78,164.83,163.51,164.6,33698.0
2018-11-27 13:30:00,164.7,166.27,164.69,166.27,30043.0,164.7,166.27,164.69,166.27,30043.0
2018-11-27 14:00:00,166.28,166.76,165.96,166.64,36195.0,166.28,166.76,165.96,166.64,36195.0
2018-11-27 14:30:00,166.57,166.69,165.93,166.11,29931.0,166.57,166.69,165.93,166.11,29931.0
2018-11-27 15:00:00,165.98,166.08,164.93,165.39,77490.0,165.98,166.08,164.93,165.39,77490.0
2018-11-27 15:30:00,165.43,166.0,165.18,165.74,237236.0,165.43,166.0,165.18,165.74,237236.0
2018-11-28 09:30:00,171.25,173.49,170.75,173.12,396128.0,171.25,173.49,170.75,173.12,396128.0
2018-11-28 10:00:00,173.1,173.24,170.41,171.82,182393.0,173.1,173.24,170.41,171.82,182393.0
2018-11-28 10:30:00,171.59,171.96,170.55,171.74,144138.0,171.59,171.96,170.55,171.74,144138.0
2018-11-28 11:00:00,171.78,172.93,171.26,171.61,112652.0,171.78,172.93,171.26,171.61,112652.0
2018-11-28 11:30:00,171.5,173.24,171.05,173.0,232368.0,171.5,173.24,171.05,173.0,232368.0
2018-11-28 12:00:00,172.93,176.73,172.91,176.41,256765.0,172.93,176.73,172.91,176.41,256765.0
2018-11-28 12:30:00,176.32,177.49,176.12,177.09,267718.0,176.32,177.49,176.12,177.09,267718.0
2018-11-28 13:00:00,177.09,177.21,175.35,176.35,169816.0,177.09,177.21,175.35,176.35,169816.0
2018-11-28 13:30:00,176.38,177.36,176.19,176.76,89397.0,176.38,177.36,176.19,176.76,89397.0
2018-11-28 14:00:00,176.82,176.82,175.78,176.58,72410.0,176.82,176.82,175.78,176.58,72410.0
2018-11-28 14:30:00,176.59,177.03,176.44,176.78,97900.0,176.59,177.03,176.44,176.78,97900.0
2018-11-28 15:00:00,176.78,177.23,176.3,177.19,154478.0,176.78,177.23,176.3,177.19,154478.0
2018-11-28 15:30:00,177.18,178.36,176.97,177.87,330381.0,177.18,178.36,176.97,177.87,330381.0
2018-11-29 09:30:00,176.24,178.86,175.35,178.86,126212.0,176.24,178.86,175.35,178.86,126212.0
2018-11-29 10:00:00,178.74,179.45,176.89,177.25,110253.0,178.74,179.45,176.89,177.25,110253.0
2018-11-29 10:30:00,177.09,178.34,176.98,177.89,75640.0,177.09,178.34,176.98,177.89,75640.0
2018-11-29 11:00:00,177.79,179.52,177.43,179.38,69337.0,177.79,179.52,177.43,179.38,69337.0
2018-11-29 11:30:00,179.5,180.56,179.39,179.87,108834.0,179.5,180.56,179.39,179.87,108834.0
2018-11-29 12:00:00,179.69,179.92,178.93,179.58,70162.0,179.69,179.92,178.93,179.58,70162.0
2018-11-29 12:30:00,179.57,180.3,179.4,180.21,45981.0,179.57,180.3,179.4,180.21,45981.0
2018-11-29 13:00:00,180.15,180.26,179.72,180.19,46684.0,180.15,180.26,179.72,180.19,46684.0
2018-11-29 13:30:00,180.25,181.05,180.19,180.81,69558.0,180.25,181.05,180.19,180.81,69558.0
2018-11-29 14:00:00,180.82,181.5,180.52,181.48,80973.0,180.82,181.5,180.52,181.48,80973.0
2018-11-29 14:30:00,181.51,181.81,180.79,181.5,137779.0,181.51,181.81,180.79,181.5,137779.0
2018-11-29 15:00:00,181.52,181.6,180.12,180.47,126366.0,181.52,181.6,180.12,180.47,126366.0
2018-11-29 15:30:00,180.52,180.52,178.73,179.1,255421.0,180.52,180.52,178.73,179.1,255421.0
2018-11-30 09:30:00,179.64,183.38,178.52,182.97,154139.0,179.64,183.38,178.52,182.97,154139.0
2018-11-30 10:00:00,182.97,183.37,181.85,182.85,133669.0,182.97,183.37,181.85,182.85,133669.0
2018-11-30 10:30:00,182.89,184.69,182.78,183.69,306442.0,182.89,184.69,182.78,183.69,306442.0
2018-11-30 11:00:00,183.6,184.6,183.11,183.73,112927.0,183.6,184.6,183.11,183.73,112927.0
2018-11-30 11:30:00,183.69,183.75,183.13,183.21,128719.0,183.69,183.75,183.13,183.21,128719.0
2018-11-30 12:00:00,183.2,184.22,182.73,183.24,186193.0,183.2,184.22,182.73,183.24,186193.0
2018-11-30 12:30:00,183.34,183.5,182.65,183.37,42488.0,183.34,183.5,182.65,183.37,42488.0
2018-11-30 13:00:00,183.2,183.2,182.04,182.61,71328.0,183.2,183.2,182.04,182.61,71328.0
2018-11-30 13:30:00,182.66,184.0,182.64,183.86,105045.0,182.66,184.0,182.64,183.86,105045.0
2018-11-30 14:00:00,183.93,184.82,183.68,184.81,136899.0,183.93,184.82,183.68,184.81,136899.0
2018-11-30 14:30:00,184.8,185.56,184.69,185.4,156650.0,184.8,185.56,184.69,185.4,156650.0
2018-11-30 15:00:00,185.44,186.27,185.36,185.42,182572.0,185.44,186.27,185.36,185.42,182572.0
2018-11-30 15:30:00,185.37,185.87,184.69,185.31,459028.0,185.37,185.87,184.69,185.31,459028.0
2018-12-03 09:30:00,191.98,192.16,185.02,187.14,411472.0,191.98,192.16,185.02,187.14,411472.0
2018-12-03 10:00:00,187.1,187.38,184.6,185.96,313593.0,187.1,187.38,184.6,185.96,313593.0
2018-12-03 10:30:00,186.03,187.11,184.71,185.24,135913.0,186.03,187.11,184.71,185.24,135913.0
2018-12-03 11:00:00,185.4,187.11,184.76,187.11,172262.0,185.4,187.11,184.76,187.11,172262.0
2018-12-03 11:30:00,187.12,187.37,185.14,185.24,124630.0,187.12,187.37,185.14,185.24,124630.0
2018-12-03 12:00:00,185.31,186.4,185.24,186.3,50568.0,185.31,186.4,185.24,186.3,50568.0
2018-12-03 12:30:00,186.35,187.29,186.33,186.9,68437.0,186.35,187.29,186.33,186.9,68437.0
2018-12-03 13:00:00,186.9,187.49,186.24,186.7,61140.0,186.9,187.49,186.24,186.7,61140.0
2018-12-03 13:30:00,186.61,186.68,185.42,185.87,57795.0,186.61,186.68,185.42,185.87,57795.0
2018-12-03 14:00:00,186.08,186.81,185.44,186.56,84048.0,186.08,186.81,185.44,186.56,84048.0
2018-12-03 14:30:00,186.62,187.23,186.35,186.95,40853.0,186.62,187.23,186.35,186.95,40853.0
2018-12-03 15:00:00,186.88,188.18,186.43,188.11,100247.0,186.88,188.18,186.43,188.11,100247.0
2018-12-03 15:30:00,188.16,188.48,187.76,187.88,254562.0,188.16,188.48,187.76,187.88,254562.0
2018-12-04 09:30:00,185.59,188.68,184.82,186.61,266474.0,185.59,188.68,184.82,186.61,266474.0
2018-12-04 10:00:00,186.47,188.67,186.22,187.51,223726.0,186.47,188.67,186.22,187.51,223726.0
2018-12-04 10:30:00,187.58,187.58,186.77,186.92,95534.0,187.58,187.58,186.77,186.92,95534.0
2018-12-04 11:00:00,186.75,187.72,186.71,186.96,128771.0,186.75,187.72,186.71,186.96,128771.0
2018-12-04 11:30:00,186.97,187.02,185.2,185.29,93585.0,186.97,187.02,185.2,185.29,93585.0
2018-12-04 12:00:00,185.29,185.6,181.9,181.9,127287.0,185.29,185.6,181.9,181.9,127287.0
2018-12-04 12:30:00,181.9,183.62,180.69,182.21,134140.0,181.9,183.62,180.69,182.21,134140.0
2018-12-04 13:00:00,182.18,182.49,180.63,180.71,77596.0,182.18,182.49,180.63,180.71,77596.0
2018-12-04 13:30:00,180.72,181.12,178.22,180.58,205707.0,180.72,181.12,178.22,180.58,205707.0
2018-12-04 14:00:00,180.58,183.35,180.19,181.6,141657.0,180.58,183.35,180.19,181.6,141657.0
2018-12-04 14:30:00,181.73,182.57,181.26,181.27,87604.0,181.73,182.57,181.26,181.27,87604.0
2018-12-04 15:00:00,181.42,181.54,180.4,180.99,109352.0,181.42,181.54,180.4,180.99,109352.0
2018-12-04 15:30:00,180.86,181.21,180.35,180.85,331945.0,180.86,181.21,180.35,180.85,331945.0
2018-12-06 09:30:00,175.82,180.82,174.0,179.91,211684.0,175.82,180.82,174.0,179.91,211684.0
2018-12-06 10:00:00,179.93,183.32,179.09,183.32,272003.0,179.93,183.32,179.09,183.32,272003.0
2018-12-06 10:30:00,183.33,185.34,182.04,182.22,219014.0,183.33,185.34,182.04,182.22,219014.0
2018-12-06 11:00:00,182.35,182.86,181.5,181.57,121739.0,182.35,182.86,181.5,181.57,121739.0
2018-12-06 11:30:00,181.56,185.49,181.33,184.31,139365.0,181.56,185.49,181.33,184.31,139365.0
2018-12-06 12:00:00,184.31,185.32,183.62,185.32,117804.0,184.31,185.32,183.62,185.32,117804.0
2018-12-06 12:30:00,185.28,187.17,185.01,186.33,168991.0,185.28,187.17,185.01,186.33,168991.0
2018-12-06 13:00:00,186.12,187.23,185.07,185.42,170880.0,186.12,187.23,185.07,185.42,170880.0
2018-12-06 13:30:00,185.41,186.97,184.51,185.91,135656.0,185.41,186.97,184.51,185.91,135656.0
2018-12-06 14:00:00,185.91,186.22,184.86,185.25,109104.0,185.91,186.22,184.86,185.25,109104.0
2018-12-06 14:30:00,185.14,185.19,183.55,184.92,100180.0,185.14,185.19,183.55,184.92,100180.0
2018-12-06 15:00:00,185.05,186.08,184.6,185.9,107350.0,185.05,186.08,184.6,185.9,107350.0
2018-12-06 15:30:00,185.9,187.8,185.9,187.6,317899.0,185.9,187.8,185.9,187.6,317899.0
2018-12-07 09:30:00,187.0,189.67,186.0,188.39,156762.0,187.0,189.67,186.0,188.39,156762.0
2018-12-07 10:00:00,188.27,189.16,184.79,185.33,216864.0,188.27,189.16,184.79,185.33,216864.0
2018-12-07 10:30:00,185.11,185.66,183.8,184.62,90394.0,185.11,185.66,183.8,184.62,90394.0
2018-12-07 11:00:00,184.33,184.58,181.83,182.08,61131.0,184.33,184.58,181.83,182.08,61131.0
2018-12-07 11:30:00,181.99,183.64,181.75,182.61,58701.0,181.99,183.64,181.75,182.61,58701.0
2018-12-07 12:00:00,182.61,183.0,182.01,182.74,50737.0,182.61,183.0,182.01,182.74,50737.0
2018-12-07 12:30:00,182.75,183.01,180.74,183.0,59079.0,182.75,183.01,180.74,183.0,59079.0
2018-12-07 13:00:00,182.85,183.74,181.63,183.72,47888.0,182.85,183.74,181.63,183.72,47888.0
2018-12-07 13:30:00,183.46,183.59,181.1,181.1,48700.0,183.46,183.59,181.1,181.1,48700.0
2018-12-07 14:00:00,181.08,181.91,180.73,180.92,32177.0,181.08,181.91,180.73,180.92,32177.0
2018-12-07 14:30:00,181.03,181.3,179.86,179.9,55862.0,181.03,181.3,179.86,179.9,55862.0
2018-12-07 15:00:00,179.91,181.3,179.25,181.27,70063.0,179.91,181.3,179.25,181.27,70063.0
2018-12-07 15:30:00,181.13,182.67,180.94,182.38,304148.0,181.13,182.67,180.94,182.38,304148.0
2018-12-10 09:30:00,181.0,187.77,181.0,183.26,173720.0,181.0,187.77,181.0,183.26,173720.0
2018-12-10 10:00:00,183.26,186.14,183.22,183.77,78800.0,183.26,186.14,183.22,183.77,78800.0
2018-12-10 10:30:00,184.26,184.74,181.74,182.81,84272.0,184.26,184.74,181.74,182.81,84272.0
2018-12-10 11:00:00,182.81,182.94,181.14,182.55,128903.0,182.81,182.94,181.14,182.55,128903.0
2018-12-10 11:30:00,182.81,185.8,182.76,184.7,84217.0,182.81,185.8,182.76,184.7,84217.0
2018-12-10 12:00:00,184.75,184.94,182.3,182.84,56029.0,184.75,184.94,182.3,182.84,56029.0
2018-12-10 12:30:00,182.89,185.13,182.89,184.88,55474.0,182.89,185.13,182.89,184.88,55474.0
2018-12-10 13:00:00,184.89,185.17,183.26,183.26,70879.0,184.89,185.17,183.26,183.26,70879.0
2018-12-10 13:30:00,183.6,184.92,183.45,184.49,42165.0,183.6,184.92,183.45,184.49,42165.0
2018-12-10 14:00:00,184.53,185.5,183.97,184.76,44768.0,184.53,185.5,183.97,184.76,44768.0
2018-12-10 14:30:00,184.91,185.4,184.27,184.45,55200.0,184.91,185.4,184.27,184.45,55200.0
2018-12-10 15:00:00,184.49,185.1,184.05,184.59,44325.0,184.49,185.1,184.05,184.59,44325.0
2018-12-10 15:30:00,184.66,185.56,184.63,184.87,167708.0,184.66,185.56,184.63,184.87,167708.0
2018-12-11 09:30:00,189.16,189.19,185.86,187.77,140331.0,189.16,189.19,185.86,187.77,140331.0
2018-12-11 10:00:00,187.88,188.19,185.43,187.05,131209.0,187.88,188.19,185.43,187.05,131209.0
2018-12-11 10:30:00,187.05,187.2,183.57,184.92,161965.0,187.05,187.2,183.57,184.92,161965.0
2018-12-11 11:00:00,185.05,185.49,184.21,185.49,82934.0,185.05,185.49,184.21,185.49,82934.0
2018-12-11 11:30:00,185.46,185.9,184.44,185.45,214139.0,185.46,185.9,184.44,185.45,214139.0
2018-12-11 12:00:00,185.34,185.48,183.03,183.83,56294.0,185.34,185.48,183.03,183.83,56294.0
2018-12-11 12:30:00,183.8,184.02,183.21,183.42,75156.0,183.8,184.02,183.21,183.42,75156.0
2018-12-11 13:00:00,183.4,184.18,183.04,183.04,33703.0,183.4,184.18,183.04,183.04,33703.0
2018-12-11 13:30:00,183.03,183.26,181.72,182.25,53916.0,183.03,183.26,181.72,182.25,53916.0
2018-12-11 14:00:00,182.51,183.84,182.01,183.56,56620.0,182.51,183.84,182.01,183.56,56620.0
2018-12-11 14:30:00,183.69,184.5,183.6,183.74,39292.0,183.69,184.5,183.6,183.74,39292.0
2018-12-11 15:00:00,183.76,184.44,183.11,183.42,53625.0,183.76,184.44,183.11,183.42,53625.0
2018-12-11 15:30:00,183.43,184.25,183.07,183.41,167737.0,183.43,184.25,183.07,183.41,167737.0
2018-12-12 09:30:00,187.0,188.18,185.96,188.15,158781.0,187.0,188.18,185.96,188.15,158781.0
2018-12-12 10:00:00,188.2,190.11,187.98,188.82,214574.0,188.2,190.11,187.98,188.82,214574.0
2018-12-12 10:30:00,188.91,189.83,188.75,189.68,106489.0,188.91,189.83,188.75,189.68,106489.0
2018-12-12 11:00:00,189.63,191.07,189.4,190.59,213331.0,189.63,191.07,189.4,190.59,213331.0
2018-12-12 11:30:00,190.61,191.36,189.97,190.64,165142.0,190.61,191.36,189.97,190.64,165142.0
2018-12-12 12:00:00,190.65,191.08,189.15,189.61,105544.0,190.65,191.08,189.15,189.61,105544.0
2018-12-12 12:30:00,189.62,190.76,189.49,190.45,66201.0,189.62,190.76,189.49,190.45,66201.0
2018-12-12 13:00:00,190.43,190.48,189.59,190.35,49705.0,190.43,190.48,189.59,190.35,49705.0
2018-12-12 13:30:00,190.34,190.47,189.66,190.05,108092.0,190.34,190.47,189.66,190.05,108092.0
2018-12-12 14:00:00,190.05,190.2,187.54,187.64,71983.0,190.05,190.2,187.54,187.64,71983.0
2018-12-12 14:30:00,187.63,188.29,187.12,187.96,86818.0,187.63,188.29,187.12,187.96,86818.0
2018-12-12 15:00:00,187.96,188.62,187.32,187.42,58423.0,187.96,188.62,187.32,187.42,58423.0
2018-12-12 15:30:00,187.49,188.69,187.18,187.61,213380.0,187.49,188.69,187.18,187.61,213380.0
2018-12-13 09:30:00,189.4,190.76,186.66,187.25,109777.0,189.4,190.76,186.66,187.25,109777.0
2018-12-13 10:00:00,187.42,189.84,187.42,188.4,108622.0,187.42,189.84,187.42,188.4,108622.0
2018-12-13 10:30:00,188.35,188.43,185.75,187.59,106860.0,188.35,188.43,185.75,187.59,106860.0
2018-12-13 11:00:00,187.46,187.95,186.42,187.56,67718.0,187.46,187.95,186.42,187.56,67718.0
2018-12-13 11:30:00,187.43,188.0,185.98,185.98,85794.0,187.43,188.0,185.98,185.98,85794.0
2018-12-13 12:00:00,185.96,186.68,185.35,186.0,67900.0,185.96,186.68,185.35,186.0,67900.0
2018-12-13 12:30:00,186.2,187.39,185.92,186.85,37460.0,186.2,187.39,185.92,186.85,37460.0
2018-12-13 13:00:00,186.84,187.29,186.49,187.15,27601.0,186.84,187.29,186.49,187.15,27601.0
2018-12-13 13:30:00,187.14,188.5,187.07,187.62,45412.0,187.14,188.5,187.07,187.62,45412.0
2018-12-13 14:00:00,187.61,187.96,187.2,187.95,49747.0,187.61,187.96,187.2,187.95,49747.0
2018-12-13 14:30:00,187.82,187.82,187.14,187.59,61320.0,187.82,187.82,187.14,187.59,61320.0
2018-12-13 15:00:00,187.64,188.07,187.42,187.7,75113.0,187.64,188.07,187.42,187.7,75113.0
2018-12-13 15:30:00,187.65,188.52,187.35,188.31,234851.0,187.65,188.52,187.35,188.31,234851.0
2018-12-14 09:30:00,184.54,185.9,183.06,185.3,168537.0,184.54,185.9,183.06,185.3,168537.0
2018-12-14 10:00:00,185.35,187.2,185.23,186.19,81794.0,185.35,187.2,185.23,186.19,81794.0
2018-12-14 10:30:00,186.08,187.63,185.63,187.41,97267.0,186.08,187.63,185.63,187.41,97267.0
2018-12-14 11:00:00,187.39,187.46,185.2,185.59,75403.0,187.39,187.46,185.2,185.59,75403.0
2018-12-14 11:30:00,185.66,186.55,184.19,184.46,77010.0,185.66,186.55,184.19,184.46,77010.0
2018-12-14 12:00:00,184.33,185.3,184.3,184.73,34616.0,184.33,185.3,184.3,184.73,34616.0
2018-12-14 12:30:00,184.86,185.54,184.14,184.15,58200.0,184.86,185.54,184.14,184.15,58200.0
2018-12-14 13:00:00,184.24,184.64,183.77,183.9,65839.0,184.24,184.64,183.77,183.9,65839.0
2018-12-14 13:30:00,183.83,183.83,182.39,182.57,85381.0,183.83,183.83,182.39,182.57,85381.0
2018-12-14 14:00:00,182.48,183.13,181.84,183.03,81425.0,182.48,183.13,181.84,183.03,81425.0
2018-12-14 14:30:00,183.07,183.3,182.25,182.47,83432.0,183.07,183.3,182.25,182.47,83432.0
2018-12-14 15:00:00,182.53,183.21,182.2,182.67,74730.0,182.53,183.21,182.2,182.67,74730.0
2018-12-14 15:30:00,182.65,182.81,181.46,181.98,264026.0,182.65,182.81,181.46,181.98,264026.0
2018-12-17 09:30:00,180.01,180.01,173.48,175.81,225212.0,180.01,180.01,173.48,175.81,225212.0
2018-12-17 10:00:00,175.79,177.34,175.62,176.08,194913.0,175.79,177.34,175.62,176.08,194913.0
2018-12-17 10:30:00,176.08,176.81,175.28,175.5,205607.0,176.08,176.81,175.28,175.5,205607.0
2018-12-17 11:00:00,175.49,176.74,175.38,175.51,160414.0,175.49,176.74,175.38,175.51,160414.0
2018-12-17 11:30:00,175.59,175.82,173.84,175.65,108820.0,175.59,175.82,173.84,175.65,108820.0
2018-12-17 12:00:00,175.44,176.15,174.4,174.64,89291.0,175.44,176.15,174.4,174.64,89291.0
2018-12-17 12:30:00,174.51,174.57,172.45,172.45,116964.0,174.51,174.57,172.45,172.45,116964.0
2018-12-17 13:00:00,172.36,173.43,171.87,172.41,74014.0,172.36,173.43,171.87,172.41,74014.0
2018-12-17 13:30:00,172.29,172.67,171.26,171.76,63401.0,172.29,172.67,171.26,171.76,63401.0
2018-12-17 14:00:00,171.61,172.56,171.07,171.65,70266.0,171.61,172.56,171.07,171.65,70266.0
2018-12-17 14:30:00,171.5,173.35,171.45,172.25,95721.0,171.5,173.35,171.45,172.25,95721.0
2018-12-17 15:00:00,172.24,172.42,170.98,171.23,89982.0,172.24,172.42,170.98,171.23,89982.0
2018-12-17 15:30:00,171.28,171.61,170.52,171.38,241395.0,171.28,171.61,170.52,171.38,241395.0
2018-12-18 09:30:00,173.42,175.62,172.78,173.76,128615.0,173.42,175.62,172.78,173.76,128615.0
2018-12-18 10:00:00,173.76,173.97,170.72,171.62,174872.0,173.76,173.97,170.72,171.62,174872.0
2018-12-18 10:30:00,171.81,173.9,171.74,173.0,149919.0,171.81,173.9,171.74,173.0,149919.0
2018-12-18 11:00:00,173.01,173.61,171.59,172.39,99598.0,173.01,173.61,171.59,172.39,99598.0
2018-12-18 11:30:00,172.49,172.95,171.84,172.35,65650.0,172.49,172.95,171.84,172.35,65650.0
2018-12-18 12:00:00,172.36,173.25,172.26,172.96,66542.0,172.36,173.25,172.26,172.96,66542.0
2018-12-18 12:30:00,173.08,174.69,172.71,174.45,59477.0,173.08,174.69,172.71,174.45,59477.0
2018-12-18 13:00:00,174.41,174.83,173.96,174.02,43226.0,174.41,174.83,173.96,174.02,43226.0
2018-12-18 13:30:00,174.16,174.16,172.69,173.45,65959.0,174.16,174.16,172.69,173.45,65959.0
2018-12-18 14:00:00,173.56,174.55,173.1,174.55,45832.0,173.56,174.55,173.1,174.55,45832.0
2018-12-18 14:30:00,174.44,174.45,172.31,172.4,60972.0,174.44,174.45,172.31,172.4,60972.0
2018-12-18 15:00:00,172.39,172.43,171.36,171.58,104162.0,172.39,172.43,171.36,171.58,104162.0
2018-12-18 15:30:00,171.73,174.49,171.69,173.57,202856.0,171.73,174.49,171.69,173.57,202856.0
2018-12-19 09:30:00,174.64,178.22,174.01,177.78,155880.0,174.64,178.22,174.01,177.78,155880.0
2018-12-19 10:00:00,177.62,179.18,177.6,178.94,186097.0,177.62,179.18,177.6,178.94,186097.0
2018-12-19 10:30:00,178.97,179.28,178.23,178.88,89532.0,178.97,179.28,178.23,178.88,89532.0
2018-12-19 11:00:00,178.88,179.43,178.54,179.37,85543.0,178.88,179.43,178.54,179.37,85543.0
2018-12-19 11:30:00,179.3,180.21,178.64,180.0,79733.0,179.3,180.21,178.64,180.0,79733.0
2018-12-19 12:00:00,180.03,180.74,179.8,180.16,59365.0,180.03,180.74,179.8,180.16,59365.0
2018-12-19 12:30:00,180.17,180.68,180.06,180.1,60418.0,180.17,180.68,180.06,180.1,60418.0
2018-12-19 13:00:00,180.1,180.71,180.01,180.4,147700.0,180.1,180.71,180.01,180.4,147700.0
2018-12-19 13:30:00,180.34,181.14,180.21,180.59,89895.0,180.34,181.14,180.21,180.59,89895.0
2018-12-19 14:00:00,180.83,181.03,174.71,178.22,188008.0,180.83,181.03,174.71,178.22,188008.0
2018-12-19 14:30:00,178.26,179.09,173.78,174.61,94403.0,178.26,179.09,173.78,174.61,94403.0
2018-12-19 15:00:00,174.6,174.7,171.13,173.66,215727.0,174.6,174.7,171.13,173.66,215727.0
2018-12-19 15:30:00,173.61,174.56,172.58,174.06,228351.0,173.61,174.56,172.58,174.06,228351.0
2018-12-20 09:30:00,171.84,174.81,168.4,169.82,194540.0,171.84,174.81,168.4,169.82,194540.0
2018-12-20 10:00:00,169.63,171.17,169.28,169.81,163566.0,169.63,171.17,169.28,169.81,163566.0
2018-12-20 10:30:00,169.8,170.3,167.21,167.21,203030.0,169.8,170.3,167.21,167.21,203030.0
2018-12-20 11:00:00,167.12,167.31,162.48,163.19,274117.0,167.12,167.31,162.48,163.19,274117.0
2018-12-20 11:30:00,163.2,163.96,160.0,161.64,282030.0,163.2,163.96,160.0,161.64,282030.0
2018-12-20 12:00:00,161.72,167.45,161.22,166.85,250397.0,161.72,167.45,161.22,166.85,250397.0
2018-12-20 12:30:00,166.85,168.04,165.86,167.89,182995.0,166.85,168.04,165.86,167.89,182995.0
2018-12-20 13:00:00,167.91,168.09,166.72,167.51,139232.0,167.91,168.09,166.72,167.51,139232.0
2018-12-20 13:30:00,167.54,168.06,166.77,167.08,92952.0,167.54,168.06,166.77,167.08,92952.0
2018-12-20 14:00:00,167.1,168.04,165.78,168.04,132926.0,167.1,168.04,165.78,168.04,132926.0
2018-12-20 14:30:00,168.17,170.61,168.16,169.92,181257.0,168.17,170.61,168.16,169.92,181257.0
2018-12-20 15:00:00,169.9,170.53,168.55,170.09,133334.0,169.9,170.53,168.55,170.09,133334.0
2018-12-20 15:30:00,170.05,171.02,169.13,169.98,326894.0,170.05,171.02,169.13,169.98,326894.0
2018-12-21 09:30:00,170.02,170.49,163.53,165.48,337746.0,170.02,170.49,163.53,165.48,337746.0
2018-12-21 10:00:00,165.3,169.73,164.11,168.95,213928.0,165.3,169.73,164.11,168.95,213928.0
2018-12-21 10:30:00,168.95,169.04,167.19,167.37,105161.0,168.95,169.04,167.19,167.37,105161.0
2018-12-21 11:00:00,167.25,167.37,164.41,165.38,104259.0,167.25,167.37,164.41,165.38,104259.0
2018-12-21 11:30:00,165.6,165.6,162.74,162.96,123888.0,165.6,165.6,162.74,162.96,123888.0
2018-12-21 12:00:00,162.97,162.97,161.19,161.36,96791.0,162.97,162.97,161.19,161.36,96791.0
2018-12-21 12:30:00,161.3,163.73,160.44,162.12,160215.0,161.3,163.73,160.44,162.12,160215.0
2018-12-21 13:00:00,162.06,163.59,162.0,162.81,73308.0,162.06,163.59,162.0,162.81,73308.0
2018-12-21 13:30:00,162.87,163.69,162.19,162.4,67372.0,162.87,163.69,162.19,162.4,67372.0
2018-12-21 14:00:00,162.39,162.66,161.87,162.05,96881.0,162.39,162.66,161.87,162.05,96881.0
2018-12-21 14:30:00,162.14,162.71,161.37,161.95,94145.0,162.14,162.71,161.37,161.95,94145.0
2018-12-21 15:00:00,162.04,162.38,161.16,161.29,115469.0,162.04,162.38,161.16,161.29,115469.0
2018-12-21 15:30:00,161.16,162.54,161.16,162.01,314938.0,161.16,162.54,161.16,162.01,314938.0
2018-12-24 09:30:00,159.02,163.77,158.0,160.17,138455.0,159.02,163.77,158.0,160.17,138455.0
2018-12-24 10:00:00,160.45,162.54,160.27,162.11,129013.0,160.45,162.54,160.27,162.11,129013.0
2018-12-24 10:30:00,162.19,163.81,160.88,162.48,90648.0,162.19,163.81,160.88,162.48,90648.0
2018-12-24 11:00:00,162.56,162.63,160.76,161.37,67918.0,162.56,162.63,160.76,161.37,67918.0
2018-12-24 11:30:00,161.41,161.89,159.38,160.2,74249.0,161.41,161.89,159.38,160.2,74249.0
2018-12-24 12:00:00,160.31,161.47,159.91,160.55,65966.0,160.31,161.47,159.91,160.55,65966.0
2018-12-24 12:30:00,160.68,161.09,158.77,158.77,122915.0,160.68,161.09,158.77,158.77,122915.0
2018-12-26 09:30:00,159.68,163.41,159.68,162.4,299127.0,159.68,163.41,159.68,162.4,299127.0
2018-12-26 10:00:00,162.19,162.95,160.35,162.07,90903.0,162.19,162.95,160.35,162.07,90903.0
2018-12-26 10:30:00,161.89,162.55,160.22,160.22,163292.0,161.89,162.55,160.22,160.22,163292.0
2018-12-26 11:00:00,160.56,163.08,160.26,162.83,131722.0,160.56,163.08,160.26,162.83,131722.0
2018-12-26 11:30:00,162.68,163.6,162.52,163.04,344561.0,162.68,163.6,162.52,163.04,344561.0
2018-12-26 12:00:00,163.04,165.91,162.99,163.64,379453.0,163.04,165.91,162.99,163.64,379453.0
2018-12-26 12:30:00,163.91,165.96,163.53,165.17,283894.0,163.91,165.96,163.53,165.17,283894.0
2018-12-26 13:00:00,165.22,165.38,164.17,164.51,226505.0,165.22,165.38,164.17,164.51,226505.0
2018-12-26 13:30:00,164.55,167.16,164.42,166.95,109582.0,164.55,167.16,164.42,166.95,109582.0
2018-12-26 14:00:00,167.08,167.19,165.87,166.11,55198.0,167.08,167.19,165.87,166.11,55198.0
2018-12-26 14:30:00,166.34,166.96,166.17,166.82,128205.0,166.34,166.96,166.17,166.82,128205.0
2018-12-26 15:00:00,166.91,168.26,166.6,168.13,102295.0,166.91,168.26,166.6,168.13,102295.0
2018-12-26 15:30:00,168.09,169.67,167.85,169.56,322193.0,168.09,169.67,167.85,169.56,322193.0
2018-12-27 09:30:00,166.87,170.14,166.49,169.61,97820.0,166.87,170.14,166.49,169.61,97820.0
2018-12-27 10:00:00,169.38,170.86,169.22,169.93,332787.0,169.38,170.86,169.22,169.93,332787.0
2018-12-27 10:30:00,169.93,171.01,169.6,170.03,226362.0,169.93,171.01,169.6,170.03,226362.0
2018-12-27 11:00:00,170.04,171.61,169.38,171.41,95940.0,170.04,171.61,169.38,171.41,95940.0
2018-12-27 11:30:00,171.52,171.95,170.78,171.71,185221.0,171.52,171.95,170.78,171.71,185221.0
2018-12-27 12:00:00,171.7,172.5,171.13,171.76,349252.0,171.7,172.5,171.13,171.76,349252.0
2018-12-27 12:30:00,171.79,172.41,170.57,171.61,199761.0,171.79,172.41,170.57,171.61,199761.0
2018-12-27 13:00:00,171.73,172.14,170.87,170.88,57582.0,171.73,172.14,170.87,170.88,57582.0
2018-12-27 13:30:00,170.98,171.4,170.18,170.81,72922.0,170.98,171.4,170.18,170.81,72922.0
2018-12-27 14:00:00,170.76,171.49,170.48,171.14,71834.0,170.76,171.49,170.48,171.14,71834.0
2018-12-27 14:30:00,171.18,173.59,171.14,173.35,130418.0,171.18,173.59,171.14,173.35,130418.0
2018-12-27 15:00:00,173.45,175.69,172.44,175.54,100718.0,173.45,175.69,172.44,175.54,100718.0
2018-12-27 15:30:00,175.49,178.24,174.31,178.2,516538.0,175.49,178.24,174.31,178.2,516538.0
2018-12-28 09:30:00,179.61,180.82,175.68,179.77,172398.0,179.61,180.82,175.68,179.77,172398.0
2018-12-28 10:00:00,179.77,179.96,177.4,177.84,144053.0,179.77,179.96,177.4,177.84,144053.0
2018-12-28 10:30:00,177.96,180.13,177.66,178.5,172300.0,177.96,180.13,177.66,178.5,172300.0
2018-12-28 11:00:00,178.5,180.27,178.28,180.19,131701.0,178.5,180.27,178.28,180.19,131701.0
2018-12-28 11:30:00,180.28,180.92,179.79,180.91,127444.0,180.28,180.92,179.79,180.91,127444.0
2018-12-28 12:00:00,180.92,181.55,179.74,180.24,120829.0,180.92,181.55,179.74,180.24,120829.0
2018-12-28 12:30:00,180.24,181.42,180.14,180.84,133676.0,180.24,181.42,180.14,180.84,133676.0
2018-12-28 13:00:00,180.74,181.38,180.5,181.08,100564.0,180.74,181.38,180.5,181.08,100564.0
2018-12-28 13:30:00,181.2,181.92,180.81,181.84,84065.0,181.2,181.92,180.81,181.84,84065.0
2018-12-28 14:00:00,181.92,183.35,181.92,182.79,139432.0,181.92,183.35,181.92,182.79,139432.0
2018-12-28 14:30:00,182.68,184.09,182.5,184.09,128719.0,182.68,184.09,182.5,184.09,128719.0
2018-12-28 15:00:00,183.97,184.06,180.78,181.07,205916.0,183.97,184.06,180.78,181.07,205916.0
2018-12-28 15:30:00,181.1,181.9,179.54,180.36,313337.0,181.1,181.9,179.54,180.36,313337.0
2018-12-31 09:30:00,182.92,183.27,178.79,179.77,138498.0,182.92,183.27,178.79,179.77,138498.0
2018-12-31 10:00:00,180.08,180.86,178.28,179.18,112216.0,180.08,180.86,178.28,179.18,112216.0
2018-12-31 10:30:00,179.36,180.33,178.08,178.75,122076.0,179.36,180.33,178.08,178.75,122076.0
2018-12-31 11:00:00,178.87,179.23,177.74,178.64,44492.0,178.87,179.23,177.74,178.64,44492.0
2018-12-31 11:30:00,178.37,179.74,177.3,179.74,53738.0,178.37,179.74,177.3,179.74,53738.0
2018-12-31 12:00:00,179.85,180.29,178.98,179.12,61162.0,179.85,180.29,178.98,179.12,61162.0
2018-12-31 12:30:00,179.12,180.25,178.93,179.52,44698.0,179.12,180.25,178.93,179.52,44698.0
2018-12-31 13:00:00,179.54,180.25,179.3,180.22,39902.0,179.54,180.25,179.3,180.22,39902.0
2018-12-31 13:30:00,180.14,180.14,178.07,178.16,45140.0,180.14,180.14,178.07,178.16,45140.0
2018-12-31 14:00:00,178.09,178.33,177.14,177.7,41717.0,178.09,178.33,177.14,177.7,41717.0
2018-12-31 14:30:00,177.7,178.51,177.34,177.65,111937.0,177.7,178.51,177.34,177.65,111937.0
2018-12-31 15:00:00,177.64,178.12,176.86,177.69,81685.0,177.64,178.12,176.86,177.69,81685.0
2018-12-31 15:30:00,177.62,178.07,176.8,177.9,185953.0,177.62,178.07,176.8,177.9,185953.0
2019-01-02 09:30:00,174.12,176.39,172.46,175.35,129331.0,174.12,176.39,172.46,175.35,129331.0
2019-01-02 10:00:00,175.55,176.99,174.42,175.8,130022.0,175.55,176.99,174.42,175.8,130022.0
2019-01-02 10:30:00,175.69,176.44,175.07,176.29,127550.0,175.69,176.44,175.07,176.29,127550.0
2019-01-02 11:00:00,176.71,177.99,176.34,177.0,188023.0,176.71,177.99,176.34,177.0,188023.0
2019-01-02 11:30:00,177.0,177.0,175.45,176.06,152160.0,177.0,177.0,175.45,176.06,152160.0
2019-01-02 12:00:00,176.06,176.85,175.73,176.49,116005.0,176.06,176.85,175.73,176.49,116005.0
2019-01-02 12:30:00,176.39,178.59,176.22,178.41,74477.0,176.39,178.59,176.22,178.41,74477.0
2019-01-02 13:00:00,178.49,180.28,178.42,180.09,130571.0,178.49,180.28,178.42,180.09,130571.0
2019-01-02 13:30:00,179.9,180.45,179.61,180.16,166163.0,179.9,180.45,179.61,180.16,166163.0
2019-01-02 14:00:00,180.08,180.15,179.6,179.93,301444.0,180.08,180.15,179.6,179.93,301444.0
2019-01-02 14:30:00,179.96,180.4,178.21,178.41,176541.0,179.96,180.4,178.21,178.41,176541.0
2019-01-02 15:00:00,178.42,178.47,176.45,176.68,160135.0,178.42,178.47,176.45,176.68,160135.0
2019-01-02 15:30:00,176.62,178.38,176.36,178.31,224111.0,176.62,178.38,176.36,178.31,224111.0
2019-01-03 09:30:00,175.12,177.99,174.9,175.84,270303.0,175.12,177.99,174.9,175.84,270303.0
2019-01-03 10:00:00,175.79,176.1,172.72,173.86,272361.0,175.79,176.1,172.72,173.86,272361.0
2019-01-03 10:30:00,174.05,174.05,172.05,173.5,88542.0,174.05,174.05,172.05,173.5,88542.0
2019-01-03 11:00:00,173.33,175.55,173.33,174.14,71328.0,173.33,175.55,173.33,174.14,71328.0
2019-01-03 11:30:00,174.59,176.55,173.68,174.83,82684.0,174.59,176.55,173.68,174.83,82684.0
2019-01-03 12:00:00,174.7,175.22,173.15,173.5,101308.0,174.7,175.22,173.15,173.5,101308.0
2019-01-03 12:30:00,173.43,174.02,172.97,173.11,46677.0,173.43,174.02,172.97,173.11,46677.0
2019-01-03 13:00:00,172.99,173.62,170.43,170.77,91461.0,172.99,173.62,170.43,170.77,91461.0
2019-01-03 13:30:00,170.75,171.04,169.8,170.0,171744.0,170.75,171.04,169.8,170.0,171744.0
2019-01-03 14:00:00,169.99,170.97,169.79,170.46,139490.0,169.99,170.97,169.79,170.46,139490.0
2019-01-03 14:30:00,170.45,170.85,168.82,169.21,159108.0,170.45,170.85,168.82,169.21,159108.0
2019-01-03 15:00:00,169.28,170.5,168.47,170.0,190172.0,169.28,170.5,168.47,170.0,190172.0
2019-01-03 15:30:00,170.0,170.94,168.82,169.11,289733.0,170.0,170.94,168.82,169.11,289733.0
2019-01-04 09:30:00,173.01,176.38,171.66,176.0,293373.0,173.01,176.38,171.66,176.0,293373.0
2019-01-04 10:00:00,176.0,179.03,175.31,178.92,151160.0,176.0,179.03,175.31,178.92,151160.0
2019-01-04 10:30:00,178.95,179.93,177.9,178.32,124280.0,178.95,179.93,177.9,178.32,124280.0
2019-01-04 11:00:00,178.31,180.36,178.01,178.98,161534.0,178.31,180.36,178.01,178.98,161534.0
2019-01-04 11:30:00,178.82,179.74,178.1,179.57,104691.0,178.82,179.74,178.1,179.57,104691.0
2019-01-04 12:00:00,179.68,180.8,179.19,180.8,114024.0,179.68,180.8,179.19,180.8,114024.0
2019-01-04 12:30:00,180.7,181.49,180.47,180.56,75247.0,180.7,181.49,180.47,180.56,75247.0
2019-01-04 13:00:00,180.64,181.28,179.94,180.77,99086.0,180.64,181.28,179.94,180.77,99086.0
2019-01-04 13:30:00,180.9,181.42,179.62,180.66,123680.0,180.9,181.42,179.62,180.66,123680.0
2019-01-04 14:00:00,180.66,181.23,180.26,180.84,89912.0,180.66,181.23,180.26,180.84,89912.0
2019-01-04 14:30:00,180.78,180.78,178.25,178.5,84096.0,180.78,180.78,178.25,178.5,84096.0
2019-01-04 15:00:00,178.59,179.46,178.26,178.68,75431.0,178.59,179.46,178.26,178.68,75431.0
2019-01-04 15:30:00,178.7,179.57,178.46,179.35,259952.0,178.7,179.57,178.46,179.35,259952.0
2019-01-07 09:30:00,180.75,183.99,179.4,183.31,139234.0,180.75,183.99,179.4,183.31,139234.0
2019-01-07 10:00:00,183.17,183.32,180.6,182.61,108585.0,183.17,183.32,180.6,182.61,108585.0
2019-01-07 10:30:00,182.5,184.49,182.5,184.16,122677.0,182.5,184.49,182.5,184.16,122677.0
2019-01-07 11:00:00,183.99,185.18,183.84,184.17,90038.0,183.99,185.18,183.84,184.17,90038.0
2019-01-07 11:30:00,184.29,188.0,184.29,185.86,119874.0,184.29,188.0,184.29,185.86,119874.0
2019-01-07 12:00:00,185.78,186.29,184.95,186.09,82334.0,185.78,186.29,184.95,186.09,82334.0
2019-01-07 12:30:00,186.23,186.62,185.74,186.17,111702.0,186.23,186.62,185.74,186.17,111702.0
2019-01-07 13:00:00,186.22,186.95,185.69,185.99,57931.0,186.22,186.95,185.69,185.99,57931.0
2019-01-07 13:30:00,186.11,187.14,185.38,186.15,143050.0,186.11,187.14,185.38,186.15,143050.0
2019-01-07 14:00:00,186.13,186.22,185.14,185.26,55257.0,186.13,186.22,185.14,185.26,55257.0
2019-01-07 14:30:00,185.23,185.64,184.71,184.91,43463.0,185.23,185.64,184.71,184.91,43463.0
2019-01-07 15:00:00,184.99,186.23,184.99,186.0,52588.0,184.99,186.23,184.99,186.0,52588.0
2019-01-07 15:30:00,186.03,186.66,185.27,186.65,243843.0,186.03,186.66,185.27,186.65,243843.0
2019-01-08 09:30:00,189.75,191.65,186.82,187.69,264945.0,189.75,191.65,186.82,187.69,264945.0
2019-01-08 10:00:00,187.73,188.6,186.39,186.62,100459.0,187.73,188.6,186.39,186.62,100459.0
2019-01-08 10:30:00,186.66,186.93,184.56,185.37,122620.0,186.66,186.93,184.56,185.37,122620.0
2019-01-08 11:00:00,185.47,187.36,185.46,186.02,85240.0,185.47,187.36,185.46,186.02,85240.0
2019-01-08 11:30:00,186.02,186.23,185.07,186.2,47937.0,186.02,186.23,185.07,186.2,47937.0
2019-01-08 12:00:00,186.2,187.44,186.0,187.02,69159.0,186.2,187.44,186.0,187.02,69159.0
2019-01-08 12:30:00,187.12,187.29,186.52,187.24,57766.0,187.12,187.29,186.52,187.24,57766.0
2019-01-08 13:00:00,187.15,187.65,186.82,187.65,41463.0,187.15,187.65,186.82,187.65,41463.0
2019-01-08 13:30:00,187.46,188.11,187.04,187.72,35438.0,187.46,188.11,187.04,187.72,35438.0
2019-01-08 14:00:00,187.6,188.67,187.51,188.09,30516.0,187.6,188.67,187.51,188.09,30516.0
2019-01-08 14:30:00,188.18,188.52,187.65,187.65,50196.0,188.18,188.52,187.65,187.65,50196.0
2019-01-08 15:00:00,187.61,188.11,187.15,187.84,88548.0,187.61,188.11,187.15,187.84,88548.0
2019-01-08 15:30:00,187.91,188.07,187.5,187.97,201461.0,187.91,188.07,187.5,187.97,201461.0
2019-01-09 09:30:00,185.71,190.77,185.26,190.28,223925.0,185.71,190.77,185.26,190.28,223925.0
2019-01-09 10:00:00,190.45,191.29,189.43,190.56,311645.0,190.45,191.29,189.43,190.56,311645.0
2019-01-09 10:30:00,190.43,190.59,189.09,190.16,148492.0,190.43,190.59,189.09,190.16,148492.0
2019-01-09 11:00:00,190.0,190.9,189.78,190.17,93013.0,190.0,190.9,189.78,190.17,93013.0
2019-01-09 11:30:00,190.12,190.75,189.67,190.22,38259.0,190.12,190.75,189.67,190.22,38259.0
2019-01-09 12:00:00,190.22,190.9,189.69,189.94,82768.0,190.22,190.9,189.69,189.94,82768.0
2019-01-09 12:30:00,189.99,190.17,189.57,189.65,82594.0,189.99,190.17,189.57,189.65,82594.0
2019-01-09 13:00:00,189.73,190.08,189.18,189.72,67078.0,189.73,190.08,189.18,189.72,67078.0
2019-01-09 13:30:00,189.75,189.95,188.7,188.96,74114.0,189.75,189.95,188.7,188.96,74114.0
2019-01-09 14:00:00,188.97,190.1,188.97,189.86,66247.0,188.97,190.1,188.97,189.86,66247.0
2019-01-09 14:30:00,189.84,190.38,189.53,190.2,67972.0,189.84,190.38,189.53,190.2,67972.0
2019-01-09 15:00:00,190.22,190.92,189.99,190.53,98622.0,190.22,190.92,189.99,190.53,98622.0
2019-01-09 15:30:00,190.53,190.76,189.58,190.32,190269.0,190.53,190.76,189.58,190.32,190269.0
2019-01-10 09:30:00,188.9,190.94,187.55,188.98,137578.0,188.9,190.94,187.55,188.98,137578.0
2019-01-10 10:00:00,189.07,189.79,188.35,189.78,96686.0,189.07,189.79,188.35,189.78,96686.0
2019-01-10 10:30:00,189.71,190.36,189.33,190.01,107381.0,189.71,190.36,189.33,190.01,107381.0
2019-01-10 11:00:00,189.93,190.87,189.44,190.11,85188.0,189.93,190.87,189.44,190.11,85188.0
2019-01-10 11:30:00,190.11,190.68,189.3,190.0,89651.0,190.11,190.68,189.3,190.0,89651.0
2019-01-10 12:00:00,190.04,190.17,189.46,189.8,58745.0,190.04,190.17,189.46,189.8,58745.0
2019-01-10 12:30:00,189.87,190.36,189.33,189.62,54211.0,189.87,190.36,189.33,189.62,54211.0
2019-01-10 13:00:00,189.65,190.16,189.5,189.98,46719.0,189.65,190.16,189.5,189.98,46719.0
2019-01-10 13:30:00,190.02,190.08,189.38,189.93,42651.0,190.02,190.08,189.38,189.93,42651.0
2019-01-10 14:00:00,190.0,190.56,189.8,189.94,74731.0,190.0,190.56,189.8,189.94,74731.0
2019-01-10 14:30:00,189.94,190.09,189.61,189.83,46896.0,189.94,190.09,189.61,189.83,46896.0
2019-01-10 15:00:00,189.89,190.14,189.82,190.11,62947.0,189.89,190.14,189.82,190.11,62947.0
2019-01-10 15:30:00,190.0,190.34,189.79,190.0,206452.0,190.0,190.34,189.79,190.0,206452.0
2019-01-11 09:30:00,188.1,189.21,186.06,188.0,118454.0,188.1,189.21,186.06,188.0,118454.0
2019-01-11 10:00:00,188.08,189.97,187.83,188.6,127541.0,188.08,189.97,187.83,188.6,127541.0
2019-01-11 10:30:00,188.61,189.6,188.09,189.37,80650.0,188.61,189.6,188.09,189.37,80650.0
2019-01-11 11:00:00,189.4,189.85,188.68,189.46,117286.0,189.4,189.85,188.68,189.46,117286.0
2019-01-11 11:30:00,189.39,190.04,189.14,189.96,67521.0,189.39,190.04,189.14,189.96,67521.0
2019-01-11 12:00:00,189.83,190.13,189.67,190.0,60756.0,189.83,190.13,189.67,190.0,60756.0
2019-01-11 12:30:00,190.1,191.23,189.79,191.13,151037.0,190.1,191.23,189.79,191.13,151037.0
2019-01-11 13:00:00,191.05,191.06,189.59,190.05,44230.0,191.05,191.06,189.59,190.05,44230.0
2019-01-11 13:30:00,189.97,190.59,189.78,190.45,29765.0,189.97,190.59,189.78,190.45,29765.0
2019-01-11 14:00:00,190.36,191.95,190.24,191.53,94301.0,190.36,191.95,190.24,191.53,94301.0
2019-01-11 14:30:00,191.53,191.64,190.71,191.0,75550.0,191.53,191.64,190.71,191.0,75550.0
2019-01-11 15:00:00,191.0,191.23,190.42,190.62,66939.0,191.0,191.23,190.42,190.62,66939.0
2019-01-11 15:30:00,190.65,191.85,190.63,191.59,163615.0,190.65,191.85,190.63,191.59,163615.0
2019-01-14 09:30:00,187.87,189.49,186.93,188.63,133564.0,187.87,189.49,186.93,188.63,133564.0
2019-01-14 10:00:00,188.64,188.86,187.63,188.45,87856.0,188.64,188.86,187.63,188.45,87856.0
2019-01-14 10:30:00,188.4,189.69,188.3,189.4,63865.0,188.4,189.69,188.3,189.4,63865.0
2019-01-14 11:00:00,189.33,189.85,188.93,189.85,49972.0,189.33,189.85,188.93,189.85,49972.0
2019-01-14 11:30:00,189.9,190.84,189.46,190.13,117015.0,189.9,190.84,189.46,190.13,117015.0
2019-01-14 12:00:00,190.13,190.56,189.57,189.95,35072.0,190.13,190.56,189.57,189.95,35072.0
2019-01-14 12:30:00,189.95,190.18,189.54,189.81,46788.0,189.95,190.18,189.54,189.81,46788.0
2019-01-14 13:00:00,189.87,190.11,189.51,189.67,27355.0,189.87,190.11,189.51,189.67,27355.0
2019-01-14 13:30:00,189.72,190.11,189.3,189.46,45088.0,189.72,190.11,189.3,189.46,45088.0
2019-01-14 14:00:00,189.37,190.16,189.18,189.99,111382.0,189.37,190.16,189.18,189.99,111382.0
2019-01-14 14:30:00,190.11,191.08,190.11,190.89,51930.0,190.11,191.08,190.11,190.89,51930.0
2019-01-14 15:00:00,190.89,190.92,189.47,189.85,107523.0,190.89,190.92,189.47,189.85,107523.0
2019-01-14 15:30:00,189.8,189.87,188.41,188.43,286025.0,189.8,189.87,188.41,188.43,286025.0
2019-01-15 09:30:00,189.45,190.0,188.29,189.18,202803.0,189.45,190.0,188.29,189.18,202803.0
2019-01-15 10:00:00,189.24,190.08,187.7,188.88,209278.0,189.24,190.08,187.7,188.88,209278.0
2019-01-15 10:30:00,188.9,189.32,188.05,188.28,118251.0,188.9,189.32,188.05,188.28,118251.0
2019-01-15 11:00:00,188.28,189.37,188.12,189.17,160217.0,188.28,189.37,188.12,189.17,160217.0
2019-01-15 11:30:00,189.17,190.22,189.0,189.96,246408.0,189.17,190.22,189.0,189.96,246408.0
2019-01-15 12:00:00,189.98,190.32,189.47,189.71,112361.0,189.98,190.32,189.47,189.71,112361.0
2019-01-15 12:30:00,189.63,189.75,189.14,189.16,133622.0,189.63,189.75,189.14,189.16,133622.0
2019-01-15 13:00:00,189.16,189.44,188.65,189.37,168308.0,189.16,189.44,188.65,189.37,168308.0
2019-01-15 13:30:00,189.33,189.66,189.26,189.47,133029.0,189.33,189.66,189.26,189.47,133029.0
2019-01-15 14:00:00,189.46,189.6,188.51,188.56,110386.0,189.46,189.6,188.51,188.56,110386.0
2019-01-15 14:30:00,188.47,189.02,188.18,188.58,77893.0,188.47,189.02,188.18,188.58,77893.0
2019-01-15 15:00:00,188.57,188.96,188.17,188.28,89612.0,188.57,188.96,188.17,188.28,89612.0
2019-01-15 15:30:00,188.3,188.67,187.58,188.41,298036.0,188.3,188.67,187.58,188.41,298036.0
2019-01-16 09:30:00,189.52,192.79,188.92,189.81,238274.0,189.52,192.79,188.92,189.81,238274.0
2019-01-16 10:00:00,189.81,190.31,187.45,188.55,149591.0,189.81,190.31,187.45,188.55,149591.0
2019-01-16 10:30:00,188.4,188.91,187.63,188.24,93267.0,188.4,188.91,187.63,188.24,93267.0
2019-01-16 11:00:00,188.22,189.27,187.93,189.27,95871.0,188.22,189.27,187.93,189.27,95871.0
2019-01-16 11:30:00,189.21,189.66,188.15,188.41,53918.0,189.21,189.66,188.15,188.41,53918.0
2019-01-16 12:00:00,188.39,189.17,188.15,188.58,43799.0,188.39,189.17,188.15,188.58,43799.0
2019-01-16 12:30:00,188.52,188.89,188.31,188.68,25353.0,188.52,188.89,188.31,188.68,25353.0
2019-01-16 13:00:00,188.54,188.86,188.3,188.4,28040.0,188.54,188.86,188.3,188.4,28040.0
2019-01-16 13:30:00,188.51,189.23,188.36,188.87,29320.0,188.51,189.23,188.36,188.87,29320.0
2019-01-16 14:00:00,188.92,189.96,188.89,189.46,36914.0,188.92,189.96,188.89,189.46,36914.0
2019-01-16 14:30:00,189.41,190.15,189.28,189.81,48043.0,189.41,190.15,189.28,189.81,48043.0
2019-01-16 15:00:00,189.76,190.13,189.53,189.91,65099.0,189.76,190.13,189.53,189.91,65099.0
2019-01-16 15:30:00,189.86,189.88,188.84,189.57,176160.0,189.86,189.88,188.84,189.57,176160.0
2019-01-17 09:30:00,186.83,189.44,185.22,188.68,188615.0,186.83,189.44,185.22,188.68,188615.0
2019-01-17 10:00:00,188.71,189.29,187.1,188.13,104223.0,188.71,189.29,187.1,188.13,104223.0
2019-01-17 10:30:00,188.04,188.04,187.0,187.47,110306.0,188.04,188.04,187.0,187.47,110306.0
2019-01-17 11:00:00,187.48,188.14,187.38,187.52,88622.0,187.48,188.14,187.38,187.52,88622.0
2019-01-17 11:30:00,187.51,187.89,186.87,187.12,85322.0,187.51,187.89,186.87,187.12,85322.0
2019-01-17 12:00:00,187.19,187.81,187.04,187.56,90774.0,187.19,187.81,187.04,187.56,90774.0
2019-01-17 12:30:00,187.52,187.6,187.24,187.26,54734.0,187.52,187.6,187.24,187.26,54734.0
2019-01-17 13:00:00,187.31,187.41,187.02,187.05,61292.0,187.31,187.41,187.02,187.05,61292.0
2019-01-17 13:30:00,187.09,187.36,186.34,187.19,138054.0,187.09,187.36,186.34,187.19,138054.0
2019-01-17 14:00:00,187.2,187.49,187.05,187.33,86831.0,187.2,187.49,187.05,187.33,86831.0
2019-01-17 14:30:00,187.4,188.94,187.21,187.94,137285.0,187.4,188.94,187.21,187.94,137285.0
2019-01-17 15:00:00,188.01,188.22,187.54,187.64,103689.0,188.01,188.22,187.54,187.64,103689.0
2019-01-17 15:30:00,187.63,188.2,186.54,186.55,362969.0,187.63,188.2,186.54,186.55,362969.0
2019-01-18 09:30:00,189.73,190.17,187.58,187.8,208865.0,189.73,190.17,187.58,187.8,208865.0
2019-01-18 10:00:00,187.79,188.48,186.63,188.36,108321.0,187.79,188.48,186.63,188.36,108321.0
2019-01-18 10:30:00,188.44,189.35,188.24,189.15,125449.0,188.44,189.35,188.24,189.15,125449.0
2019-01-18 11:00:00,189.15,190.04,188.52,189.98,223119.0,189.15,190.04,188.52,189.98,223119.0
2019-01-18 11:30:00,189.96,190.61,189.76,190.27,81282.0,189.96,190.61,189.76,190.27,81282.0
2019-01-18 12:00:00,190.32,191.45,190.18,190.97,67981.0,190.32,191.45,190.18,190.97,67981.0
2019-01-18 12:30:00,191.07,191.07,190.12,190.89,79518.0,191.07,191.07,190.12,190.89,79518.0
2019-01-18 13:00:00,190.9,191.17,190.43,190.62,59378.0,190.9,191.17,190.43,190.62,59378.0
2019-01-18 13:30:00,190.72,191.39,190.59,191.1,70946.0,190.72,191.39,190.59,191.1,70946.0
2019-01-18 14:00:00,191.11,191.19,190.41,190.63,67780.0,191.11,191.19,190.41,190.63,67780.0
2019-01-18 14:30:00,190.62,190.87,189.37,190.76,74211.0,190.62,190.87,189.37,190.76,74211.0
2019-01-18 15:00:00,190.77,190.96,190.13,190.31,73183.0,190.77,190.96,190.13,190.31,73183.0
2019-01-18 15:30:00,190.37,190.48,189.93,190.13,279637.0,190.37,190.48,189.93,190.13,279637.0
2019-01-22 09:30:00,187.96,188.87,186.95,187.99,102591.0,187.96,188.87,186.95,187.99,102591.0
2019-01-22 10:00:00,188.09,189.06,187.77,188.64,61937.0,188.09,189.06,187.77,188.64,61937.0
2019-01-22 10:30:00,188.54,189.68,188.5,189.11,65418.0,188.54,189.68,188.5,189.11,65418.0
2019-01-22 11:00:00,189.02,189.36,188.69,189.11,45208.0,189.02,189.36,188.69,189.11,45208.0
2019-01-22 11:30:00,189.09,189.63,188.28,188.28,31769.0,189.09,189.63,188.28,188.28,31769.0
2019-01-22 12:00:00,188.35,188.55,187.72,188.19,49217.0,188.35,188.55,187.72,188.19,49217.0
2019-01-22 12:30:00,188.27,188.27,187.58,187.8,57699.0,188.27,188.27,187.58,187.8,57699.0
2019-01-22 13:00:00,187.8,187.8,186.69,187.09,64315.0,187.8,187.8,186.69,187.09,64315.0
2019-01-22 13:30:00,187.04,187.53,186.75,187.35,43055.0,187.04,187.53,186.75,187.35,43055.0
2019-01-22 14:00:00,187.24,187.48,185.83,185.89,88288.0,187.24,187.48,185.83,185.89,88288.0
2019-01-22 14:30:00,185.9,186.35,185.35,185.6,76636.0,185.9,186.35,185.35,185.6,76636.0
2019-01-22 15:00:00,185.61,185.72,184.78,185.29,173581.0,185.61,185.72,184.78,185.29,173581.0
2019-01-22 15:30:00,185.29,186.18,184.83,185.71,237205.0,185.29,186.18,184.83,185.71,237205.0
2019-01-23 09:30:00,187.65,189.82,186.4,189.11,96498.0,187.65,189.82,186.4,189.11,96498.0
2019-01-23 10:00:00,189.2,189.57,187.64,187.68,96732.0,189.2,189.57,187.64,187.68,96732.0
2019-01-23 10:30:00,187.52,187.77,185.0,185.12,120516.0,187.52,187.77,185.0,185.12,120516.0
2019-01-23 11:00:00,185.21,186.42,184.86,185.1,66569.0,185.21,186.42,184.86,185.1,66569.0
2019-01-23 11:30:00,185.09,185.5,183.44,183.93,48038.0,185.09,185.5,183.44,183.93,48038.0
2019-01-23 12:00:00,183.91,184.24,183.08,183.27,86213.0,183.91,184.24,183.08,183.27,86213.0
2019-01-23 12:30:00,183.31,184.41,182.91,184.22,72012.0,183.31,184.41,182.91,184.22,72012.0
2019-01-23 13:00:00,184.22,184.85,183.74,184.45,33518.0,184.22,184.85,183.74,184.45,33518.0
2019-01-23 13:30:00,184.44,184.98,184.17,184.33,47157.0,184.44,184.98,184.17,184.33,47157.0
2019-01-23 14:00:00,184.35,184.72,184.17,184.49,48073.0,184.35,184.72,184.17,184.49,48073.0
2019-01-23 14:30:00,184.5,184.5,183.75,184.08,54869.0,184.5,184.5,183.75,184.08,54869.0
2019-01-23 15:00:00,184.08,184.83,184.0,184.78,64990.0,184.08,184.83,184.0,184.78,64990.0
2019-01-23 15:30:00,184.8,184.94,183.87,183.96,255983.0,184.8,184.94,183.87,183.96,255983.0
2019-01-24 09:30:00,184.25,187.47,184.25,185.96,124668.0,184.25,187.47,184.25,185.96,124668.0
2019-01-24 10:00:00,185.94,186.12,184.76,185.55,105107.0,185.94,186.12,184.76,185.55,105107.0
2019-01-24 10:30:00,185.47,185.48,184.04,184.21,72466.0,185.47,185.48,184.04,184.21,72466.0
2019-01-24 11:00:00,184.09,184.18,182.46,183.63,90370.0,184.09,184.18,182.46,183.63,90370.0
2019-01-24 11:30:00,183.7,185.28,183.69,184.98,55804.0,183.7,185.28,183.69,184.98,55804.0
2019-01-24 12:00:00,185.1,185.75,184.84,185.61,53741.0,185.1,185.75,184.84,185.61,53741.0
2019-01-24 12:30:00,185.61,185.68,183.86,184.45,53553.0,185.61,185.68,183.86,184.45,53553.0
2019-01-24 13:00:00,184.5,185.06,184.01,184.98,60237.0,184.5,185.06,184.01,184.98,60237.0
2019-01-24 13:30:00,184.96,185.38,184.73,185.15,40672.0,184.96,185.38,184.73,185.15,40672.0
2019-01-24 14:00:00,185.16,185.35,184.52,185.2,54325.0,185.16,185.35,184.52,185.2,54325.0
2019-01-24 14:30:00,185.21,185.49,184.98,185.23,59302.0,185.21,185.49,184.98,185.23,59302.0
2019-01-24 15:00:00,185.24,185.92,185.14,185.77,62721.0,185.24,185.92,185.14,185.77,62721.0
2019-01-24 15:30:00,185.8,185.91,185.28,185.7,133311.0,185.8,185.91,185.28,185.7,133311.0
2019-01-25 09:30:00,187.61,188.98,187.36,188.36,71258.0,187.61,188.98,187.36,188.36,71258.0
2019-01-25 10:00:00,188.39,189.59,188.26,189.44,62206.0,188.39,189.59,188.26,189.44,62206.0
2019-01-25 10:30:00,189.51,189.98,189.19,189.72,78316.0,189.51,189.98,189.19,189.72,78316.0
2019-01-25 11:00:00,189.77,190.8,189.56,190.42,97958.0,189.77,190.8,189.56,190.42,97958.0
2019-01-25 11:30:00,190.35,191.0,189.8,190.66,64123.0,190.35,191.0,189.8,190.66,64123.0
2019-01-25 12:00:00,190.55,191.22,190.39,190.8,67796.0,190.55,191.22,190.39,190.8,67796.0
2019-01-25 12:30:00,190.75,190.84,189.53,189.95,48749.0,190.75,190.84,189.53,189.95,48749.0
2019-01-25 13:00:00,189.91,190.14,189.3,190.12,51991.0,189.91,190.14,189.3,190.12,51991.0
2019-01-25 13:30:00,190.12,190.8,189.83,190.65,40221.0,190.12,190.8,189.83,190.65,40221.0
2019-01-25 14:00:00,190.64,191.07,190.0,190.15,75446.0,190.64,191.07,190.0,190.15,75446.0
2019-01-25 14:30:00,190.16,191.27,190.07,191.23,111739.0,190.16,191.27,190.07,191.23,111739.0
2019-01-25 15:00:00,191.26,191.26,190.24,190.51,46955.0,191.26,191.26,190.24,190.51,46955.0
2019-01-25 15:30:00,190.58,191.2,190.42,191.08,216143.0,190.58,191.2,190.42,191.08,216143.0
2019-01-28 09:30:00,188.05,189.2,186.5,187.9,109334.0,188.05,189.2,186.5,187.9,109334.0
2019-01-28 10:00:00,187.8,189.65,187.41,189.47,100922.0,187.8,189.65,187.41,189.47,100922.0
2019-01-28 10:30:00,189.52,189.68,188.47,188.54,55460.0,189.52,189.68,188.47,188.54,55460.0
2019-01-28 11:00:00,188.39,190.16,188.39,189.82,73541.0,188.39,190.16,188.39,189.82,73541.0
2019-01-28 11:30:00,189.64,190.05,188.49,188.49,64031.0,189.64,190.05,188.49,188.49,64031.0
2019-01-28 12:00:00,188.44,188.92,188.25,188.62,27524.0,188.44,188.92,188.25,188.62,27524.0
2019-01-28 12:30:00,188.66,189.12,188.33,188.59,30344.0,188.66,189.12,188.33,188.59,30344.0
2019-01-28 13:00:00,188.52,189.1,188.28,188.81,29867.0,188.52,189.1,188.28,188.81,29867.0
2019-01-28 13:30:00,188.89,189.56,188.72,189.02,52477.0,188.89,189.56,188.72,189.02,52477.0
2019-01-28 14:00:00,189.06,189.2,188.52,188.99,42296.0,189.06,189.2,188.52,188.99,42296.0
2019-01-28 14:30:00,188.85,189.06,188.71,188.96,37463.0,188.85,189.06,188.71,188.96,37463.0
2019-01-28 15:00:00,188.93,189.3,188.71,188.95,73224.0,188.93,189.3,188.71,188.95,73224.0
2019-01-28 15:30:00,188.92,189.15,187.66,187.96,275698.0,188.92,189.15,187.66,187.96,275698.0
2019-01-29 09:30:00,188.18,188.47,187.06,188.34,177713.0,188.18,188.47,187.06,188.34,177713.0
2019-01-29 10:00:00,188.47,188.82,187.45,187.76,118612.0,188.47,188.82,187.45,187.76,118612.0
2019-01-29 10:30:00,187.87,188.0,185.15,185.74,131826.0,187.87,188.0,185.15,185.74,131826.0
2019-01-29 11:00:00,185.58,187.0,185.39,186.07,107644.0,185.58,187.0,185.39,186.07,107644.0
2019-01-29 11:30:00,186.11,186.67,186.09,186.33,26789.0,186.11,186.67,186.09,186.33,26789.0
2019-01-29 12:00:00,186.3,187.02,186.07,187.01,39434.0,186.3,187.02,186.07,187.01,39434.0
2019-01-29 12:30:00,187.02,187.19,186.43,186.78,28704.0,187.02,187.19,186.43,186.78,28704.0
2019-01-29 13:00:00,186.64,186.8,186.24,186.61,22960.0,186.64,186.8,186.24,186.61,22960.0
2019-01-29 13:30:00,186.67,186.75,186.03,186.03,39131.0,186.67,186.75,186.03,186.03,39131.0
2019-01-29 14:00:00,186.02,186.1,184.69,184.69,68694.0,186.02,186.1,184.69,184.69,68694.0
2019-01-29 14:30:00,184.71,184.77,184.0,184.4,78177.0,184.71,184.77,184.0,184.4,78177.0
2019-01-29 15:00:00,184.3,185.84,184.22,185.36,135201.0,184.3,185.84,184.22,185.36,135201.0
2019-01-29 15:30:00,185.46,185.73,184.58,184.84,237093.0,185.46,185.73,184.58,184.84,237093.0
2019-01-30 09:30:00,187.19,189.6,187.01,188.78,222082.0,187.19,189.6,187.01,188.78,222082.0
2019-01-30 10:00:00,188.64,189.89,188.51,189.89,125636.0,188.64,189.89,188.51,189.89,125636.0
2019-01-30 10:30:00,189.87,191.27,189.86,190.56,287796.0,189.87,191.27,189.86,190.56,287796.0
2019-01-30 11:00:00,190.56,191.93,190.46,191.69,295273.0,190.56,191.93,190.46,191.69,295273.0
2019-01-30 11:30:00,191.69,192.21,191.55,191.95,439946.0,191.69,192.21,191.55,191.95,439946.0
2019-01-30 12:00:00,191.98,192.04,190.86,191.21,249167.0,191.98,192.04,190.86,191.21,249167.0
2019-01-30 12:30:00,191.2,191.33,190.26,190.58,145113.0,191.2,191.33,190.26,190.58,145113.0
2019-01-30 13:00:00,190.55,190.61,189.8,190.29,153292.0,190.55,190.61,189.8,190.29,153292.0
2019-01-30 13:30:00,190.29,190.67,190.1,190.27,109088.0,190.29,190.67,190.1,190.27,109088.0
2019-01-30 14:00:00,190.1,193.18,190.1,192.31,205923.0,190.1,193.18,190.1,192.31,205923.0
2019-01-30 14:30:00,192.38,193.63,191.81,193.59,183288.0,192.38,193.63,191.81,193.59,183288.0
2019-01-30 15:00:00,193.61,193.77,192.5,193.04,191628.0,193.61,193.77,192.5,193.04,191628.0
2019-01-30 15:30:00,193.04,194.21,192.59,194.09,449175.0,193.04,194.21,192.59,194.09,449175.0
2019-01-31 09:30:00,211.36,226.26,209.99,223.3,2472097.0,211.36,226.26,209.99,223.3,2472097.0
2019-01-31 10:00:00,223.41,226.56,221.57,223.68,873939.0,223.41,226.56,221.57,223.68,873939.0
2019-01-31 10:30:00,223.52,225.95,222.83,225.61,770081.0,223.52,225.95,222.83,225.61,770081.0
2019-01-31 11:00:00,225.56,228.41,223.06,223.53,627278.0,225.56,228.41,223.06,223.53,627278.0
2019-01-31 11:30:00,223.55,223.7,220.46,221.72,602939.0,223.55,223.7,220.46,221.72,602939.0
2019-01-31 12:00:00,221.6,221.7,217.34,220.06,600630.0,221.6,221.7,217.34,220.06,600630.0
2019-01-31 12:30:00,219.74,221.4,219.16,221.22,352562.0,219.74,221.4,219.16,221.22,352562.0
2019-01-31 13:00:00,221.27,222.97,220.85,221.97,371870.0,221.27,222.97,220.85,221.97,371870.0
2019-01-31 13:30:00,222.12,222.95,221.56,222.83,176377.0,222.12,222.95,221.56,222.83,176377.0
2019-01-31 14:00:00,222.73,223.22,221.53,221.65,341503.0,222.73,223.22,221.53,221.65,341503.0
2019-01-31 14:30:00,221.62,221.62,219.8,220.13,418525.0,221.62,221.62,219.8,220.13,418525.0
2019-01-31 15:00:00,220.09,220.34,218.6,219.31,314235.0,220.09,220.34,218.6,219.31,314235.0
2019-01-31 15:30:00,219.35,220.73,219.05,220.05,585129.0,219.35,220.73,219.05,220.05,585129.0
2019-02-01 09:30:00,218.75,221.26,216.8,217.24,615030.0,218.75,221.26,216.8,217.24,615030.0
2019-02-01 10:00:00,217.42,220.97,216.92,220.12,239632.0,217.42,220.97,216.92,220.12,239632.0
2019-02-01 10:30:00,220.12,220.88,219.56,219.76,189905.0,220.12,220.88,219.56,219.76,189905.0
2019-02-01 11:00:00,219.76,220.0,218.89,218.91,132979.0,219.76,220.0,218.89,218.91,132979.0
2019-02-01 11:30:00,218.99,220.87,218.75,220.35,132943.0,218.99,220.87,218.75,220.35,132943.0
2019-02-01 12:00:00,220.27,221.78,220.21,221.74,157047.0,220.27,221.78,220.21,221.74,157047.0
2019-02-01 12:30:00,221.62,221.66,219.5,219.8,97092.0,221.62,221.66,219.5,219.8,97092.0
2019-02-01 13:00:00,219.84,220.63,219.77,220.44,142628.0,219.84,220.63,219.77,220.44,142628.0
2019-02-01 13:30:00,220.41,221.31,219.96,220.53,132244.0,220.41,221.31,219.96,220.53,132244.0
2019-02-01 14:00:00,220.54,220.54,219.2,219.71,168675.0,220.54,220.54,219.2,219.71,168675.0
2019-02-01 14:30:00,219.78,220.18,219.53,219.71,138227.0,219.78,220.18,219.53,219.71,138227.0
2019-02-01 15:00:00,219.71,220.27,219.69,220.27,121164.0,219.71,220.27,219.69,220.27,121164.0
2019-02-01 15:30:00,220.33,221.84,220.07,221.51,336405.0,220.33,221.84,220.07,221.51,336405.0
2019-02-04 09:30:00,220.83,224.94,220.1,223.88,307397.0,220.83,224.94,220.1,223.88,307397.0
2019-02-04 10:00:00,223.91,224.77,222.8,224.59,241739.0,223.91,224.77,222.8,224.59,241739.0
2019-02-04 10:30:00,224.61,225.18,223.55,223.99,173458.0,224.61,225.18,223.55,223.99,173458.0
2019-02-04 11:00:00,224.08,224.35,223.03,223.23,106844.0,224.08,224.35,223.03,223.23,106844.0
2019-02-04 11:30:00,223.28,223.76,222.75,223.76,143890.0,223.28,223.76,222.75,223.76,143890.0
2019-02-04 12:00:00,223.61,224.77,223.47,224.03,85329.0,223.61,224.77,223.47,224.03,85329.0
2019-02-04 12:30:00,224.08,224.84,223.79,224.37,164925.0,224.08,224.84,223.79,224.37,164925.0
2019-02-04 13:00:00,224.32,224.45,223.79,223.96,101708.0,224.32,224.45,223.79,223.96,101708.0
2019-02-04 13:30:00,223.97,224.86,223.89,224.21,298520.0,223.97,224.86,223.89,224.21,298520.0
2019-02-04 14:00:00,224.24,225.42,224.07,225.39,309294.0,224.24,225.42,224.07,225.39,309294.0
2019-02-04 14:30:00,225.38,225.88,225.2,225.76,435526.0,225.38,225.88,225.2,225.76,435526.0
2019-02-04 15:00:00,225.76,225.76,225.44,225.49,193420.0,225.76,225.76,225.44,225.49,193420.0
2019-02-04 15:30:00,225.49,225.53,223.77,225.16,376984.0,225.49,225.53,223.77,225.16,376984.0
2019-02-05 09:30:00,226.0,228.28,225.37,226.25,250513.0,226.0,228.28,225.37,226.25,250513.0
2019-02-05 10:00:00,226.48,228.97,226.29,228.92,147892.0,226.48,228.97,226.29,228.92,147892.0
2019-02-05 10:30:00,228.99,229.31,228.23,228.47,183344.0,228.99,229.31,228.23,228.47,183344.0
2019-02-05 11:00:00,228.45,228.55,227.5,227.52,64479.0,228.45,228.55,227.5,227.52,64479.0
2019-02-05 11:30:00,227.58,228.68,227.28,228.62,84494.0,227.58,228.68,227.28,228.62,84494.0
2019-02-05 12:00:00,228.6,228.76,228.0,228.07,56222.0,228.6,228.76,228.0,228.07,56222.0
2019-02-05 12:30:00,228.01,228.53,227.82,228.0,55801.0,228.01,228.53,227.82,228.0,55801.0
2019-02-05 13:00:00,228.0,228.42,227.87,228.33,43932.0,228.0,228.42,227.87,228.33,43932.0
2019-02-05 13:30:00,228.35,228.69,228.22,228.61,35195.0,228.35,228.69,228.22,228.61,35195.0
2019-02-05 14:00:00,228.61,229.4,228.61,228.92,56168.0,228.61,229.4,228.61,228.92,56168.0
2019-02-05 14:30:00,228.97,229.01,228.15,228.55,80706.0,228.97,229.01,228.15,228.55,80706.0
2019-02-05 15:00:00,228.52,228.99,228.31,228.41,81934.0,228.52,228.99,228.31,228.41,81934.0
2019-02-05 15:30:00,228.41,228.56,227.54,228.38,216993.0,228.41,228.56,227.54,228.38,216993.0
2019-02-06 09:30:00,228.0,229.5,226.84,227.06,180264.0,228.0,229.5,226.84,227.06,180264.0
2019-02-06 10:00:00,226.99,227.12,223.3,224.43,179907.0,226.99,227.12,223.3,224.43,179907.0
2019-02-06 10:30:00,224.59,226.91,224.43,226.28,86670.0,224.59,226.91,224.43,226.28,86670.0
2019-02-06 11:00:00,226.18,227.18,224.73,225.04,58227.0,226.18,227.18,224.73,225.04,58227.0
2019-02-06 11:30:00,224.97,225.69,223.85,224.2,79394.0,224.97,225.69,223.85,224.2,79394.0
2019-02-06 12:00:00,224.0,224.5,223.47,224.3,97583.0,224.0,224.5,223.47,224.3,97583.0
2019-02-06 12:30:00,224.3,225.46,224.1,225.21,77813.0,224.3,225.46,224.1,225.21,77813.0
2019-02-06 13:00:00,225.26,226.14,224.87,225.77,72030.0,225.26,226.14,224.87,225.77,72030.0
2019-02-06 13:30:00,225.91,226.09,225.16,225.37,44565.0,225.91,226.09,225.16,225.37,44565.0
2019-02-06 14:00:00,225.43,225.47,224.86,225.29,31057.0,225.43,225.47,224.86,225.29,31057.0
2019-02-06 14:30:00,225.29,225.89,225.06,225.48,60215.0,225.29,225.89,225.06,225.48,60215.0
2019-02-06 15:00:00,225.45,226.05,225.4,225.49,73782.0,225.45,226.05,225.4,225.49,73782.0
2019-02-06 15:30:00,225.5,226.08,225.37,225.63,181211.0,225.5,226.08,225.37,225.63,181211.0
2019-02-07 09:30:00,224.06,226.86,222.12,226.79,177265.0,224.06,226.86,222.12,226.79,177265.0
2019-02-07 10:00:00,226.91,227.0,225.13,226.83,85117.0,226.91,227.0,225.13,226.83,85117.0
2019-02-07 10:30:00,226.81,227.38,224.72,224.83,62173.0,226.81,227.38,224.72,224.83,62173.0
2019-02-07 11:00:00,224.85,225.63,224.28,224.5,51763.0,224.85,225.63,224.28,224.5,51763.0
2019-02-07 11:30:00,224.41,225.31,223.35,224.63,94902.0,224.41,225.31,223.35,224.63,94902.0
2019-02-07 12:00:00,224.52,226.61,224.2,226.15,90934.0,224.52,226.61,224.2,226.15,90934.0
2019-02-07 12:30:00,226.08,226.9,225.64,226.79,100801.0,226.08,226.9,225.64,226.79,100801.0
2019-02-07 13:00:00,226.77,228.03,226.77,227.65,59908.0,226.77,228.03,226.77,227.65,59908.0
2019-02-07 13:30:00,227.57,228.04,227.27,227.44,46563.0,227.57,228.04,227.27,227.44,46563.0
2019-02-07 14:00:00,227.49,227.49,226.05,226.65,49313.0,227.49,227.49,226.05,226.65,49313.0
2019-02-07 14:30:00,226.66,227.25,226.55,226.6,47659.0,226.66,227.25,226.55,226.6,47659.0
2019-02-07 15:00:00,226.5,226.85,226.18,226.83,59255.0,226.5,226.85,226.18,226.83,59255.0
2019-02-07 15:30:00,226.78,227.44,226.69,226.97,150077.0,226.78,227.44,226.69,226.97,150077.0
2019-02-08 09:30:00,225.4,226.96,222.67,226.24,233560.0,225.4,226.96,222.67,226.24,233560.0
2019-02-08 10:00:00,226.54,227.4,225.52,226.53,133940.0,226.54,227.4,225.52,226.53,133940.0
2019-02-08 10:30:00,226.48,228.0,226.35,227.22,131767.0,226.48,228.0,226.35,227.22,131767.0
2019-02-08 11:00:00,227.13,227.31,226.43,227.08,44887.0,227.13,227.31,226.43,227.08,44887.0
2019-02-08 11:30:00,226.89,226.91,225.0,225.85,92584.0,226.89,226.91,225.0,225.85,92584.0
2019-02-08 12:00:00,225.86,226.61,225.73,226.35,55926.0,225.86,226.61,225.73,226.35,55926.0
2019-02-08 12:30:00,226.44,227.0,226.26,226.86,31323.0,226.44,227.0,226.26,226.86,31323.0
2019-02-08 13:00:00,226.86,227.37,226.83,227.07,49250.0,226.86,227.37,226.83,227.07,49250.0
2019-02-08 13:30:00,227.08,227.74,226.94,227.71,28834.0,227.08,227.74,226.94,227.71,28834.0
2019-02-08 14:00:00,227.75,228.58,227.65,228.25,67175.0,227.75,228.58,227.65,228.25,67175.0
2019-02-08 14:30:00,228.22,228.69,228.01,228.51,86580.0,228.22,228.69,228.01,228.51,86580.0
2019-02-08 15:00:00,228.48,228.79,228.1,228.18,65869.0,228.48,228.79,228.1,228.18,65869.0
2019-02-08 15:30:00,228.22,228.7,227.96,228.7,148464.0,228.22,228.7,227.96,228.7,148464.0
2019-02-11 09:30:00,229.89,232.25,227.07,227.87,191122.0,229.89,232.25,227.07,227.87,191122.0
2019-02-11 10:00:00,227.91,231.04,227.9,230.22,115415.0,227.91,231.04,227.9,230.22,115415.0
2019-02-11 10:30:00,230.24,231.83,229.74,230.68,75519.0,230.24,231.83,229.74,230.68,75519.0
2019-02-11 11:00:00,230.74,231.29,229.75,231.12,101035.0,230.74,231.29,229.75,231.12,101035.0
2019-02-11 11:30:00,230.98,231.12,230.26,230.6,80765.0,230.98,231.12,230.26,230.6,80765.0
2019-02-11 12:00:00,230.55,231.1,229.97,230.72,38252.0,230.55,231.1,229.97,230.72,38252.0
2019-02-11 12:30:00,230.86,230.92,230.25,230.39,29488.0,230.86,230.92,230.25,230.39,29488.0
2019-02-11 13:00:00,230.27,230.32,229.72,229.73,40267.0,230.27,230.32,229.72,229.73,40267.0
2019-02-11 13:30:00,229.72,230.59,229.46,230.59,179030.0,229.72,230.59,229.46,230.59,179030.0
2019-02-11 14:00:00,230.59,231.23,229.82,229.99,66773.0,230.59,231.23,229.82,229.99,66773.0
2019-02-11 14:30:00,229.97,230.02,228.95,229.62,47065.0,229.97,230.02,228.95,229.62,47065.0
2019-02-11 15:00:00,229.8,230.08,228.88,229.07,103940.0,229.8,230.08,228.88,229.07,103940.0
2019-02-11 15:30:00,229.08,229.57,228.81,229.03,178052.0,229.08,229.57,228.81,229.03,178052.0
2019-02-12 09:30:00,230.61,234.21,230.5,233.9,340329.0,230.61,234.21,230.5,233.9,340329.0
2019-02-12 10:00:00,233.7,234.95,233.7,234.36,181812.0,233.7,234.95,233.7,234.36,181812.0
2019-02-12 10:30:00,234.51,236.07,234.0,235.52,131161.0,234.51,236.07,234.0,235.52,131161.0
2019-02-12 11:00:00,235.59,235.76,234.42,234.58,93174.0,235.59,235.76,234.42,234.58,93174.0
2019-02-12 11:30:00,234.53,234.82,233.92,234.4,43972.0,234.53,234.82,233.92,234.4,43972.0
2019-02-12 12:00:00,234.47,234.85,234.27,234.67,83587.0,234.47,234.85,234.27,234.67,83587.0
2019-02-12 12:30:00,234.68,235.54,234.63,234.83,65880.0,234.68,235.54,234.63,234.83,65880.0
2019-02-12 13:00:00,234.79,235.13,234.62,234.9,61069.0,234.79,235.13,234.62,234.9,61069.0
2019-02-12 13:30:00,234.91,236.33,234.58,236.3,85808.0,234.91,236.33,234.58,236.3,85808.0
2019-02-12 14:00:00,236.3,236.81,236.05,236.16,89171.0,236.3,236.81,236.05,236.16,89171.0
2019-02-12 14:30:00,236.17,236.49,235.7,235.76,122044.0,236.17,236.49,235.7,235.76,122044.0
2019-02-12 15:00:00,235.72,235.95,234.6,234.9,98101.0,235.72,235.95,234.6,234.9,98101.0
2019-02-12 15:30:00,234.87,235.4,234.58,234.68,231294.0,234.87,235.4,234.58,234.68,231294.0
2019-02-13 09:30:00,235.0,237.49,231.77,232.52,277576.0,235.0,237.49,231.77,232.52,277576.0
2019-02-13 10:00:00,232.64,234.82,232.03,234.52,99723.0,232.64,234.82,232.03,234.52,99723.0
2019-02-13 10:30:00,234.74,235.15,232.55,232.98,89507.0,234.74,235.15,232.55,232.98,89507.0
2019-02-13 11:00:00,233.15,233.7,232.4,232.41,74622.0,233.15,233.7,232.4,232.41,74622.0
2019-02-13 11:30:00,232.51,232.57,231.64,232.49,47416.0,232.51,232.57,231.64,232.49,47416.0
2019-02-13 12:00:00,232.53,233.19,232.47,232.8,48698.0,232.53,233.19,232.47,232.8,48698.0
2019-02-13 12:30:00,232.72,233.66,232.61,233.37,49816.0,232.72,233.66,232.61,233.37,49816.0
2019-02-13 13:00:00,233.34,233.45,232.98,233.07,31451.0,233.34,233.45,232.98,233.07,31451.0
2019-02-13 13:30:00,233.1,233.52,232.99,233.07,38276.0,233.1,233.52,232.99,233.07,38276.0
2019-02-13 14:00:00,233.13,233.53,233.02,233.42,31131.0,233.13,233.53,233.02,233.42,31131.0
2019-02-13 14:30:00,233.43,233.96,232.96,233.06,44334.0,233.43,233.96,232.96,233.06,44334.0
2019-02-13 15:00:00,233.11,233.43,232.27,232.65,151282.0,233.11,233.43,232.27,232.65,151282.0
2019-02-13 15:30:00,232.64,233.01,231.82,232.26,197280.0,232.64,233.01,231.82,232.26,197280.0
2019-02-14 09:30:00,231.44,234.42,230.76,234.03,134921.0,231.44,234.42,230.76,234.03,134921.0
2019-02-14 10:00:00,233.99,235.31,233.15,234.84,89010.0,233.99,235.31,233.15,234.84,89010.0
2019-02-14 10:30:00,234.78,235.31,233.1,233.25,103723.0,234.78,235.31,233.1,233.25,103723.0
2019-02-14 11:00:00,233.27,234.32,233.21,233.86,37247.0,233.27,234.32,233.21,233.86,37247.0
2019-02-14 11:30:00,233.95,235.25,233.68,235.19,55478.0,233.95,235.25,233.68,235.19,55478.0
2019-02-14 12:00:00,235.3,235.41,234.97,235.17,48467.0,235.3,235.41,234.97,235.17,48467.0
2019-02-14 12:30:00,235.2,235.33,234.29,234.64,39875.0,235.2,235.33,234.29,234.64,39875.0
2019-02-14 13:00:00,234.65,235.14,234.5,234.58,31521.0,234.65,235.14,234.5,234.58,31521.0
2019-02-14 13:30:00,234.56,235.4,234.52,235.2,23764.0,234.56,235.4,234.52,235.2,23764.0
2019-02-14 14:00:00,235.13,235.7,234.99,235.64,22243.0,235.13,235.7,234.99,235.64,22243.0
2019-02-14 14:30:00,235.58,235.61,235.05,235.4,27916.0,235.58,235.61,235.05,235.4,27916.0
2019-02-14 15:00:00,235.4,235.84,234.7,234.89,57804.0,235.4,235.84,234.7,234.89,57804.0
2019-02-14 15:30:00,234.93,235.1,234.0,234.04,173751.0,234.93,235.1,234.0,234.04,173751.0
2019-02-15 09:30:00,235.0,236.7,232.51,233.37,126964.0,235.0,236.7,232.51,233.37,126964.0
2019-02-15 10:00:00,233.74,234.84,233.55,234.01,96443.0,233.74,234.84,233.55,234.01,96443.0
2019-02-15 10:30:00,234.06,234.2,233.39,233.57,82932.0,234.06,234.2,233.39,233.57,82932.0
2019-02-15 11:00:00,233.64,233.94,232.57,233.34,44807.0,233.64,233.94,232.57,233.34,44807.0
2019-02-15 11:30:00,233.37,233.37,232.39,233.28,88258.0,233.37,233.37,232.39,233.28,88258.0
2019-02-15 12:00:00,233.35,233.74,233.0,233.14,57575.0,233.35,233.74,233.0,233.14,57575.0
2019-02-15 12:30:00,233.14,233.3,232.89,232.95,64363.0,233.14,233.3,232.89,232.95,64363.0
2019-02-15 13:00:00,232.96,233.17,232.81,232.93,39138.0,232.96,233.17,232.81,232.93,39138.0
2019-02-15 13:30:00,232.86,234.0,232.86,233.7,72925.0,232.86,234.0,232.86,233.7,72925.0
2019-02-15 14:00:00,233.77,234.34,233.76,233.98,47350.0,233.77,234.34,233.76,233.98,47350.0
2019-02-15 14:30:00,234.06,234.71,234.06,234.5,33228.0,234.06,234.71,234.06,234.5,33228.0
2019-02-15 15:00:00,234.51,234.85,234.2,234.21,52458.0,234.51,234.85,234.2,234.21,52458.0
2019-02-15 15:30:00,234.2,235.19,233.92,234.99,231242.0,234.2,235.19,233.92,234.99,231242.0
2019-02-19 09:30:00,233.49,234.31,232.0,233.03,164297.0,233.49,234.31,232.0,233.03,164297.0
2019-02-19 10:00:00,233.06,233.43,232.27,232.9,127050.0,233.06,233.43,232.27,232.9,127050.0
2019-02-19 10:30:00,232.83,233.97,232.46,233.7,72407.0,232.83,233.97,232.46,233.7,72407.0
2019-02-19 11:00:00,233.82,234.3,232.89,232.95,73136.0,233.82,234.3,232.89,232.95,73136.0
2019-02-19 11:30:00,233.01,234.0,232.92,233.97,47244.0,233.01,234.0,232.92,233.97,47244.0
2019-02-19 12:00:00,234.03,234.28,233.7,234.28,27634.0,234.03,234.28,233.7,234.28,27634.0
2019-02-19 12:30:00,234.23,234.58,233.98,234.23,37365.0,234.23,234.58,233.98,234.23,37365.0
2019-02-19 13:00:00,234.19,234.57,233.97,234.47,33509.0,234.19,234.57,233.97,234.47,33509.0
2019-02-19 13:30:00,234.38,234.5,234.03,234.07,22684.0,234.38,234.5,234.03,234.07,22684.0
2019-02-19 14:00:00,234.09,234.85,234.09,234.68,35670.0,234.09,234.85,234.09,234.68,35670.0
2019-02-19 14:30:00,234.71,235.46,234.68,235.1,49933.0,234.71,235.46,234.68,235.1,49933.0
2019-02-19 15:00:00,235.1,235.18,234.55,235.12,43423.0,235.1,235.18,234.55,235.12,43423.0
2019-02-19 15:30:00,235.06,235.32,234.56,234.66,141994.0,235.06,235.32,234.56,234.66,141994.0
2019-02-20 09:30:00,235.43,235.46,233.87,234.67,90300.0,235.43,235.46,233.87,234.67,90300.0
2019-02-20 10:00:00,234.82,235.49,234.01,234.74,83348.0,234.82,235.49,234.01,234.74,83348.0
2019-02-20 10:30:00,234.88,235.11,234.12,234.48,47490.0,234.88,235.11,234.12,234.48,47490.0
2019-02-20 11:00:00,234.48,234.54,233.78,234.05,34251.0,234.48,234.54,233.78,234.05,34251.0
2019-02-20 11:30:00,234.05,234.13,233.58,233.65,32556.0,234.05,234.13,233.58,233.65,32556.0
2019-02-20 12:00:00,233.63,233.66,229.85,229.94,125071.0,233.63,233.66,229.85,229.94,125071.0
2019-02-20 12:30:00,230.01,230.66,228.72,229.6,155450.0,230.01,230.66,228.72,229.6,155450.0
2019-02-20 13:00:00,229.53,231.06,229.53,231.06,71459.0,229.53,231.06,229.53,231.06,71459.0
2019-02-20 13:30:00,231.08,231.2,229.94,230.56,72639.0,231.08,231.2,229.94,230.56,72639.0
2019-02-20 14:00:00,230.55,230.55,227.85,228.0,214904.0,230.55,230.55,227.85,228.0,214904.0
2019-02-20 14:30:00,228.3,229.25,228.17,229.05,126198.0,228.3,229.25,228.17,229.05,126198.0
2019-02-20 15:00:00,229.07,229.13,228.36,228.63,156538.0,229.07,229.13,228.36,228.63,156538.0
2019-02-20 15:30:00,228.6,229.53,228.47,229.48,256398.0,228.6,229.53,228.47,229.48,256398.0
2019-02-21 09:30:00,228.71,231.24,228.17,229.09,125615.0,228.71,231.24,228.17,229.09,125615.0
2019-02-21 10:00:00,228.71,228.82,226.51,227.29,167633.0,228.71,228.82,226.51,227.29,167633.0
2019-02-21 10:30:00,227.4,229.21,227.31,228.19,119989.0,227.4,229.21,227.31,228.19,119989.0
2019-02-21 11:00:00,228.37,230.03,228.32,229.61,64799.0,228.37,230.03,228.32,229.61,64799.0
2019-02-21 11:30:00,229.49,230.32,229.44,229.89,56349.0,229.49,230.32,229.44,229.89,56349.0
2019-02-21 12:00:00,230.08,230.47,229.36,230.47,37524.0,230.08,230.47,229.36,230.47,37524.0
2019-02-21 12:30:00,230.48,230.94,230.47,230.57,50487.0,230.48,230.94,230.47,230.57,50487.0
2019-02-21 13:00:00,230.56,230.94,230.24,230.49,28006.0,230.56,230.94,230.24,230.49,28006.0
2019-02-21 13:30:00,230.46,230.53,229.97,230.44,20780.0,230.46,230.53,229.97,230.44,20780.0
2019-02-21 14:00:00,230.54,230.61,229.84,229.95,29557.0,230.54,230.61,229.84,229.95,29557.0
2019-02-21 14:30:00,229.91,229.93,229.12,229.51,48791.0,229.91,229.93,229.12,229.51,48791.0
2019-02-21 15:00:00,229.49,230.07,229.02,229.47,58297.0,229.49,230.07,229.02,229.47,58297.0
2019-02-21 15:30:00,229.43,230.22,229.17,229.96,123892.0,229.43,230.22,229.17,229.96,123892.0
2019-02-22 09:30:00,230.32,234.65,230.32,234.64,199216.0,230.32,234.65,230.32,234.64,199216.0
2019-02-22 10:00:00,234.65,234.71,232.72,233.47,114156.0,234.65,234.71,232.72,233.47,114156.0
2019-02-22 10:30:00,233.36,235.15,233.36,234.65,109532.0,233.36,235.15,233.36,234.65,109532.0
2019-02-22 11:00:00,234.59,236.15,234.26,235.79,136957.0,234.59,236.15,234.26,235.79,136957.0
2019-02-22 11:30:00,235.57,235.7,234.7,235.04,68307.0,235.57,235.7,234.7,235.04,68307.0
2019-02-22 12:00:00,234.98,235.53,234.41,234.94,57168.0,234.98,235.53,234.41,234.94,57168.0
2019-02-22 12:30:00,234.9,234.9,234.12,234.56,39294.0,234.9,234.9,234.12,234.56,39294.0
2019-02-22 13:00:00,234.62,234.86,234.2,234.84,32790.0,234.62,234.86,234.2,234.84,32790.0
2019-02-22 13:30:00,234.88,234.95,234.6,234.73,41060.0,234.88,234.95,234.6,234.73,41060.0
2019-02-22 14:00:00,234.75,235.21,234.33,234.39,85459.0,234.75,235.21,234.33,234.39,85459.0
2019-02-22 14:30:00,234.36,234.53,233.54,234.34,43224.0,234.36,234.53,233.54,234.34,43224.0
2019-02-22 15:00:00,234.24,235.22,234.18,235.05,43192.0,234.24,235.22,234.18,235.05,43192.0
2019-02-22 15:30:00,234.89,235.78,234.41,235.03,220273.0,234.89,235.78,234.41,235.03,220273.0
2019-02-25 09:30:00,237.5,239.45,236.22,237.12,175242.0,237.5,239.45,236.22,237.12,175242.0
2019-02-25 10:00:00,237.14,238.58,236.39,238.05,95607.0,237.14,238.58,236.39,238.05,95607.0
2019-02-25 10:30:00,237.97,238.98,237.54,238.51,62785.0,237.97,238.98,237.54,238.51,62785.0
2019-02-25 11:00:00,238.6,238.93,237.79,237.87,65393.0,238.6,238.93,237.79,237.87,65393.0
2019-02-25 11:30:00,237.83,238.34,237.82,237.98,56715.0,237.83,238.34,237.82,237.98,56715.0
2019-02-25 12:00:00,238.04,238.04,236.74,236.78,88641.0,238.04,238.04,236.74,236.78,88641.0
2019-02-25 12:30:00,236.78,236.89,235.59,236.14,51056.0,236.78,236.89,235.59,236.14,51056.0
2019-02-25 13:00:00,236.14,237.09,236.09,236.79,27782.0,236.14,237.09,236.09,236.79,27782.0
2019-02-25 13:30:00,236.79,237.42,236.64,237.22,37644.0,236.79,237.42,236.64,237.22,37644.0
2019-02-25 14:00:00,237.26,237.64,237.06,237.47,38911.0,237.26,237.64,237.06,237.47,38911.0
2019-02-25 14:30:00,237.47,237.57,237.16,237.44,49009.0,237.47,237.57,237.16,237.44,49009.0
2019-02-25 15:00:00,237.44,237.55,236.86,236.89,78771.0,237.44,237.55,236.86,236.89,78771.0
2019-02-25 15:30:00,236.89,237.78,236.83,236.98,234759.0,236.89,237.78,236.83,236.98,234759.0
2019-02-26 09:30:00,235.84,236.53,233.45,235.37,76795.0,235.84,236.53,233.45,235.37,76795.0
2019-02-26 10:00:00,235.18,236.94,235.05,236.67,50849.0,235.18,236.94,235.05,236.67,50849.0
2019-02-26 10:30:00,236.66,236.74,234.72,234.75,34149.0,236.66,236.74,234.72,234.75,34149.0
2019-02-26 11:00:00,234.66,236.32,234.66,235.95,42181.0,234.66,236.32,234.66,235.95,42181.0
2019-02-26 11:30:00,236.04,236.35,235.24,235.62,49664.0,236.04,236.35,235.24,235.62,49664.0
2019-02-26 12:00:00,235.74,236.03,235.2,235.5,89735.0,235.74,236.03,235.2,235.5,89735.0
2019-02-26 12:30:00,235.61,235.91,234.91,234.91,53678.0,235.61,235.91,234.91,234.91,53678.0
2019-02-26 13:00:00,234.92,236.16,234.92,235.68,54686.0,234.92,236.16,234.92,235.68,54686.0
2019-02-26 13:30:00,235.53,236.5,235.42,236.21,22993.0,235.53,236.5,235.42,236.21,22993.0
2019-02-26 14:00:00,236.21,236.47,236.02,236.25,31785.0,236.21,236.47,236.02,236.25,31785.0
2019-02-26 14:30:00,236.32,236.82,236.29,236.54,32768.0,236.32,236.82,236.29,236.54,32768.0
2019-02-26 15:00:00,236.6,236.89,236.34,236.62,47843.0,236.6,236.89,236.34,236.62,47843.0
2019-02-26 15:30:00,236.63,236.89,236.04,236.32,173437.0,236.63,236.89,236.04,236.32,173437.0
2019-02-27 09:30:00,235.8,238.5,235.33,236.97,123670.0,235.8,238.5,235.33,236.97,123670.0
2019-02-27 10:00:00,236.83,237.26,236.0,236.6,69284.0,236.83,237.26,236.0,236.6,69284.0
2019-02-27 10:30:00,236.64,237.13,236.42,237.04,50206.0,236.64,237.13,236.42,237.04,50206.0
2019-02-27 11:00:00,236.98,237.54,236.54,237.2,44650.0,236.98,237.54,236.54,237.2,44650.0
2019-02-27 11:30:00,237.02,238.15,237.0,237.68,85553.0,237.02,238.15,237.0,237.68,85553.0
2019-02-27 12:00:00,237.62,238.07,237.01,237.1,37193.0,237.62,238.07,237.01,237.1,37193.0
2019-02-27 12:30:00,237.16,237.6,236.82,236.82,53719.0,237.16,237.6,236.82,236.82,53719.0
2019-02-27 13:00:00,236.96,238.3,236.87,237.91,34482.0,236.96,238.3,236.87,237.91,34482.0
2019-02-27 13:30:00,237.85,238.28,237.58,237.99,43238.0,237.85,238.28,237.58,237.99,43238.0
2019-02-27 14:00:00,237.99,238.5,237.88,238.21,33684.0,237.99,238.5,237.88,238.21,33684.0
2019-02-27 14:30:00,238.16,239.41,238.04,239.24,109619.0,238.16,239.41,238.04,239.24,109619.0
2019-02-27 15:00:00,239.23,239.9,239.12,239.12,99692.0,239.23,239.9,239.12,239.12,99692.0
2019-02-27 15:30:00,239.12,240.86,239.03,240.54,466264.0,239.12,240.86,239.03,240.54,466264.0
2019-02-28 09:30:00,240.17,241.44,239.27,239.38,133394.0,240.17,241.44,239.27,239.38,133394.0
2019-02-28 10:00:00,239.32,239.71,237.94,238.75,158435.0,239.32,239.71,237.94,238.75,158435.0
2019-02-28 10:30:00,238.81,239.24,237.89,238.29,82342.0,238.81,239.24,237.89,238.29,82342.0
2019-02-28 11:00:00,238.35,238.42,237.74,237.95,95779.0,238.35,238.42,237.74,237.95,95779.0
2019-02-28 11:30:00,237.88,239.43,237.82,239.11,97378.0,237.88,239.43,237.82,239.11,97378.0
2019-02-28 12:00:00,239.09,240.77,239.05,240.57,55714.0,239.09,240.77,239.05,240.57,55714.0
2019-02-28 12:30:00,240.67,240.95,239.54,239.83,64277.0,240.67,240.95,239.54,239.83,64277.0
2019-02-28 13:00:00,239.89,240.65,239.83,240.42,46908.0,239.89,240.65,239.83,240.42,46908.0
2019-02-28 13:30:00,240.43,241.14,240.42,240.7,41462.0,240.43,241.14,240.42,240.7,41462.0
2019-02-28 14:00:00,240.69,240.79,239.44,239.69,46871.0,240.69,240.79,239.44,239.69,46871.0
2019-02-28 14:30:00,239.67,240.15,239.24,239.61,64887.0,239.67,240.15,239.24,239.61,64887.0
2019-02-28 15:00:00,239.62,239.66,238.93,239.26,92374.0,239.62,239.66,238.93,239.26,92374.0
2019-02-28 15:30:00,239.25,239.86,238.87,239.37,299897.0,239.25,239.86,238.87,239.37,299897.0
2019-03-01 09:30:00,242.31,243.79,240.29,241.22,179492.0,242.31,243.79,240.29,241.22,179492.0
2019-03-01 10:00:00,241.13,242.36,240.0,241.66,88815.0,241.13,242.36,240.0,241.66,88815.0
2019-03-01 10:30:00,241.63,242.27,240.23,241.26,93343.0,241.63,242.27,240.23,241.26,93343.0
2019-03-01 11:00:00,241.26,241.32,239.29,240.04,168417.0,241.26,241.32,239.29,240.04,168417.0
2019-03-01 11:30:00,240.04,241.58,239.4,241.58,69741.0,240.04,241.58,239.4,241.58,69741.0
2019-03-01 12:00:00,241.64,242.83,241.64,242.33,69381.0,241.64,242.83,241.64,242.33,69381.0
2019-03-01 12:30:00,242.37,242.88,242.09,242.56,64670.0,242.37,242.88,242.09,242.56,64670.0
2019-03-01 13:00:00,242.56,243.35,242.44,242.9,42431.0,242.56,243.35,242.44,242.9,42431.0
2019-03-01 13:30:00,242.85,243.35,242.63,243.14,48140.0,242.85,243.35,242.63,243.14,48140.0
2019-03-01 14:00:00,243.05,244.35,243.05,244.06,81425.0,243.05,244.35,243.05,244.06,81425.0
2019-03-01 14:30:00,244.12,244.21,242.95,243.5,67691.0,244.12,244.21,242.95,243.5,67691.0
2019-03-01 15:00:00,243.55,243.73,243.03,243.47,105155.0,243.55,243.73,243.03,243.47,105155.0
2019-03-01 15:30:00,243.49,243.97,243.09,243.79,309872.0,243.49,243.97,243.09,243.79,309872.0
2019-03-04 09:30:00,244.6,245.33,239.4,239.4,319530.0,244.6,245.33,239.4,239.4,319530.0
2019-03-04 10:00:00,239.47,239.57,235.63,236.77,471276.0,239.47,239.57,235.63,236.77,471276.0
2019-03-04 10:30:00,236.93,237.24,233.62,233.72,296743.0,236.93,237.24,233.62,233.72,296743.0
2019-03-04 11:00:00,233.74,234.08,231.1,231.49,323157.0,233.74,234.08,231.1,231.49,323157.0
2019-03-04 11:30:00,231.39,232.25,228.67,230.96,355541.0,231.39,232.25,228.67,230.96,355541.0
2019-03-04 12:00:00,230.97,233.9,230.27,232.54,187675.0,230.97,233.9,230.27,232.54,187675.0
2019-03-04 12:30:00,232.52,233.94,231.95,233.08,132295.0,232.52,233.94,231.95,233.08,132295.0
2019-03-04 13:00:00,233.07,234.88,232.93,233.77,122678.0,233.07,234.88,232.93,233.77,122678.0
2019-03-04 13:30:00,233.8,235.35,233.6,235.18,139225.0,233.8,235.35,233.6,235.18,139225.0
2019-03-04 14:00:00,235.14,235.42,233.94,235.06,222621.0,235.14,235.42,233.94,235.06,222621.0
2019-03-04 14:30:00,235.05,236.28,234.7,235.46,219825.0,235.05,236.28,234.7,235.46,219825.0
2019-03-04 15:00:00,235.38,235.93,235.2,235.37,143601.0,235.38,235.93,235.2,235.37,143601.0
2019-03-04 15:30:00,235.38,237.03,235.28,236.97,413777.0,235.38,237.03,235.28,236.97,413777.0
2019-03-05 09:30:00,237.57,237.57,232.28,233.06,182037.0,237.57,237.57,232.28,233.06,182037.0
2019-03-05 10:00:00,233.44,234.1,232.03,233.04,158572.0,233.44,234.1,232.03,233.04,158572.0
2019-03-05 10:30:00,233.05,235.0,232.58,233.76,150432.0,233.05,235.0,232.58,233.76,150432.0
2019-03-05 11:00:00,234.14,234.43,233.17,233.48,104825.0,234.14,234.43,233.17,233.48,104825.0
2019-03-05 11:30:00,233.63,235.38,233.48,235.37,104890.0,233.63,235.38,233.48,235.37,104890.0
2019-03-05 12:00:00,235.36,235.37,234.48,235.03,72231.0,235.36,235.37,234.48,235.03,72231.0
2019-03-05 12:30:00,235.03,235.68,234.79,235.27,47800.0,235.03,235.68,234.79,235.27,47800.0
2019-03-05 13:00:00,235.22,235.89,234.62,235.49,41775.0,235.22,235.89,234.62,235.49,41775.0
2019-03-05 13:30:00,235.58,235.71,235.05,235.63,60107.0,235.58,235.71,235.05,235.63,60107.0
2019-03-05 14:00:00,235.62,235.66,234.89,234.99,47908.0,235.62,235.66,234.89,234.99,47908.0
2019-03-05 14:30:00,235.05,235.76,234.3,235.56,64168.0,235.05,235.76,234.3,235.56,64168.0
2019-03-05 15:00:00,235.5,235.75,234.69,235.74,90446.0,235.5,235.75,234.69,235.74,90446.0
2019-03-05 15:30:00,235.71,236.4,235.32,236.0,210473.0,235.71,236.4,235.32,236.0,210473.0
2019-03-06 09:30:00,235.45,237.36,234.98,237.08,100510.0,235.45,237.36,234.98,237.08,100510.0
2019-03-06 10:00:00,237.19,237.45,234.41,234.66,125812.0,237.19,237.45,234.41,234.66,125812.0
2019-03-06 10:30:00,234.66,234.85,232.6,234.27,93055.0,234.66,234.85,232.6,234.27,93055.0
2019-03-06 11:00:00,234.39,234.75,233.26,233.44,48276.0,234.39,234.75,233.26,233.44,48276.0
2019-03-06 11:30:00,233.41,233.47,231.79,232.92,48755.0,233.41,233.47,231.79,232.92,48755.0
2019-03-06 12:00:00,233.13,234.32,232.92,233.1,48640.0,233.13,234.32,232.92,233.1,48640.0
2019-03-06 12:30:00,233.1,234.43,232.87,232.95,41555.0,233.1,234.43,232.87,232.95,41555.0
2019-03-06 13:00:00,232.96,233.44,232.5,233.11,21853.0,232.96,233.44,232.5,233.11,21853.0
2019-03-06 13:30:00,233.21,234.14,233.2,234.03,25505.0,233.21,234.14,233.2,234.03,25505.0
2019-03-06 14:00:00,234.03,234.09,233.38,233.45,65989.0,234.03,234.09,233.38,233.45,65989.0
2019-03-06 14:30:00,233.53,233.57,232.58,233.47,68137.0,233.53,233.57,232.58,233.47,68137.0
2019-03-06 15:00:00,233.47,233.74,233.12,233.34,53827.0,233.47,233.74,233.12,233.34,53827.0
2019-03-06 15:30:00,233.38,233.99,232.88,233.17,149901.0,233.38,233.99,232.88,233.17,149901.0
2019-03-07 09:30:00,232.37,234.18,231.11,232.66,103078.0,232.37,234.18,231.11,232.66,103078.0
2019-03-07 10:00:00,232.55,234.71,232.55,233.98,56227.0,232.55,234.71,232.55,233.98,56227.0
2019-03-07 10:30:00,234.03,235.03,233.01,234.94,71051.0,234.03,235.03,233.01,234.94,71051.0
2019-03-07 11:00:00,235.0,235.59,234.76,235.05,73693.0,235.0,235.59,234.76,235.05,73693.0
2019-03-07 11:30:00,235.53,236.82,235.32,236.29,89620.0,235.53,236.82,235.32,236.29,89620.0
2019-03-07 12:00:00,236.29,236.67,235.56,236.04,38810.0,236.29,236.67,235.56,236.04,38810.0
2019-03-07 12:30:00,236.04,236.2,235.42,235.82,40172.0,236.04,236.2,235.42,235.82,40172.0
2019-03-07 13:00:00,235.76,236.14,234.13,234.15,68744.0,235.76,236.14,234.13,234.15,68744.0
2019-03-07 13:30:00,234.15,234.34,233.52,234.03,71570.0,234.15,234.34,233.52,234.03,71570.0
2019-03-07 14:00:00,234.1,234.39,233.58,233.62,96713.0,234.1,234.39,233.58,233.62,96713.0
2019-03-07 14:30:00,233.68,233.84,232.25,232.53,68348.0,233.68,233.84,232.25,232.53,68348.0
2019-03-07 15:00:00,232.57,234.0,232.39,233.32,46753.0,232.57,234.0,232.39,233.32,46753.0
2019-03-07 15:30:00,233.23,233.97,232.95,233.37,120656.0,233.23,233.97,232.95,233.37,120656.0
2019-03-08 09:30:00,229.0,229.9,226.7,228.73,269612.0,229.0,229.9,226.7,228.73,269612.0
2019-03-08 10:00:00,228.46,230.51,228.35,230.31,98703.0,228.46,230.51,228.35,230.31,98703.0
2019-03-08 10:30:00,230.35,232.25,230.01,232.25,60583.0,230.35,232.25,230.01,232.25,60583.0
2019-03-08 11:00:00,232.16,233.81,231.72,233.67,70566.0,232.16,233.81,231.72,233.67,70566.0
2019-03-08 11:30:00,233.46,233.5,232.2,232.58,33852.0,233.46,233.5,232.2,232.58,33852.0
2019-03-08 12:00:00,232.75,232.92,231.45,231.94,33264.0,232.75,232.92,231.45,231.94,33264.0
2019-03-08 12:30:00,232.01,232.56,231.79,232.09,26099.0,232.01,232.56,231.79,232.09,26099.0
2019-03-08 13:00:00,232.06,232.61,231.88,232.61,13721.0,232.06,232.61,231.88,232.61,13721.0
2019-03-08 13:30:00,232.46,233.05,231.96,232.21,23954.0,232.46,233.05,231.96,232.21,23954.0
2019-03-08 14:00:00,232.15,232.78,231.96,232.6,21397.0,232.15,232.78,231.96,232.6,21397.0
2019-03-08 14:30:00,232.64,233.43,232.39,232.42,41130.0,232.64,233.43,232.39,232.42,41130.0
2019-03-08 15:00:00,232.28,232.85,232.17,232.39,60128.0,232.28,232.85,232.17,232.39,60128.0
2019-03-08 15:30:00,232.43,234.03,232.32,233.95,195875.0,232.43,234.03,232.32,233.95,195875.0
2019-03-11 09:30:00,235.51,239.17,235.13,238.86,116678.0,235.51,239.17,235.13,238.86,116678.0
2019-03-11 10:00:00,238.73,239.37,237.11,238.25,113572.0,238.73,239.37,237.11,238.25,113572.0
2019-03-11 10:30:00,238.07,238.7,237.16,238.69,62327.0,238.07,238.7,237.16,238.69,62327.0
2019-03-11 11:00:00,238.79,239.46,238.13,239.29,96570.0,238.79,239.46,238.13,239.29,96570.0
2019-03-11 11:30:00,239.13,239.52,238.12,238.77,62612.0,239.13,239.52,238.12,238.77,62612.0
2019-03-11 12:00:00,238.88,239.39,238.67,239.39,55724.0,238.88,239.39,238.67,239.39,55724.0
2019-03-11 12:30:00,239.36,240.09,238.83,239.04,215850.0,239.36,240.09,238.83,239.04,215850.0
2019-03-11 13:00:00,238.98,239.09,238.0,238.49,89167.0,238.98,239.09,238.0,238.49,89167.0
2019-03-11 13:30:00,238.5,239.0,238.38,238.5,113496.0,238.5,239.0,238.38,238.5,113496.0
2019-03-11 14:00:00,238.5,238.5,237.43,237.89,65316.0,238.5,238.5,237.43,237.89,65316.0
2019-03-11 14:30:00,237.94,238.69,237.86,238.41,47881.0,237.94,238.69,237.86,238.41,47881.0
2019-03-11 15:00:00,238.45,238.89,238.0,238.69,62610.0,238.45,238.89,238.0,238.69,62610.0
2019-03-11 15:30:00,238.73,239.93,238.69,239.86,216647.0,238.73,239.93,238.69,239.86,216647.0
2019-03-12 09:30:00,240.15,240.47,237.3,237.89,108631.0,240.15,240.47,237.3,237.89,108631.0
2019-03-12 10:00:00,237.94,238.23,236.78,237.56,69979.0,237.94,238.23,236.78,237.56,69979.0
2019-03-12 10:30:00,237.69,239.11,237.34,238.71,66505.0,237.69,239.11,237.34,238.71,66505.0
2019-03-12 11:00:00,238.77,238.77,237.26,237.31,189360.0,238.77,238.77,237.26,237.31,189360.0
2019-03-12 11:30:00,237.32,239.14,237.27,239.0,102465.0,237.32,239.14,237.27,239.0,102465.0
2019-03-12 12:00:00,238.94,240.03,238.62,239.95,53883.0,238.94,240.03,238.62,239.95,53883.0
2019-03-12 12:30:00,239.97,240.5,239.61,240.23,47219.0,239.97,240.5,239.61,240.23,47219.0
2019-03-12 13:00:00,240.3,240.78,240.14,240.45,30156.0,240.3,240.78,240.14,240.45,30156.0
2019-03-12 13:30:00,240.4,241.02,240.08,240.8,99271.0,240.4,241.02,240.08,240.8,99271.0
2019-03-12 14:00:00,240.78,240.85,240.14,240.33,32302.0,240.78,240.85,240.14,240.33,32302.0
2019-03-12 14:30:00,240.28,240.56,239.54,239.79,55776.0,240.28,240.56,239.54,239.79,55776.0
2019-03-12 15:00:00,239.8,239.81,238.29,238.46,94807.0,239.8,239.81,238.29,238.46,94807.0
2019-03-12 15:30:00,238.36,238.96,238.0,238.68,178384.0,238.36,238.96,238.0,238.68,178384.0
2019-03-13 09:30:00,240.56,242.91,239.55,242.05,101261.0,240.56,242.91,239.55,242.05,101261.0
2019-03-13 10:00:00,242.04,242.44,240.44,240.86,86481.0,242.04,242.44,240.44,240.86,86481.0
2019-03-13 10:30:00,241.01,241.98,240.85,241.78,97726.0,241.01,241.98,240.85,241.78,97726.0
2019-03-13 11:00:00,241.6,242.33,241.28,242.28,77218.0,241.6,242.33,241.28,242.28,77218.0
2019-03-13 11:30:00,242.29,242.73,242.15,242.37,54277.0,242.29,242.73,242.15,242.37,54277.0
2019-03-13 12:00:00,242.35,242.97,242.18,242.94,68180.0,242.35,242.97,242.18,242.94,68180.0
2019-03-13 12:30:00,242.94,243.42,242.84,242.87,53099.0,242.94,243.42,242.84,242.87,53099.0
2019-03-13 13:00:00,242.9,243.03,242.35,242.99,59241.0,242.9,243.03,242.35,242.99,59241.0
2019-03-13 13:30:00,242.98,243.3,242.56,243.06,32993.0,242.98,243.3,242.56,243.06,32993.0
2019-03-13 14:00:00,243.04,243.3,241.72,241.94,64555.0,243.04,243.3,241.72,241.94,64555.0
2019-03-13 14:30:00,241.94,242.01,240.47,241.3,75156.0,241.94,242.01,240.47,241.3,75156.0
2019-03-13 15:00:00,241.27,241.78,241.11,241.33,70200.0,241.27,241.78,241.11,241.33,70200.0
2019-03-13 15:30:00,241.38,241.91,240.35,240.9,156101.0,241.38,241.91,240.35,240.9,156101.0
2019-03-14 09:30:00,244.05,244.63,241.42,243.56,106745.0,244.05,244.63,241.42,243.56,106745.0
2019-03-14 10:00:00,243.3,243.36,241.3,242.9,72220.0,243.3,243.36,241.3,242.9,72220.0
2019-03-14 10:30:00,242.9,243.19,241.86,242.4,43132.0,242.9,243.19,241.86,242.4,43132.0
2019-03-14 11:00:00,242.33,242.67,241.92,242.57,57239.0,242.33,242.67,241.92,242.57,57239.0
2019-03-14 11:30:00,242.62,242.94,241.47,242.3,52511.0,242.62,242.94,241.47,242.3,52511.0
2019-03-14 12:00:00,242.3,242.97,242.17,242.53,70896.0,242.3,242.97,242.17,242.53,70896.0
2019-03-14 12:30:00,242.56,243.45,242.46,242.79,64114.0,242.56,243.45,242.46,242.79,64114.0
2019-03-14 13:00:00,242.77,243.2,242.59,243.02,45834.0,242.77,243.2,242.59,243.02,45834.0
2019-03-14 13:30:00,243.08,243.46,242.76,242.9,47528.0,243.08,243.46,242.76,242.9,47528.0
2019-03-14 14:00:00,242.87,243.43,242.75,243.02,61646.0,242.87,243.43,242.75,243.02,61646.0
2019-03-14 14:30:00,243.1,243.1,242.2,242.5,44992.0,243.1,243.1,242.2,242.5,44992.0
2019-03-14 15:00:00,242.51,243.18,242.4,243.02,71496.0,242.51,243.18,242.4,243.02,71496.0
2019-03-14 15:30:00,243.02,243.14,241.63,241.88,305179.0,243.02,243.14,241.63,241.88,305179.0
2019-03-15 09:30:00,241.37,242.76,240.78,241.02,100220.0,241.37,242.76,240.78,241.02,100220.0
2019-03-15 10:00:00,241.0,241.99,240.2,241.37,58646.0,241.0,241.99,240.2,241.37,58646.0
2019-03-15 10:30:00,241.37,242.1,240.4,240.94,37651.0,241.37,242.1,240.4,240.94,37651.0
2019-03-15 11:00:00,240.94,242.07,240.89,241.84,58453.0,240.94,242.07,240.89,241.84,58453.0
2019-03-15 11:30:00,241.72,242.37,241.65,241.77,46630.0,241.72,242.37,241.65,241.77,46630.0
2019-03-15 12:00:00,241.76,242.08,241.26,241.5,70854.0,241.76,242.08,241.26,241.5,70854.0
2019-03-15 12:30:00,241.45,242.12,241.15,241.4,42442.0,241.45,242.12,241.15,241.4,42442.0
2019-03-15 13:00:00,241.49,241.75,241.42,241.63,38031.0,241.49,241.75,241.42,241.63,38031.0
2019-03-15 13:30:00,241.55,242.01,241.55,241.82,21791.0,241.55,242.01,241.55,241.82,21791.0
2019-03-15 14:00:00,241.73,242.8,241.63,242.55,63458.0,241.73,242.8,241.63,242.55,63458.0
2019-03-15 14:30:00,242.58,242.99,242.57,242.99,28208.0,242.58,242.99,242.57,242.99,28208.0
2019-03-15 15:00:00,242.91,243.24,242.67,243.07,40638.0,242.91,243.24,242.67,243.07,40638.0
2019-03-15 15:30:00,243.01,243.11,241.92,242.01,246977.0,243.01,243.11,241.92,242.01,246977.0
2019-03-18 09:30:00,242.53,244.71,242.38,244.64,122020.0,242.53,244.71,242.38,244.64,122020.0
2019-03-18 10:00:00,244.61,245.96,243.8,244.43,63863.0,244.61,245.96,243.8,244.43,63863.0
2019-03-18 10:30:00,244.44,245.33,244.02,244.98,52040.0,244.44,245.33,244.02,244.98,52040.0
2019-03-18 11:00:00,244.98,244.98,241.74,242.15,54434.0,244.98,244.98,241.74,242.15,54434.0
2019-03-18 11:30:00,242.06,242.98,241.75,241.76,43065.0,242.06,242.98,241.75,241.76,43065.0
2019-03-18 12:00:00,241.86,241.97,240.37,240.44,52083.0,241.86,241.97,240.37,240.44,52083.0
2019-03-18 12:30:00,240.44,241.5,240.14,241.09,49984.0,240.44,241.5,240.14,241.09,49984.0
2019-03-18 13:00:00,241.16,241.63,240.82,240.9,32632.0,241.16,241.63,240.82,240.9,32632.0
2019-03-18 13:30:00,240.92,241.59,240.89,241.59,24268.0,240.92,241.59,240.89,241.59,24268.0
2019-03-18 14:00:00,241.55,241.92,241.46,241.76,30512.0,241.55,241.92,241.46,241.76,30512.0
2019-03-18 14:30:00,241.77,241.98,241.5,241.69,38519.0,241.77,241.98,241.5,241.69,38519.0
2019-03-18 15:00:00,241.69,241.87,241.15,241.22,46576.0,241.69,241.87,241.15,241.22,46576.0
2019-03-18 15:30:00,241.21,242.24,240.9,241.43,362483.0,241.21,242.24,240.9,241.43,362483.0
2019-03-19 09:30:00,242.26,243.0,240.35,242.6,81592.0,242.26,243.0,240.35,242.6,81592.0
2019-03-19 10:00:00,242.73,244.13,242.54,242.77,72426.0,242.73,244.13,242.54,242.77,72426.0
2019-03-19 10:30:00,242.86,243.12,242.18,242.23,91021.0,242.86,243.12,242.18,242.23,91021.0
2019-03-19 11:00:00,242.28,243.09,242.26,242.9,98759.0,242.28,243.09,242.26,242.9,98759.0
2019-03-19 11:30:00,242.82,243.25,242.5,242.83,64028.0,242.82,243.25,242.5,242.83,64028.0
2019-03-19 12:00:00,242.97,243.41,242.91,243.05,67614.0,242.97,243.41,242.91,243.05,67614.0
2019-03-19 12:30:00,243.09,243.31,241.74,242.53,42084.0,243.09,243.31,241.74,242.53,42084.0
2019-03-19 13:00:00,242.36,242.36,241.96,242.13,55012.0,242.36,242.36,241.96,242.13,55012.0
2019-03-19 13:30:00,242.15,242.68,242.08,242.6,39970.0,242.15,242.68,242.08,242.6,39970.0
2019-03-19 14:00:00,242.59,243.04,242.28,242.98,32564.0,242.59,243.04,242.28,242.98,32564.0
2019-03-19 14:30:00,242.94,243.07,242.52,242.66,34184.0,242.94,243.07,242.52,242.66,34184.0
2019-03-19 15:00:00,242.82,242.82,241.84,241.98,50282.0,242.82,242.82,241.84,241.98,50282.0
2019-03-19 15:30:00,241.87,242.66,241.32,241.98,209185.0,241.87,242.66,241.32,241.98,209185.0
2019-03-20 09:30:00,243.0,243.07,241.3,241.51,116311.0,243.0,243.07,241.3,241.51,116311.0
2019-03-20 10:00:00,241.81,243.06,241.78,242.23,37627.0,241.81,243.06,241.78,242.23,37627.0
2019-03-20 10:30:00,242.18,242.36,241.27,241.35,59289.0,242.18,242.36,241.27,241.35,59289.0
2019-03-20 11:00:00,241.53,241.54,241.02,241.19,44543.0,241.53,241.54,241.02,241.19,44543.0
2019-03-20 11:30:00,241.14,241.15,240.0,240.14,35634.0,241.14,241.15,240.0,240.14,35634.0
2019-03-20 12:00:00,240.07,241.49,239.8,241.42,29931.0,240.07,241.49,239.8,241.42,29931.0
2019-03-20 12:30:00,241.41,242.3,240.75,242.3,19332.0,241.41,242.3,240.75,242.3,19332.0
2019-03-20 13:00:00,242.12,243.0,242.01,242.81,17445.0,242.12,243.0,242.01,242.81,17445.0
2019-03-20 13:30:00,242.82,243.67,242.78,243.55,18534.0,242.82,243.67,242.78,243.55,18534.0
2019-03-20 14:00:00,243.88,246.62,243.55,246.55,100894.0,243.88,246.62,243.55,246.55,100894.0
2019-03-20 14:30:00,246.69,247.28,245.9,246.0,69102.0,246.69,247.28,245.9,246.0,69102.0
2019-03-20 15:00:00,246.07,246.56,245.16,245.4,42465.0,246.07,246.56,245.16,245.4,42465.0
2019-03-20 15:30:00,245.34,245.95,244.18,244.67,153563.0,245.34,245.95,244.18,244.67,153563.0
2019-03-21 09:30:00,243.72,248.8,243.72,247.99,90113.0,243.72,248.8,243.72,247.99,90113.0
2019-03-21 10:00:00,247.8,248.56,247.28,248.19,80289.0,247.8,248.56,247.28,248.19,80289.0
2019-03-21 10:30:00,248.13,249.03,247.99,248.41,48137.0,248.13,249.03,247.99,248.41,48137.0
2019-03-21 11:00:00,248.41,248.7,247.33,248.32,51190.0,248.41,248.7,247.33,248.32,51190.0
2019-03-21 11:30:00,248.32,248.84,247.64,248.77,34808.0,248.32,248.84,247.64,248.77,34808.0
2019-03-21 12:00:00,248.67,248.9,248.26,248.43,31850.0,248.67,248.9,248.26,248.43,31850.0
2019-03-21 12:30:00,248.43,249.21,248.2,248.78,38289.0,248.43,249.21,248.2,248.78,38289.0
2019-03-21 13:00:00,248.81,249.8,248.74,249.66,43701.0,248.81,249.8,248.74,249.66,43701.0
2019-03-21 13:30:00,249.63,250.09,249.46,249.68,39440.0,249.63,250.09,249.46,249.68,39440.0
2019-03-21 14:00:00,249.68,250.64,249.66,250.26,51945.0,249.68,250.64,249.66,250.26,51945.0
2019-03-21 14:30:00,250.22,250.79,249.89,250.68,94872.0,250.22,250.79,249.89,250.68,94872.0
2019-03-21 15:00:00,250.71,251.65,250.06,251.17,91068.0,250.71,251.65,250.06,251.17,91068.0
2019-03-21 15:30:00,251.17,251.38,250.63,250.99,176937.0,251.17,251.38,250.63,250.99,176937.0
2019-03-22 09:30:00,249.0,250.5,245.28,245.55,150874.0,249.0,250.5,245.28,245.55,150874.0
2019-03-22 10:00:00,245.66,248.17,245.57,247.61,83618.0,245.66,248.17,245.57,247.61,83618.0
2019-03-22 10:30:00,247.51,247.78,245.3,246.14,74453.0,247.51,247.78,245.3,246.14,74453.0
2019-03-22 11:00:00,246.01,246.52,244.3,244.31,58483.0,246.01,246.52,244.3,244.31,58483.0
2019-03-22 11:30:00,244.24,245.04,242.49,242.51,61795.0,244.24,245.04,242.49,242.51,61795.0
2019-03-22 12:00:00,242.63,243.89,242.32,243.33,103523.0,242.63,243.89,242.32,243.33,103523.0
2019-03-22 12:30:00,243.16,244.17,242.73,243.52,62181.0,243.16,244.17,242.73,243.52,62181.0
2019-03-22 13:00:00,243.62,244.13,242.77,243.03,33361.0,243.62,244.13,242.77,243.03,33361.0
2019-03-22 13:30:00,243.1,243.28,241.4,241.44,62608.0,243.1,243.28,241.4,241.44,62608.0
2019-03-22 14:00:00,241.43,242.38,241.33,242.07,73603.0,241.43,242.38,241.33,242.07,73603.0
2019-03-22 14:30:00,242.09,242.71,241.66,242.13,90901.0,242.09,242.71,241.66,242.13,90901.0
2019-03-22 15:00:00,242.14,242.58,241.94,242.04,86020.0,242.14,242.58,241.94,242.04,86020.0
2019-03-22 15:30:00,241.95,242.25,241.07,241.34,284595.0,241.95,242.25,241.07,241.34,284595.0
2019-03-25 09:30:00,238.79,241.9,236.62,240.39,175829.0,238.79,241.9,236.62,240.39,175829.0
2019-03-25 10:00:00,240.53,240.76,239.21,240.2,82056.0,240.53,240.76,239.21,240.2,82056.0
2019-03-25 10:30:00,240.3,242.92,239.94,242.36,54970.0,240.3,242.92,239.94,242.36,54970.0
2019-03-25 11:00:00,242.27,243.01,241.58,242.84,30884.0,242.27,243.01,241.58,242.84,30884.0
2019-03-25 11:30:00,242.65,242.71,241.27,241.6,37220.0,242.65,242.71,241.27,241.6,37220.0
2019-03-25 12:00:00,241.71,242.68,241.4,242.41,25882.0,241.71,242.68,241.4,242.41,25882.0
2019-03-25 12:30:00,242.28,242.31,240.95,241.89,34497.0,242.28,242.31,240.95,241.89,34497.0
2019-03-25 13:00:00,241.89,241.9,240.6,240.7,31711.0,241.89,241.9,240.6,240.7,31711.0
2019-03-25 13:30:00,240.68,240.95,240.0,240.48,55514.0,240.68,240.95,240.0,240.48,55514.0
2019-03-25 14:00:00,240.5,240.88,240.01,240.34,77154.0,240.5,240.88,240.01,240.34,77154.0
2019-03-25 14:30:00,240.38,241.57,240.33,241.38,30495.0,240.38,241.57,240.33,241.38,30495.0
2019-03-25 15:00:00,241.43,242.6,241.26,242.1,60325.0,241.43,242.6,241.26,242.1,60325.0
2019-03-25 15:30:00,242.12,242.4,241.53,241.7,127933.0,242.12,242.4,241.53,241.7,127933.0
2019-03-26 09:30:00,245.04,246.82,243.2,246.76,102116.0,245.04,246.82,243.2,246.76,102116.0
2019-03-26 10:00:00,246.84,246.93,244.44,245.61,85802.0,246.84,246.93,244.44,245.61,85802.0
2019-03-26 10:30:00,245.59,247.24,244.9,246.81,49395.0,245.59,247.24,244.9,246.81,49395.0
2019-03-26 11:00:00,246.66,247.23,245.98,246.67,40259.0,246.66,247.23,245.98,246.67,40259.0
2019-03-26 11:30:00,246.57,246.9,245.0,245.71,116797.0,246.57,246.9,245.0,245.71,116797.0
2019-03-26 12:00:00,245.69,246.66,245.6,246.14,53518.0,245.69,246.66,245.6,246.14,53518.0
2019-03-26 12:30:00,246.07,246.36,245.7,246.02,47802.0,246.07,246.36,245.7,246.02,47802.0
2019-03-26 13:00:00,245.88,246.01,245.07,245.26,76647.0,245.88,246.01,245.07,245.26,76647.0
2019-03-26 13:30:00,245.25,245.37,244.46,244.51,45120.0,245.25,245.37,244.46,244.51,45120.0
2019-03-26 14:00:00,244.63,245.4,244.6,244.8,33665.0,244.63,245.4,244.6,244.8,33665.0
2019-03-26 14:30:00,244.75,245.58,244.42,245.34,39723.0,244.75,245.58,244.42,245.34,39723.0
2019-03-26 15:00:00,245.32,245.42,244.76,245.03,75863.0,245.32,245.42,244.76,245.03,75863.0
2019-03-26 15:30:00,244.96,245.49,244.63,245.0,170993.0,244.96,245.49,244.63,245.0,170993.0
2019-03-27 09:30:00,244.82,244.82,240.88,242.33,77629.0,244.82,244.82,240.88,242.33,77629.0
2019-03-27 10:00:00,242.45,242.78,241.12,242.53,82863.0,242.45,242.78,241.12,242.53,82863.0
2019-03-27 10:30:00,242.36,242.64,239.85,240.71,76546.0,242.36,242.64,239.85,240.71,76546.0
2019-03-27 11:00:00,240.7,241.44,236.81,237.05,180741.0,240.7,241.44,236.81,237.05,180741.0
2019-03-27 11:30:00,237.1,237.81,235.6,237.34,121148.0,237.1,237.81,235.6,237.34,121148.0
2019-03-27 12:00:00,237.47,239.33,237.16,238.93,90075.0,237.47,239.33,237.16,238.93,90075.0
2019-03-27 12:30:00,238.87,240.43,238.79,240.0,58007.0,238.87,240.43,238.79,240.0,58007.0
2019-03-27 13:00:00,239.93,241.21,239.46,240.61,68807.0,239.93,241.21,239.46,240.61,68807.0
2019-03-27 13:30:00,240.77,241.98,240.28,241.04,52025.0,240.77,241.98,240.28,241.04,52025.0
2019-03-27 14:00:00,241.04,241.84,240.81,241.32,53931.0,241.04,241.84,240.81,241.32,53931.0
2019-03-27 14:30:00,241.27,241.64,240.31,241.11,54231.0,241.27,241.64,240.31,241.11,54231.0
2019-03-27 15:00:00,241.07,241.69,240.61,241.65,59239.0,241.07,241.69,240.61,241.65,59239.0
2019-03-27 15:30:00,241.67,242.34,241.26,241.41,171551.0,241.67,242.34,241.26,241.41,171551.0
2019-03-28 09:30:00,243.73,245.75,242.37,244.83,126348.0,243.73,245.75,242.37,244.83,126348.0
2019-03-28 10:00:00,245.0,245.85,244.36,244.75,87463.0,245.0,245.85,244.36,244.75,87463.0
2019-03-28 10:30:00,244.97,245.38,242.35,242.51,40200.0,244.97,245.38,242.35,242.51,40200.0
2019-03-28 11:00:00,242.57,243.03,240.73,240.94,61657.0,242.57,243.03,240.73,240.94,61657.0
2019-03-28 11:30:00,240.94,242.53,240.9,241.83,42541.0,240.94,242.53,240.9,241.83,42541.0
2019-03-28 12:00:00,241.78,242.7,241.73,242.63,52954.0,241.78,242.7,241.73,242.63,52954.0
2019-03-28 12:30:00,242.73,243.22,242.41,243.0,42532.0,242.73,243.22,242.41,243.0,42532.0
2019-03-28 13:00:00,243.05,243.38,242.59,243.23,19843.0,243.05,243.38,242.59,243.23,19843.0
2019-03-28 13:30:00,243.21,243.44,242.68,243.2,12412.0,243.21,243.44,242.68,243.2,12412.0
2019-03-28 14:00:00,243.14,243.29,242.81,243.25,18361.0,243.14,243.29,242.81,243.25,18361.0
2019-03-28 14:30:00,243.16,243.26,242.83,243.24,16952.0,243.16,243.26,242.83,243.24,16952.0
2019-03-28 15:00:00,243.27,243.83,243.22,243.43,26895.0,243.27,243.83,243.22,243.43,26895.0
2019-03-28 15:30:00,243.43,244.01,243.01,243.44,108551.0,243.43,244.01,243.01,243.44,108551.0
2019-03-29 09:30:00,246.5,246.96,243.36,244.25,117212.0,246.5,246.96,243.36,244.25,117212.0
2019-03-29 10:00:00,244.28,246.56,244.18,246.34,68892.0,244.28,246.56,244.18,246.34,68892.0
2019-03-29 10:30:00,246.29,246.9,244.64,245.22,54434.0,246.29,246.9,244.64,245.22,54434.0
2019-03-29 11:00:00,245.24,246.75,245.15,246.75,40165.0,245.24,246.75,245.15,246.75,40165.0
2019-03-29 11:30:00,246.7,247.11,245.58,245.84,33703.0,246.7,247.11,245.58,245.84,33703.0
2019-03-29 12:00:00,245.79,246.32,245.4,246.32,32953.0,245.79,246.32,245.4,246.32,32953.0
2019-03-29 12:30:00,246.28,246.28,245.94,246.12,26928.0,246.28,246.28,245.94,246.12,26928.0
2019-03-29 13:00:00,246.05,246.28,245.71,245.83,29457.0,246.05,246.28,245.71,245.83,29457.0
2019-03-29 13:30:00,245.84,245.98,245.47,245.64,39165.0,245.84,245.98,245.47,245.64,39165.0
2019-03-29 14:00:00,245.67,246.02,245.6,245.91,48046.0,245.67,246.02,245.6,245.91,48046.0
2019-03-29 14:30:00,245.95,246.59,245.94,246.41,38257.0,245.95,246.59,245.94,246.41,38257.0
2019-03-29 15:00:00,246.42,247.13,246.42,246.61,54988.0,246.42,247.13,246.42,246.61,54988.0
2019-03-29 15:30:00,246.59,247.06,246.19,246.52,158793.0,246.59,247.06,246.19,246.52,158793.0
2019-04-01 09:30:00,249.99,250.35,245.0,245.81,132680.0,249.99,250.35,245.0,245.81,132680.0
2019-04-01 10:00:00,246.09,246.33,243.8,245.07,78225.0,246.09,246.33,243.8,245.07,78225.0
2019-04-01 10:30:00,245.23,246.38,245.2,246.17,39670.0,245.23,246.38,245.2,246.17,39670.0
2019-04-01 11:00:00,246.21,247.19,245.78,246.48,61831.0,246.21,247.19,245.78,246.48,61831.0
2019-04-01 11:30:00,246.47,247.35,246.05,246.79,30776.0,246.47,247.35,246.05,246.79,30776.0
2019-04-01 12:00:00,246.65,247.29,246.46,247.12,22227.0,246.65,247.29,246.46,247.12,22227.0
2019-04-01 12:30:00,247.05,247.44,246.98,247.4,22400.0,247.05,247.44,246.98,247.4,22400.0
2019-04-01 13:00:00,247.55,247.68,247.19,247.51,14404.0,247.55,247.68,247.19,247.51,14404.0
2019-04-01 13:30:00,247.45,247.56,246.67,247.02,79032.0,247.45,247.56,246.67,247.02,79032.0
2019-04-01 14:00:00,246.99,247.09,245.05,245.54,174690.0,246.99,247.09,245.05,245.54,174690.0
2019-04-01 14:30:00,245.59,245.92,245.45,245.65,118949.0,245.59,245.92,245.45,245.65,118949.0
2019-04-01 15:00:00,245.62,245.8,245.41,245.58,188365.0,245.62,245.8,245.41,245.58,188365.0
2019-04-01 15:30:00,245.57,245.86,245.08,245.71,153230.0,245.57,245.86,245.08,245.71,153230.0
2019-04-02 09:30:00,245.75,245.81,243.25,244.03,96055.0,245.75,245.81,243.25,244.03,96055.0
2019-04-02 10:00:00,243.74,245.13,243.17,244.48,148599.0,243.74,245.13,243.17,244.48,148599.0
2019-04-02 10:30:00,244.47,244.7,243.6,244.27,348604.0,244.47,244.7,243.6,244.27,348604.0
2019-04-02 11:00:00,244.38,244.63,242.8,243.49,125928.0,244.38,244.63,242.8,243.49,125928.0
2019-04-02 11:30:00,243.53,244.37,243.48,243.97,49349.0,243.53,244.37,243.48,243.97,49349.0
2019-04-02 12:00:00,244.01,245.14,244.01,244.97,54040.0,244.01,245.14,244.01,244.97,54040.0
2019-04-02 12:30:00,244.99,245.76,244.98,245.59,63074.0,244.99,245.76,244.98,245.59,63074.0
2019-04-02 13:00:00,245.64,246.04,245.26,245.92,33175.0,245.64,246.04,245.26,245.92,33175.0
2019-04-02 13:30:00,245.95,246.1,245.05,245.43,32936.0,245.95,246.1,245.05,245.43,32936.0
2019-04-02 14:00:00,245.58,246.2,245.51,246.12,29973.0,245.58,246.2,245.51,246.12,29973.0
2019-04-02 14:30:00,246.19,246.84,246.13,246.49,29730.0,246.19,246.84,246.13,246.49,29730.0
2019-04-02 15:00:00,246.56,247.02,246.54,246.96,27937.0,246.56,247.02,246.54,246.96,27937.0
2019-04-02 15:30:00,246.95,247.02,246.57,246.78,83847.0,246.95,247.02,246.57,246.78,83847.0
2019-04-03 09:30:00,248.9,248.9,244.66,245.06,74451.0,248.9,248.9,244.66,245.06,74451.0
2019-04-03 10:00:00,245.01,247.7,244.29,247.27,64074.0,245.01,247.7,244.29,247.27,64074.0
2019-04-03 10:30:00,247.31,248.25,246.97,247.25,107168.0,247.31,248.25,246.97,247.25,107168.0
2019-04-03 11:00:00,247.25,247.89,246.92,247.49,49289.0,247.25,247.89,246.92,247.49,49289.0
2019-04-03 11:30:00,247.53,247.77,247.1,247.42,24119.0,247.53,247.77,247.1,247.42,24119.0
2019-04-03 12:00:00,247.41,247.89,246.81,247.54,61582.0,247.41,247.89,246.81,247.54,61582.0
2019-04-03 12:30:00,247.65,248.09,247.2,247.65,30548.0,247.65,248.09,247.2,247.65,30548.0
2019-04-03 13:00:00,247.56,247.75,247.25,247.34,33505.0,247.56,247.75,247.25,247.34,33505.0
2019-04-03 13:30:00,247.5,247.77,246.76,246.91,23508.0,247.5,247.77,246.76,246.91,23508.0
2019-04-03 14:00:00,246.93,247.26,246.67,247.26,31378.0,246.93,247.26,246.67,247.26,31378.0
2019-04-03 14:30:00,247.13,247.32,246.75,246.92,31237.0,247.13,247.32,246.75,246.92,31237.0
2019-04-03 15:00:00,246.89,247.0,246.22,246.53,45786.0,246.89,247.0,246.22,246.53,45786.0
2019-04-03 15:30:00,246.55,247.14,246.4,247.14,67271.0,246.55,247.14,246.4,247.14,67271.0
2019-04-04 09:30:00,246.35,246.39,242.31,242.6,105281.0,246.35,246.39,242.31,242.6,105281.0
2019-04-04 10:00:00,242.87,243.11,235.28,235.43,231193.0,242.87,243.11,235.28,235.43,231193.0
2019-04-04 10:30:00,235.62,238.94,234.31,236.31,291712.0,235.62,238.94,234.31,236.31,291712.0
2019-04-04 11:00:00,236.3,236.75,234.72,234.72,149921.0,236.3,236.75,234.72,234.72,149921.0
2019-04-04 11:30:00,234.72,235.03,232.72,233.33,218532.0,234.72,235.03,232.72,233.33,218532.0
2019-04-04 12:00:00,233.37,234.5,231.82,231.82,286594.0,233.37,234.5,231.82,231.82,286594.0
2019-04-04 12:30:00,231.8,233.08,230.14,232.86,320356.0,231.8,233.08,230.14,232.86,320356.0
2019-04-04 13:00:00,232.86,235.89,232.85,234.49,180723.0,232.86,235.89,232.85,234.49,180723.0
2019-04-04 13:30:00,234.43,235.1,233.79,234.8,54292.0,234.43,235.1,233.79,234.8,54292.0
2019-04-04 14:00:00,234.79,237.43,234.54,237.43,71707.0,234.79,237.43,234.54,237.43,71707.0
2019-04-04 14:30:00,237.28,237.69,236.54,237.25,66095.0,237.28,237.69,236.54,237.25,66095.0
2019-04-04 15:00:00,237.26,237.67,236.22,236.4,53866.0,237.26,237.67,236.22,236.4,53866.0
2019-04-04 15:30:00,236.4,237.5,236.27,237.06,168555.0,236.4,237.5,236.27,237.06,168555.0
2019-04-05 09:30:00,238.64,240.09,235.26,237.44,142686.0,238.64,240.09,235.26,237.44,142686.0
2019-04-05 10:00:00,237.66,239.34,237.39,238.57,72105.0,237.66,239.34,237.39,238.57,72105.0
2019-04-05 10:30:00,238.78,238.96,237.52,237.87,40030.0,238.78,238.96,237.52,237.87,40030.0
2019-04-05 11:00:00,237.97,237.97,237.02,237.68,38227.0,237.97,237.97,237.02,237.68,38227.0
2019-04-05 11:30:00,237.55,237.73,236.84,237.28,29722.0,237.55,237.73,236.84,237.28,29722.0
2019-04-05 12:00:00,237.4,237.97,237.22,237.64,76285.0,237.4,237.97,237.22,237.64,76285.0
2019-04-05 12:30:00,237.64,238.31,237.39,237.66,35701.0,237.64,238.31,237.39,237.66,35701.0
2019-04-05 13:00:00,237.62,238.12,237.52,237.92,24254.0,237.62,238.12,237.52,237.92,24254.0
2019-04-05 13:30:00,237.85,238.22,237.45,237.8,24641.0,237.85,238.22,237.45,237.8,24641.0
2019-04-05 14:00:00,237.79,237.91,237.27,237.5,27134.0,237.79,237.91,237.27,237.5,27134.0
2019-04-05 14:30:00,237.39,237.54,236.92,236.92,37972.0,237.39,237.54,236.92,236.92,37972.0
2019-04-05 15:00:00,237.09,237.5,236.8,237.45,44663.0,237.09,237.5,236.8,237.45,44663.0
2019-04-05 15:30:00,237.46,237.85,236.9,236.93,169601.0,237.46,237.85,236.9,236.93,169601.0
2019-04-08 09:30:00,236.4,236.46,233.5,236.33,112953.0,236.4,236.46,233.5,236.33,112953.0
2019-04-08 10:00:00,236.09,238.02,235.48,236.5,65634.0,236.09,238.02,235.48,236.5,65634.0
2019-04-08 10:30:00,236.67,237.8,236.42,237.62,37281.0,236.67,237.8,236.42,237.62,37281.0
2019-04-08 11:00:00,237.53,238.44,237.06,238.13,41990.0,237.53,238.44,237.06,238.13,41990.0
2019-04-08 11:30:00,238.04,238.73,237.55,237.6,48470.0,238.04,238.73,237.55,237.6,48470.0
2019-04-08 12:00:00,237.7,238.39,237.32,238.08,35945.0,237.7,238.39,237.32,238.08,35945.0
2019-04-08 12:30:00,238.15,238.45,237.95,238.28,48160.0,238.15,238.45,237.95,238.28,48160.0
2019-04-08 13:00:00,238.28,238.59,237.99,238.54,31838.0,238.28,238.59,237.99,238.54,31838.0
2019-04-08 13:30:00,238.49,239.38,238.43,239.38,50086.0,238.49,239.38,238.43,239.38,50086.0
2019-04-08 14:00:00,239.31,239.32,237.73,237.87,60673.0,239.31,239.32,237.73,237.87,60673.0
2019-04-08 14:30:00,237.89,237.97,237.24,237.59,77469.0,237.89,237.97,237.24,237.59,77469.0
2019-04-08 15:00:00,237.48,238.13,236.8,236.84,142413.0,237.48,238.13,236.8,236.84,142413.0
2019-04-08 15:30:00,236.8,237.35,236.66,237.24,229080.0,236.8,237.35,236.66,237.24,229080.0
2019-04-09 09:30:00,235.13,239.22,235.13,239.01,96241.0,235.13,239.22,235.13,239.01,96241.0
2019-04-09 10:00:00,239.05,240.0,238.57,239.16,91214.0,239.05,240.0,238.57,239.16,91214.0
2019-04-09 10:30:00,239.07,239.27,238.45,238.67,50280.0,239.07,239.27,238.45,238.67,50280.0
2019-04-09 11:00:00,238.73,240.28,238.72,239.56,91144.0,238.73,240.28,238.72,239.56,91144.0
2019-04-09 11:30:00,239.68,239.97,239.37,239.66,63563.0,239.68,239.97,239.37,239.66,63563.0
2019-04-09 12:00:00,239.61,239.75,239.34,239.75,61037.0,239.61,239.75,239.34,239.75,61037.0
2019-04-09 12:30:00,239.78,239.9,238.87,239.22,36958.0,239.78,239.9,238.87,239.22,36958.0
2019-04-09 13:00:00,239.17,239.3,238.69,238.97,37247.0,239.17,239.3,238.69,238.97,37247.0
2019-04-09 13:30:00,238.89,239.03,238.2,238.5,30593.0,238.89,239.03,238.2,238.5,30593.0
2019-04-09 14:00:00,238.38,238.62,238.3,238.56,34167.0,238.38,238.62,238.3,238.56,34167.0
2019-04-09 14:30:00,238.58,238.86,238.18,238.79,64014.0,238.58,238.86,238.18,238.79,64014.0
2019-04-09 15:00:00,238.72,239.44,238.48,239.39,53613.0,238.72,239.44,238.48,239.39,53613.0
2019-04-09 15:30:00,239.38,239.8,238.77,238.77,148291.0,239.38,239.8,238.77,238.77,148291.0
2019-04-10 09:30:00,240.5,243.37,240.02,242.98,111259.0,240.5,243.37,240.02,242.98,111259.0
2019-04-10 10:00:00,243.0,244.67,242.49,244.18,99745.0,243.0,244.67,242.49,244.18,99745.0
2019-04-10 10:30:00,244.08,245.58,244.02,244.53,143890.0,244.08,245.58,244.02,244.53,143890.0
2019-04-10 11:00:00,244.64,244.64,243.79,243.98,93053.0,244.64,244.64,243.79,243.98,93053.0
2019-04-10 11:30:00,244.01,244.95,243.99,244.26,40906.0,244.01,244.95,243.99,244.26,40906.0
2019-04-10 12:00:00,244.27,244.32,243.56,243.91,75419.0,244.27,244.32,243.56,243.91,75419.0
2019-04-10 12:30:00,243.89,244.36,243.89,244.23,16839.0,243.89,244.36,243.89,244.23,16839.0
2019-04-10 13:00:00,244.19,244.33,243.28,243.28,38305.0,244.19,244.33,243.28,243.28,38305.0
2019-04-10 13:30:00,243.37,243.96,243.26,243.96,29083.0,243.37,243.96,243.26,243.96,29083.0
2019-04-10 14:00:00,244.01,244.11,242.88,243.11,30451.0,244.01,244.11,242.88,243.11,30451.0
2019-04-10 14:30:00,243.08,243.37,242.81,243.24,18185.0,243.08,243.37,242.81,243.24,18185.0
2019-04-10 15:00:00,243.25,243.76,243.12,243.67,32176.0,243.25,243.76,243.12,243.67,32176.0
2019-04-10 15:30:00,243.68,244.07,243.35,243.7,113107.0,243.68,244.07,243.35,243.7,113107.0
2019-04-11 09:30:00,243.64,244.95,242.11,244.19,90073.0,243.64,244.95,242.11,244.19,90073.0
2019-04-11 10:00:00,244.01,244.49,243.16,244.4,62003.0,244.01,244.49,243.16,244.4,62003.0
2019-04-11 10:30:00,244.46,245.43,244.13,245.23,65308.0,244.46,245.43,244.13,245.23,65308.0
2019-04-11 11:00:00,245.28,245.78,244.8,245.47,51903.0,245.28,245.78,244.8,245.47,51903.0
2019-04-11 11:30:00,245.38,245.82,244.91,245.53,43142.0,245.38,245.82,244.91,245.53,43142.0
2019-04-11 12:00:00,245.46,246.05,245.39,245.79,68166.0,245.46,246.05,245.39,245.79,68166.0
2019-04-11 12:30:00,245.73,246.19,245.37,246.14,32387.0,245.73,246.19,245.37,246.14,32387.0
2019-04-11 13:00:00,246.16,246.17,245.26,245.27,29436.0,246.16,246.17,245.26,245.27,29436.0
2019-04-11 13:30:00,245.32,245.7,245.16,245.33,22790.0,245.32,245.7,245.16,245.33,22790.0
2019-04-11 14:00:00,245.46,246.1,245.36,245.77,29073.0,245.46,246.1,245.36,245.77,29073.0
2019-04-11 14:30:00,245.63,245.81,244.97,245.43,26522.0,245.63,245.81,244.97,245.43,26522.0
2019-04-11 15:00:00,245.45,245.53,245.17,245.19,35568.0,245.45,245.53,245.17,245.19,35568.0
2019-04-11 15:30:00,245.23,245.89,245.16,245.78,171881.0,245.23,245.89,245.16,245.78,171881.0
2019-04-12 09:30:00,247.0,247.74,244.52,245.77,94972.0,247.0,247.74,244.52,245.77,94972.0
2019-04-12 10:00:00,246.0,246.45,245.45,246.17,53586.0,246.0,246.45,245.45,246.17,53586.0
2019-04-12 10:30:00,246.1,246.5,245.72,246.25,50359.0,246.1,246.5,245.72,246.25,50359.0
2019-04-12 11:00:00,246.3,246.3,244.77,245.92,39362.0,246.3,246.3,244.77,245.92,39362.0
2019-04-12 11:30:00,245.86,246.5,245.86,246.23,37721.0,245.86,246.5,245.86,246.23,37721.0
2019-04-12 12:00:00,246.19,246.43,245.79,246.31,28723.0,246.19,246.43,245.79,246.31,28723.0
2019-04-12 12:30:00,246.25,246.3,245.69,245.99,24083.0,246.25,246.3,245.69,245.99,24083.0
2019-04-12 13:00:00,245.99,246.44,245.95,246.03,23825.0,245.99,246.44,245.95,246.03,23825.0
2019-04-12 13:30:00,246.03,246.12,245.34,245.61,23037.0,246.03,246.12,245.34,245.61,23037.0
2019-04-12 14:00:00,245.57,245.9,245.38,245.49,27390.0,245.57,245.9,245.38,245.49,27390.0
2019-04-12 14:30:00,245.41,245.67,245.16,245.26,30094.0,245.41,245.67,245.16,245.26,30094.0
2019-04-12 15:00:00,245.27,245.27,243.91,244.36,82594.0,245.27,245.27,243.91,244.36,82594.0
2019-04-12 15:30:00,244.36,244.69,243.74,244.31,169386.0,244.36,244.69,243.74,244.31,169386.0
2019-04-15 09:30:00,244.07,246.4,243.33,245.38,111359.0,244.07,246.4,243.33,245.38,111359.0
2019-04-15 10:00:00,245.58,245.77,243.64,243.7,78293.0,245.58,245.77,243.64,243.7,78293.0
2019-04-15 10:30:00,243.54,244.59,242.44,244.2,52053.0,243.54,244.59,242.44,244.2,52053.0
2019-04-15 11:00:00,244.16,244.79,244.03,244.54,60642.0,244.16,244.79,244.03,244.54,60642.0
2019-04-15 11:30:00,244.43,244.78,243.91,244.77,29296.0,244.43,244.78,243.91,244.77,29296.0
2019-04-15 12:00:00,244.82,244.87,243.67,243.67,132043.0,244.82,244.87,243.67,243.67,132043.0
2019-04-15 12:30:00,243.8,244.4,243.72,243.86,57912.0,243.8,244.4,243.72,243.86,57912.0
2019-04-15 13:00:00,243.86,243.92,243.4,243.54,44636.0,243.86,243.92,243.4,243.54,44636.0
2019-04-15 13:30:00,243.55,244.05,243.53,243.98,36864.0,243.55,244.05,243.53,243.98,36864.0
2019-04-15 14:00:00,243.98,244.38,243.78,244.31,24293.0,243.98,244.38,243.78,244.31,24293.0
2019-04-15 14:30:00,244.34,244.44,244.04,244.26,43367.0,244.34,244.44,244.04,244.26,43367.0
2019-04-15 15:00:00,244.27,244.39,243.99,244.11,115383.0,244.27,244.39,243.99,244.11,115383.0
2019-04-15 15:30:00,244.09,244.23,243.68,243.68,160206.0,244.09,244.23,243.68,243.68,160206.0
2019-04-16 09:30:00,245.89,246.13,244.52,245.38,114321.0,245.89,246.13,244.52,245.38,114321.0
2019-04-16 10:00:00,245.59,246.0,244.99,245.75,71708.0,245.59,246.0,244.99,245.75,71708.0
2019-04-16 10:30:00,245.9,246.0,244.72,245.06,47569.0,245.9,246.0,244.72,245.06,47569.0
2019-04-16 11:00:00,245.08,246.0,245.07,245.69,29726.0,245.08,246.0,245.07,245.69,29726.0
2019-04-16 11:30:00,245.71,245.79,244.63,244.75,32104.0,245.71,245.79,244.63,244.75,32104.0
2019-04-16 12:00:00,244.83,245.02,244.32,244.44,21453.0,244.83,245.02,244.32,244.44,21453.0
2019-04-16 12:30:00,244.44,244.79,244.29,244.65,26595.0,244.44,244.79,244.29,244.65,26595.0
2019-04-16 13:00:00,244.53,244.74,244.36,244.39,19617.0,244.53,244.74,244.36,244.39,19617.0
2019-04-16 13:30:00,244.32,244.38,243.66,243.71,36292.0,244.32,244.38,243.66,243.71,36292.0
2019-04-16 14:00:00,243.68,243.73,242.6,242.69,48579.0,243.68,243.73,242.6,242.69,48579.0
2019-04-16 14:30:00,242.75,242.9,242.32,242.42,54115.0,242.75,242.9,242.32,242.42,54115.0
2019-04-16 15:00:00,242.3,242.36,240.53,240.55,69329.0,242.3,242.36,240.53,240.55,69329.0
2019-04-16 15:30:00,240.51,240.58,238.85,239.8,233867.0,240.51,240.58,238.85,239.8,233867.0
2019-04-17 09:30:00,241.72,242.0,236.79,237.19,218915.0,241.72,242.0,236.79,237.19,218915.0
2019-04-17 10:00:00,236.42,238.58,234.32,237.88,171075.0,236.42,238.58,234.32,237.88,171075.0
2019-04-17 10:30:00,237.86,239.58,237.44,238.07,170156.0,237.86,239.58,237.44,238.07,170156.0
2019-04-17 11:00:00,237.95,238.52,237.51,237.78,58417.0,237.95,238.52,237.51,237.78,58417.0
2019-04-17 11:30:00,237.76,238.8,237.3,237.64,95833.0,237.76,238.8,237.3,237.64,95833.0
2019-04-17 12:00:00,237.69,238.15,237.42,238.07,51226.0,237.69,238.15,237.42,238.07,51226.0
2019-04-17 12:30:00,238.08,238.29,237.37,237.81,132070.0,238.08,238.29,237.37,237.81,132070.0
2019-04-17 13:00:00,237.88,238.17,236.82,236.95,54564.0,237.88,238.17,236.82,236.95,54564.0
2019-04-17 13:30:00,237.05,237.28,236.15,236.15,103811.0,237.05,237.28,236.15,236.15,103811.0
2019-04-17 14:00:00,236.13,236.33,235.26,236.04,64921.0,236.13,236.33,235.26,236.04,64921.0
2019-04-17 14:30:00,236.06,236.89,236.06,236.4,57704.0,236.06,236.89,236.06,236.4,57704.0
2019-04-17 15:00:00,236.46,237.05,236.46,236.54,168956.0,236.46,237.05,236.46,236.54,168956.0
2019-04-17 15:30:00,236.57,236.83,236.03,236.14,267361.0,236.57,236.83,236.03,236.14,267361.0
2019-04-18 09:30:00,234.4,238.92,232.14,234.26,426905.0,234.4,238.92,232.14,234.26,426905.0
2019-04-18 10:00:00,234.59,235.77,233.0,233.16,215055.0,234.59,235.77,233.0,233.16,215055.0
2019-04-18 10:30:00,233.01,234.77,232.38,233.82,138491.0,233.01,234.77,232.38,233.82,138491.0
2019-04-18 11:00:00,233.93,234.75,232.63,234.02,126971.0,233.93,234.75,232.63,234.02,126971.0
2019-04-18 11:30:00,233.94,236.98,233.85,236.4,100717.0,233.94,236.98,233.85,236.4,100717.0
2019-04-18 12:00:00,236.44,237.03,235.75,236.54,69115.0,236.44,237.03,235.75,236.54,69115.0
2019-04-18 12:30:00,236.45,236.76,236.0,236.0,48538.0,236.45,236.76,236.0,236.0,48538.0
2019-04-18 13:00:00,235.91,236.31,235.9,236.15,64398.0,235.91,236.31,235.9,236.15,64398.0
2019-04-18 13:30:00,236.12,236.27,235.46,236.02,91001.0,236.12,236.27,235.46,236.02,91001.0
2019-04-18 14:00:00,235.96,237.02,235.55,236.36,64081.0,235.96,237.02,235.55,236.36,64081.0
2019-04-18 14:30:00,236.37,236.97,236.17,236.19,79603.0,236.37,236.97,236.17,236.19,79603.0
2019-04-18 15:00:00,236.19,237.09,236.15,237.09,57425.0,236.19,237.09,236.15,237.09,57425.0
2019-04-18 15:30:00,237.02,237.58,236.82,237.4,255380.0,237.02,237.58,236.82,237.4,255380.0
2019-04-22 09:30:00,236.02,239.27,236.0,239.15,135192.0,236.02,239.27,236.0,239.15,135192.0
2019-04-22 10:00:00,239.12,239.96,238.82,239.5,52225.0,239.12,239.96,238.82,239.5,52225.0
2019-04-22 10:30:00,239.49,239.67,238.96,239.49,89750.0,239.49,239.67,238.96,239.49,89750.0
2019-04-22 11:00:00,239.55,241.2,239.55,241.12,56816.0,239.55,241.2,239.55,241.12,56816.0
2019-04-22 11:30:00,241.18,241.2,239.84,240.34,33224.0,241.18,241.2,239.84,240.34,33224.0
2019-04-22 12:00:00,240.31,241.05,240.07,240.9,38128.0,240.31,241.05,240.07,240.9,38128.0
2019-04-22 12:30:00,240.82,241.4,240.7,240.9,18916.0,240.82,241.4,240.7,240.9,18916.0
2019-04-22 13:00:00,240.96,241.67,240.64,241.34,22325.0,240.96,241.67,240.64,241.34,22325.0
2019-04-22 13:30:00,241.26,242.89,241.26,242.83,74847.0,241.26,242.89,241.26,242.83,74847.0
2019-04-22 14:00:00,242.92,243.08,242.03,242.48,42300.0,242.92,243.08,242.03,242.48,42300.0
2019-04-22 14:30:00,242.49,243.57,242.23,243.07,46127.0,242.49,243.57,242.23,243.07,46127.0
2019-04-22 15:00:00,243.07,243.07,242.63,242.92,54072.0,243.07,243.07,242.63,242.92,54072.0
2019-04-22 15:30:00,242.96,243.32,242.21,242.71,172879.0,242.96,243.32,242.21,242.71,172879.0
2019-04-23 09:30:00,243.25,245.5,241.42,245.2,222006.0,243.25,245.5,241.42,245.2,222006.0
2019-04-23 10:00:00,245.18,247.34,244.83,246.87,171968.0,245.18,247.34,244.83,246.87,171968.0
2019-04-23 10:30:00,246.92,247.01,243.9,244.36,96487.0,246.92,247.01,243.9,244.36,96487.0
2019-04-23 11:00:00,244.23,244.77,243.74,244.08,101111.0,244.23,244.77,243.74,244.08,101111.0
2019-04-23 11:30:00,244.08,244.37,242.26,242.36,98677.0,244.08,244.37,242.26,242.36,98677.0
2019-04-23 12:00:00,242.32,244.49,241.87,242.08,116612.0,242.32,244.49,241.87,242.08,116612.0
2019-04-23 12:30:00,242.0,242.05,241.1,241.48,77652.0,242.0,242.05,241.1,241.48,77652.0
2019-04-23 13:00:00,241.51,242.51,241.42,242.28,51752.0,241.51,242.51,241.42,242.28,51752.0
2019-04-23 13:30:00,242.2,243.32,241.5,243.16,73930.0,242.2,243.32,241.5,243.16,73930.0
2019-04-23 14:00:00,243.25,244.42,243.25,244.05,94600.0,243.25,244.42,243.25,244.05,94600.0
2019-04-23 14:30:00,244.04,245.11,244.01,244.73,69596.0,244.04,245.11,244.01,244.73,69596.0
2019-04-23 15:00:00,244.75,244.86,244.29,244.63,56746.0,244.75,244.86,244.29,244.63,56746.0
2019-04-23 15:30:00,244.68,244.68,243.39,243.55,180101.0,244.68,244.68,243.39,243.55,180101.0
2019-04-24 09:30:00,245.0,245.38,241.31,241.78,130775.0,245.0,245.38,241.31,241.78,130775.0
2019-04-24 10:00:00,241.9,243.14,241.05,241.92,71711.0,241.9,243.14,241.05,241.92,71711.0
2019-04-24 10:30:00,241.76,244.43,241.44,244.3,109052.0,241.76,244.43,241.44,244.3,109052.0
2019-04-24 11:00:00,244.49,244.89,243.84,244.13,229063.0,244.49,244.89,243.84,244.13,229063.0
2019-04-24 11:30:00,244.21,244.35,243.26,244.07,57336.0,244.21,244.35,243.26,244.07,57336.0
2019-04-24 12:00:00,244.04,244.47,243.68,243.94,54554.0,244.04,244.47,243.68,243.94,54554.0
2019-04-24 12:30:00,243.89,244.22,243.21,243.63,60863.0,243.89,244.22,243.21,243.63,60863.0
2019-04-24 13:00:00,243.58,243.67,242.03,242.77,78736.0,243.58,243.67,242.03,242.77,78736.0
2019-04-24 13:30:00,242.82,243.94,242.81,243.86,84335.0,242.82,243.94,242.81,243.86,84335.0
2019-04-24 14:00:00,243.82,244.25,242.53,243.45,110823.0,243.82,244.25,242.53,243.45,110823.0
2019-04-24 14:30:00,243.43,243.57,242.76,243.49,63043.0,243.43,243.57,242.76,243.49,63043.0
2019-04-24 15:00:00,243.49,243.85,242.77,243.38,132346.0,243.49,243.85,242.77,243.38,132346.0
2019-04-24 15:30:00,243.32,243.44,242.09,242.14,296099.0,243.32,243.44,242.09,242.14,296099.0
2019-04-25 09:30:00,261.02,269.27,259.0,265.78,1211340.0,261.02,269.27,259.0,265.78,1211340.0
2019-04-25 10:00:00,265.68,266.67,258.18,261.72,452800.0,265.68,266.67,258.18,261.72,452800.0
2019-04-25 10:30:00,261.97,265.1,261.8,264.71,252034.0,261.97,265.1,261.8,264.71,252034.0
2019-04-25 11:00:00,264.74,264.96,260.33,261.67,128771.0,264.74,264.96,260.33,261.67,128771.0
2019-04-25 11:30:00,261.57,262.76,260.0,260.76,98410.0,261.57,262.76,260.0,260.76,98410.0
2019-04-25 12:00:00,260.63,261.88,258.82,259.1,134491.0,260.63,261.88,258.82,259.1,134491.0
2019-04-25 12:30:00,258.94,261.05,258.27,260.86,173131.0,258.94,261.05,258.27,260.86,173131.0
2019-04-25 13:00:00,260.84,262.04,260.02,261.34,92715.0,260.84,262.04,260.02,261.34,92715.0
2019-04-25 13:30:00,261.45,262.12,260.61,261.91,74443.0,261.45,262.12,260.61,261.91,74443.0
2019-04-25 14:00:00,261.81,262.17,259.4,259.63,99068.0,261.81,262.17,259.4,259.63,99068.0
2019-04-25 14:30:00,259.71,260.13,258.25,259.19,158320.0,259.71,260.13,258.25,259.19,158320.0
2019-04-25 15:00:00,259.2,259.99,258.93,259.57,120279.0,259.2,259.99,258.93,259.57,120279.0
2019-04-25 15:30:00,259.65,262.45,259.35,260.85,431575.0,259.65,262.45,259.35,260.85,431575.0
2019-04-26 09:30:00,260.0,262.12,257.09,262.09,227020.0,260.0,262.12,257.09,262.09,227020.0
2019-04-26 10:00:00,262.09,263.78,261.04,262.91,192053.0,262.09,263.78,261.04,262.91,192053.0
2019-04-26 10:30:00,262.89,264.39,262.8,264.38,101785.0,262.89,264.39,262.8,264.38,101785.0
2019-04-26 11:00:00,264.38,265.5,264.12,264.93,126422.0,264.38,265.5,264.12,264.93,126422.0
2019-04-26 11:30:00,264.98,265.89,264.62,265.34,110606.0,264.98,265.89,264.62,265.34,110606.0
2019-04-26 12:00:00,265.26,265.49,264.52,264.96,80495.0,265.26,265.49,264.52,264.96,80495.0
2019-04-26 12:30:00,264.98,265.95,264.98,265.13,95661.0,264.98,265.95,264.98,265.13,95661.0
2019-04-26 13:00:00,265.05,265.12,264.36,264.88,58010.0,265.05,265.12,264.36,264.88,58010.0
2019-04-26 13:30:00,264.94,265.77,264.84,265.48,53237.0,264.94,265.77,264.84,265.48,53237.0
2019-04-26 14:00:00,265.58,266.81,265.29,266.55,90489.0,265.58,266.81,265.29,266.55,90489.0
2019-04-26 14:30:00,266.61,267.51,266.31,267.29,88620.0,266.61,267.51,266.31,267.29,88620.0
2019-04-26 15:00:00,267.33,267.84,266.94,267.66,110690.0,267.33,267.84,266.94,267.66,110690.0
2019-04-26 15:30:00,267.65,267.81,266.65,267.13,242806.0,267.65,267.81,266.65,267.13,242806.0
2019-04-29 09:30:00,267.1,272.27,267.1,271.56,251450.0,267.1,272.27,267.1,271.56,251450.0
2019-04-29 10:00:00,271.67,271.84,268.85,270.71,96533.0,271.67,271.84,268.85,270.71,96533.0
2019-04-29 10:30:00,270.99,272.25,270.45,272.05,104491.0,270.99,272.25,270.45,272.05,104491.0
2019-04-29 11:00:00,272.23,273.0,271.23,271.52,105535.0,272.23,273.0,271.23,271.52,105535.0
2019-04-29 11:30:00,271.52,271.59,269.17,269.18,133603.0,271.52,271.59,269.17,269.18,133603.0
2019-04-29 12:00:00,269.18,269.86,268.59,269.6,129812.0,269.18,269.86,268.59,269.6,129812.0
2019-04-29 12:30:00,269.65,271.82,269.6,271.66,80581.0,269.65,271.82,269.6,271.66,80581.0
2019-04-29 13:00:00,271.63,272.07,271.46,272.05,45192.0,271.63,272.07,271.46,272.05,45192.0
2019-04-29 13:30:00,272.09,272.65,271.93,272.63,72222.0,272.09,272.65,271.93,272.63,72222.0
2019-04-29 14:00:00,272.54,273.47,272.51,272.59,90380.0,272.54,273.47,272.51,272.59,90380.0
2019-04-29 14:30:00,272.59,272.88,272.29,272.79,54152.0,272.59,272.88,272.29,272.79,54152.0
2019-04-29 15:00:00,272.79,272.79,271.79,271.85,70981.0,272.79,272.79,271.79,271.85,70981.0
2019-04-29 15:30:00,271.87,272.68,271.71,271.82,235714.0,271.87,272.68,271.71,271.82,235714.0
2019-04-30 09:30:00,271.0,273.82,271.0,272.76,130434.0,271.0,273.82,271.0,272.76,130434.0
2019-04-30 10:00:00,272.46,273.52,269.11,269.88,217182.0,272.46,273.52,269.11,269.88,217182.0
2019-04-30 10:30:00,269.89,270.97,269.51,270.33,142689.0,269.89,270.97,269.51,270.33,142689.0
2019-04-30 11:00:00,270.32,270.6,268.73,269.98,94499.0,270.32,270.6,268.73,269.98,94499.0
2019-04-30 11:30:00,269.95,271.76,269.75,271.25,65608.0,269.95,271.76,269.75,271.25,65608.0
2019-04-30 12:00:00,271.4,272.72,271.0,271.51,52502.0,271.4,272.72,271.0,271.51,52502.0
2019-04-30 12:30:00,271.48,272.21,271.0,271.57,35354.0,271.48,272.21,271.0,271.57,35354.0
2019-04-30 13:00:00,271.67,271.89,270.38,270.63,27532.0,271.67,271.89,270.38,270.63,27532.0
2019-04-30 13:30:00,270.6,271.32,270.43,271.08,67654.0,270.6,271.32,270.43,271.08,67654.0
2019-04-30 14:00:00,271.09,271.26,270.25,270.74,79661.0,271.09,271.26,270.25,270.74,79661.0
2019-04-30 14:30:00,270.68,271.7,270.61,271.29,59079.0,270.68,271.7,270.61,271.29,59079.0
2019-04-30 15:00:00,271.21,271.51,270.88,271.0,42140.0,271.21,271.51,270.88,271.0,42140.0
2019-04-30 15:30:00,271.07,271.88,271.02,271.59,112687.0,271.07,271.88,271.02,271.59,112687.0
2019-05-01 09:30:00,273.16,273.16,268.31,269.63,127504.0,273.16,273.16,268.31,269.63,127504.0
2019-05-01 10:00:00,269.55,271.5,268.71,270.1,65022.0,269.55,271.5,268.71,270.1,65022.0
2019-05-01 10:30:00,270.1,270.51,269.41,270.24,79812.0,270.1,270.51,269.41,270.24,79812.0
2019-05-01 11:00:00,270.08,271.04,269.72,271.04,41135.0,270.08,271.04,269.72,271.04,41135.0
2019-05-01 11:30:00,271.02,272.39,270.65,271.3,41758.0,271.02,272.39,270.65,271.3,41758.0
2019-05-01 12:00:00,271.35,272.08,270.76,270.82,23840.0,271.35,272.08,270.76,270.82,23840.0
2019-05-01 12:30:00,270.91,271.54,270.91,271.16,41699.0,270.91,271.54,270.91,271.16,41699.0
2019-05-01 13:00:00,271.24,271.5,270.67,270.73,14466.0,271.24,271.5,270.67,270.73,14466.0
2019-05-01 13:30:00,270.67,271.13,270.5,270.63,14949.0,270.67,271.13,270.5,270.63,14949.0
2019-05-01 14:00:00,270.57,271.98,270.53,271.22,46514.0,270.57,271.98,270.53,271.22,46514.0
2019-05-01 14:30:00,271.29,271.52,269.6,270.96,45287.0,271.29,271.52,269.6,270.96,45287.0
2019-05-01 15:00:00,270.97,271.04,270.2,270.32,122336.0,270.97,271.04,270.2,270.32,122336.0
2019-05-01 15:30:00,270.27,270.89,269.81,270.4,328084.0,270.27,270.89,269.81,270.4,328084.0
2019-05-02 09:30:00,264.86,269.99,261.29,266.96,484838.0,264.86,269.99,261.29,266.96,484838.0
2019-05-02 10:00:00,267.07,269.73,266.88,267.69,163484.0,267.07,269.73,266.88,267.69,163484.0
2019-05-02 10:30:00,267.84,269.31,265.64,265.77,129028.0,267.84,269.31,265.64,265.77,129028.0
2019-05-02 11:00:00,265.74,266.81,263.36,263.79,198714.0,265.74,266.81,263.36,263.79,198714.0
2019-05-02 11:30:00,264.0,265.5,260.35,260.9,220048.0,264.0,265.5,260.35,260.9,220048.0
2019-05-02 12:00:00,261.0,263.51,260.42,263.48,167476.0,261.0,263.51,260.42,263.48,167476.0
2019-05-02 12:30:00,263.51,265.43,262.35,262.5,136881.0,263.51,265.43,262.35,262.5,136881.0
2019-05-02 13:00:00,262.54,264.11,262.3,263.03,110999.0,262.54,264.11,262.3,263.03,110999.0
2019-05-02 13:30:00,262.85,263.62,261.84,261.91,72047.0,262.85,263.62,261.84,261.91,72047.0
2019-05-02 14:00:00,261.9,262.52,260.91,261.74,158334.0,261.9,262.52,260.91,261.74,158334.0
2019-05-02 14:30:00,261.74,262.28,260.4,260.93,160301.0,261.74,262.28,260.4,260.93,160301.0
2019-05-02 15:00:00,260.92,262.57,260.76,262.0,124296.0,260.92,262.57,260.76,262.0,124296.0
2019-05-02 15:30:00,261.93,263.0,261.69,262.68,258309.0,261.93,263.0,261.69,262.68,258309.0
2019-05-03 09:30:00,265.68,269.31,264.26,267.33,221591.0,265.68,269.31,264.26,267.33,221591.0
2019-05-03 10:00:00,267.04,267.75,265.93,266.27,181480.0,267.04,267.75,265.93,266.27,181480.0
2019-05-03 10:30:00,266.52,267.49,265.75,266.87,93051.0,266.52,267.49,265.75,266.87,93051.0
2019-05-03 11:00:00,266.72,268.12,266.32,267.57,79931.0,266.72,268.12,266.32,267.57,79931.0
2019-05-03 11:30:00,267.42,268.15,266.78,266.78,48722.0,267.42,268.15,266.78,266.78,48722.0
2019-05-03 12:00:00,266.74,267.11,265.76,266.49,51176.0,266.74,267.11,265.76,266.49,51176.0
2019-05-03 12:30:00,266.49,266.9,265.84,266.52,50210.0,266.49,266.9,265.84,266.52,50210.0
2019-05-03 13:00:00,266.59,267.55,266.28,267.54,47224.0,266.59,267.55,266.28,267.54,47224.0
2019-05-03 13:30:00,267.44,267.85,267.06,267.48,33652.0,267.44,267.85,267.06,267.48,33652.0
2019-05-03 14:00:00,267.45,267.72,266.0,266.24,37087.0,267.45,267.72,266.0,266.24,37087.0
2019-05-03 14:30:00,266.17,266.92,265.94,266.16,36632.0,266.17,266.92,265.94,266.16,36632.0
2019-05-03 15:00:00,266.08,268.17,265.87,267.82,71803.0,266.08,268.17,265.87,267.82,71803.0
2019-05-03 15:30:00,267.7,268.82,267.59,268.42,158228.0,267.7,268.82,267.59,268.42,158228.0
2019-05-06 09:30:00,260.5,268.93,257.5,266.84,232253.0,260.5,268.93,257.5,266.84,232253.0
2019-05-06 10:00:00,267.07,267.55,264.86,266.84,45307.0,267.07,267.55,264.86,266.84,45307.0
2019-05-06 10:30:00,266.84,268.13,266.68,267.42,60401.0,266.84,268.13,266.68,267.42,60401.0
2019-05-06 11:00:00,267.41,267.92,267.0,267.43,28236.0,267.41,267.92,267.0,267.43,28236.0
2019-05-06 11:30:00,267.42,268.0,267.14,267.35,43284.0,267.42,268.0,267.14,267.35,43284.0
2019-05-06 12:00:00,267.56,267.73,265.87,265.95,34355.0,267.56,267.73,265.87,265.95,34355.0
2019-05-06 12:30:00,265.9,266.7,265.04,265.32,25444.0,265.9,266.7,265.04,265.32,25444.0
2019-05-06 13:00:00,265.29,266.0,264.76,265.61,29572.0,265.29,266.0,264.76,265.61,29572.0
2019-05-06 13:30:00,265.72,266.42,265.5,266.13,44082.0,265.72,266.42,265.5,266.13,44082.0
2019-05-06 14:00:00,266.12,268.34,265.87,267.97,43137.0,266.12,268.34,265.87,267.97,43137.0
2019-05-06 14:30:00,267.96,270.67,267.96,270.6,109054.0,267.96,270.67,267.96,270.6,109054.0
2019-05-06 15:00:00,270.51,270.97,269.89,270.18,73947.0,270.51,270.97,269.89,270.18,73947.0
2019-05-06 15:30:00,270.25,270.46,269.65,269.82,96062.0,270.25,270.46,269.65,269.82,96062.0
2019-05-07 09:30:00,267.0,268.9,264.07,265.87,223086.0,267.0,268.9,264.07,265.87,223086.0
2019-05-07 10:00:00,265.85,265.98,263.52,264.13,139096.0,265.85,265.98,263.52,264.13,139096.0
2019-05-07 10:30:00,264.03,264.74,261.03,262.19,100204.0,264.03,264.74,261.03,262.19,100204.0
2019-05-07 11:00:00,262.18,264.16,261.01,263.55,60614.0,262.18,264.16,261.01,263.55,60614.0
2019-05-07 11:30:00,263.8,264.99,263.03,263.95,50647.0,263.8,264.99,263.03,263.95,50647.0
2019-05-07 12:00:00,263.9,265.04,263.0,264.96,46232.0,263.9,265.04,263.0,264.96,46232.0
2019-05-07 12:30:00,264.96,265.1,262.69,262.75,29623.0,264.96,265.1,262.69,262.75,29623.0
2019-05-07 13:00:00,262.68,262.72,261.34,261.39,61532.0,262.68,262.72,261.34,261.39,61532.0
2019-05-07 13:30:00,261.34,262.4,261.3,261.89,51286.0,261.34,262.4,261.3,261.89,51286.0
2019-05-07 14:00:00,261.78,262.14,260.68,260.81,36546.0,261.78,262.14,260.68,260.81,36546.0
2019-05-07 14:30:00,260.93,262.82,260.05,262.38,45178.0,260.93,262.82,260.05,262.38,45178.0
2019-05-07 15:00:00,262.48,263.46,261.97,262.68,80577.0,262.48,263.46,261.97,262.68,80577.0
2019-05-07 15:30:00,262.62,264.98,262.11,264.86,138691.0,262.62,264.98,262.11,264.86,138691.0
2019-05-08 09:30:00,264.0,264.49,260.83,263.17,131943.0,264.0,264.49,260.83,263.17,131943.0
2019-05-08 10:00:00,262.99,265.48,262.98,264.06,87731.0,262.99,265.48,262.98,264.06,87731.0
2019-05-08 10:30:00,264.0,264.32,262.72,264.31,44457.0,264.0,264.32,262.72,264.31,44457.0
2019-05-08 11:00:00,264.31,265.99,263.54,265.07,81292.0,264.31,265.99,263.54,265.07,81292.0
2019-05-08 11:30:00,265.06,265.8,264.07,265.47,47729.0,265.06,265.8,264.07,265.47,47729.0
2019-05-08 12:00:00,265.59,265.9,264.47,265.87,37890.0,265.59,265.9,264.47,265.87,37890.0
2019-05-08 12:30:00,265.73,266.73,265.65,266.07,41955.0,265.73,266.73,265.65,266.07,41955.0
2019-05-08 13:00:00,266.04,267.27,266.02,267.12,39284.0,266.04,267.27,266.02,267.12,39284.0
2019-05-08 13:30:00,267.13,268.39,266.89,268.24,39421.0,267.13,268.39,266.89,268.24,39421.0
2019-05-08 14:00:00,268.23,268.32,267.22,267.95,45018.0,268.23,268.32,267.22,267.95,45018.0
2019-05-08 14:30:00,267.8,267.87,267.33,267.72,57580.0,267.8,267.87,267.33,267.72,57580.0
2019-05-08 15:00:00,267.81,268.04,266.65,267.68,56959.0,267.81,268.04,266.65,267.68,56959.0
2019-05-08 15:30:00,267.68,267.92,265.76,265.95,86156.0,267.68,267.92,265.76,265.95,86156.0
2019-05-09 09:30:00,262.35,263.99,261.39,263.5,71749.0,262.35,263.99,261.39,263.5,71749.0
2019-05-09 10:00:00,263.02,263.49,260.28,261.42,64386.0,263.02,263.49,260.28,261.42,64386.0
2019-05-09 10:30:00,261.24,264.14,261.18,263.68,37174.0,261.24,264.14,261.18,263.68,37174.0
2019-05-09 11:00:00,263.92,266.95,263.92,266.0,57067.0,263.92,266.95,263.92,266.0,57067.0
2019-05-09 11:30:00,266.29,268.74,266.29,268.68,73109.0,266.29,268.74,266.29,268.68,73109.0
2019-05-09 12:00:00,268.85,269.73,267.96,269.33,86914.0,268.85,269.73,267.96,269.33,86914.0
2019-05-09 12:30:00,269.45,271.8,269.45,270.56,127031.0,269.45,271.8,269.45,270.56,127031.0
2019-05-09 13:00:00,270.44,270.85,269.58,270.03,61357.0,270.44,270.85,269.58,270.03,61357.0
2019-05-09 13:30:00,270.03,270.9,269.72,270.11,59862.0,270.03,270.9,269.72,270.11,59862.0
2019-05-09 14:00:00,270.2,271.12,269.67,270.72,75557.0,270.2,271.12,269.67,270.72,75557.0
2019-05-09 14:30:00,270.67,271.43,269.71,269.72,92428.0,270.67,271.43,269.71,269.72,92428.0
2019-05-09 15:00:00,269.79,270.51,269.18,270.49,86591.0,269.79,270.51,269.18,270.49,86591.0
2019-05-09 15:30:00,270.62,271.3,270.41,270.62,208849.0,270.62,271.3,270.41,270.62,208849.0
2019-05-10 09:30:00,268.5,274.6,268.08,272.24,268214.0,268.5,274.6,268.08,272.24,268214.0
2019-05-10 10:00:00,271.87,272.04,268.85,269.95,118987.0,271.87,272.04,268.85,269.95,118987.0
2019-05-10 10:30:00,269.6,269.96,267.49,268.11,56452.0,269.6,269.96,267.49,268.11,56452.0
2019-05-10 11:00:00,268.11,268.65,266.5,267.08,56020.0,268.11,268.65,266.5,267.08,56020.0
2019-05-10 11:30:00,266.83,268.31,266.55,267.21,37033.0,266.83,268.31,266.55,267.21,37033.0
2019-05-10 12:00:00,267.26,270.0,267.26,269.83,61831.0,267.26,270.0,267.26,269.83,61831.0
2019-05-10 12:30:00,269.83,272.75,269.76,272.2,80802.0,269.83,272.75,269.76,272.2,80802.0
2019-05-10 13:00:00,272.2,273.59,271.88,273.1,110213.0,272.2,273.59,271.88,273.1,110213.0
2019-05-10 13:30:00,273.2,273.95,272.84,273.07,66321.0,273.2,273.95,272.84,273.07,66321.0
2019-05-10 14:00:00,272.97,273.53,271.29,271.3,48196.0,272.97,273.53,271.29,271.3,48196.0
2019-05-10 14:30:00,271.3,273.96,271.17,273.32,47575.0,271.3,273.96,271.17,273.32,47575.0
2019-05-10 15:00:00,273.44,275.2,273.39,274.88,63808.0,273.44,275.2,273.39,274.88,63808.0
2019-05-10 15:30:00,274.88,275.0,273.1,274.88,185629.0,274.88,275.0,273.1,274.88,185629.0
2019-05-13 09:30:00,266.88,271.16,265.23,267.45,249152.0,266.88,271.16,265.23,267.45,249152.0
2019-05-13 10:00:00,267.13,268.0,265.55,266.74,155266.0,267.13,268.0,265.55,266.74,155266.0
2019-05-13 10:30:00,266.73,267.5,265.9,266.9,109154.0,266.73,267.5,265.9,266.9,109154.0
2019-05-13 11:00:00,266.85,267.2,264.71,265.21,67604.0,266.85,267.2,264.71,265.21,67604.0
2019-05-13 11:30:00,265.36,265.49,263.5,264.75,75582.0,265.36,265.49,263.5,264.75,75582.0
2019-05-13 12:00:00,264.94,265.11,262.67,262.76,77235.0,264.94,265.11,262.67,262.76,77235.0
2019-05-13 12:30:00,262.74,262.94,261.82,262.13,83208.0,262.74,262.94,261.82,262.13,83208.0
2019-05-13 13:00:00,262.04,262.04,261.05,261.48,63624.0,262.04,262.04,261.05,261.48,63624.0
2019-05-13 13:30:00,261.34,262.27,261.09,261.76,89282.0,261.34,262.27,261.09,261.76,89282.0
2019-05-13 14:00:00,261.72,262.15,260.35,261.71,100711.0,261.72,262.15,260.35,261.71,100711.0
2019-05-13 14:30:00,261.82,263.32,261.64,262.82,141858.0,261.82,263.32,261.64,262.82,141858.0
2019-05-13 15:00:00,262.8,263.06,260.32,260.7,80568.0,262.8,263.06,260.32,260.7,80568.0
2019-05-13 15:30:00,260.6,260.7,259.27,260.21,232186.0,260.6,260.7,259.27,260.21,232186.0
2019-05-14 09:30:00,263.22,267.0,263.22,265.76,239272.0,263.22,267.0,263.22,265.76,239272.0
2019-05-14 10:00:00,265.76,270.5,265.63,270.26,153447.0,265.76,270.5,265.63,270.26,153447.0
2019-05-14 10:30:00,270.29,270.65,268.11,268.33,58683.0,270.29,270.65,268.11,268.33,58683.0
2019-05-14 11:00:00,268.13,268.77,267.22,268.19,51919.0,268.13,268.77,267.22,268.19,51919.0
2019-05-14 11:30:00,268.1,269.64,268.1,268.38,91218.0,268.1,269.64,268.1,268.38,91218.0
2019-05-14 12:00:00,268.4,269.01,267.72,267.72,58519.0,268.4,269.01,267.72,267.72,58519.0
2019-05-14 12:30:00,267.79,268.68,267.76,268.05,50488.0,267.79,268.68,267.76,268.05,50488.0
2019-05-14 13:00:00,268.09,269.44,267.94,269.44,54807.0,268.09,269.44,267.94,269.44,54807.0
2019-05-14 13:30:00,269.47,270.62,269.27,270.35,91676.0,269.47,270.62,269.27,270.35,91676.0
2019-05-14 14:00:00,270.3,271.69,269.92,271.55,130298.0,270.3,271.69,269.92,271.55,130298.0
2019-05-14 14:30:00,271.51,272.0,269.73,270.15,36243.0,271.51,272.0,269.73,270.15,36243.0
2019-05-14 15:00:00,270.09,271.17,269.63,271.07,52614.0,270.09,271.17,269.63,271.07,52614.0
2019-05-14 15:30:00,271.01,272.93,270.76,272.21,373320.0,271.01,272.93,270.76,272.21,373320.0
2019-05-15 09:30:00,270.0,275.39,269.53,275.2,168690.0,270.0,275.39,269.53,275.2,168690.0
2019-05-15 10:00:00,275.4,276.43,273.42,274.08,112874.0,275.4,276.43,273.42,274.08,112874.0
2019-05-15 10:30:00,274.11,275.11,273.57,274.49,81015.0,274.11,275.11,273.57,274.49,81015.0
2019-05-15 11:00:00,274.55,274.88,273.13,274.86,64419.0,274.55,274.88,273.13,274.86,64419.0
2019-05-15 11:30:00,274.89,275.19,273.22,274.16,55334.0,274.89,275.19,273.22,274.16,55334.0
2019-05-15 12:00:00,274.22,274.55,272.94,273.34,21125.0,274.22,274.55,272.94,273.34,21125.0
2019-05-15 12:30:00,273.47,273.6,271.83,272.01,45867.0,273.47,273.6,271.83,272.01,45867.0
2019-05-15 13:00:00,271.89,273.55,271.82,273.34,24422.0,271.89,273.55,271.82,273.34,24422.0
2019-05-15 13:30:00,273.43,274.56,273.39,273.62,25878.0,273.43,274.56,273.39,273.62,25878.0
2019-05-15 14:00:00,273.55,274.98,273.4,274.77,38093.0,273.55,274.98,273.4,274.77,38093.0
2019-05-15 14:30:00,274.69,274.84,274.09,274.37,48228.0,274.69,274.84,274.09,274.37,48228.0
2019-05-15 15:00:00,274.26,275.07,274.07,274.76,48502.0,274.26,275.07,274.07,274.76,48502.0
2019-05-15 15:30:00,274.63,274.68,273.94,273.97,94095.0,274.63,274.68,273.94,273.97,94095.0
2019-05-16 09:30:00,275.0,278.78,274.21,277.91,336830.0,275.0,278.78,274.21,277.91,336830.0
2019-05-16 10:00:00,278.02,280.5,276.55,280.43,255623.0,278.02,280.5,276.55,280.43,255623.0
2019-05-16 10:30:00,280.23,280.98,278.82,280.08,137597.0,280.23,280.98,278.82,280.08,137597.0
2019-05-16 11:00:00,280.15,280.47,279.17,279.31,78077.0,280.15,280.47,279.17,279.31,78077.0
2019-05-16 11:30:00,279.21,279.38,278.35,278.86,99508.0,279.21,279.38,278.35,278.86,99508.0
2019-05-16 12:00:00,278.93,279.74,278.76,279.65,120127.0,278.93,279.74,278.76,279.65,120127.0
2019-05-16 12:30:00,279.64,280.09,277.9,278.54,102339.0,279.64,280.09,277.9,278.54,102339.0
2019-05-16 13:00:00,278.55,280.2,278.22,280.09,51698.0,278.55,280.2,278.22,280.09,51698.0
2019-05-16 13:30:00,280.15,281.74,279.8,281.15,134802.0,280.15,281.74,279.8,281.15,134802.0
2019-05-16 14:00:00,281.17,281.21,279.28,280.06,120327.0,281.17,281.21,279.28,280.06,120327.0
2019-05-16 14:30:00,280.38,280.66,278.61,278.8,90812.0,280.38,280.66,278.61,278.8,90812.0
2019-05-16 15:00:00,278.68,279.79,278.35,279.71,89864.0,278.68,279.79,278.35,279.71,89864.0
2019-05-16 15:30:00,279.67,279.72,277.71,277.78,245083.0,279.67,279.72,277.71,277.78,245083.0
2019-05-17 09:30:00,275.71,275.99,272.3,273.35,235257.0,275.71,275.99,272.3,273.35,235257.0
2019-05-17 10:00:00,273.45,275.23,271.85,274.64,108638.0,273.45,275.23,271.85,274.64,108638.0
2019-05-17 10:30:00,274.65,277.18,274.16,276.9,98095.0,274.65,277.18,274.16,276.9,98095.0
2019-05-17 11:00:00,277.12,277.33,275.21,276.22,71735.0,277.12,277.33,275.21,276.22,71735.0
2019-05-17 11:30:00,276.1,276.13,273.16,274.31,59642.0,276.1,276.13,273.16,274.31,59642.0
2019-05-17 12:00:00,274.14,274.27,273.01,273.66,47065.0,274.14,274.27,273.01,273.66,47065.0
2019-05-17 12:30:00,273.67,275.0,273.46,274.75,37973.0,273.67,275.0,273.46,274.75,37973.0
2019-05-17 13:00:00,274.85,275.63,273.75,273.84,43255.0,274.85,275.63,273.75,273.84,43255.0
2019-05-17 13:30:00,273.81,274.62,273.59,274.34,64543.0,273.81,274.62,273.59,274.34,64543.0
2019-05-17 14:00:00,274.37,274.73,273.61,273.85,52481.0,274.37,274.73,273.61,273.85,52481.0
2019-05-17 14:30:00,273.88,274.95,273.7,274.44,59365.0,273.88,274.95,273.7,274.44,59365.0
2019-05-17 15:00:00,274.44,274.44,271.62,272.63,102299.0,274.44,274.44,271.62,272.63,102299.0
2019-05-17 15:30:00,272.57,273.62,272.14,272.9,224643.0,272.57,273.62,272.14,272.9,224643.0
2019-05-20 09:30:00,266.96,270.5,265.48,266.97,388659.0,266.96,270.5,265.48,266.97,388659.0
2019-05-20 10:00:00,266.74,266.83,264.23,265.84,174973.0,266.74,266.83,264.23,265.84,174973.0
2019-05-20 10:30:00,265.98,267.8,265.22,267.63,183785.0,265.98,267.8,265.22,267.63,183785.0
2019-05-20 11:00:00,267.95,268.93,266.98,267.5,74258.0,267.95,268.93,266.98,267.5,74258.0
2019-05-20 11:30:00,267.46,267.62,266.25,267.62,39771.0,267.46,267.62,266.25,267.62,39771.0
2019-05-20 12:00:00,267.68,268.68,267.21,267.98,69652.0,267.68,268.68,267.21,267.98,69652.0
2019-05-20 12:30:00,267.72,267.9,265.76,265.85,73288.0,267.72,267.9,265.76,265.85,73288.0
2019-05-20 13:00:00,265.85,267.17,265.77,267.13,51869.0,265.85,267.17,265.77,267.13,51869.0
2019-05-20 13:30:00,267.05,267.21,265.94,266.0,43346.0,267.05,267.21,265.94,266.0,43346.0
2019-05-20 14:00:00,266.16,266.61,265.0,265.77,75329.0,266.16,266.61,265.0,265.77,75329.0
2019-05-20 14:30:00,265.72,266.16,264.03,264.48,96441.0,265.72,266.16,264.03,264.48,96441.0
2019-05-20 15:00:00,264.43,264.77,263.54,264.31,127773.0,264.43,264.77,263.54,264.31,127773.0
2019-05-20 15:30:00,264.3,265.37,264.16,265.08,259530.0,264.3,265.37,264.16,265.08,259530.0
2019-05-21 09:30:00,269.71,270.68,268.18,268.6,84839.0,269.71,270.68,268.18,268.6,84839.0
2019-05-21 10:00:00,268.45,269.69,267.75,268.3,37010.0,268.45,269.69,267.75,268.3,37010.0
2019-05-21 10:30:00,268.31,270.74,268.13,270.16,33606.0,268.31,270.74,268.13,270.16,33606.0
2019-05-21 11:00:00,270.14,271.15,269.94,271.15,72146.0,270.14,271.15,269.94,271.15,72146.0
2019-05-21 11:30:00,271.05,271.08,269.89,270.25,50428.0,271.05,271.08,269.89,270.25,50428.0
2019-05-21 12:00:00,270.36,271.62,270.34,271.15,33296.0,270.36,271.62,270.34,271.15,33296.0
2019-05-21 12:30:00,271.13,271.89,270.84,271.8,32374.0,271.13,271.89,270.84,271.8,32374.0
2019-05-21 13:00:00,271.73,272.71,271.71,272.18,50369.0,271.73,272.71,271.71,272.18,50369.0
2019-05-21 13:30:00,272.12,272.98,272.08,272.9,21838.0,272.12,272.98,272.08,272.9,21838.0
2019-05-21 14:00:00,272.9,273.0,272.49,272.65,24023.0,272.9,273.0,272.49,272.65,24023.0
2019-05-21 14:30:00,272.61,272.7,271.93,271.97,20366.0,272.61,272.7,271.93,271.97,20366.0
2019-05-21 15:00:00,271.92,272.35,271.31,271.44,20913.0,271.92,272.35,271.31,271.44,20913.0
2019-05-21 15:30:00,271.39,271.91,270.7,271.29,131279.0,271.39,271.91,270.7,271.29,131279.0
2019-05-22 09:30:00,270.07,275.91,269.83,275.3,135400.0,270.07,275.91,269.83,275.3,135400.0
2019-05-22 10:00:00,275.3,276.5,274.21,275.65,45200.0,275.3,276.5,274.21,275.65,45200.0
2019-05-22 10:30:00,275.88,276.45,275.16,275.72,22062.0,275.88,276.45,275.16,275.72,22062.0
2019-05-22 11:00:00,275.54,276.45,274.6,276.23,40065.0,275.54,276.45,274.6,276.23,40065.0
2019-05-22 11:30:00,276.28,276.28,274.74,275.12,25141.0,276.28,276.28,274.74,275.12,25141.0
2019-05-22 12:00:00,275.24,275.32,274.76,274.88,16029.0,275.24,275.32,274.76,274.88,16029.0
2019-05-22 12:30:00,274.75,274.87,274.02,274.3,30376.0,274.75,274.87,274.02,274.3,30376.0
2019-05-22 13:00:00,274.18,274.18,273.24,273.9,22973.0,274.18,274.18,273.24,273.9,22973.0
2019-05-22 13:30:00,273.84,275.45,273.69,275.23,15419.0,273.84,275.45,273.69,275.23,15419.0
2019-05-22 14:00:00,275.37,275.7,275.0,275.49,21852.0,275.37,275.7,275.0,275.49,21852.0
2019-05-22 14:30:00,275.5,275.8,274.24,274.49,21466.0,275.5,275.8,274.24,274.49,21466.0
2019-05-22 15:00:00,274.49,274.95,273.84,274.91,33162.0,274.49,274.95,273.84,274.91,33162.0
2019-05-22 15:30:00,274.83,274.92,273.4,273.4,57849.0,274.83,274.92,273.4,273.4,57849.0
2019-05-23 09:30:00,270.06,270.87,267.0,267.81,95467.0,270.06,270.87,267.0,267.81,95467.0
2019-05-23 10:00:00,267.66,268.71,265.42,267.07,143631.0,267.66,268.71,265.42,267.07,143631.0
2019-05-23 10:30:00,266.95,268.35,266.47,266.65,99880.0,266.95,268.35,266.47,266.65,99880.0
2019-05-23 11:00:00,266.75,266.76,264.84,266.24,56614.0,266.75,266.76,264.84,266.24,56614.0
2019-05-23 11:30:00,266.25,266.6,265.35,265.58,24668.0,266.25,266.6,265.35,265.58,24668.0
2019-05-23 12:00:00,265.67,266.0,264.35,265.35,28924.0,265.67,266.0,264.35,265.35,28924.0
2019-05-23 12:30:00,265.31,265.84,264.68,264.82,25000.0,265.31,265.84,264.68,264.82,25000.0
2019-05-23 13:00:00,264.82,266.96,264.72,266.86,28783.0,264.82,266.96,264.72,266.86,28783.0
2019-05-23 13:30:00,266.74,266.97,265.36,265.8,30792.0,266.74,266.97,265.36,265.8,30792.0
2019-05-23 14:00:00,265.71,265.85,264.56,265.54,32503.0,265.71,265.85,264.56,265.54,32503.0
2019-05-23 14:30:00,265.59,266.01,264.01,264.82,64298.0,265.59,266.01,264.01,264.82,64298.0
2019-05-23 15:00:00,264.67,265.59,263.91,264.83,65388.0,264.67,265.59,263.91,264.83,65388.0
2019-05-23 15:30:00,264.83,265.5,263.88,264.65,239005.0,264.83,265.5,263.88,264.65,239005.0
2019-05-24 09:30:00,266.75,269.05,266.0,267.13,92583.0,266.75,269.05,266.0,267.13,92583.0
2019-05-24 10:00:00,267.12,269.35,267.12,267.33,116393.0,267.12,269.35,267.12,267.33,116393.0
2019-05-24 10:30:00,267.29,268.07,265.2,265.28,61366.0,267.29,268.07,265.2,265.28,61366.0
2019-05-24 11:00:00,265.34,266.38,265.09,265.11,45285.0,265.34,266.38,265.09,265.11,45285.0
2019-05-24 11:30:00,265.19,266.6,265.05,266.18,33579.0,265.19,266.6,265.05,266.18,33579.0
2019-05-24 12:00:00,266.14,267.18,266.11,267.0,25511.0,266.14,267.18,266.11,267.0,25511.0
2019-05-24 12:30:00,266.93,267.59,266.92,267.52,26931.0,266.93,267.59,266.92,267.52,26931.0
2019-05-24 13:00:00,267.58,267.58,266.89,267.26,35380.0,267.58,267.58,266.89,267.26,35380.0
2019-05-24 13:30:00,267.25,268.46,267.08,268.21,26362.0,267.25,268.46,267.08,268.21,26362.0
2019-05-24 14:00:00,268.29,269.15,268.18,268.89,39953.0,268.29,269.15,268.18,268.89,39953.0
2019-05-24 14:30:00,268.92,269.28,268.71,269.21,70428.0,268.92,269.28,268.71,269.21,70428.0
2019-05-24 15:00:00,269.18,269.44,268.93,269.11,55186.0,269.18,269.44,268.93,269.11,55186.0
2019-05-24 15:30:00,269.05,269.18,268.47,268.66,163433.0,269.05,269.18,268.47,268.66,163433.0
2019-05-28 09:30:00,269.08,271.77,268.82,271.45,104903.0,269.08,271.77,268.82,271.45,104903.0
2019-05-28 10:00:00,271.87,272.12,269.01,269.43,88382.0,271.87,272.12,269.01,269.43,88382.0
2019-05-28 10:30:00,269.21,269.21,268.12,268.12,41533.0,269.21,269.21,268.12,268.12,41533.0
2019-05-28 11:00:00,268.04,269.07,267.33,267.75,73858.0,268.04,269.07,267.33,267.75,73858.0
2019-05-28 11:30:00,267.75,268.56,267.19,268.46,37368.0,267.75,268.56,267.19,268.46,37368.0
2019-05-28 12:00:00,268.46,268.83,268.3,268.61,29388.0,268.46,268.83,268.3,268.61,29388.0
2019-05-28 12:30:00,268.61,268.79,268.04,268.33,28199.0,268.61,268.79,268.04,268.33,28199.0
2019-05-28 13:00:00,268.38,268.49,267.02,267.17,28241.0,268.38,268.49,267.02,267.17,28241.0
2019-05-28 13:30:00,267.16,267.56,266.9,267.53,34709.0,267.16,267.56,266.9,267.53,34709.0
2019-05-28 14:00:00,267.57,267.57,266.94,266.98,22040.0,267.57,267.57,266.94,266.98,22040.0
2019-05-28 14:30:00,266.81,267.19,265.21,265.59,37437.0,266.81,267.19,265.21,265.59,37437.0
2019-05-28 15:00:00,265.62,265.63,264.82,264.89,57328.0,265.62,265.63,264.82,264.89,57328.0
2019-05-28 15:30:00,264.82,266.73,264.73,266.66,111860.0,264.82,266.73,264.73,266.66,111860.0
2019-05-29 09:30:00,263.9,266.09,261.51,266.06,121431.0,263.9,266.09,261.51,266.06,121431.0
2019-05-29 10:00:00,265.93,268.32,265.44,266.98,79801.0,265.93,268.32,265.44,266.98,79801.0
2019-05-29 10:30:00,266.76,266.91,264.93,265.27,23851.0,266.76,266.91,264.93,265.27,23851.0
2019-05-29 11:00:00,265.25,266.01,264.64,264.83,42885.0,265.25,266.01,264.64,264.83,42885.0
2019-05-29 11:30:00,264.82,265.24,262.83,263.02,31187.0,264.82,265.24,262.83,263.02,31187.0
2019-05-29 12:00:00,263.03,264.24,262.87,263.39,57517.0,263.03,264.24,262.87,263.39,57517.0
2019-05-29 12:30:00,263.68,264.6,263.59,263.79,26716.0,263.68,264.6,263.59,263.79,26716.0
2019-05-29 13:00:00,263.73,265.28,263.12,264.68,53776.0,263.73,265.28,263.12,264.68,53776.0
2019-05-29 13:30:00,264.68,265.9,264.65,265.44,16891.0,264.68,265.9,264.65,265.44,16891.0
2019-05-29 14:00:00,265.47,265.61,264.64,264.78,18387.0,265.47,265.61,264.64,264.78,18387.0
2019-05-29 14:30:00,264.64,264.64,263.4,264.27,21728.0,264.64,264.64,263.4,264.27,21728.0
2019-05-29 15:00:00,264.2,264.2,263.2,263.88,51182.0,264.2,264.2,263.2,263.88,51182.0
2019-05-29 15:30:00,263.88,264.58,263.18,264.14,92707.0,263.88,264.58,263.18,264.14,92707.0
2019-05-30 09:30:00,264.99,265.41,261.38,262.72,82032.0,264.99,265.41,261.38,262.72,82032.0
2019-05-30 10:00:00,262.76,264.72,262.51,264.17,40420.0,262.76,264.72,262.51,264.17,40420.0
2019-05-30 10:30:00,264.04,264.76,262.95,263.66,82019.0,264.04,264.76,262.95,263.66,82019.0
2019-05-30 11:00:00,263.56,264.85,263.14,264.02,39267.0,263.56,264.85,263.14,264.02,39267.0
2019-05-30 11:30:00,264.19,264.29,262.77,262.79,35441.0,264.19,264.29,262.77,262.79,35441.0
2019-05-30 12:00:00,262.94,263.2,262.44,262.76,15315.0,262.94,263.2,262.44,262.76,15315.0
2019-05-30 12:30:00,262.86,263.64,262.56,262.88,32466.0,262.86,263.64,262.56,262.88,32466.0
2019-05-30 13:00:00,263.13,263.14,261.5,261.59,33423.0,263.13,263.14,261.5,261.59,33423.0
2019-05-30 13:30:00,261.69,262.31,261.21,262.1,28145.0,261.69,262.31,261.21,262.1,28145.0
2019-05-30 14:00:00,261.97,262.46,261.6,261.68,77350.0,261.97,262.46,261.6,261.68,77350.0
2019-05-30 14:30:00,261.6,262.36,261.29,262.36,35765.0,261.6,262.36,261.29,262.36,35765.0
2019-05-30 15:00:00,262.3,262.84,261.63,262.69,231833.0,262.3,262.84,261.63,262.69,231833.0
2019-05-30 15:30:00,262.68,263.24,262.29,262.52,148048.0,262.68,263.24,262.29,262.52,148048.0
2019-05-31 09:30:00,259.31,261.73,257.5,261.13,119128.0,259.31,261.73,257.5,261.13,119128.0
2019-05-31 10:00:00,261.27,261.9,260.38,261.07,71008.0,261.27,261.9,260.38,261.07,71008.0
2019-05-31 10:30:00,261.06,264.84,260.95,263.94,116355.0,261.06,264.84,260.95,263.94,116355.0
2019-05-31 11:00:00,263.99,265.44,263.67,264.54,68052.0,263.99,265.44,263.67,264.54,68052.0
2019-05-31 11:30:00,264.66,264.98,263.79,264.07,34156.0,264.66,264.98,263.79,264.07,34156.0
2019-05-31 12:00:00,263.97,264.08,262.94,263.75,27460.0,263.97,264.08,262.94,263.75,27460.0
2019-05-31 12:30:00,263.88,263.89,262.93,263.4,39721.0,263.88,263.89,262.93,263.4,39721.0
2019-05-31 13:00:00,263.36,264.44,263.27,264.15,23792.0,263.36,264.44,263.27,264.15,23792.0
2019-05-31 13:30:00,264.21,264.39,263.25,263.59,18222.0,264.21,264.39,263.25,263.59,18222.0
2019-05-31 14:00:00,263.5,263.69,262.5,263.06,42718.0,263.5,263.69,262.5,263.06,42718.0
2019-05-31 14:30:00,263.06,263.57,262.47,262.76,51583.0,263.06,263.57,262.47,262.76,51583.0
2019-05-31 15:00:00,262.75,262.81,261.32,261.66,43279.0,262.75,262.81,261.32,261.66,43279.0
2019-05-31 15:30:00,261.6,262.58,261.39,261.94,104410.0,261.6,262.58,261.39,261.94,104410.0
2019-06-03 09:30:00,262.0,263.29,252.39,252.66,179517.0,262.0,263.29,252.39,252.66,179517.0
2019-06-03 10:00:00,252.63,255.59,252.09,255.59,161852.0,252.63,255.59,252.09,255.59,161852.0
2019-06-03 10:30:00,255.82,256.26,254.6,255.97,104725.0,255.82,256.26,254.6,255.97,104725.0
2019-06-03 11:00:00,256.06,256.77,255.0,255.8,36939.0,256.06,256.77,255.0,255.8,36939.0
2019-06-03 11:30:00,255.54,256.56,254.98,255.35,41659.0,255.54,256.56,254.98,255.35,41659.0
2019-06-03 12:00:00,255.19,255.36,252.43,252.61,72824.0,255.19,255.36,252.43,252.61,72824.0
2019-06-03 12:30:00,252.52,253.92,251.17,253.09,67437.0,252.52,253.92,251.17,253.09,67437.0
2019-06-03 13:00:00,252.9,254.87,252.35,254.34,45473.0,252.9,254.87,252.35,254.34,45473.0
2019-06-03 13:30:00,254.22,254.22,252.36,253.51,59079.0,254.22,254.22,252.36,253.51,59079.0
2019-06-03 14:00:00,253.3,253.95,251.51,251.76,69120.0,253.3,253.95,251.51,251.76,69120.0
2019-06-03 14:30:00,251.86,252.52,250.73,251.13,129556.0,251.86,252.52,250.73,251.13,129556.0
2019-06-03 15:00:00,251.29,251.35,247.06,247.3,243058.0,251.29,251.35,247.06,247.3,243058.0
2019-06-03 15:30:00,247.31,248.53,246.02,248.31,491213.0,247.31,248.53,246.02,248.31,491213.0
2019-06-04 09:30:00,251.14,252.39,247.51,250.7,242555.0,251.14,252.39,247.51,250.7,242555.0
2019-06-04 10:00:00,249.78,254.45,249.78,254.01,133415.0,249.78,254.45,249.78,254.01,133415.0
2019-06-04 10:30:00,254.29,254.4,250.74,251.6,78606.0,254.29,254.4,250.74,251.6,78606.0
2019-06-04 11:00:00,251.38,254.48,251.25,254.48,77458.0,251.38,254.48,251.25,254.48,77458.0
2019-06-04 11:30:00,254.5,255.52,253.71,255.25,62466.0,254.5,255.52,253.71,255.25,62466.0
2019-06-04 12:00:00,255.25,255.25,254.26,255.04,59819.0,255.25,255.25,254.26,255.04,59819.0
2019-06-04 12:30:00,255.04,255.37,254.33,254.75,44153.0,255.04,255.37,254.33,254.75,44153.0
2019-06-04 13:00:00,254.82,256.47,254.8,256.28,31916.0,254.82,256.47,254.8,256.28,31916.0
2019-06-04 13:30:00,256.28,256.88,256.07,256.7,21852.0,256.28,256.88,256.07,256.7,21852.0
2019-06-04 14:00:00,256.63,256.98,255.75,255.85,22089.0,256.63,256.98,255.75,255.85,22089.0
2019-06-04 14:30:00,255.99,256.48,255.48,255.68,19832.0,255.99,256.48,255.48,255.68,19832.0
2019-06-04 15:00:00,255.74,256.46,255.66,256.26,31109.0,255.74,256.46,255.66,256.26,31109.0
2019-06-04 15:30:00,256.17,258.07,255.86,257.54,103661.0,256.17,258.07,255.86,257.54,103661.0
2019-06-05 09:30:00,262.37,263.88,258.14,259.8,149328.0,262.37,263.88,258.14,259.8,149328.0
2019-06-05 10:00:00,260.27,260.44,256.73,257.8,95186.0,260.27,260.44,256.73,257.8,95186.0
2019-06-05 10:30:00,257.47,258.79,256.3,257.28,36500.0,257.47,258.79,256.3,257.28,36500.0
2019-06-05 11:00:00,257.29,261.19,257.23,261.07,133022.0,257.29,261.19,257.23,261.07,133022.0
2019-06-05 11:30:00,261.0,261.19,259.91,260.79,35722.0,261.0,261.19,259.91,260.79,35722.0
2019-06-05 12:00:00,260.68,260.92,259.7,260.5,24444.0,260.68,260.92,259.7,260.5,24444.0
2019-06-05 12:30:00,260.43,260.43,259.49,259.88,28917.0,260.43,260.43,259.49,259.88,28917.0
2019-06-05 13:00:00,260.15,262.57,260.05,262.12,69916.0,260.15,262.57,260.05,262.12,69916.0
2019-06-05 13:30:00,261.94,262.99,261.22,262.83,50029.0,261.94,262.99,261.22,262.83,50029.0
2019-06-05 14:00:00,262.76,263.59,262.45,263.38,74434.0,262.76,263.59,262.45,263.38,74434.0
2019-06-05 14:30:00,263.37,263.54,262.91,263.16,80901.0,263.37,263.54,262.91,263.16,80901.0
2019-06-05 15:00:00,263.09,263.39,262.86,262.93,80482.0,263.09,263.39,262.86,262.93,80482.0
2019-06-05 15:30:00,262.98,263.2,262.08,263.17,195533.0,262.98,263.2,262.08,263.17,195533.0
2019-06-06 09:30:00,263.24,266.67,261.82,262.23,80527.0,263.24,266.67,261.82,262.23,80527.0
2019-06-06 10:00:00,262.19,265.93,262.02,265.17,38580.0,262.19,265.93,262.02,265.17,38580.0
2019-06-06 10:30:00,265.36,265.44,263.67,264.91,48365.0,265.36,265.44,263.67,264.91,48365.0
2019-06-06 11:00:00,264.6,267.38,264.57,267.3,36134.0,264.6,267.38,264.57,267.3,36134.0
2019-06-06 11:30:00,267.3,267.84,266.35,266.96,37443.0,267.3,267.84,266.35,266.96,37443.0
2019-06-06 12:00:00,266.88,267.16,265.95,266.09,14952.0,266.88,267.16,265.95,266.09,14952.0
2019-06-06 12:30:00,266.08,266.69,265.87,266.69,25415.0,266.08,266.69,265.87,266.69,25415.0
2019-06-06 13:00:00,266.53,267.34,266.23,267.17,21051.0,266.53,267.34,266.23,267.17,21051.0
2019-06-06 13:30:00,267.28,267.84,267.08,267.54,34851.0,267.28,267.84,267.08,267.54,34851.0
2019-06-06 14:00:00,267.52,268.3,267.26,267.76,30296.0,267.52,268.3,267.26,267.76,30296.0
2019-06-06 14:30:00,267.87,268.56,267.03,268.26,45082.0,267.87,268.56,267.03,268.26,45082.0
2019-06-06 15:00:00,268.24,269.31,268.22,269.15,53972.0,268.24,269.31,268.22,269.15,53972.0
2019-06-06 15:30:00,269.08,269.68,268.13,268.53,105488.0,269.08,269.68,268.13,268.53,105488.0
2019-06-07 09:30:00,270.99,275.62,270.99,275.21,156814.0,270.99,275.62,270.99,275.21,156814.0
2019-06-07 10:00:00,275.32,275.43,273.77,275.21,70697.0,275.32,275.43,273.77,275.21,70697.0
2019-06-07 10:30:00,275.11,276.4,275.1,276.39,121625.0,275.11,276.4,275.1,276.39,121625.0
2019-06-07 11:00:00,276.28,276.69,274.59,274.6,132492.0,276.28,276.69,274.59,274.6,132492.0
2019-06-07 11:30:00,274.68,274.77,273.07,273.34,40046.0,274.68,274.77,273.07,273.34,40046.0
2019-06-07 12:00:00,273.23,273.41,272.05,272.59,46668.0,273.23,273.41,272.05,272.59,46668.0
2019-06-07 12:30:00,272.59,273.85,272.24,273.78,41886.0,272.59,273.85,272.24,273.78,41886.0
2019-06-07 13:00:00,273.85,274.63,273.79,274.35,36860.0,273.85,274.63,273.79,274.35,36860.0
2019-06-07 13:30:00,274.39,274.89,274.21,274.88,38403.0,274.39,274.89,274.21,274.88,38403.0
2019-06-07 14:00:00,274.81,275.71,274.64,275.53,52059.0,274.81,275.71,274.64,275.53,52059.0
2019-06-07 14:30:00,275.51,275.51,273.75,274.02,60791.0,275.51,275.51,273.75,274.02,60791.0
2019-06-07 15:00:00,273.89,275.05,273.61,275.01,63537.0,273.89,275.05,273.61,275.01,63537.0
2019-06-07 15:30:00,274.94,275.13,273.17,274.6,239446.0,274.94,275.13,273.17,274.6,239446.0
2019-06-10 09:30:00,279.36,280.56,275.77,279.55,168806.0,279.36,280.56,275.77,279.55,168806.0
2019-06-10 10:00:00,279.44,279.66,276.63,277.42,114242.0,279.44,279.66,276.63,277.42,114242.0
2019-06-10 10:30:00,277.43,279.91,276.88,278.59,55500.0,277.43,279.91,276.88,278.59,55500.0
2019-06-10 11:00:00,278.49,280.0,278.3,279.42,50964.0,278.49,280.0,278.3,279.42,50964.0
2019-06-10 11:30:00,279.42,279.71,278.54,278.69,40664.0,279.42,279.71,278.54,278.69,40664.0
2019-06-10 12:00:00,278.61,278.85,277.39,277.39,40628.0,278.61,278.85,277.39,277.39,40628.0
2019-06-10 12:30:00,277.52,277.65,276.61,276.98,38650.0,277.52,277.65,276.61,276.98,38650.0
2019-06-10 13:00:00,277.19,278.07,277.18,277.73,16623.0,277.19,278.07,277.18,277.73,16623.0
2019-06-10 13:30:00,277.84,278.39,277.72,277.99,20944.0,277.84,278.39,277.72,277.99,20944.0
2019-06-10 14:00:00,278.08,278.08,275.81,276.69,29823.0,278.08,278.08,275.81,276.69,29823.0
2019-06-10 14:30:00,276.67,276.97,276.28,276.56,30309.0,276.67,276.97,276.28,276.56,30309.0
2019-06-10 15:00:00,276.88,277.3,275.85,275.9,17948.0,276.88,277.3,275.85,275.9,17948.0
2019-06-10 15:30:00,275.86,276.61,275.61,275.9,93050.0,275.86,276.61,275.61,275.9,93050.0
2019-06-11 09:30:00,279.86,279.86,273.65,274.03,80032.0,279.86,279.86,273.65,274.03,80032.0
2019-06-11 10:00:00,274.4,275.09,272.65,273.96,34459.0,274.4,275.09,272.65,273.96,34459.0
2019-06-11 10:30:00,274.02,274.02,270.76,272.02,41645.0,274.02,274.02,270.76,272.02,41645.0
2019-06-11 11:00:00,272.02,272.11,267.58,268.27,55688.0,272.02,272.11,267.58,268.27,55688.0
2019-06-11 11:30:00,268.36,268.36,265.67,267.14,125293.0,268.36,268.36,265.67,267.14,125293.0
2019-06-11 12:00:00,267.0,267.2,265.93,266.86,38537.0,267.0,267.2,265.93,266.86,38537.0
2019-06-11 12:30:00,266.77,267.55,266.11,266.11,42078.0,266.77,267.55,266.11,266.11,42078.0
2019-06-11 13:00:00,266.16,266.72,265.1,265.24,39344.0,266.16,266.72,265.1,265.24,39344.0
2019-06-11 13:30:00,265.15,265.99,263.95,265.71,81155.0,265.15,265.99,263.95,265.71,81155.0
2019-06-11 14:00:00,265.91,266.94,265.78,266.63,38555.0,265.91,266.94,265.78,266.63,38555.0
2019-06-11 14:30:00,266.56,266.62,265.36,265.65,48305.0,266.56,266.62,265.36,265.65,48305.0
2019-06-11 15:00:00,265.51,266.65,265.33,266.17,64536.0,265.51,266.65,265.33,266.17,64536.0
2019-06-11 15:30:00,266.16,267.46,265.88,266.23,170658.0,266.16,267.46,265.88,266.23,170658.0
2019-06-12 09:30:00,266.0,269.66,264.33,269.33,102666.0,266.0,269.66,264.33,269.33,102666.0
2019-06-12 10:00:00,269.2,270.35,267.08,267.34,38263.0,269.2,270.35,267.08,267.34,38263.0
2019-06-12 10:30:00,267.2,269.7,267.03,269.0,23290.0,267.2,269.7,267.03,269.0,23290.0
2019-06-12 11:00:00,268.85,269.16,267.74,268.24,44707.0,268.85,269.16,267.74,268.24,44707.0
2019-06-12 11:30:00,268.14,268.17,266.74,267.87,98232.0,268.14,268.17,266.74,267.87,98232.0
2019-06-12 12:00:00,267.85,268.96,267.84,268.9,12995.0,267.85,268.96,267.84,268.9,12995.0
2019-06-12 12:30:00,268.9,269.35,268.86,269.13,10177.0,268.9,269.35,268.86,269.13,10177.0
2019-06-12 13:00:00,269.01,269.6,268.72,268.91,14176.0,269.01,269.6,268.72,268.91,14176.0
2019-06-12 13:30:00,268.92,268.92,267.96,268.04,25615.0,268.92,268.92,267.96,268.04,25615.0
2019-06-12 14:00:00,268.18,269.34,267.92,268.35,39397.0,268.18,269.34,267.92,268.35,39397.0
2019-06-12 14:30:00,268.41,268.95,268.12,268.19,33373.0,268.41,268.95,268.12,268.19,33373.0
2019-06-12 15:00:00,268.28,268.9,268.02,268.88,43184.0,268.28,268.9,268.02,268.88,43184.0
2019-06-12 15:30:00,268.87,269.0,267.24,267.79,125875.0,268.87,269.0,267.24,267.79,125875.0
2019-06-13 09:30:00,268.6,273.96,268.6,270.51,134118.0,268.6,273.96,268.6,270.51,134118.0
2019-06-13 10:00:00,270.59,273.16,270.14,272.43,48902.0,270.59,273.16,270.14,272.43,48902.0
2019-06-13 10:30:00,272.41,274.04,272.4,273.6,59564.0,272.41,274.04,272.4,273.6,59564.0
2019-06-13 11:00:00,273.6,273.76,272.66,273.69,39570.0,273.6,273.76,272.66,273.69,39570.0
2019-06-13 11:30:00,273.7,274.09,272.28,272.74,58094.0,273.7,274.09,272.28,272.74,58094.0
2019-06-13 12:00:00,272.83,273.17,271.25,271.25,30466.0,272.83,273.17,271.25,271.25,30466.0
2019-06-13 12:30:00,271.31,272.79,271.25,272.58,21527.0,271.31,272.79,271.25,272.58,21527.0
2019-06-13 13:00:00,272.69,272.9,271.82,271.88,30010.0,272.69,272.9,271.82,271.88,30010.0
2019-06-13 13:30:00,271.98,272.85,271.9,272.66,32059.0,271.98,272.85,271.9,272.66,32059.0
2019-06-13 14:00:00,272.55,273.27,272.2,272.63,45378.0,272.55,273.27,272.2,272.63,45378.0
2019-06-13 14:30:00,272.6,273.09,272.02,272.61,32543.0,272.6,273.09,272.02,272.61,32543.0
2019-06-13 15:00:00,272.68,272.73,272.14,272.61,32184.0,272.68,272.73,272.14,272.61,32184.0
2019-06-13 15:30:00,272.69,273.93,272.6,273.89,111670.0,272.69,273.93,272.6,273.89,111670.0
2019-06-14 09:30:00,273.73,275.56,272.22,275.47,88398.0,273.73,275.56,272.22,275.47,88398.0
2019-06-14 10:00:00,275.37,275.61,274.04,274.76,38903.0,275.37,275.61,274.04,274.76,38903.0
2019-06-14 10:30:00,274.59,275.03,272.13,272.18,34359.0,274.59,275.03,272.13,272.18,34359.0
2019-06-14 11:00:00,272.27,272.41,270.05,271.96,35179.0,272.27,272.41,270.05,271.96,35179.0
2019-06-14 11:30:00,272.1,272.89,271.8,272.31,30018.0,272.1,272.89,271.8,272.31,30018.0
2019-06-14 12:00:00,272.31,272.78,271.67,272.71,14548.0,272.31,272.78,271.67,272.71,14548.0
2019-06-14 12:30:00,272.69,273.89,272.69,273.87,29991.0,272.69,273.89,272.69,273.87,29991.0
2019-06-14 13:00:00,273.78,273.78,272.85,272.93,9390.0,273.78,273.78,272.85,272.93,9390.0
2019-06-14 13:30:00,272.82,272.87,272.12,272.12,8136.0,272.82,272.87,272.12,272.12,8136.0
2019-06-14 14:00:00,272.22,272.95,271.83,272.76,56432.0,272.22,272.95,271.83,272.76,56432.0
2019-06-14 14:30:00,272.69,273.17,272.58,273.16,12982.0,272.69,273.17,272.58,273.16,12982.0
2019-06-14 15:00:00,273.07,274.18,273.07,273.55,35896.0,273.07,274.18,273.07,273.55,35896.0
2019-06-14 15:30:00,273.4,273.82,272.24,272.25,73477.0,273.4,273.82,272.24,272.25,73477.0
2019-06-17 09:30:00,273.7,276.16,271.72,275.2,121069.0,273.7,276.16,271.72,275.2,121069.0
2019-06-17 10:00:00,275.2,275.4,273.53,274.88,89572.0,275.2,275.4,273.53,274.88,89572.0
2019-06-17 10:30:00,274.77,275.15,274.25,275.08,40665.0,274.77,275.15,274.25,275.08,40665.0
2019-06-17 11:00:00,274.89,275.71,274.41,275.05,45238.0,274.89,275.71,274.41,275.05,45238.0
2019-06-17 11:30:00,275.04,275.04,272.48,272.68,36717.0,275.04,275.04,272.48,272.68,36717.0
2019-06-17 12:00:00,272.57,273.75,272.24,273.59,22097.0,272.57,273.75,272.24,273.59,22097.0
2019-06-17 12:30:00,273.6,275.18,273.48,275.0,19334.0,273.6,275.18,273.48,275.0,19334.0
2019-06-17 13:00:00,275.14,276.3,275.14,276.13,28327.0,275.14,276.3,275.14,276.13,28327.0
2019-06-17 13:30:00,276.06,276.32,275.53,275.92,15563.0,276.06,276.32,275.53,275.92,15563.0
2019-06-17 14:00:00,275.95,276.38,275.69,275.71,24054.0,275.95,276.38,275.69,275.71,24054.0
2019-06-17 14:30:00,275.66,275.92,275.23,275.23,48738.0,275.66,275.92,275.23,275.23,48738.0
2019-06-17 15:00:00,275.29,275.57,275.01,275.38,21486.0,275.29,275.57,275.01,275.38,21486.0
2019-06-17 15:30:00,275.37,275.53,274.4,274.56,85832.0,275.37,275.53,274.4,274.56,85832.0
2019-06-18 09:30:00,278.32,284.38,278.32,282.32,297923.0,278.32,284.38,278.32,282.32,297923.0
2019-06-18 10:00:00,282.44,283.98,282.15,283.46,102587.0,282.44,283.98,282.15,283.46,102587.0
2019-06-18 10:30:00,283.42,285.03,283.13,284.51,103542.0,283.42,285.03,283.13,284.51,103542.0
2019-06-18 11:00:00,284.64,285.0,283.55,284.0,86809.0,284.64,285.0,283.55,284.0,86809.0
2019-06-18 11:30:00,284.0,284.96,282.59,282.81,74638.0,284.0,284.96,282.59,282.81,74638.0
2019-06-18 12:00:00,282.82,282.95,281.86,282.07,49320.0,282.82,282.95,281.86,282.07,49320.0
2019-06-18 12:30:00,282.25,283.38,281.76,282.94,47908.0,282.25,283.38,281.76,282.94,47908.0
2019-06-18 13:00:00,282.86,282.87,281.11,281.51,43468.0,282.86,282.87,281.11,281.51,43468.0
2019-06-18 13:30:00,281.57,281.82,281.2,281.59,43378.0,281.57,281.82,281.2,281.59,43378.0
2019-06-18 14:00:00,281.63,282.61,281.59,282.32,96598.0,281.63,282.61,281.59,282.32,96598.0
2019-06-18 14:30:00,282.3,282.87,282.01,282.14,35766.0,282.3,282.87,282.01,282.14,35766.0
2019-06-18 15:00:00,282.17,283.64,282.08,283.64,78050.0,282.17,283.64,282.08,283.64,78050.0
2019-06-18 15:30:00,283.53,283.68,282.32,282.65,171094.0,283.53,283.68,282.32,282.65,171094.0
2019-06-19 09:30:00,284.21,284.58,281.35,281.9,98923.0,284.21,284.58,281.35,281.9,98923.0
2019-06-19 10:00:00,282.09,282.9,281.31,281.4,34122.0,282.09,282.9,281.31,281.4,34122.0
2019-06-19 10:30:00,281.33,283.4,281.05,282.65,45621.0,281.33,283.4,281.05,282.65,45621.0
2019-06-19 11:00:00,282.56,284.29,282.15,284.14,38373.0,282.56,284.29,282.15,284.14,38373.0
2019-06-19 11:30:00,284.03,284.16,282.79,282.94,71320.0,284.03,284.16,282.79,282.94,71320.0
2019-06-19 12:00:00,282.94,283.15,282.25,282.8,36035.0,282.94,283.15,282.25,282.8,36035.0
2019-06-19 12:30:00,282.91,283.31,281.91,282.29,48966.0,282.91,283.31,281.91,282.29,48966.0
2019-06-19 13:00:00,282.21,282.32,281.35,281.88,32601.0,282.21,282.32,281.35,281.88,32601.0
2019-06-19 13:30:00,281.9,282.07,281.57,281.61,23659.0,281.9,282.07,281.57,281.61,23659.0
2019-06-19 14:00:00,281.72,283.18,281.3,282.53,94839.0,281.72,283.18,281.3,282.53,94839.0
2019-06-19 14:30:00,282.49,282.96,281.33,282.34,49195.0,282.49,282.96,281.33,282.34,49195.0
2019-06-19 15:00:00,282.42,284.77,282.42,284.45,80220.0,282.42,284.77,282.42,284.45,80220.0
2019-06-19 15:30:00,284.46,285.83,283.84,285.42,293800.0,284.46,285.83,283.84,285.42,293800.0
2019-06-20 09:30:00,290.24,292.98,289.05,289.5,240780.0,290.24,292.98,289.05,289.5,240780.0
2019-06-20 10:00:00,289.39,289.58,286.43,288.83,96632.0,289.39,289.58,286.43,288.83,96632.0
2019-06-20 10:30:00,288.92,290.59,288.76,289.34,66142.0,288.92,290.59,288.76,289.34,66142.0
2019-06-20 11:00:00,289.51,290.55,288.8,289.09,37189.0,289.51,290.55,288.8,289.09,37189.0
2019-06-20 11:30:00,289.06,289.84,288.72,289.67,54986.0,289.06,289.84,288.72,289.67,54986.0
2019-06-20 12:00:00,289.74,289.79,286.43,287.58,32925.0,289.74,289.79,286.43,287.58,32925.0
2019-06-20 12:30:00,287.57,287.75,286.82,287.31,36529.0,287.57,287.75,286.82,287.31,36529.0
2019-06-20 13:00:00,287.31,288.64,287.02,288.54,34142.0,287.31,288.64,287.02,288.54,34142.0
2019-06-20 13:30:00,288.6,288.76,287.73,287.84,42885.0,288.6,288.76,287.73,287.84,42885.0
2019-06-20 14:00:00,287.83,288.51,287.65,288.51,43113.0,287.83,288.51,287.65,288.51,43113.0
2019-06-20 14:30:00,288.51,289.06,288.51,288.93,36875.0,288.51,289.06,288.51,288.93,36875.0
2019-06-20 15:00:00,288.9,288.99,287.98,288.2,57762.0,288.9,288.99,287.98,288.2,57762.0
2019-06-20 15:30:00,288.14,289.36,287.63,288.54,224730.0,288.14,289.36,287.63,288.54,224730.0
2019-06-21 09:30:00,287.52,289.0,286.21,288.8,83299.0,287.52,289.0,286.21,288.8,83299.0
2019-06-21 10:00:00,288.76,289.63,288.42,288.88,28933.0,288.76,289.63,288.42,288.88,28933.0
2019-06-21 10:30:00,289.04,290.84,289.03,289.11,46745.0,289.04,290.84,289.03,289.11,46745.0
2019-06-21 11:00:00,289.19,290.05,288.43,288.74,65246.0,289.19,290.05,288.43,288.74,65246.0
2019-06-21 11:30:00,288.84,289.11,286.86,287.03,47880.0,288.84,289.11,286.86,287.03,47880.0
2019-06-21 12:00:00,287.07,287.69,285.75,286.06,36765.0,287.07,287.69,285.75,286.06,36765.0
2019-06-21 12:30:00,286.06,287.36,286.06,287.36,56580.0,286.06,287.36,286.06,287.36,56580.0
2019-06-21 13:00:00,287.11,287.77,286.86,287.2,24512.0,287.11,287.77,286.86,287.2,24512.0
2019-06-21 13:30:00,287.08,287.19,286.8,286.88,23654.0,287.08,287.19,286.8,286.88,23654.0
2019-06-21 14:00:00,286.88,287.27,285.81,286.06,40773.0,286.88,287.27,285.81,286.06,40773.0
2019-06-21 14:30:00,286.0,287.01,285.94,286.79,40234.0,286.0,287.01,285.94,286.79,40234.0
2019-06-21 15:00:00,286.8,287.15,286.53,286.84,51876.0,286.8,287.15,286.53,286.84,51876.0
2019-06-21 15:30:00,286.82,287.61,285.65,285.85,192861.0,286.82,287.61,285.65,285.85,192861.0
2019-06-24 09:30:00,287.87,288.38,281.6,282.28,200511.0,287.87,288.38,281.6,282.28,200511.0
2019-06-24 10:00:00,282.34,283.72,281.33,281.99,137685.0,282.34,283.72,281.33,281.99,137685.0
2019-06-24 10:30:00,282.23,282.51,280.94,281.39,85519.0,282.23,282.51,280.94,281.39,85519.0
2019-06-24 11:00:00,281.41,282.78,281.03,282.21,72687.0,281.41,282.78,281.03,282.21,72687.0
2019-06-24 11:30:00,282.37,283.55,282.37,283.04,54739.0,282.37,283.55,282.37,283.04,54739.0
2019-06-24 12:00:00,283.12,283.62,282.53,282.84,41489.0,283.12,283.62,282.53,282.84,41489.0
2019-06-24 12:30:00,282.84,284.4,282.71,283.71,132306.0,282.84,284.4,282.71,283.71,132306.0
2019-06-24 13:00:00,283.88,283.88,283.11,283.17,17015.0,283.88,283.88,283.11,283.17,17015.0
2019-06-24 13:30:00,283.22,283.49,282.4,282.6,22207.0,283.22,283.49,282.4,282.6,22207.0
2019-06-24 14:00:00,282.65,283.15,282.16,282.25,22902.0,282.65,283.15,282.16,282.25,22902.0
2019-06-24 14:30:00,282.22,282.45,281.65,282.36,25910.0,282.22,282.45,281.65,282.36,25910.0
2019-06-24 15:00:00,282.42,282.68,281.62,282.44,42310.0,282.42,282.68,281.62,282.44,42310.0
2019-06-24 15:30:00,282.46,283.05,281.52,282.46,171064.0,282.46,283.05,281.52,282.46,171064.0
2019-06-25 09:30:00,283.15,283.15,280.48,282.28,42489.0,283.15,283.15,280.48,282.28,42489.0
2019-06-25 10:00:00,282.46,282.5,279.77,279.99,38534.0,282.46,282.5,279.77,279.99,38534.0
2019-06-25 10:30:00,280.09,280.35,276.64,277.3,73993.0,280.09,280.35,276.64,277.3,73993.0
2019-06-25 11:00:00,277.37,278.39,275.73,278.02,205209.0,277.37,278.39,275.73,278.02,205209.0
2019-06-25 11:30:00,278.11,278.33,277.14,277.4,82834.0,278.11,278.33,277.14,277.4,82834.0
2019-06-25 12:00:00,277.34,279.51,277.34,278.65,63631.0,277.34,279.51,277.34,278.65,63631.0
2019-06-25 12:30:00,278.53,279.18,277.05,277.05,45204.0,278.53,279.18,277.05,277.05,45204.0
2019-06-25 13:00:00,276.89,276.97,276.0,276.84,53875.0,276.89,276.97,276.0,276.84,53875.0
2019-06-25 13:30:00,276.71,277.75,276.18,276.29,35495.0,276.71,277.75,276.18,276.29,35495.0
2019-06-25 14:00:00,276.29,276.29,274.43,274.55,63427.0,276.29,276.29,274.43,274.55,63427.0
2019-06-25 14:30:00,274.62,275.09,273.06,274.5,94575.0,274.62,275.09,273.06,274.5,94575.0
2019-06-25 15:00:00,274.51,275.3,274.3,275.13,119152.0,274.51,275.3,274.3,275.13,119152.0
2019-06-25 15:30:00,275.13,276.65,274.83,275.24,142674.0,275.13,276.65,274.83,275.24,142674.0
2019-06-26 09:30:00,278.78,285.2,276.8,277.93,143598.0,278.78,285.2,276.8,277.93,143598.0
2019-06-26 10:00:00,277.88,278.0,274.05,275.37,110885.0,277.88,278.0,274.05,275.37,110885.0
2019-06-26 10:30:00,275.33,275.75,274.06,274.69,84921.0,275.33,275.75,274.06,274.69,84921.0
2019-06-26 11:00:00,274.57,275.83,273.86,275.76,62470.0,274.57,275.83,273.86,275.76,62470.0
2019-06-26 11:30:00,275.81,276.36,275.3,276.26,39809.0,275.81,276.36,275.3,276.26,39809.0
2019-06-26 12:00:00,276.38,276.85,276.16,276.59,48342.0,276.38,276.85,276.16,276.59,48342.0
2019-06-26 12:30:00,276.51,277.16,276.42,277.11,36230.0,276.51,277.16,276.42,277.11,36230.0
2019-06-26 13:00:00,277.12,277.74,276.92,277.18,39599.0,277.12,277.74,276.92,277.18,39599.0
2019-06-26 13:30:00,277.12,277.91,276.48,276.88,54830.0,277.12,277.91,276.48,276.88,54830.0
2019-06-26 14:00:00,276.76,277.78,276.53,276.72,33706.0,276.76,277.78,276.53,276.72,33706.0
2019-06-26 14:30:00,276.61,276.8,275.58,276.36,26101.0,276.61,276.8,275.58,276.36,26101.0
2019-06-26 15:00:00,276.38,276.83,275.7,275.73,40657.0,276.38,276.83,275.7,275.73,40657.0
2019-06-26 15:30:00,275.66,276.04,275.06,275.31,114288.0,275.66,276.04,275.06,275.31,114288.0
2019-06-27 09:30:00,277.37,279.07,276.22,277.36,49982.0,277.37,279.07,276.22,277.36,49982.0
2019-06-27 10:00:00,277.17,277.93,276.21,277.22,54898.0,277.17,277.93,276.21,277.22,54898.0
2019-06-27 10:30:00,277.31,278.5,277.23,277.41,32162.0,277.31,278.5,277.23,277.41,32162.0
2019-06-27 11:00:00,277.52,277.97,276.87,277.05,33305.0,277.52,277.97,276.87,277.05,33305.0
2019-06-27 11:30:00,277.05,278.03,276.9,277.84,42765.0,277.05,278.03,276.9,277.84,42765.0
2019-06-27 12:00:00,277.84,279.79,277.73,279.45,36632.0,277.84,279.79,277.73,279.45,36632.0
2019-06-27 12:30:00,279.4,280.05,279.39,279.75,48920.0,279.4,280.05,279.39,279.75,48920.0
2019-06-27 13:00:00,279.74,279.86,278.97,279.19,65274.0,279.74,279.86,278.97,279.19,65274.0
2019-06-27 13:30:00,279.19,280.31,279.15,280.05,35068.0,279.19,280.31,279.15,280.05,35068.0
2019-06-27 14:00:00,280.11,280.68,280.09,280.4,53230.0,280.11,280.68,280.09,280.4,53230.0
2019-06-27 14:30:00,280.49,280.83,279.85,280.0,40401.0,280.49,280.83,279.85,280.0,40401.0
2019-06-27 15:00:00,279.96,280.62,279.72,280.08,71489.0,279.96,280.62,279.72,280.08,71489.0
2019-06-27 15:30:00,280.07,280.08,277.71,278.49,167065.0,280.07,280.08,277.71,278.49,167065.0
2019-06-28 09:30:00,277.81,279.72,275.81,276.23,102846.0,277.81,279.72,275.81,276.23,102846.0
2019-06-28 10:00:00,275.91,277.54,275.55,276.93,47793.0,275.91,277.54,275.55,276.93,47793.0
2019-06-28 10:30:00,276.93,279.29,276.73,279.11,42802.0,276.93,279.29,276.73,279.11,42802.0
2019-06-28 11:00:00,279.11,279.38,277.91,279.09,66156.0,279.11,279.38,277.91,279.09,66156.0
2019-06-28 11:30:00,279.1,279.43,278.65,278.82,37775.0,279.1,279.43,278.65,278.82,37775.0
2019-06-28 12:00:00,278.81,280.19,278.81,279.95,49265.0,278.81,280.19,278.81,279.95,49265.0
2019-06-28 12:30:00,279.84,279.84,279.1,279.69,45114.0,279.84,279.84,279.1,279.69,45114.0
2019-06-28 13:00:00,279.68,279.69,278.38,278.43,70304.0,279.68,279.69,278.38,278.43,70304.0
2019-06-28 13:30:00,278.46,278.62,276.92,277.0,70011.0,278.46,278.62,276.92,277.0,70011.0
2019-06-28 14:00:00,276.93,277.21,276.0,277.07,74236.0,276.93,277.21,276.0,277.07,74236.0
2019-06-28 14:30:00,277.07,277.43,276.59,276.71,53060.0,277.07,277.43,276.59,276.71,53060.0
2019-06-28 15:00:00,276.75,277.34,276.75,277.22,75713.0,276.75,277.34,276.75,277.22,75713.0
2019-06-28 15:30:00,277.12,277.47,275.33,275.6,380314.0,277.12,277.47,275.33,275.6,380314.0
2019-07-01 09:30:00,281.99,284.34,280.1,281.58,193257.0,281.99,284.34,280.1,281.58,193257.0
2019-07-01 10:00:00,281.86,282.81,279.49,279.88,155834.0,281.86,282.81,279.49,279.88,155834.0
2019-07-01 10:30:00,279.88,281.55,279.88,281.55,79887.0,279.88,281.55,279.88,281.55,79887.0
2019-07-01 11:00:00,281.57,281.85,280.32,280.36,74150.0,281.57,281.85,280.32,280.36,74150.0
2019-07-01 11:30:00,280.4,281.8,280.4,281.41,32486.0,280.4,281.8,280.4,281.41,32486.0
2019-07-01 12:00:00,281.45,281.91,281.2,281.82,83589.0,281.45,281.91,281.2,281.82,83589.0
2019-07-01 12:30:00,281.81,282.07,280.89,281.01,29835.0,281.81,282.07,280.89,281.01,29835.0
2019-07-01 13:00:00,281.12,281.93,280.95,281.51,29893.0,281.12,281.93,280.95,281.51,29893.0
2019-07-01 13:30:00,281.45,281.77,281.04,281.58,31341.0,281.45,281.77,281.04,281.58,31341.0
2019-07-01 14:00:00,281.55,281.71,280.93,281.65,33883.0,281.55,281.71,280.93,281.65,33883.0
2019-07-01 14:30:00,281.55,281.93,281.43,281.63,25033.0,281.55,281.93,281.43,281.63,25033.0
2019-07-01 15:00:00,281.62,283.42,281.57,283.28,67095.0,281.62,283.42,281.57,283.28,67095.0
2019-07-01 15:30:00,283.25,283.6,282.61,283.45,108900.0,283.25,283.6,282.61,283.45,108900.0
2019-07-02 09:30:00,283.31,286.95,283.14,285.37,200629.0,283.31,286.95,283.14,285.37,200629.0
2019-07-02 10:00:00,285.35,285.87,284.82,285.43,58399.0,285.35,285.87,284.82,285.43,58399.0
2019-07-02 10:30:00,285.49,286.81,285.1,286.34,48574.0,285.49,286.81,285.1,286.34,48574.0
2019-07-02 11:00:00,286.43,287.25,286.0,286.83,49478.0,286.43,287.25,286.0,286.83,49478.0
2019-07-02 11:30:00,286.92,287.77,286.34,287.55,97162.0,286.92,287.77,286.34,287.55,97162.0
2019-07-02 12:00:00,287.43,287.7,285.91,286.18,54872.0,287.43,287.7,285.91,286.18,54872.0
2019-07-02 12:30:00,286.15,286.55,285.83,286.17,21447.0,286.15,286.55,285.83,286.17,21447.0
2019-07-02 13:00:00,286.17,286.7,285.71,286.33,40484.0,286.17,286.7,285.71,286.33,40484.0
2019-07-02 13:30:00,286.3,287.61,286.27,287.56,70687.0,286.3,287.61,286.27,287.56,70687.0
2019-07-02 14:00:00,287.54,289.04,287.53,289.0,107089.0,287.54,289.04,287.53,289.0,107089.0
2019-07-02 14:30:00,289.0,289.32,287.8,288.07,154465.0,289.0,289.32,287.8,288.07,154465.0
2019-07-02 15:00:00,288.01,288.31,287.5,287.9,99543.0,288.01,288.31,287.5,287.9,99543.0
2019-07-02 15:30:00,287.86,288.67,287.84,288.35,154886.0,287.86,288.67,287.84,288.35,154886.0
2019-07-03 09:30:00,289.9,292.71,289.9,291.83,113221.0,289.9,292.71,289.9,291.83,113221.0
2019-07-03 10:00:00,291.62,292.86,290.61,290.66,105984.0,291.62,292.86,290.61,290.66,105984.0
2019-07-03 10:30:00,290.64,293.36,290.63,293.11,65390.0,290.64,293.36,290.63,293.11,65390.0
2019-07-03 11:00:00,293.25,293.57,292.41,293.23,101784.0,293.25,293.57,292.41,293.23,101784.0
2019-07-03 11:30:00,293.17,293.9,292.85,293.67,55762.0,293.17,293.9,292.85,293.67,55762.0
2019-07-03 12:00:00,293.73,294.23,293.18,293.21,82742.0,293.73,294.23,293.18,293.21,82742.0
2019-07-03 12:30:00,293.24,293.5,292.2,293.17,105521.0,293.24,293.5,292.2,293.17,105521.0
2019-07-05 09:30:00,291.0,292.13,288.55,288.55,112695.0,291.0,292.13,288.55,288.55,112695.0
2019-07-05 10:00:00,288.65,290.87,288.61,289.81,92421.0,288.65,290.87,288.61,289.81,92421.0
2019-07-05 10:30:00,289.62,290.81,289.59,290.28,34697.0,289.62,290.81,289.59,290.28,34697.0
2019-07-05 11:00:00,290.28,292.0,290.14,291.78,21304.0,290.28,292.0,290.14,291.78,21304.0
2019-07-05 11:30:00,291.91,292.42,291.6,292.05,16956.0,291.91,292.42,291.6,292.05,16956.0
2019-07-05 12:00:00,291.91,292.02,291.31,291.71,22803.0,291.91,292.02,291.31,291.71,22803.0
2019-07-05 12:30:00,291.78,293.04,291.75,292.54,18114.0,291.78,293.04,291.75,292.54,18114.0
2019-07-05 13:00:00,292.67,294.28,292.37,294.23,21579.0,292.67,294.28,292.37,294.23,21579.0
2019-07-05 13:30:00,294.17,294.62,293.38,293.38,26783.0,294.17,294.62,293.38,293.38,26783.0
2019-07-05 14:00:00,293.51,293.88,292.74,293.76,14164.0,293.51,293.88,292.74,293.76,14164.0
2019-07-05 14:30:00,293.77,294.36,293.71,294.27,18781.0,293.77,294.36,293.71,294.27,18781.0
2019-07-05 15:00:00,294.18,294.37,293.05,293.58,31060.0,294.18,294.37,293.05,293.58,31060.0
2019-07-05 15:30:00,293.72,294.51,293.52,294.51,77523.0,293.72,294.51,293.52,294.51,77523.0
2019-07-08 09:30:00,293.65,293.78,290.54,290.54,144423.0,293.65,293.78,290.54,290.54,144423.0
2019-07-08 10:00:00,290.41,291.99,290.11,291.04,72471.0,290.41,291.99,290.11,291.04,72471.0
2019-07-08 10:30:00,290.94,290.95,289.77,290.82,75680.0,290.94,290.95,289.77,290.82,75680.0
2019-07-08 11:00:00,290.86,291.6,290.64,291.43,73834.0,290.86,291.6,290.64,291.43,73834.0
2019-07-08 11:30:00,291.43,292.12,290.65,290.93,38710.0,291.43,292.12,290.65,290.93,38710.0
2019-07-08 12:00:00,290.85,290.93,289.65,289.79,50989.0,290.85,290.93,289.65,289.79,50989.0
2019-07-08 12:30:00,289.71,291.2,289.71,291.11,45092.0,289.71,291.2,289.71,291.11,45092.0
2019-07-08 13:00:00,291.06,291.19,290.36,290.97,28343.0,291.06,291.19,290.36,290.97,28343.0
2019-07-08 13:30:00,291.0,291.47,290.76,291.06,32755.0,291.0,291.47,290.76,291.06,32755.0
2019-07-08 14:00:00,291.03,291.4,290.71,291.33,27446.0,291.03,291.4,290.71,291.33,27446.0
2019-07-08 14:30:00,291.4,291.71,290.95,291.0,23428.0,291.4,291.71,290.95,291.0,23428.0
2019-07-08 15:00:00,291.05,291.55,290.94,291.25,26893.0,291.05,291.55,290.94,291.25,26893.0
2019-07-08 15:30:00,291.25,293.25,291.19,292.93,162947.0,291.25,293.25,291.19,292.93,162947.0
2019-07-09 09:30:00,292.5,295.97,290.63,294.59,119160.0,292.5,295.97,290.63,294.59,119160.0
2019-07-09 10:00:00,294.82,295.34,294.14,295.2,60662.0,294.82,295.34,294.14,295.2,60662.0
2019-07-09 10:30:00,295.19,296.8,295.03,296.13,57574.0,295.19,296.8,295.03,296.13,57574.0
2019-07-09 11:00:00,296.05,297.36,295.9,297.28,61263.0,296.05,297.36,295.9,297.28,61263.0
2019-07-09 11:30:00,297.18,297.32,296.18,297.03,47925.0,297.18,297.32,296.18,297.03,47925.0
2019-07-09 12:00:00,297.08,297.22,296.05,296.13,38654.0,297.08,297.22,296.05,296.13,38654.0
2019-07-09 12:30:00,296.01,296.57,295.77,295.84,22540.0,296.01,296.57,295.77,295.84,22540.0
2019-07-09 13:00:00,295.9,296.31,295.64,296.24,19018.0,295.9,296.31,295.64,296.24,19018.0
2019-07-09 13:30:00,296.23,297.09,296.08,297.04,25241.0,296.23,297.09,296.08,297.04,25241.0
2019-07-09 14:00:00,296.94,298.0,296.93,297.75,49044.0,296.94,298.0,296.93,297.75,49044.0
2019-07-09 14:30:00,297.72,298.51,297.46,298.3,82422.0,297.72,298.51,297.46,298.3,82422.0
2019-07-09 15:00:00,298.28,298.74,297.91,298.22,93831.0,298.28,298.74,297.91,298.22,93831.0
2019-07-09 15:30:00,298.26,299.12,297.9,298.09,226251.0,298.26,299.12,297.9,298.09,226251.0
2019-07-10 09:30:00,299.61,302.99,298.82,300.99,164741.0,299.61,302.99,298.82,300.99,164741.0
2019-07-10 10:00:00,301.22,301.61,298.69,299.28,65237.0,301.22,301.61,298.69,299.28,65237.0
2019-07-10 10:30:00,299.25,300.53,299.08,299.79,80206.0,299.25,300.53,299.08,299.79,80206.0
2019-07-10 11:00:00,299.78,299.85,298.31,298.8,42990.0,299.78,299.85,298.31,298.8,42990.0
2019-07-10 11:30:00,299.02,300.42,298.9,300.38,32260.0,299.02,300.42,298.9,300.38,32260.0
2019-07-10 12:00:00,300.35,300.47,299.19,299.25,19392.0,300.35,300.47,299.19,299.25,19392.0
2019-07-10 12:30:00,299.25,299.56,298.81,299.06,13189.0,299.25,299.56,298.81,299.06,13189.0
2019-07-10 13:00:00,299.12,299.48,298.68,299.38,17548.0,299.12,299.48,298.68,299.38,17548.0
2019-07-10 13:30:00,299.34,300.31,299.24,300.23,18765.0,299.34,300.31,299.24,300.23,18765.0
2019-07-10 14:00:00,300.22,300.79,300.09,300.11,22833.0,300.22,300.79,300.09,300.11,22833.0
2019-07-10 14:30:00,300.17,300.94,299.94,300.88,37781.0,300.17,300.94,299.94,300.88,37781.0
2019-07-10 15:00:00,300.93,301.22,300.13,300.31,48162.0,300.93,301.22,300.13,300.31,48162.0
2019-07-10 15:30:00,300.24,300.42,298.47,298.8,145841.0,300.24,300.42,298.47,298.8,145841.0
2019-07-11 09:30:00,300.41,301.85,299.46,300.37,70378.0,300.41,301.85,299.46,300.37,70378.0
2019-07-11 10:00:00,300.41,301.67,299.69,301.37,42659.0,300.41,301.67,299.69,301.37,42659.0
2019-07-11 10:30:00,301.46,301.99,300.79,301.99,34574.0,301.46,301.99,300.79,301.99,34574.0
2019-07-11 11:00:00,301.85,302.57,301.39,302.4,34326.0,301.85,302.57,301.39,302.4,34326.0
2019-07-11 11:30:00,302.36,302.38,301.81,302.16,18153.0,302.36,302.38,301.81,302.16,18153.0
2019-07-11 12:00:00,302.22,302.63,300.88,301.0,38138.0,302.22,302.63,300.88,301.0,38138.0
2019-07-11 12:30:00,301.03,301.87,300.99,301.61,36719.0,301.03,301.87,300.99,301.61,36719.0
2019-07-11 13:00:00,301.59,302.43,301.28,301.43,32173.0,301.59,302.43,301.28,301.43,32173.0
2019-07-11 13:30:00,301.5,301.5,300.36,300.96,41509.0,301.5,301.5,300.36,300.96,41509.0
2019-07-11 14:00:00,300.96,301.32,300.88,301.05,25913.0,300.96,301.32,300.88,301.05,25913.0
2019-07-11 14:30:00,300.99,301.1,300.09,300.25,28318.0,300.99,301.1,300.09,300.25,28318.0
2019-07-11 15:00:00,300.25,301.03,300.07,300.9,35306.0,300.25,301.03,300.07,300.9,35306.0
2019-07-11 15:30:00,300.9,302.45,300.89,302.32,107147.0,300.9,302.45,300.89,302.32,107147.0
2019-07-12 09:30:00,302.3,303.17,300.2,300.42,89301.0,302.3,303.17,300.2,300.42,89301.0
2019-07-12 10:00:00,300.58,301.04,298.16,298.48,50804.0,300.58,301.04,298.16,298.48,50804.0
2019-07-12 10:30:00,298.52,299.18,296.1,298.21,94120.0,298.52,299.18,296.1,298.21,94120.0
2019-07-12 11:00:00,298.36,299.73,298.23,299.37,46952.0,298.36,299.73,298.23,299.37,46952.0
2019-07-12 11:30:00,299.49,300.2,299.11,299.94,28016.0,299.49,300.2,299.11,299.94,28016.0
2019-07-12 12:00:00,299.8,300.86,299.8,300.31,25830.0,299.8,300.86,299.8,300.31,25830.0
2019-07-12 12:30:00,300.21,300.73,299.92,300.38,36999.0,300.21,300.73,299.92,300.38,36999.0
2019-07-12 13:00:00,300.44,300.8,300.25,300.33,14517.0,300.44,300.8,300.25,300.33,14517.0
2019-07-12 13:30:00,300.29,300.75,300.28,300.61,11726.0,300.29,300.75,300.28,300.61,11726.0
2019-07-12 14:00:00,300.69,300.79,300.24,300.74,18291.0,300.69,300.79,300.24,300.74,18291.0
2019-07-12 14:30:00,300.74,301.29,300.74,300.91,23268.0,300.74,301.29,300.74,300.91,23268.0
2019-07-12 15:00:00,300.92,301.05,300.44,300.73,28987.0,300.92,301.05,300.44,300.73,28987.0
2019-07-12 15:30:00,300.79,301.13,300.58,301.13,89288.0,300.79,301.13,300.58,301.13,89288.0
2019-07-15 09:30:00,302.0,302.41,297.87,300.15,68506.0,302.0,302.41,297.87,300.15,68506.0
2019-07-15 10:00:00,300.16,300.61,299.3,300.11,40331.0,300.16,300.61,299.3,300.11,40331.0
2019-07-15 10:30:00,300.11,301.28,299.62,301.09,26089.0,300.11,301.28,299.62,301.09,26089.0
2019-07-15 11:00:00,301.07,301.08,300.58,300.63,25759.0,301.07,301.08,300.58,300.63,25759.0
2019-07-15 11:30:00,300.63,300.68,299.71,299.71,34837.0,300.63,300.68,299.71,299.71,34837.0
2019-07-15 12:00:00,299.8,300.28,299.73,299.74,27210.0,299.8,300.28,299.73,299.74,27210.0
2019-07-15 12:30:00,299.81,300.67,299.59,300.64,17836.0,299.81,300.67,299.59,300.64,17836.0
2019-07-15 13:00:00,300.64,300.83,300.3,300.64,8452.0,300.64,300.83,300.3,300.64,8452.0
2019-07-15 13:30:00,300.66,301.1,300.27,300.4,14310.0,300.66,301.1,300.27,300.4,14310.0
2019-07-15 14:00:00,300.43,300.93,300.0,300.35,21567.0,300.43,300.93,300.0,300.35,21567.0
2019-07-15 14:30:00,300.4,301.27,300.31,301.23,18648.0,300.4,301.27,300.31,301.23,18648.0
2019-07-15 15:00:00,301.29,301.57,300.8,300.91,23607.0,301.29,301.57,300.8,300.91,23607.0
2019-07-15 15:30:00,300.88,301.33,300.79,301.1,52494.0,300.88,301.33,300.79,301.1,52494.0
2019-07-16 09:30:00,300.0,301.3,299.36,300.65,66133.0,300.0,301.3,299.36,300.65,66133.0
2019-07-16 10:00:00,300.46,300.5,298.72,298.94,50204.0,300.46,300.5,298.72,298.94,50204.0
2019-07-16 10:30:00,298.9,299.2,297.31,297.65,57299.0,298.9,299.2,297.31,297.65,57299.0
2019-07-16 11:00:00,297.6,298.08,296.9,297.7,42816.0,297.6,298.08,296.9,297.7,42816.0
2019-07-16 11:30:00,297.77,297.77,296.15,296.23,30505.0,297.77,297.77,296.15,296.23,30505.0
2019-07-16 12:00:00,296.18,296.24,294.2,295.66,73283.0,296.18,296.24,294.2,295.66,73283.0
2019-07-16 12:30:00,295.64,296.28,295.0,295.69,33788.0,295.64,296.28,295.0,295.69,33788.0
2019-07-16 13:00:00,295.77,296.73,295.77,295.93,28320.0,295.77,296.73,295.77,295.93,28320.0
2019-07-16 13:30:00,295.94,296.19,295.13,295.13,33686.0,295.94,296.19,295.13,295.13,33686.0
2019-07-16 14:00:00,295.2,295.83,294.95,295.09,71816.0,295.2,295.83,294.95,295.09,71816.0
2019-07-16 14:30:00,295.0,295.25,294.41,294.99,48876.0,295.0,295.25,294.41,294.99,48876.0
2019-07-16 15:00:00,294.96,295.38,294.67,294.68,33439.0,294.96,295.38,294.67,294.68,33439.0
2019-07-16 15:30:00,294.64,296.26,294.54,295.48,150593.0,294.64,296.26,294.54,295.48,150593.0
2019-07-17 09:30:00,295.5,298.0,294.5,297.69,111467.0,295.5,298.0,294.5,297.69,111467.0
2019-07-17 10:00:00,297.84,298.97,297.38,298.57,46813.0,297.84,298.97,297.38,298.57,46813.0
2019-07-17 10:30:00,298.52,298.6,297.09,298.1,53065.0,298.52,298.6,297.09,298.1,53065.0
2019-07-17 11:00:00,298.15,300.16,298.1,299.69,38873.0,298.15,300.16,298.1,299.69,38873.0
2019-07-17 11:30:00,299.59,299.8,298.85,299.36,76204.0,299.59,299.8,298.85,299.36,76204.0
2019-07-17 12:00:00,299.43,299.86,299.24,299.54,16863.0,299.43,299.86,299.24,299.54,16863.0
2019-07-17 12:30:00,299.49,299.62,298.49,298.49,21785.0,299.49,299.62,298.49,298.49,21785.0
2019-07-17 13:00:00,298.48,298.7,297.91,298.53,14593.0,298.48,298.7,297.91,298.53,14593.0
2019-07-17 13:30:00,298.57,298.58,297.62,297.65,14188.0,298.57,298.58,297.62,297.65,14188.0
2019-07-17 14:00:00,297.61,297.8,297.16,297.79,18596.0,297.61,297.8,297.16,297.79,18596.0
2019-07-17 14:30:00,297.7,297.8,297.11,297.42,21579.0,297.7,297.8,297.11,297.42,21579.0
2019-07-17 15:00:00,297.35,297.49,296.78,296.93,23756.0,297.35,297.49,296.78,296.93,23756.0
2019-07-17 15:30:00,296.91,297.4,296.18,296.52,83227.0,296.91,297.4,296.18,296.52,83227.0
2019-07-18 09:30:00,296.32,298.49,295.41,297.37,75696.0,296.32,298.49,295.41,297.37,75696.0
2019-07-18 10:00:00,297.2,298.09,296.61,296.71,70380.0,297.2,298.09,296.61,296.71,70380.0
2019-07-18 10:30:00,296.65,297.39,296.15,297.1,66894.0,296.65,297.39,296.15,297.1,66894.0
2019-07-18 11:00:00,297.1,297.31,296.12,296.51,25662.0,297.1,297.31,296.12,296.51,25662.0
2019-07-18 11:30:00,296.43,296.47,294.03,294.2,33959.0,296.43,296.47,294.03,294.2,33959.0
2019-07-18 12:00:00,294.32,295.55,294.27,295.2,32385.0,294.32,295.55,294.27,295.2,32385.0
2019-07-18 12:30:00,295.24,295.27,294.43,294.79,18825.0,295.24,295.27,294.43,294.79,18825.0
2019-07-18 13:00:00,294.82,295.09,294.48,294.7,21536.0,294.82,295.09,294.48,294.7,21536.0
2019-07-18 13:30:00,294.8,295.13,294.47,294.78,24758.0,294.8,295.13,294.47,294.78,24758.0
2019-07-18 14:00:00,294.91,295.33,294.84,295.05,37795.0,294.91,295.33,294.84,295.05,37795.0
2019-07-18 14:30:00,295.06,295.35,294.75,295.31,87075.0,295.06,295.35,294.75,295.31,87075.0
2019-07-18 15:00:00,295.32,295.43,294.21,294.32,48005.0,295.32,295.43,294.21,294.32,48005.0
2019-07-18 15:30:00,294.26,294.97,294.18,294.55,156301.0,294.26,294.97,294.18,294.55,156301.0
2019-07-19 09:30:00,298.05,299.2,296.9,298.4,112426.0,298.05,299.2,296.9,298.4,112426.0
2019-07-19 10:00:00,298.48,298.64,297.09,298.01,82066.0,298.48,298.64,297.09,298.01,82066.0
2019-07-19 10:30:00,298.03,298.03,295.7,296.28,39128.0,298.03,298.03,295.7,296.28,39128.0
2019-07-19 11:00:00,296.26,296.82,295.92,296.54,31746.0,296.26,296.82,295.92,296.54,31746.0
2019-07-19 11:30:00,296.56,296.58,294.41,295.33,54028.0,296.56,296.58,294.41,295.33,54028.0
2019-07-19 12:00:00,295.34,295.9,295.16,295.38,30251.0,295.34,295.9,295.16,295.38,30251.0
2019-07-19 12:30:00,295.38,295.76,295.12,295.15,25611.0,295.38,295.76,295.12,295.15,25611.0
2019-07-19 13:00:00,295.19,295.19,293.72,293.8,54948.0,295.19,295.19,293.72,293.8,54948.0
2019-07-19 13:30:00,293.81,293.81,292.42,292.68,48291.0,293.81,293.81,292.42,292.68,48291.0
2019-07-19 14:00:00,292.69,292.92,291.16,291.17,55432.0,292.69,292.92,291.16,291.17,55432.0
2019-07-19 14:30:00,291.12,291.69,290.44,290.66,45115.0,291.12,291.69,290.44,290.66,45115.0
2019-07-19 15:00:00,290.57,290.74,288.45,289.46,111453.0,290.57,290.74,288.45,289.46,111453.0
2019-07-19 15:30:00,289.51,290.57,289.12,289.81,195161.0,289.51,290.57,289.12,289.81,195161.0
2019-07-22 09:30:00,293.4,293.4,289.62,291.39,164694.0,293.4,293.4,289.62,291.39,164694.0
2019-07-22 10:00:00,291.46,293.23,290.47,291.35,170035.0,291.46,293.23,290.47,291.35,170035.0
2019-07-22 10:30:00,291.35,293.07,291.26,291.28,84347.0,291.35,293.07,291.26,291.28,84347.0
2019-07-22 11:00:00,291.25,292.74,291.1,292.47,89182.0,291.25,292.74,291.1,292.47,89182.0
2019-07-22 11:30:00,292.52,293.59,292.18,293.07,107699.0,292.52,293.59,292.18,293.07,107699.0
2019-07-22 12:00:00,293.09,294.53,292.92,294.04,86182.0,293.09,294.53,292.92,294.04,86182.0
2019-07-22 12:30:00,293.99,294.17,293.65,293.84,54201.0,293.99,294.17,293.65,293.84,54201.0
2019-07-22 13:00:00,293.81,294.33,293.59,294.33,40109.0,293.81,294.33,293.59,294.33,40109.0
2019-07-22 13:30:00,294.24,294.97,294.14,294.29,45927.0,294.24,294.97,294.14,294.29,45927.0
2019-07-22 14:00:00,294.23,294.36,293.81,294.0,48487.0,294.23,294.36,293.81,294.0,48487.0
2019-07-22 14:30:00,294.0,294.1,293.32,293.62,41144.0,294.0,294.1,293.32,293.62,41144.0
2019-07-22 15:00:00,293.66,294.05,293.2,293.73,84038.0,293.66,294.05,293.2,293.73,84038.0
2019-07-22 15:30:00,293.73,293.78,292.4,293.62,200478.0,293.73,293.78,292.4,293.62,200478.0
2019-07-23 09:30:00,295.02,295.02,288.77,289.34,116802.0,295.02,295.02,288.77,289.34,116802.0
2019-07-23 10:00:00,289.49,291.15,288.86,289.09,87635.0,289.49,291.15,288.86,289.09,87635.0
2019-07-23 10:30:00,289.0,292.17,288.78,291.82,67421.0,289.0,292.17,288.78,291.82,67421.0
2019-07-23 11:00:00,291.83,291.93,290.78,290.78,68229.0,291.83,291.93,290.78,290.78,68229.0
2019-07-23 11:30:00,290.67,290.89,288.75,288.81,53723.0,290.67,290.89,288.75,288.81,53723.0
2019-07-23 12:00:00,288.88,289.83,287.64,288.02,65911.0,288.88,289.83,287.64,288.02,65911.0
2019-07-23 12:30:00,288.08,288.6,287.9,288.07,32386.0,288.08,288.6,287.9,288.07,32386.0
2019-07-23 13:00:00,288.04,289.15,288.04,288.23,43840.0,288.04,289.15,288.04,288.23,43840.0
2019-07-23 13:30:00,288.28,290.42,287.99,289.63,93355.0,288.28,290.42,287.99,289.63,93355.0
2019-07-23 14:00:00,289.63,289.76,289.12,289.57,36242.0,289.63,289.76,289.12,289.57,36242.0
2019-07-23 14:30:00,289.59,290.63,289.27,290.63,80082.0,289.59,290.63,289.27,290.63,80082.0
2019-07-23 15:00:00,290.6,291.55,290.38,290.77,108787.0,290.6,291.55,290.38,290.77,108787.0
2019-07-23 15:30:00,290.8,291.24,290.06,291.0,202658.0,290.8,291.24,290.06,291.0,202658.0
2019-07-24 09:30:00,291.72,293.91,290.5,293.71,213974.0,291.72,293.91,290.5,293.71,213974.0
2019-07-24 10:00:00,293.63,295.5,292.45,292.5,158019.0,293.63,295.5,292.45,292.5,158019.0
2019-07-24 10:30:00,292.75,293.24,292.31,292.78,100056.0,292.75,293.24,292.31,292.78,100056.0
2019-07-24 11:00:00,292.74,292.82,291.7,292.24,64588.0,292.74,292.82,291.7,292.24,64588.0
2019-07-24 11:30:00,292.24,292.49,291.07,291.98,107094.0,292.24,292.49,291.07,291.98,107094.0
2019-07-24 12:00:00,292.01,292.88,291.31,291.62,61598.0,292.01,292.88,291.31,291.62,61598.0
2019-07-24 12:30:00,291.61,293.04,291.45,292.9,78624.0,291.61,293.04,291.45,292.9,78624.0
2019-07-24 13:00:00,292.92,294.17,292.44,294.06,117042.0,292.92,294.17,292.44,294.06,117042.0
2019-07-24 13:30:00,294.0,296.05,293.97,295.73,136948.0,294.0,296.05,293.97,295.73,136948.0
2019-07-24 14:00:00,295.78,296.5,295.28,296.07,113325.0,295.78,296.5,295.28,296.07,113325.0
2019-07-24 14:30:00,296.01,296.95,295.83,296.55,106501.0,296.01,296.95,295.83,296.55,106501.0
2019-07-24 15:00:00,296.54,297.39,295.9,296.64,157740.0,296.54,297.39,295.9,296.64,157740.0
2019-07-24 15:30:00,296.63,297.61,296.2,296.99,294323.0,296.63,297.61,296.2,296.99,294323.0
2019-07-25 09:30:00,288.5,288.5,279.69,280.85,885079.0,288.5,288.5,279.69,280.85,885079.0
2019-07-25 10:00:00,280.85,285.13,280.29,282.23,468102.0,280.85,285.13,280.29,282.23,468102.0
2019-07-25 10:30:00,282.35,286.12,281.83,284.28,365256.0,282.35,286.12,281.83,284.28,365256.0
2019-07-25 11:00:00,284.24,286.49,283.57,285.78,247233.0,284.24,286.49,283.57,285.78,247233.0
2019-07-25 11:30:00,285.76,288.0,285.67,287.83,142753.0,285.76,288.0,285.67,287.83,142753.0
2019-07-25 12:00:00,287.85,290.75,287.7,289.94,189792.0,287.85,290.75,287.7,289.94,189792.0
2019-07-25 12:30:00,289.87,290.18,286.41,286.44,115705.0,289.87,290.18,286.41,286.44,115705.0
2019-07-25 13:00:00,286.26,287.7,285.74,287.33,75375.0,286.26,287.7,285.74,287.33,75375.0
2019-07-25 13:30:00,287.33,289.01,287.32,287.94,118588.0,287.33,289.01,287.32,287.94,118588.0
2019-07-25 14:00:00,287.94,288.08,286.78,287.01,101824.0,287.94,288.08,286.78,287.01,101824.0
2019-07-25 14:30:00,287.08,287.21,285.15,285.39,93256.0,287.08,287.21,285.15,285.39,93256.0
2019-07-25 15:00:00,285.32,286.45,284.3,286.31,162027.0,285.32,286.45,284.3,286.31,162027.0
2019-07-25 15:30:00,286.45,286.71,284.95,285.85,243225.0,286.45,286.71,284.95,285.85,243225.0
2019-07-26 09:30:00,288.37,288.87,287.2,288.09,142848.0,288.37,288.87,287.2,288.09,142848.0
2019-07-26 10:00:00,288.23,288.68,287.5,287.74,104480.0,288.23,288.68,287.5,287.74,104480.0
2019-07-26 10:30:00,287.84,287.84,285.75,287.54,110794.0,287.84,287.84,285.75,287.54,110794.0
2019-07-26 11:00:00,287.58,288.76,287.41,288.62,50307.0,287.58,288.76,287.41,288.62,50307.0
2019-07-26 11:30:00,288.69,289.87,288.24,289.1,62052.0,288.69,289.87,288.24,289.1,62052.0
2019-07-26 12:00:00,289.17,289.51,288.54,288.77,45743.0,289.17,289.51,288.54,288.77,45743.0
2019-07-26 12:30:00,288.8,288.92,288.51,288.62,42090.0,288.8,288.92,288.51,288.62,42090.0
2019-07-26 13:00:00,288.67,289.42,288.62,289.06,69038.0,288.67,289.42,288.62,289.06,69038.0
2019-07-26 13:30:00,289.13,289.52,289.07,289.24,42419.0,289.13,289.52,289.07,289.24,42419.0
2019-07-26 14:00:00,289.26,289.65,289.02,289.4,47820.0,289.26,289.65,289.02,289.4,47820.0
2019-07-26 14:30:00,289.35,290.2,289.31,290.0,174938.0,289.35,290.2,289.31,290.0,174938.0
2019-07-26 15:00:00,290.0,290.1,289.19,289.43,98550.0,290.0,290.1,289.19,289.43,98550.0
2019-07-26 15:30:00,289.45,289.92,288.98,289.33,222586.0,289.45,289.92,288.98,289.33,222586.0
2019-07-29 09:30:00,289.34,290.0,277.42,278.32,207652.0,289.34,290.0,277.42,278.32,207652.0
2019-07-29 10:00:00,278.26,279.5,275.9,278.44,294075.0,278.26,279.5,275.9,278.44,294075.0
2019-07-29 10:30:00,278.56,279.5,276.0,276.29,140891.0,278.56,279.5,276.0,276.29,140891.0
2019-07-29 11:00:00,276.29,277.2,275.59,275.86,122661.0,276.29,277.2,275.59,275.86,122661.0
2019-07-29 11:30:00,275.86,277.4,275.65,276.87,73677.0,275.86,277.4,275.65,276.87,73677.0
2019-07-29 12:00:00,276.92,277.47,276.03,276.17,74353.0,276.92,277.47,276.03,276.17,74353.0
2019-07-29 12:30:00,276.14,279.57,276.05,279.37,131190.0,276.14,279.57,276.05,279.37,131190.0
2019-07-29 13:00:00,279.38,279.8,278.6,279.0,91907.0,279.38,279.8,278.6,279.0,91907.0
2019-07-29 13:30:00,278.96,279.63,278.54,279.42,97413.0,278.96,279.63,278.54,279.42,97413.0
2019-07-29 14:00:00,279.4,281.04,279.4,280.72,62653.0,279.4,281.04,279.4,280.72,62653.0
2019-07-29 14:30:00,280.68,281.62,280.39,281.29,93245.0,280.68,281.62,280.39,281.29,93245.0
2019-07-29 15:00:00,281.32,281.44,280.48,281.28,115050.0,281.32,281.44,280.48,281.28,115050.0
2019-07-29 15:30:00,281.3,285.97,281.2,285.77,604356.0,281.3,285.97,281.2,285.77,604356.0
2019-07-30 09:30:00,284.28,286.39,282.25,283.78,209373.0,284.28,286.39,282.25,283.78,209373.0
2019-07-30 10:00:00,283.3,286.37,282.82,285.85,220833.0,283.3,286.37,282.82,285.85,220833.0
2019-07-30 10:30:00,285.86,286.23,284.55,285.32,68367.0,285.86,286.23,284.55,285.32,68367.0
2019-07-30 11:00:00,285.45,286.0,285.12,285.47,34663.0,285.45,286.0,285.12,285.47,34663.0
2019-07-30 11:30:00,285.6,285.96,284.0,284.24,30869.0,285.6,285.96,284.0,284.24,30869.0
2019-07-30 12:00:00,284.32,284.71,282.47,282.86,69100.0,284.32,284.71,282.47,282.86,69100.0
2019-07-30 12:30:00,282.91,283.26,282.02,282.6,37237.0,282.91,283.26,282.02,282.6,37237.0
2019-07-30 13:00:00,282.63,283.45,282.56,282.72,24975.0,282.63,283.45,282.56,282.72,24975.0
2019-07-30 13:30:00,282.67,283.3,282.53,283.23,25135.0,282.67,283.3,282.53,283.23,25135.0
2019-07-30 14:00:00,283.28,284.24,283.28,283.44,42424.0,283.28,284.24,283.28,283.44,42424.0
2019-07-30 14:30:00,283.52,284.1,283.17,283.77,34780.0,283.52,284.1,283.17,283.77,34780.0
2019-07-30 15:00:00,283.8,283.92,282.29,282.35,101186.0,283.8,283.92,282.29,282.35,101186.0
2019-07-30 15:30:00,282.31,282.39,280.97,281.0,183279.0,282.31,282.39,280.97,281.0,183279.0
2019-07-31 09:30:00,281.71,282.41,278.41,280.56,156271.0,281.71,282.41,278.41,280.56,156271.0
2019-07-31 10:00:00,280.59,282.51,280.57,281.79,56867.0,280.59,282.51,280.57,281.79,56867.0
2019-07-31 10:30:00,281.73,281.98,280.64,281.63,78371.0,281.73,281.98,280.64,281.63,78371.0
2019-07-31 11:00:00,281.64,282.2,280.86,281.29,92095.0,281.64,282.2,280.86,281.29,92095.0
2019-07-31 11:30:00,281.26,281.49,280.35,280.7,34124.0,281.26,281.49,280.35,280.7,34124.0
2019-07-31 12:00:00,280.66,281.86,280.43,281.54,17304.0,280.66,281.86,280.43,281.54,17304.0
2019-07-31 12:30:00,281.61,281.61,280.66,281.07,12182.0,281.61,281.61,280.66,281.07,12182.0
2019-07-31 13:00:00,281.07,281.4,280.01,280.17,47656.0,281.07,281.4,280.01,280.17,47656.0
2019-07-31 13:30:00,280.13,280.79,280.06,280.36,19759.0,280.13,280.79,280.06,280.36,19759.0
2019-07-31 14:00:00,280.32,280.76,279.59,279.67,112208.0,280.32,280.76,279.59,279.67,112208.0
2019-07-31 14:30:00,279.78,280.02,272.61,277.85,324755.0,279.78,280.02,272.61,277.85,324755.0
2019-07-31 15:00:00,277.94,280.49,277.34,279.56,139391.0,277.94,280.49,277.34,279.56,139391.0
2019-07-31 15:30:00,279.56,279.56,277.29,277.32,293075.0,279.56,279.56,277.29,277.32,293075.0
2019-08-01 09:30:00,277.38,281.72,276.57,278.35,297706.0,277.38,281.72,276.57,278.35,297706.0
2019-08-01 10:00:00,278.93,280.0,278.24,279.43,148144.0,278.93,280.0,278.24,279.43,148144.0
2019-08-01 10:30:00,279.54,279.8,278.76,279.32,120709.0,279.54,279.8,278.76,279.32,120709.0
2019-08-01 11:00:00,279.4,280.35,278.34,280.3,143435.0,279.4,280.35,278.34,280.3,143435.0
2019-08-01 11:30:00,280.26,281.39,279.71,279.8,70533.0,280.26,281.39,279.71,279.8,70533.0
2019-08-01 12:00:00,279.9,279.92,277.55,278.03,94433.0,279.9,279.92,277.55,278.03,94433.0
2019-08-01 12:30:00,277.95,280.05,277.77,279.55,154637.0,277.95,280.05,277.77,279.55,154637.0
2019-08-01 13:00:00,279.42,280.26,276.87,277.01,70525.0,279.42,280.26,276.87,277.01,70525.0
2019-08-01 13:30:00,276.93,278.33,273.69,275.38,131783.0,276.93,278.33,273.69,275.38,131783.0
2019-08-01 14:00:00,275.27,275.33,272.1,272.71,201065.0,275.27,275.33,272.1,272.71,201065.0
2019-08-01 14:30:00,273.0,274.86,271.12,273.67,118356.0,273.0,274.86,271.12,273.67,118356.0
2019-08-01 15:00:00,273.5,274.98,272.55,274.63,119719.0,273.5,274.98,272.55,274.63,119719.0
2019-08-01 15:30:00,274.68,276.2,273.41,274.08,253802.0,274.68,276.2,273.41,274.08,253802.0
2019-08-02 09:30:00,272.95,273.11,261.88,270.18,242015.0,272.95,273.11,261.88,270.18,242015.0
2019-08-02 10:00:00,270.5,271.1,268.3,269.55,93592.0,270.5,271.1,268.3,269.55,93592.0
2019-08-02 10:30:00,269.35,269.35,266.36,266.73,75870.0,269.35,269.35,266.36,266.73,75870.0
2019-08-02 11:00:00,266.79,269.28,266.01,268.88,69452.0,266.79,269.28,266.01,268.88,69452.0
2019-08-02 11:30:00,268.78,269.72,268.43,269.16,44258.0,268.78,269.72,268.43,269.16,44258.0
2019-08-02 12:00:00,269.13,269.19,268.0,268.75,47008.0,269.13,269.19,268.0,268.75,47008.0
2019-08-02 12:30:00,268.87,268.87,267.32,267.42,56607.0,268.87,268.87,267.32,267.42,56607.0
2019-08-02 13:00:00,267.67,268.35,267.09,268.19,38992.0,267.67,268.35,267.09,268.19,38992.0
2019-08-02 13:30:00,268.07,268.08,267.12,267.62,44258.0,268.07,268.08,267.12,267.62,44258.0
2019-08-02 14:00:00,267.46,268.43,267.16,268.12,56328.0,267.46,268.43,267.16,268.12,56328.0
2019-08-02 14:30:00,268.07,268.15,265.45,265.63,127482.0,268.07,268.15,265.45,265.63,127482.0
2019-08-02 15:00:00,265.69,267.52,265.57,266.96,241667.0,265.69,267.52,265.57,266.96,241667.0
2019-08-02 15:30:00,266.98,267.22,265.54,265.86,381923.0,266.98,267.22,265.54,265.86,381923.0
2019-08-05 09:30:00,255.01,261.89,253.6,261.89,545933.0,255.01,261.89,253.6,261.89,545933.0
2019-08-05 10:00:00,261.87,262.54,258.15,259.06,92387.0,261.87,262.54,258.15,259.06,92387.0
2019-08-05 10:30:00,258.99,259.62,257.0,258.41,132862.0,258.99,259.62,257.0,258.41,132862.0
2019-08-05 11:00:00,258.17,260.68,257.84,259.69,102352.0,258.17,260.68,257.84,259.69,102352.0
2019-08-05 11:30:00,259.7,260.27,258.89,259.06,54531.0,259.7,260.27,258.89,259.06,54531.0
2019-08-05 12:00:00,258.98,259.09,258.01,258.33,98319.0,258.98,259.09,258.01,258.33,98319.0
2019-08-05 12:30:00,258.35,259.17,258.25,258.56,79367.0,258.35,259.17,258.25,258.56,79367.0
2019-08-05 13:00:00,258.45,259.27,257.53,257.54,60652.0,258.45,259.27,257.53,257.54,60652.0
2019-08-05 13:30:00,257.54,258.13,256.36,256.38,72446.0,257.54,258.13,256.36,256.38,72446.0
2019-08-05 14:00:00,256.37,256.59,253.15,253.15,208908.0,256.37,256.59,253.15,253.15,208908.0
2019-08-05 14:30:00,253.15,253.94,252.46,252.63,213690.0,253.15,253.94,252.46,252.63,213690.0
2019-08-05 15:00:00,252.71,253.69,252.11,252.39,216616.0,252.71,253.69,252.11,252.39,216616.0
2019-08-05 15:30:00,252.33,258.5,251.89,256.74,417095.0,252.33,258.5,251.89,256.74,417095.0
2019-08-06 09:30:00,261.66,265.0,259.28,260.54,256201.0,261.66,265.0,259.28,260.54,256201.0
2019-08-06 10:00:00,260.52,262.85,258.0,259.0,79672.0,260.52,262.85,258.0,259.0,79672.0
2019-08-06 10:30:00,258.76,261.09,258.44,259.18,65073.0,258.76,261.09,258.44,259.18,65073.0
2019-08-06 11:00:00,259.28,259.7,258.04,259.03,40852.0,259.28,259.7,258.04,259.03,40852.0
2019-08-06 11:30:00,259.1,259.63,257.35,259.56,40824.0,259.1,259.63,257.35,259.56,40824.0
2019-08-06 12:00:00,259.86,260.24,258.54,258.75,21549.0,259.86,260.24,258.54,258.75,21549.0
2019-08-06 12:30:00,258.49,259.23,258.38,258.61,18907.0,258.49,259.23,258.38,258.61,18907.0
2019-08-06 13:00:00,258.68,260.47,258.67,260.35,30905.0,258.68,260.47,258.67,260.35,30905.0
2019-08-06 13:30:00,260.36,261.29,260.2,260.67,70985.0,260.36,261.29,260.2,260.67,70985.0
2019-08-06 14:00:00,260.62,262.11,259.86,262.11,54893.0,260.62,262.11,259.86,262.11,54893.0
2019-08-06 14:30:00,261.87,261.93,260.11,260.12,43546.0,261.87,261.93,260.11,260.12,43546.0
2019-08-06 15:00:00,260.25,261.83,259.79,261.31,61833.0,260.25,261.83,259.79,261.31,61833.0
2019-08-06 15:30:00,261.19,262.64,261.01,261.86,250705.0,261.19,262.64,261.01,261.86,250705.0
2019-08-07 09:30:00,259.66,260.67,257.0,259.85,110045.0,259.66,260.67,257.0,259.85,110045.0
2019-08-07 10:00:00,259.9,263.19,259.39,262.86,82620.0,259.9,263.19,259.39,262.86,82620.0
2019-08-07 10:30:00,262.37,264.95,262.24,263.42,110994.0,262.37,264.95,262.24,263.42,110994.0
2019-08-07 11:00:00,263.18,263.19,261.01,261.57,69588.0,263.18,263.19,261.01,261.57,69588.0
2019-08-07 11:30:00,261.36,262.13,259.93,260.96,43013.0,261.36,262.13,259.93,260.96,43013.0
2019-08-07 12:00:00,260.87,260.95,259.03,259.33,32768.0,260.87,260.95,259.03,259.33,32768.0
2019-08-07 12:30:00,259.29,260.95,259.01,260.25,34040.0,259.29,260.95,259.01,260.25,34040.0
2019-08-07 13:00:00,260.32,260.74,260.16,260.54,21423.0,260.32,260.74,260.16,260.54,21423.0
2019-08-07 13:30:00,260.59,262.34,260.59,261.03,53915.0,260.59,262.34,260.59,261.03,53915.0
2019-08-07 14:00:00,261.12,261.48,259.52,260.56,36009.0,261.12,261.48,259.52,260.56,36009.0
2019-08-07 14:30:00,260.43,261.82,259.87,261.39,45881.0,260.43,261.82,259.87,261.39,45881.0
2019-08-07 15:00:00,261.29,261.68,260.45,261.67,59520.0,261.29,261.68,260.45,261.67,59520.0
2019-08-07 15:30:00,261.77,261.91,260.29,260.73,109221.0,261.77,261.91,260.29,260.73,109221.0
2019-08-08 09:30:00,262.13,264.48,261.38,263.93,109276.0,262.13,264.48,261.38,263.93,109276.0
2019-08-08 10:00:00,264.23,264.38,261.53,263.85,136276.0,264.23,264.38,261.53,263.85,136276.0
2019-08-08 10:30:00,263.91,266.73,263.88,266.58,97756.0,263.91,266.73,263.88,266.58,97756.0
2019-08-08 11:00:00,266.53,267.68,266.21,267.35,71671.0,266.53,267.68,266.21,267.35,71671.0
2019-08-08 11:30:00,267.41,267.61,266.63,266.76,62650.0,267.41,267.61,266.63,266.76,62650.0
2019-08-08 12:00:00,266.8,267.1,265.99,266.58,79125.0,266.8,267.1,265.99,266.58,79125.0
2019-08-08 12:30:00,266.5,267.44,266.45,266.92,36683.0,266.5,267.44,266.45,266.92,36683.0
2019-08-08 13:00:00,267.09,267.22,266.47,266.51,39341.0,267.09,267.22,266.47,266.51,39341.0
2019-08-08 13:30:00,266.86,267.25,266.66,267.04,36077.0,266.86,267.25,266.66,267.04,36077.0
2019-08-08 14:00:00,267.0,267.02,265.84,266.1,51409.0,267.0,267.02,265.84,266.1,51409.0
2019-08-08 14:30:00,266.23,267.21,266.14,266.83,49040.0,266.23,267.21,266.14,266.83,49040.0
2019-08-08 15:00:00,266.82,267.24,266.23,266.95,47873.0,266.82,267.24,266.23,266.95,47873.0
2019-08-08 15:30:00,266.93,267.73,266.7,267.16,169175.0,266.93,267.73,266.7,267.16,169175.0
2019-08-09 09:30:00,267.25,268.0,264.05,266.12,60982.0,267.25,268.0,264.05,266.12,60982.0
2019-08-09 10:00:00,266.25,267.25,264.8,265.11,62735.0,266.25,267.25,264.8,265.11,62735.0
2019-08-09 10:30:00,265.2,266.25,264.25,266.13,52394.0,265.2,266.25,264.25,266.13,52394.0
2019-08-09 11:00:00,266.13,266.36,263.02,263.15,52025.0,266.13,266.36,263.02,263.15,52025.0
2019-08-09 11:30:00,263.16,264.08,262.77,263.52,22265.0,263.16,264.08,262.77,263.52,22265.0
2019-08-09 12:00:00,263.29,263.74,262.74,263.19,20124.0,263.29,263.74,262.74,263.19,20124.0
2019-08-09 12:30:00,263.11,265.04,263.05,264.19,25880.0,263.11,265.04,263.05,264.19,25880.0
2019-08-09 13:00:00,264.19,265.49,263.91,265.36,34923.0,264.19,265.49,263.91,265.36,34923.0
2019-08-09 13:30:00,265.65,266.65,265.27,265.27,40388.0,265.65,266.65,265.27,265.27,40388.0
2019-08-09 14:00:00,265.41,265.56,264.8,265.29,15385.0,265.41,265.56,264.8,265.29,15385.0
2019-08-09 14:30:00,265.37,265.58,264.68,264.68,17825.0,265.37,265.58,264.68,264.68,17825.0
2019-08-09 15:00:00,264.76,265.62,264.66,265.41,26048.0,264.76,265.62,264.66,265.41,26048.0
2019-08-09 15:30:00,265.28,265.8,263.8,263.82,92574.0,265.28,265.8,263.8,263.82,92574.0
2019-08-12 09:30:00,261.3,262.81,259.01,260.41,68311.0,261.3,262.81,259.01,260.41,68311.0
2019-08-12 10:00:00,260.69,261.29,259.49,260.78,44281.0,260.69,261.29,259.49,260.78,44281.0
2019-08-12 10:30:00,260.8,261.72,260.16,261.55,31088.0,260.8,261.72,260.16,261.55,31088.0
2019-08-12 11:00:00,261.73,262.0,260.01,261.48,32084.0,261.73,262.0,260.01,261.48,32084.0
2019-08-12 11:30:00,261.24,263.12,261.08,262.36,28466.0,261.24,263.12,261.08,262.36,28466.0
2019-08-12 12:00:00,262.33,263.07,261.32,261.84,31590.0,262.33,263.07,261.32,261.84,31590.0
2019-08-12 12:30:00,261.82,262.0,260.86,261.57,23562.0,261.82,262.0,260.86,261.57,23562.0
2019-08-12 13:00:00,261.38,262.1,261.23,261.81,16263.0,261.38,262.1,261.23,261.81,16263.0
2019-08-12 13:30:00,261.73,261.8,259.83,259.98,26773.0,261.73,261.8,259.83,259.98,26773.0
2019-08-12 14:00:00,260.0,260.06,258.78,258.78,28046.0,260.0,260.06,258.78,258.78,28046.0
2019-08-12 14:30:00,258.83,259.56,257.75,258.26,54216.0,258.83,259.56,257.75,258.26,54216.0
2019-08-12 15:00:00,258.19,259.45,258.13,258.74,39483.0,258.19,259.45,258.13,258.74,39483.0
2019-08-12 15:30:00,258.75,259.39,258.53,258.57,37888.0,258.75,259.39,258.53,258.57,37888.0
2019-08-13 09:30:00,258.0,262.98,257.35,262.07,158171.0,258.0,262.98,257.35,262.07,158171.0
2019-08-13 10:00:00,262.31,262.44,259.34,260.82,89187.0,262.31,262.44,259.34,260.82,89187.0
2019-08-13 10:30:00,260.95,261.15,259.48,259.65,55088.0,260.95,261.15,259.48,259.65,55088.0
2019-08-13 11:00:00,259.46,260.59,258.63,259.33,42606.0,259.46,260.59,258.63,259.33,42606.0
2019-08-13 11:30:00,259.14,261.26,258.6,261.25,61979.0,259.14,261.26,258.6,261.25,61979.0
2019-08-13 12:00:00,261.33,262.59,260.65,261.76,50141.0,261.33,262.59,260.65,261.76,50141.0
2019-08-13 12:30:00,261.77,261.84,261.03,261.12,25338.0,261.77,261.84,261.03,261.12,25338.0
2019-08-13 13:00:00,261.17,261.36,260.15,260.94,45146.0,261.17,261.36,260.15,260.94,45146.0
2019-08-13 13:30:00,260.89,261.61,260.49,261.6,29979.0,260.89,261.61,260.49,261.6,29979.0
2019-08-13 14:00:00,261.57,262.48,261.38,262.35,43449.0,261.57,262.48,261.38,262.35,43449.0
2019-08-13 14:30:00,262.38,262.88,262.28,262.46,30687.0,262.38,262.88,262.28,262.46,30687.0
2019-08-13 15:00:00,262.41,263.57,261.84,263.15,61800.0,262.41,263.57,261.84,263.15,61800.0
2019-08-13 15:30:00,263.04,263.5,262.04,262.25,128093.0,263.04,263.5,262.04,262.25,128093.0
2019-08-14 09:30:00,258.34,259.88,255.59,257.36,100818.0,258.34,259.88,255.59,257.36,100818.0
2019-08-14 10:00:00,257.65,258.45,255.96,257.97,48966.0,257.65,258.45,255.96,257.97,48966.0
2019-08-14 10:30:00,257.99,258.02,256.33,256.33,50002.0,257.99,258.02,256.33,256.33,50002.0
2019-08-14 11:00:00,256.31,256.33,254.39,255.28,62422.0,256.31,256.33,254.39,255.28,62422.0
2019-08-14 11:30:00,255.4,255.61,252.77,253.17,68237.0,255.4,255.61,252.77,253.17,68237.0
2019-08-14 12:00:00,253.06,253.81,252.3,253.64,92521.0,253.06,253.81,252.3,253.64,92521.0
2019-08-14 12:30:00,253.66,254.22,252.41,252.5,42001.0,253.66,254.22,252.41,252.5,42001.0
2019-08-14 13:00:00,252.41,253.73,252.26,253.43,63220.0,252.41,253.73,252.26,253.43,63220.0
2019-08-14 13:30:00,253.43,254.8,253.33,254.0,45826.0,253.43,254.8,253.33,254.0,45826.0
2019-08-14 14:00:00,254.01,254.32,253.1,253.13,51628.0,254.01,254.32,253.1,253.13,51628.0
2019-08-14 14:30:00,253.02,253.16,252.1,252.98,53103.0,253.02,253.16,252.1,252.98,53103.0
2019-08-14 15:00:00,252.67,253.63,252.13,252.69,204992.0,252.67,253.63,252.13,252.69,204992.0
2019-08-14 15:30:00,252.62,253.71,251.69,252.31,365300.0,252.62,253.71,251.69,252.31,365300.0
2019-08-15 09:30:00,252.0,254.91,250.38,251.2,197722.0,252.0,254.91,250.38,251.2,197722.0
2019-08-15 10:00:00,251.01,252.73,250.19,251.64,127985.0,251.01,252.73,250.19,251.64,127985.0
2019-08-15 10:30:00,251.5,253.28,251.28,252.6,80974.0,251.5,253.28,251.28,252.6,80974.0
2019-08-15 11:00:00,252.51,252.77,251.05,251.99,101294.0,252.51,252.77,251.05,251.99,101294.0
2019-08-15 11:30:00,251.99,252.69,251.53,252.19,88560.0,251.99,252.69,251.53,252.19,88560.0
2019-08-15 12:00:00,252.31,252.78,251.72,251.78,84623.0,252.31,252.78,251.72,251.78,84623.0
2019-08-15 12:30:00,251.78,252.75,251.69,252.73,62051.0,251.78,252.75,251.69,252.73,62051.0
2019-08-15 13:00:00,252.73,253.16,252.28,252.98,68841.0,252.73,253.16,252.28,252.98,68841.0
2019-08-15 13:30:00,253.26,253.43,250.92,252.03,101572.0,253.26,253.43,250.92,252.03,101572.0
2019-08-15 14:00:00,252.09,253.21,251.68,252.71,127678.0,252.09,253.21,251.68,252.71,127678.0
2019-08-15 14:30:00,252.7,252.89,251.55,252.13,129736.0,252.7,252.89,251.55,252.13,129736.0
2019-08-15 15:00:00,252.3,252.78,252.1,252.2,48439.0,252.3,252.78,252.1,252.2,48439.0
2019-08-15 15:30:00,252.18,253.25,252.01,252.26,93332.0,252.18,253.25,252.01,252.26,93332.0
2019-08-16 09:30:00,255.91,257.68,254.92,256.21,101656.0,255.91,257.68,254.92,256.21,101656.0
2019-08-16 10:00:00,256.02,256.83,254.87,256.42,79549.0,256.02,256.83,254.87,256.42,79549.0
2019-08-16 10:30:00,256.3,258.69,256.15,258.63,58393.0,256.3,258.69,256.15,258.63,58393.0
2019-08-16 11:00:00,258.7,259.44,258.09,258.75,96841.0,258.7,259.44,258.09,258.75,96841.0
2019-08-16 11:30:00,258.75,259.08,257.83,258.99,40756.0,258.75,259.08,257.83,258.99,40756.0
2019-08-16 12:00:00,259.24,259.83,258.94,259.76,76629.0,259.24,259.83,258.94,259.76,76629.0
2019-08-16 12:30:00,259.76,259.9,258.75,258.83,57600.0,259.76,259.9,258.75,258.83,57600.0
2019-08-16 13:00:00,258.87,258.89,258.24,258.36,13848.0,258.87,258.89,258.24,258.36,13848.0
2019-08-16 13:30:00,258.25,258.36,257.63,257.93,21503.0,258.25,258.36,257.63,257.93,21503.0
2019-08-16 14:00:00,257.94,258.32,257.42,258.11,34600.0,257.94,258.32,257.42,258.11,34600.0
2019-08-16 14:30:00,258.02,258.09,257.44,257.58,45024.0,258.02,258.09,257.44,257.58,45024.0
2019-08-16 15:00:00,257.53,258.14,257.49,257.56,49798.0,257.53,258.14,257.49,257.56,49798.0
2019-08-16 15:30:00,257.55,257.66,256.89,256.91,141408.0,257.55,257.66,256.89,256.91,141408.0
2019-08-19 09:30:00,260.0,261.59,255.58,256.04,136120.0,260.0,261.59,255.58,256.04,136120.0
2019-08-19 10:00:00,256.07,256.32,254.63,255.5,69346.0,256.07,256.32,254.63,255.5,69346.0
2019-08-19 10:30:00,255.63,258.0,255.63,257.88,73756.0,255.63,258.0,255.63,257.88,73756.0
2019-08-19 11:00:00,257.9,258.75,257.59,258.17,55560.0,257.9,258.75,257.59,258.17,55560.0
2019-08-19 11:30:00,258.34,258.97,258.01,258.4,43929.0,258.34,258.97,258.01,258.4,43929.0
2019-08-19 12:00:00,258.46,258.46,257.19,257.61,71757.0,258.46,258.46,257.19,257.61,71757.0
2019-08-19 12:30:00,257.51,257.55,256.8,256.96,25642.0,257.51,257.55,256.8,256.96,25642.0
2019-08-19 13:00:00,257.05,257.24,256.62,256.89,55273.0,257.05,257.24,256.62,256.89,55273.0
2019-08-19 13:30:00,256.88,257.47,256.59,256.74,77526.0,256.88,257.47,256.59,256.74,77526.0
2019-08-19 14:00:00,256.78,256.9,256.18,256.59,77112.0,256.78,256.9,256.18,256.59,77112.0
2019-08-19 14:30:00,256.6,256.6,255.99,256.0,41056.0,256.6,256.6,255.99,256.0,41056.0
2019-08-19 15:00:00,256.06,256.36,255.22,255.39,61397.0,256.06,256.36,255.22,255.39,61397.0
2019-08-19 15:30:00,255.39,256.12,255.25,255.37,152278.0,255.39,256.12,255.25,255.37,152278.0
2019-08-20 09:30:00,255.5,255.68,252.58,254.8,89222.0,255.5,255.68,252.58,254.8,89222.0
2019-08-20 10:00:00,254.71,256.98,254.43,255.54,94528.0,254.71,256.98,254.43,255.54,94528.0
2019-08-20 10:30:00,255.4,255.42,254.26,254.55,75589.0,255.4,255.42,254.26,254.55,75589.0
2019-08-20 11:00:00,254.64,255.59,254.52,255.4,74818.0,254.64,255.59,254.52,255.4,74818.0
2019-08-20 11:30:00,255.37,256.07,255.05,255.84,40199.0,255.37,256.07,255.05,255.84,40199.0
2019-08-20 12:00:00,256.02,256.26,255.53,255.84,39217.0,256.02,256.26,255.53,255.84,39217.0
2019-08-20 12:30:00,255.84,255.84,254.86,254.99,39287.0,255.84,255.84,254.86,254.99,39287.0
2019-08-20 13:00:00,254.94,256.55,254.84,256.3,67971.0,254.94,256.55,254.84,256.3,67971.0
2019-08-20 13:30:00,256.37,257.37,255.94,257.34,56246.0,256.37,257.37,255.94,257.34,56246.0
2019-08-20 14:00:00,257.43,257.61,254.87,255.54,55906.0,257.43,257.61,254.87,255.54,55906.0
2019-08-20 14:30:00,255.65,256.07,255.28,256.03,19291.0,255.65,256.07,255.28,256.03,19291.0
2019-08-20 15:00:00,255.93,256.27,255.58,256.27,37573.0,255.93,256.27,255.58,256.27,37573.0
2019-08-20 15:30:00,256.26,256.44,255.21,255.31,162837.0,256.26,256.44,255.21,255.31,162837.0
2019-08-21 09:30:00,262.0,265.52,260.24,263.8,335767.0,262.0,265.52,260.24,263.8,335767.0
2019-08-21 10:00:00,264.01,266.33,263.0,265.56,136273.0,264.01,266.33,263.0,265.56,136273.0
2019-08-21 10:30:00,265.47,265.55,264.18,264.49,79968.0,265.47,265.55,264.18,264.49,79968.0
2019-08-21 11:00:00,264.57,265.54,263.74,264.99,57719.0,264.57,265.54,263.74,264.99,57719.0
2019-08-21 11:30:00,265.0,266.73,265.0,266.21,67247.0,265.0,266.73,265.0,266.21,67247.0
2019-08-21 12:00:00,266.02,267.64,266.01,267.41,91425.0,266.02,267.64,266.01,267.41,91425.0
2019-08-21 12:30:00,267.41,267.84,266.36,266.46,66556.0,267.41,267.84,266.36,266.46,66556.0
2019-08-21 13:00:00,266.52,266.67,265.59,265.59,47303.0,266.52,266.67,265.59,265.59,47303.0
2019-08-21 13:30:00,265.61,266.22,264.92,265.78,57934.0,265.61,266.22,264.92,265.78,57934.0
2019-08-21 14:00:00,265.36,266.39,265.14,266.28,29745.0,265.36,266.39,265.14,266.28,29745.0
2019-08-21 14:30:00,266.31,266.6,265.5,265.7,87767.0,266.31,266.6,265.5,265.7,87767.0
2019-08-21 15:00:00,265.62,265.7,265.0,265.68,71619.0,265.62,265.7,265.0,265.68,71619.0
2019-08-21 15:30:00,265.67,265.93,265.14,265.82,130579.0,265.67,265.93,265.14,265.82,130579.0
2019-08-22 09:30:00,266.5,267.95,264.13,266.56,156453.0,266.5,267.95,264.13,266.56,156453.0
2019-08-22 10:00:00,266.73,267.47,264.69,264.9,80211.0,266.73,267.47,264.69,264.9,80211.0
2019-08-22 10:30:00,264.88,265.03,262.5,263.33,96519.0,264.88,265.03,262.5,263.33,96519.0
2019-08-22 11:00:00,263.4,264.27,262.28,263.31,40014.0,263.4,264.27,262.28,263.31,40014.0
2019-08-22 11:30:00,263.4,263.97,262.62,262.84,31364.0,263.4,263.97,262.62,262.84,31364.0
2019-08-22 12:00:00,262.71,264.0,262.68,263.86,32156.0,262.71,264.0,262.68,263.86,32156.0
2019-08-22 12:30:00,263.87,264.27,263.42,263.46,22855.0,263.87,264.27,263.42,263.46,22855.0
2019-08-22 13:00:00,263.61,264.97,263.54,264.65,22784.0,263.61,264.97,263.54,264.65,22784.0
2019-08-22 13:30:00,264.65,264.96,264.33,264.77,25972.0,264.65,264.96,264.33,264.77,25972.0
2019-08-22 14:00:00,264.8,264.96,263.79,263.79,27764.0,264.8,264.96,263.79,263.79,27764.0
2019-08-22 14:30:00,263.71,264.81,263.71,264.53,29640.0,263.71,264.81,263.71,264.53,29640.0
2019-08-22 15:00:00,264.61,264.82,263.8,264.59,62265.0,264.61,264.82,263.8,264.59,62265.0
2019-08-22 15:30:00,264.59,265.36,264.35,264.64,127753.0,264.59,265.36,264.35,264.64,127753.0
2019-08-23 09:30:00,266.37,269.58,265.06,269.55,276626.0,266.37,269.58,265.06,269.55,276626.0
2019-08-23 10:00:00,269.35,271.83,268.23,271.1,237517.0,269.35,271.83,268.23,271.1,237517.0
2019-08-23 10:30:00,271.12,274.56,270.31,272.02,235711.0,271.12,274.56,270.31,272.02,235711.0
2019-08-23 11:00:00,272.06,272.28,267.12,268.82,220034.0,272.06,272.28,267.12,268.82,220034.0
2019-08-23 11:30:00,268.63,268.87,266.0,266.0,119680.0,268.63,268.87,266.0,266.0,119680.0
2019-08-23 12:00:00,266.0,266.06,264.53,264.69,127296.0,266.0,266.06,264.53,264.69,127296.0
2019-08-23 12:30:00,264.66,266.12,264.23,265.67,90642.0,264.66,266.12,264.23,265.67,90642.0
2019-08-23 13:00:00,265.64,265.94,263.56,263.61,62449.0,265.64,265.94,263.56,263.61,62449.0
2019-08-23 13:30:00,263.55,265.3,263.19,265.09,71635.0,263.55,265.3,263.19,265.09,71635.0
2019-08-23 14:00:00,265.09,265.32,264.51,264.95,35037.0,265.09,265.32,264.51,264.95,35037.0
2019-08-23 14:30:00,264.88,265.03,263.22,264.25,42943.0,264.88,265.03,263.22,264.25,42943.0
2019-08-23 15:00:00,264.23,264.98,263.74,263.89,47218.0,264.23,264.98,263.74,263.89,47218.0
2019-08-23 15:30:00,263.78,263.94,261.81,263.07,246429.0,263.78,263.94,261.81,263.07,246429.0
2019-08-26 09:30:00,265.0,266.24,263.28,265.26,103242.0,265.0,266.24,263.28,265.26,103242.0
2019-08-26 10:00:00,265.39,265.59,262.93,263.81,49745.0,265.39,265.59,262.93,263.81,49745.0
2019-08-26 10:30:00,263.79,264.09,262.47,263.38,38757.0,263.79,264.09,262.47,263.38,38757.0
2019-08-26 11:00:00,263.31,263.72,262.65,263.4,42855.0,263.31,263.72,262.65,263.4,42855.0
2019-08-26 11:30:00,263.1,263.43,262.31,263.36,27818.0,263.1,263.43,262.31,263.36,27818.0
2019-08-26 12:00:00,263.41,264.98,263.34,264.74,33337.0,263.41,264.98,263.34,264.74,33337.0
2019-08-26 12:30:00,264.64,264.94,264.28,264.82,16641.0,264.64,264.94,264.28,264.82,16641.0
2019-08-26 13:00:00,264.79,265.22,264.43,264.75,18316.0,264.79,265.22,264.43,264.75,18316.0
2019-08-26 13:30:00,264.81,265.66,264.58,265.53,18384.0,264.81,265.66,264.58,265.53,18384.0
2019-08-26 14:00:00,265.58,265.58,264.92,265.22,15713.0,265.58,265.58,264.92,265.22,15713.0
2019-08-26 14:30:00,265.23,265.93,265.23,265.87,19459.0,265.23,265.93,265.23,265.87,19459.0
2019-08-26 15:00:00,265.93,266.87,265.81,266.71,39052.0,265.93,266.87,265.81,266.71,39052.0
2019-08-26 15:30:00,266.79,266.87,265.95,266.57,105491.0,266.79,266.87,265.95,266.57,105491.0
2019-08-27 09:30:00,269.02,269.6,267.15,267.68,72646.0,269.02,269.6,267.15,267.68,72646.0
2019-08-27 10:00:00,267.73,268.79,267.28,267.5,65020.0,267.73,268.79,267.28,267.5,65020.0
2019-08-27 10:30:00,267.56,267.7,265.84,265.84,25832.0,267.56,267.7,265.84,265.84,25832.0
2019-08-27 11:00:00,265.97,266.46,263.43,264.32,59194.0,265.97,266.46,263.43,264.32,59194.0
2019-08-27 11:30:00,264.18,265.22,263.82,264.22,27952.0,264.18,265.22,263.82,264.22,27952.0
2019-08-27 12:00:00,264.37,264.83,263.66,263.66,22489.0,264.37,264.83,263.66,263.66,22489.0
2019-08-27 12:30:00,263.57,263.58,261.94,262.52,34342.0,263.57,263.58,261.94,262.52,34342.0
2019-08-27 13:00:00,262.51,263.66,262.32,263.66,22951.0,262.51,263.66,262.32,263.66,22951.0
2019-08-27 13:30:00,263.64,264.99,263.33,264.6,32702.0,263.64,264.99,263.33,264.6,32702.0
2019-08-27 14:00:00,264.45,265.0,264.13,264.73,29171.0,264.45,265.0,264.13,264.73,29171.0
2019-08-27 14:30:00,264.59,266.63,264.25,266.41,40295.0,264.59,266.63,264.25,266.41,40295.0
2019-08-27 15:00:00,266.38,266.84,266.04,266.41,41380.0,266.38,266.84,266.04,266.41,41380.0
2019-08-27 15:30:00,266.24,266.74,265.46,266.19,131375.0,266.24,266.74,265.46,266.19,131375.0
2019-08-28 09:30:00,261.77,263.31,258.56,259.43,151493.0,261.77,263.31,258.56,259.43,151493.0
2019-08-28 10:00:00,259.39,260.87,258.73,260.12,79270.0,259.39,260.87,258.73,260.12,79270.0
2019-08-28 10:30:00,260.11,260.8,259.82,260.65,58518.0,260.11,260.8,259.82,260.65,58518.0
2019-08-28 11:00:00,260.56,260.63,258.63,259.4,65906.0,260.56,260.63,258.63,259.4,65906.0
2019-08-28 11:30:00,259.47,260.42,259.02,259.05,42523.0,259.47,260.42,259.02,259.05,42523.0
2019-08-28 12:00:00,259.12,259.9,259.0,259.65,25173.0,259.12,259.9,259.0,259.65,25173.0
2019-08-28 12:30:00,259.65,259.95,259.44,259.77,25937.0,259.65,259.95,259.44,259.77,25937.0
2019-08-28 13:00:00,259.7,259.76,258.22,258.42,66958.0,259.7,259.76,258.22,258.42,66958.0
2019-08-28 13:30:00,258.47,258.75,258.22,258.38,42925.0,258.47,258.75,258.22,258.38,42925.0
2019-08-28 14:00:00,258.36,258.9,258.25,258.66,36028.0,258.36,258.9,258.25,258.66,36028.0
2019-08-28 14:30:00,258.76,262.78,258.74,262.48,203701.0,258.76,262.78,258.74,262.48,203701.0
2019-08-28 15:00:00,262.54,262.93,261.24,261.57,98548.0,262.54,262.93,261.24,261.57,98548.0
2019-08-28 15:30:00,261.51,261.83,260.32,260.32,164634.0,261.51,261.83,260.32,260.32,164634.0
2019-08-29 09:30:00,263.86,265.9,260.59,264.19,116445.0,263.86,265.9,260.59,264.19,116445.0
2019-08-29 10:00:00,264.1,264.1,261.66,262.32,80224.0,264.1,264.1,261.66,262.32,80224.0
2019-08-29 10:30:00,262.2,262.98,261.2,262.18,60241.0,262.2,262.98,261.2,262.18,60241.0
2019-08-29 11:00:00,262.29,264.05,262.08,262.87,54126.0,262.29,264.05,262.08,262.87,54126.0
2019-08-29 11:30:00,262.98,263.87,262.66,263.69,69968.0,262.98,263.87,262.66,263.69,69968.0
2019-08-29 12:00:00,263.53,264.85,263.37,263.94,84110.0,263.53,264.85,263.37,263.94,84110.0
2019-08-29 12:30:00,263.96,265.0,263.86,264.55,34912.0,263.96,265.0,263.86,264.55,34912.0
2019-08-29 13:00:00,264.59,265.46,264.54,264.88,42491.0,264.59,265.46,264.54,264.88,42491.0
2019-08-29 13:30:00,264.82,265.49,264.68,265.49,29095.0,264.82,265.49,264.68,265.49,29095.0
2019-08-29 14:00:00,265.48,265.95,265.03,265.48,30977.0,265.48,265.95,265.03,265.48,30977.0
2019-08-29 14:30:00,265.49,265.75,265.02,265.06,31087.0,265.49,265.75,265.02,265.06,31087.0
2019-08-29 15:00:00,265.03,265.31,264.74,264.91,26834.0,265.03,265.31,264.74,264.91,26834.0
2019-08-29 15:30:00,264.99,265.38,264.53,264.83,76709.0,264.99,265.38,264.53,264.83,76709.0
2019-08-30 09:30:00,265.91,266.58,263.41,265.71,111112.0,265.91,266.58,263.41,265.71,111112.0
2019-08-30 10:00:00,265.41,266.07,262.13,262.34,86639.0,265.41,266.07,262.13,262.34,86639.0
2019-08-30 10:30:00,262.34,263.41,261.07,261.07,70815.0,262.34,263.41,261.07,261.07,70815.0
2019-08-30 11:00:00,261.09,261.09,256.83,257.88,106522.0,261.09,261.09,256.83,257.88,106522.0
2019-08-30 11:30:00,257.95,259.08,257.81,258.5,104251.0,257.95,259.08,257.81,258.5,104251.0
2019-08-30 12:00:00,258.44,258.84,256.82,256.82,82155.0,258.44,258.84,256.82,256.82,82155.0
2019-08-30 12:30:00,256.8,257.65,256.65,257.42,71124.0,256.8,257.65,256.65,257.42,71124.0
2019-08-30 13:00:00,257.42,258.56,257.03,258.32,56595.0,257.42,258.56,257.03,258.32,56595.0
2019-08-30 13:30:00,258.41,259.37,258.35,258.9,29533.0,258.41,259.37,258.35,258.9,29533.0
2019-08-30 14:00:00,258.88,260.24,258.79,260.24,30194.0,258.88,260.24,258.79,260.24,30194.0
2019-08-30 14:30:00,260.26,260.36,259.56,259.62,29482.0,260.26,260.36,259.56,259.62,29482.0
2019-08-30 15:00:00,259.52,260.15,259.01,260.15,56298.0,259.52,260.15,259.01,260.15,56298.0
2019-08-30 15:30:00,260.18,261.56,260.15,261.33,119231.0,260.18,261.56,260.15,261.33,119231.0
2019-09-03 09:30:00,264.09,265.3,261.55,264.46,115892.0,264.09,265.3,261.55,264.46,115892.0
2019-09-03 10:00:00,264.46,264.46,262.12,263.58,66228.0,264.46,264.46,262.12,263.58,66228.0
2019-09-03 10:30:00,263.65,265.51,262.57,265.51,67886.0,263.65,265.51,262.57,265.51,67886.0
2019-09-03 11:00:00,265.45,265.56,263.18,263.6,58500.0,265.45,265.56,263.18,263.6,58500.0
2019-09-03 11:30:00,263.59,265.29,263.5,264.63,31146.0,263.59,265.29,263.5,264.63,31146.0
2019-09-03 12:00:00,264.65,265.02,263.93,264.5,28720.0,264.65,265.02,263.93,264.5,28720.0
2019-09-03 12:30:00,264.47,264.6,262.93,263.39,35595.0,264.47,264.6,262.93,263.39,35595.0
2019-09-03 13:00:00,263.64,263.86,262.57,262.57,40040.0,263.64,263.86,262.57,262.57,40040.0
2019-09-03 13:30:00,262.5,262.51,261.0,261.25,41777.0,262.5,262.51,261.0,261.25,41777.0
2019-09-03 14:00:00,261.2,261.92,261.2,261.84,32783.0,261.2,261.92,261.2,261.84,32783.0
2019-09-03 14:30:00,261.82,262.77,261.82,262.15,23729.0,261.82,262.77,261.82,262.15,23729.0
2019-09-03 15:00:00,262.23,262.68,261.85,262.4,47786.0,262.23,262.68,261.85,262.4,47786.0
2019-09-03 15:30:00,262.41,263.39,262.16,263.26,140722.0,262.41,263.39,262.16,263.26,140722.0
2019-09-04 09:30:00,265.72,268.27,265.43,266.79,76281.0,265.72,268.27,265.43,266.79,76281.0
2019-09-04 10:00:00,266.76,266.89,265.25,266.5,28609.0,266.76,266.89,265.25,266.5,28609.0
2019-09-04 10:30:00,266.4,267.78,266.1,266.62,38829.0,266.4,267.78,266.1,266.62,38829.0
2019-09-04 11:00:00,266.84,268.69,266.84,268.27,72760.0,266.84,268.69,266.84,268.27,72760.0
2019-09-04 11:30:00,268.4,269.0,268.14,268.49,29270.0,268.4,269.0,268.14,268.49,29270.0
2019-09-04 12:00:00,268.59,269.01,268.15,268.38,19577.0,268.59,269.01,268.15,268.38,19577.0
2019-09-04 12:30:00,268.31,269.81,268.1,269.65,55898.0,268.31,269.81,268.1,269.65,55898.0
2019-09-04 13:00:00,269.66,270.14,268.77,269.04,38699.0,269.66,270.14,268.77,269.04,38699.0
2019-09-04 13:30:00,269.02,269.07,268.5,268.62,25605.0,269.02,269.07,268.5,268.62,25605.0
2019-09-04 14:00:00,268.51,268.74,267.47,267.67,26037.0,268.51,268.74,267.47,267.67,26037.0
2019-09-04 14:30:00,267.69,268.44,267.22,267.92,48000.0,267.69,268.44,267.22,267.92,48000.0
2019-09-04 15:00:00,267.99,268.27,267.88,268.22,37637.0,267.99,268.27,267.88,268.22,37637.0
2019-09-04 15:30:00,268.34,268.97,268.13,268.4,113945.0,268.34,268.97,268.13,268.4,113945.0
2019-09-05 09:30:00,270.32,271.0,265.66,269.24,183629.0,270.32,271.0,265.66,269.24,183629.0
2019-09-05 10:00:00,269.24,273.16,269.08,270.88,141884.0,269.24,273.16,269.08,270.88,141884.0
2019-09-05 10:30:00,270.72,271.15,267.25,267.85,107490.0,270.72,271.15,267.25,267.85,107490.0
2019-09-05 11:00:00,267.99,268.32,262.16,262.4,117758.0,267.99,268.32,262.16,262.4,117758.0
2019-09-05 11:30:00,262.34,262.5,260.6,262.15,97299.0,262.34,262.5,260.6,262.15,97299.0
2019-09-05 12:00:00,262.19,264.68,261.95,264.47,54914.0,262.19,264.68,261.95,264.47,54914.0
2019-09-05 12:30:00,264.52,266.84,264.46,266.56,110041.0,264.52,266.84,264.46,266.56,110041.0
2019-09-05 13:00:00,266.64,267.35,266.1,267.22,72544.0,266.64,267.35,266.1,267.22,72544.0
2019-09-05 13:30:00,267.16,267.4,266.11,267.2,44235.0,267.16,267.4,266.11,267.2,44235.0
2019-09-05 14:00:00,267.17,267.91,267.0,267.41,51261.0,267.17,267.91,267.0,267.41,51261.0
2019-09-05 14:30:00,267.41,267.96,267.15,267.8,39070.0,267.41,267.96,267.15,267.8,39070.0
2019-09-05 15:00:00,267.77,268.34,267.53,267.84,66512.0,267.77,268.34,267.53,267.84,66512.0
2019-09-05 15:30:00,267.76,269.61,267.76,269.5,308227.0,267.76,269.61,267.76,269.5,308227.0
2019-09-06 09:30:00,269.9,270.56,265.12,265.21,141913.0,269.9,270.56,265.12,265.21,141913.0
2019-09-06 10:00:00,265.32,265.85,263.85,265.81,122240.0,265.32,265.85,263.85,265.81,122240.0
2019-09-06 10:30:00,265.83,267.07,264.92,267.07,80412.0,265.83,267.07,264.92,267.07,80412.0
2019-09-06 11:00:00,267.02,267.69,266.67,267.46,39148.0,267.02,267.69,266.67,267.46,39148.0
2019-09-06 11:30:00,267.48,267.91,266.98,267.06,25686.0,267.48,267.91,266.98,267.06,25686.0
2019-09-06 12:00:00,267.1,267.5,266.1,266.22,26344.0,267.1,267.5,266.1,266.22,26344.0
2019-09-06 12:30:00,266.39,266.76,265.26,265.87,22021.0,266.39,266.76,265.26,265.87,22021.0
2019-09-06 13:00:00,265.83,266.39,265.57,266.31,23236.0,265.83,266.39,265.57,266.31,23236.0
2019-09-06 13:30:00,266.5,267.19,266.3,266.85,44643.0,266.5,267.19,266.3,266.85,44643.0
2019-09-06 14:00:00,266.88,267.27,266.66,267.07,37062.0,266.88,267.27,266.66,267.07,37062.0
2019-09-06 14:30:00,267.1,267.39,265.69,266.09,41182.0,267.1,267.39,265.69,266.09,41182.0
2019-09-06 15:00:00,266.09,266.24,264.41,264.41,41464.0,266.09,266.24,264.41,264.41,41464.0
2019-09-06 15:30:00,264.39,264.52,262.47,263.41,162482.0,264.39,264.52,262.47,263.41,162482.0
2019-09-09 09:30:00,264.0,265.84,253.39,254.16,330632.0,264.0,265.84,253.39,254.16,330632.0
2019-09-09 10:00:00,254.17,255.73,253.0,255.17,346343.0,254.17,255.73,253.0,255.17,346343.0
2019-09-09 10:30:00,255.17,258.04,254.81,257.23,133944.0,255.17,258.04,254.81,257.23,133944.0
2019-09-09 11:00:00,256.92,257.15,254.01,254.53,67889.0,256.92,257.15,254.01,254.53,67889.0
2019-09-09 11:30:00,254.42,255.27,253.61,253.63,57300.0,254.42,255.27,253.61,253.63,57300.0
2019-09-09 12:00:00,253.63,253.83,251.5,251.72,101380.0,253.63,253.83,251.5,251.72,101380.0
2019-09-09 12:30:00,251.59,252.14,250.0,252.07,121966.0,251.59,252.14,250.0,252.07,121966.0
2019-09-09 13:00:00,252.09,253.07,251.11,251.33,54119.0,252.09,253.07,251.11,251.33,54119.0
2019-09-09 13:30:00,251.27,252.47,250.7,252.14,81282.0,251.27,252.47,250.7,252.14,81282.0
2019-09-09 14:00:00,252.22,254.73,252.21,252.84,118523.0,252.22,254.73,252.21,252.84,118523.0
2019-09-09 14:30:00,252.88,253.28,252.34,252.86,101536.0,252.88,253.28,252.34,252.86,101536.0
2019-09-09 15:00:00,252.8,254.92,252.52,253.8,133402.0,252.8,254.92,252.52,253.8,133402.0
2019-09-09 15:30:00,253.9,255.48,253.47,254.62,291221.0,253.9,255.48,253.47,254.62,291221.0
2019-09-10 09:30:00,250.47,254.44,246.5,250.74,346546.0,250.47,254.44,246.5,250.74,346546.0
2019-09-10 10:00:00,250.74,255.45,249.0,253.8,290567.0,250.74,255.45,249.0,253.8,290567.0
2019-09-10 10:30:00,253.55,255.67,252.75,253.5,116647.0,253.55,255.67,252.75,253.5,116647.0
2019-09-10 11:00:00,253.49,254.54,252.13,252.14,83329.0,253.49,254.54,252.13,252.14,83329.0
2019-09-10 11:30:00,252.29,254.3,252.13,253.79,55573.0,252.29,254.3,252.13,253.79,55573.0
2019-09-10 12:00:00,253.47,254.73,253.42,253.84,61298.0,253.47,254.73,253.42,253.84,61298.0
2019-09-10 12:30:00,253.84,254.14,253.19,253.71,32738.0,253.84,254.14,253.19,253.71,32738.0
2019-09-10 13:00:00,253.89,254.02,251.27,251.42,57187.0,253.89,254.02,251.27,251.42,57187.0
2019-09-10 13:30:00,251.45,252.37,250.86,251.42,73195.0,251.45,252.37,250.86,251.42,73195.0
2019-09-10 14:00:00,251.38,251.71,250.72,251.0,152478.0,251.38,251.71,250.72,251.0,152478.0
2019-09-10 14:30:00,251.0,252.11,250.9,251.63,99763.0,251.0,252.11,250.9,251.63,99763.0
2019-09-10 15:00:00,251.76,251.76,250.76,251.56,91415.0,251.76,251.76,250.76,251.56,91415.0
2019-09-10 15:30:00,251.55,253.63,251.39,253.18,215739.0,251.55,253.63,251.39,253.18,215739.0
2019-09-11 09:30:00,252.63,255.61,251.02,255.45,142835.0,252.63,255.61,251.02,255.45,142835.0
2019-09-11 10:00:00,255.45,258.84,255.15,256.78,140757.0,255.45,258.84,255.15,256.78,140757.0
2019-09-11 10:30:00,256.87,257.48,254.01,254.58,70279.0,256.87,257.48,254.01,254.58,70279.0
2019-09-11 11:00:00,254.75,257.54,254.52,257.31,39193.0,254.75,257.54,254.52,257.31,39193.0
2019-09-11 11:30:00,257.34,257.97,256.53,257.19,41705.0,257.34,257.97,256.53,257.19,41705.0
2019-09-11 12:00:00,257.07,258.26,256.52,258.07,45226.0,257.07,258.26,256.52,258.07,45226.0
2019-09-11 12:30:00,258.0,259.07,257.0,257.41,52903.0,258.0,259.07,257.0,257.41,52903.0
2019-09-11 13:00:00,257.27,258.94,256.63,257.95,40334.0,257.27,258.94,256.63,257.95,40334.0
2019-09-11 13:30:00,258.2,258.37,256.72,256.88,57858.0,258.2,258.37,256.72,256.88,57858.0
2019-09-11 14:00:00,257.15,257.54,256.3,256.4,18958.0,257.15,257.54,256.3,256.4,18958.0
2019-09-11 14:30:00,256.38,256.65,255.09,255.22,29398.0,256.38,256.65,255.09,255.22,29398.0
2019-09-11 15:00:00,255.37,255.75,254.1,254.1,66727.0,255.37,255.75,254.1,254.1,66727.0
2019-09-11 15:30:00,254.12,254.8,253.28,253.79,198925.0,254.12,254.8,253.28,253.79,198925.0
2019-09-12 09:30:00,256.6,259.25,255.52,256.3,147588.0,256.6,259.25,255.52,256.3,147588.0
2019-09-12 10:00:00,256.6,259.66,255.63,258.65,119145.0,256.6,259.66,255.63,258.65,119145.0
2019-09-12 10:30:00,258.43,259.22,257.42,258.25,71597.0,258.43,259.22,257.42,258.25,71597.0
2019-09-12 11:00:00,258.29,258.85,257.41,258.13,90694.0,258.29,258.85,257.41,258.13,90694.0
2019-09-12 11:30:00,258.08,259.66,257.23,259.19,63424.0,258.08,259.66,257.23,259.19,63424.0
2019-09-12 12:00:00,258.94,259.38,258.11,258.5,36574.0,258.94,259.38,258.11,258.5,36574.0
2019-09-12 12:30:00,258.53,258.84,257.31,257.52,35470.0,258.53,258.84,257.31,257.52,35470.0
2019-09-12 13:00:00,257.64,257.93,257.07,257.63,40890.0,257.64,257.93,257.07,257.63,40890.0
2019-09-12 13:30:00,257.68,257.83,257.17,257.36,36176.0,257.68,257.83,257.17,257.36,36176.0
2019-09-12 14:00:00,257.39,259.33,257.32,258.31,95140.0,257.39,259.33,257.32,258.31,95140.0
2019-09-12 14:30:00,258.22,258.8,258.22,258.65,49940.0,258.22,258.8,258.22,258.65,49940.0
2019-09-12 15:00:00,258.63,259.04,258.22,258.86,49835.0,258.63,259.04,258.22,258.86,49835.0
2019-09-12 15:30:00,258.87,259.59,256.45,256.99,249247.0,258.87,259.59,256.45,256.99,249247.0
2019-09-13 09:30:00,255.38,256.38,253.32,254.8,84150.0,255.38,256.38,253.32,254.8,84150.0
2019-09-13 10:00:00,254.56,255.26,253.22,253.89,36218.0,254.56,255.26,253.22,253.89,36218.0
2019-09-13 10:30:00,253.81,256.14,253.61,255.93,37956.0,253.81,256.14,253.61,255.93,37956.0
2019-09-13 11:00:00,255.83,255.83,253.35,253.5,29224.0,255.83,255.83,253.35,253.5,29224.0
2019-09-13 11:30:00,253.31,253.78,252.51,252.75,23116.0,253.31,253.78,252.51,252.75,23116.0
2019-09-13 12:00:00,252.85,253.57,252.71,252.78,25228.0,252.85,253.57,252.71,252.78,25228.0
2019-09-13 12:30:00,252.73,252.88,252.15,252.78,34429.0,252.73,252.88,252.15,252.78,34429.0
2019-09-13 13:00:00,252.8,253.22,252.37,252.37,34224.0,252.8,253.22,252.37,252.37,34224.0
2019-09-13 13:30:00,252.44,252.5,251.2,251.28,68212.0,252.44,252.5,251.2,251.28,68212.0
2019-09-13 14:00:00,251.38,252.29,251.0,251.98,63717.0,251.38,252.29,251.0,251.98,63717.0
2019-09-13 14:30:00,252.05,252.93,251.82,252.91,33334.0,252.05,252.93,251.82,252.91,33334.0
2019-09-13 15:00:00,252.92,253.21,251.95,252.16,46622.0,252.92,253.21,251.95,252.16,46622.0
2019-09-13 15:30:00,252.16,252.62,251.37,252.03,116421.0,252.16,252.62,251.37,252.03,116421.0
2019-09-16 09:30:00,251.0,256.64,250.0,256.36,98888.0,251.0,256.64,250.0,256.36,98888.0
2019-09-16 10:00:00,256.39,258.83,256.11,257.91,86116.0,256.39,258.83,256.11,257.91,86116.0
2019-09-16 10:30:00,257.95,258.66,256.64,256.8,52833.0,257.95,258.66,256.64,256.8,52833.0
2019-09-16 11:00:00,256.82,257.97,256.0,257.19,25980.0,256.82,257.97,256.0,257.19,25980.0
2019-09-16 11:30:00,257.1,257.48,256.44,256.63,42624.0,257.1,257.48,256.44,256.63,42624.0
2019-09-16 12:00:00,256.58,258.0,256.58,258.0,29810.0,256.58,258.0,256.58,258.0,29810.0
2019-09-16 12:30:00,258.0,259.32,257.98,258.98,40370.0,258.0,259.32,257.98,258.98,40370.0
2019-09-16 13:00:00,258.98,259.85,258.89,259.74,39075.0,258.98,259.85,258.89,259.74,39075.0
2019-09-16 13:30:00,259.73,260.57,259.56,260.44,40106.0,259.73,260.57,259.56,260.44,40106.0
2019-09-16 14:00:00,260.5,260.76,259.38,259.91,32190.0,260.5,260.76,259.38,259.91,32190.0
2019-09-16 14:30:00,259.84,259.94,259.27,259.9,40640.0,259.84,259.94,259.27,259.9,40640.0
2019-09-16 15:00:00,259.91,260.35,259.54,259.54,62712.0,259.91,260.35,259.54,259.54,62712.0
2019-09-16 15:30:00,259.51,261.24,259.3,261.03,176172.0,259.51,261.24,259.3,261.03,176172.0
2019-09-17 09:30:00,263.36,268.0,262.12,264.62,234123.0,263.36,268.0,262.12,264.62,234123.0
2019-09-17 10:00:00,264.34,264.34,262.16,262.89,106909.0,264.34,264.34,262.16,262.89,106909.0
2019-09-17 10:30:00,263.09,263.84,262.46,263.02,30667.0,263.09,263.84,262.46,263.02,30667.0
2019-09-17 11:00:00,263.27,263.93,262.5,262.66,57720.0,263.27,263.93,262.5,262.66,57720.0
2019-09-17 11:30:00,262.74,263.01,262.33,262.4,21264.0,262.74,263.01,262.33,262.4,21264.0
2019-09-17 12:00:00,262.62,262.68,261.81,262.05,21380.0,262.62,262.68,261.81,262.05,21380.0
2019-09-17 12:30:00,261.88,262.29,261.41,261.92,26736.0,261.88,262.29,261.41,261.92,26736.0
2019-09-17 13:00:00,261.91,261.99,260.85,260.92,19150.0,261.91,261.99,260.85,260.92,19150.0
2019-09-17 13:30:00,260.87,261.57,260.85,261.11,22685.0,260.87,261.57,260.85,261.11,22685.0
2019-09-17 14:00:00,261.23,261.99,260.74,261.97,32919.0,261.23,261.99,260.74,261.97,32919.0
2019-09-17 14:30:00,261.93,262.36,261.54,261.54,29585.0,261.93,262.36,261.54,261.54,29585.0
2019-09-17 15:00:00,261.73,262.94,261.54,262.48,52583.0,261.73,262.94,261.54,262.48,52583.0
2019-09-17 15:30:00,262.56,264.24,262.35,263.98,134254.0,262.56,264.24,262.35,263.98,134254.0
2019-09-18 09:30:00,265.85,266.9,261.3,262.48,103989.0,265.85,266.9,261.3,262.48,103989.0
2019-09-18 10:00:00,262.48,263.89,262.03,263.5,65783.0,262.48,263.89,262.03,263.5,65783.0
2019-09-18 10:30:00,263.5,264.52,263.34,264.41,24406.0,263.5,264.52,263.34,264.41,24406.0
2019-09-18 11:00:00,264.42,265.0,263.49,263.53,36643.0,264.42,265.0,263.49,263.53,36643.0
2019-09-18 11:30:00,263.73,263.9,263.13,263.13,27110.0,263.73,263.9,263.13,263.13,27110.0
2019-09-18 12:00:00,263.24,263.74,262.48,263.63,23794.0,263.24,263.74,262.48,263.63,23794.0
2019-09-18 12:30:00,263.58,263.82,262.46,262.5,66325.0,263.58,263.82,262.46,262.5,66325.0
2019-09-18 13:00:00,262.56,262.86,261.59,261.62,36240.0,262.56,262.86,261.59,261.62,36240.0
2019-09-18 13:30:00,261.51,263.13,261.03,262.7,35590.0,261.51,263.13,261.03,262.7,35590.0
2019-09-18 14:00:00,262.48,262.96,259.77,260.31,53768.0,262.48,262.96,259.77,260.31,53768.0
2019-09-18 14:30:00,260.16,261.86,259.98,261.62,66078.0,260.16,261.86,259.98,261.62,66078.0
2019-09-18 15:00:00,261.57,263.08,261.33,262.93,44602.0,261.57,263.08,261.33,262.93,44602.0
2019-09-18 15:30:00,262.97,266.09,262.97,265.8,215717.0,262.97,266.09,262.97,265.8,215717.0
2019-09-19 09:30:00,265.45,267.52,262.5,263.32,107637.0,265.45,267.52,262.5,263.32,107637.0
2019-09-19 10:00:00,263.51,266.06,263.51,265.51,148947.0,263.51,266.06,263.51,265.51,148947.0
2019-09-19 10:30:00,265.51,266.4,265.36,265.81,82383.0,265.51,266.4,265.36,265.81,82383.0
2019-09-19 11:00:00,265.92,267.04,265.6,266.09,45412.0,265.92,267.04,265.6,266.09,45412.0
2019-09-19 11:30:00,266.25,266.35,264.89,265.05,45494.0,266.25,266.35,264.89,265.05,45494.0
2019-09-19 12:00:00,265.05,265.21,263.92,264.04,40985.0,265.05,265.21,263.92,264.04,40985.0
2019-09-19 12:30:00,264.16,265.69,264.12,265.35,21907.0,264.16,265.69,264.12,265.35,21907.0
2019-09-19 13:00:00,265.42,265.85,264.88,265.57,19956.0,265.42,265.85,264.88,265.57,19956.0
2019-09-19 13:30:00,265.54,265.56,264.49,265.35,22982.0,265.54,265.56,264.49,265.35,22982.0
2019-09-19 14:00:00,265.28,267.0,265.13,266.91,35040.0,265.28,267.0,265.13,266.91,35040.0
2019-09-19 14:30:00,266.93,267.82,266.58,267.6,41525.0,266.93,267.82,266.58,267.6,41525.0
2019-09-19 15:00:00,267.6,268.39,267.33,268.04,50636.0,267.6,268.39,267.33,268.04,50636.0
2019-09-19 15:30:00,268.11,269.18,267.45,268.8,209107.0,268.11,269.18,267.45,268.8,209107.0
2019-09-20 09:30:00,269.47,271.26,267.86,270.2,154464.0,269.47,271.26,267.86,270.2,154464.0
2019-09-20 10:00:00,270.38,271.08,270.08,270.56,46293.0,270.38,271.08,270.08,270.56,46293.0
2019-09-20 10:30:00,270.56,271.03,269.64,269.99,53642.0,270.56,271.03,269.64,269.99,53642.0
2019-09-20 11:00:00,269.86,270.26,268.77,268.77,38081.0,269.86,270.26,268.77,268.77,38081.0
2019-09-20 11:30:00,268.77,268.97,267.52,268.76,42009.0,268.77,268.97,267.52,268.76,42009.0
2019-09-20 12:00:00,268.8,269.83,268.75,269.03,33592.0,268.8,269.83,268.75,269.03,33592.0
2019-09-20 12:30:00,268.94,269.17,268.21,269.06,32978.0,268.94,269.17,268.21,269.06,32978.0
2019-09-20 13:00:00,269.04,269.1,266.59,268.18,39945.0,269.04,269.1,266.59,268.18,39945.0
2019-09-20 13:30:00,268.2,269.03,267.62,268.88,40538.0,268.2,269.03,267.62,268.88,40538.0
2019-09-20 14:00:00,268.99,269.46,268.38,269.4,57578.0,268.99,269.46,268.38,269.4,57578.0
2019-09-20 14:30:00,269.5,270.0,269.32,269.58,41856.0,269.5,270.0,269.32,269.58,41856.0
2019-09-20 15:00:00,269.6,270.36,269.38,270.36,64410.0,269.6,270.36,269.38,270.36,64410.0
2019-09-20 15:30:00,270.43,271.39,269.48,271.12,396491.0,270.43,271.39,269.48,271.12,396491.0
2019-09-23 09:30:00,272.47,273.64,267.54,268.17,115260.0,272.47,273.64,267.54,268.17,115260.0
2019-09-23 10:00:00,267.82,269.09,267.17,268.44,67398.0,267.82,269.09,267.17,268.44,67398.0
2019-09-23 10:30:00,268.55,269.3,267.2,267.32,106376.0,268.55,269.3,267.2,267.32,106376.0
2019-09-23 11:00:00,267.25,269.07,267.25,269.04,68742.0,267.25,269.07,267.25,269.04,68742.0
2019-09-23 11:30:00,269.02,269.25,268.59,269.0,21652.0,269.02,269.25,268.59,269.0,21652.0
2019-09-23 12:00:00,269.01,269.89,268.71,269.4,18148.0,269.01,269.89,268.71,269.4,18148.0
2019-09-23 12:30:00,269.51,270.04,269.18,269.4,14605.0,269.51,270.04,269.18,269.4,14605.0
2019-09-23 13:00:00,269.47,269.52,268.62,268.62,23435.0,269.47,269.52,268.62,268.62,23435.0
2019-09-23 13:30:00,268.75,269.03,268.49,268.89,12864.0,268.75,269.03,268.49,268.89,12864.0
2019-09-23 14:00:00,268.75,268.82,268.22,268.5,22210.0,268.75,268.82,268.22,268.5,22210.0
2019-09-23 14:30:00,268.5,268.53,268.04,268.18,56728.0,268.5,268.53,268.04,268.18,56728.0
2019-09-23 15:00:00,268.28,268.35,267.55,267.68,43497.0,268.28,268.35,267.55,267.68,43497.0
2019-09-23 15:30:00,267.64,267.85,266.96,267.0,105383.0,267.64,267.85,266.96,267.0,105383.0
2019-09-24 09:30:00,267.0,268.33,264.25,267.77,115052.0,267.0,268.33,264.25,267.77,115052.0
2019-09-24 10:00:00,267.94,268.28,264.84,265.48,50108.0,267.94,268.28,264.84,265.48,50108.0
2019-09-24 10:30:00,265.49,265.92,263.81,264.04,42003.0,265.49,265.92,263.81,264.04,42003.0
2019-09-24 11:00:00,264.14,264.14,262.27,263.19,67143.0,264.14,264.14,262.27,263.19,67143.0
2019-09-24 11:30:00,263.31,263.67,260.94,261.92,41033.0,263.31,263.67,260.94,261.92,41033.0
2019-09-24 12:00:00,261.82,262.34,259.36,259.8,34752.0,261.82,262.34,259.36,259.8,34752.0
2019-09-24 12:30:00,259.87,260.54,257.62,258.29,69291.0,259.87,260.54,257.62,258.29,69291.0
2019-09-24 13:00:00,258.32,259.07,257.34,257.34,59585.0,258.32,259.07,257.34,257.34,59585.0
2019-09-24 13:30:00,257.29,258.09,256.88,257.53,47932.0,257.29,258.09,256.88,257.53,47932.0
2019-09-24 14:00:00,257.45,260.16,256.1,260.0,129482.0,257.45,260.16,256.1,260.0,129482.0
2019-09-24 14:30:00,260.04,260.05,257.67,258.63,58946.0,260.04,260.05,257.67,258.63,58946.0
2019-09-24 15:00:00,258.56,259.07,257.74,258.15,80824.0,258.56,259.07,257.74,258.15,80824.0
2019-09-24 15:30:00,258.04,258.07,257.15,257.63,156174.0,258.04,258.07,257.15,257.63,156174.0
2019-09-25 09:30:00,257.5,258.26,251.57,251.57,136121.0,257.5,258.26,251.57,251.57,136121.0
2019-09-25 10:00:00,252.08,253.07,248.67,250.22,256161.0,252.08,253.07,248.67,250.22,256161.0
2019-09-25 10:30:00,250.14,251.88,249.18,250.07,216851.0,250.14,251.88,249.18,250.07,216851.0
2019-09-25 11:00:00,250.13,251.22,250.0,250.57,169612.0,250.13,251.22,250.0,250.57,169612.0
2019-09-25 11:30:00,250.58,251.09,249.89,250.96,204095.0,250.58,251.09,249.89,250.96,204095.0
2019-09-25 12:00:00,250.96,252.14,250.35,251.13,110014.0,250.96,252.14,250.35,251.13,110014.0
2019-09-25 12:30:00,251.16,251.32,250.57,250.84,46997.0,251.16,251.32,250.57,250.84,46997.0
2019-09-25 13:00:00,250.89,251.4,250.6,250.6,48065.0,250.89,251.4,250.6,250.6,48065.0
2019-09-25 13:30:00,250.67,254.73,250.47,253.94,155711.0,250.67,254.73,250.47,253.94,155711.0
2019-09-25 14:00:00,254.01,255.81,253.84,255.4,155062.0,254.01,255.81,253.84,255.4,155062.0
2019-09-25 14:30:00,255.31,257.19,254.84,256.99,89736.0,255.31,257.19,254.84,256.99,89736.0
2019-09-25 15:00:00,257.04,258.57,256.87,258.52,69650.0,257.04,258.57,256.87,258.52,69650.0
2019-09-25 15:30:00,258.48,259.64,258.39,259.38,197750.0,258.48,259.64,258.39,259.38,197750.0
2019-09-26 09:30:00,259.39,259.64,255.23,256.36,81273.0,259.39,259.64,255.23,256.36,81273.0
2019-09-26 10:00:00,256.37,258.86,255.61,258.78,72740.0,256.37,258.86,255.61,258.78,72740.0
2019-09-26 10:30:00,258.67,258.92,257.23,257.84,50757.0,258.67,258.92,257.23,257.84,50757.0
2019-09-26 11:00:00,258.17,258.39,256.71,257.67,33661.0,258.17,258.39,256.71,257.67,33661.0
2019-09-26 11:30:00,257.8,258.14,256.62,257.22,29474.0,257.8,258.14,256.62,257.22,29474.0
2019-09-26 12:00:00,257.2,259.15,256.98,259.08,18876.0,257.2,259.15,256.98,259.08,18876.0
2019-09-26 12:30:00,259.0,259.0,258.2,258.32,23720.0,259.0,259.0,258.2,258.32,23720.0
2019-09-26 13:00:00,258.38,258.96,257.94,258.3,18025.0,258.38,258.96,257.94,258.3,18025.0
2019-09-26 13:30:00,258.28,258.66,257.86,258.53,21238.0,258.28,258.66,257.86,258.53,21238.0
2019-09-26 14:00:00,259.0,259.27,258.75,259.09,16440.0,259.0,259.27,258.75,259.09,16440.0
2019-09-26 14:30:00,259.14,259.6,259.01,259.04,16534.0,259.14,259.6,259.01,259.04,16534.0
2019-09-26 15:00:00,259.06,259.38,258.23,258.83,55610.0,259.06,259.38,258.23,258.83,55610.0
2019-09-26 15:30:00,259.07,259.66,257.84,258.01,121448.0,259.07,259.66,257.84,258.01,121448.0
2019-09-27 09:30:00,258.92,259.49,253.95,255.25,65998.0,258.92,259.49,253.95,255.25,65998.0
2019-09-27 10:00:00,255.46,255.82,252.99,253.43,110583.0,255.46,255.82,252.99,253.43,110583.0
2019-09-27 10:30:00,253.54,255.14,252.75,254.98,99392.0,253.54,255.14,252.75,254.98,99392.0
2019-09-27 11:00:00,255.0,255.22,253.64,254.07,85219.0,255.0,255.22,253.64,254.07,85219.0
2019-09-27 11:30:00,254.09,254.35,251.4,254.1,75802.0,254.09,254.35,251.4,254.1,75802.0
2019-09-27 12:00:00,253.82,254.37,252.79,252.81,44851.0,253.82,254.37,252.79,252.81,44851.0
2019-09-27 12:30:00,252.96,252.96,248.72,248.75,128521.0,252.96,252.96,248.72,248.75,128521.0
2019-09-27 13:00:00,248.68,249.75,246.92,248.3,156428.0,248.68,249.75,246.92,248.3,156428.0
2019-09-27 13:30:00,248.15,248.74,247.31,248.51,88526.0,248.15,248.74,247.31,248.51,88526.0
2019-09-27 14:00:00,248.57,248.57,246.13,246.58,56424.0,248.57,248.57,246.13,246.58,56424.0
2019-09-27 14:30:00,246.55,246.8,245.27,246.06,105343.0,246.55,246.8,245.27,246.06,105343.0
2019-09-27 15:00:00,246.12,248.53,246.11,248.14,141122.0,246.12,248.53,246.11,248.14,141122.0
2019-09-27 15:30:00,248.08,250.31,247.97,250.26,269693.0,248.08,250.31,247.97,250.26,269693.0
2019-09-30 09:30:00,252.2,253.28,249.51,251.34,113701.0,252.2,253.28,249.51,251.34,113701.0
2019-09-30 10:00:00,251.24,253.99,250.61,252.26,111103.0,251.24,253.99,250.61,252.26,111103.0
2019-09-30 10:30:00,252.3,253.62,251.06,252.13,58164.0,252.3,253.62,251.06,252.13,58164.0
2019-09-30 11:00:00,252.21,252.33,251.25,252.06,24865.0,252.21,252.33,251.25,252.06,24865.0
2019-09-30 11:30:00,252.0,252.8,251.63,252.68,26122.0,252.0,252.8,251.63,252.68,26122.0
2019-09-30 12:00:00,252.6,253.3,252.53,252.75,28792.0,252.6,253.3,252.53,252.75,28792.0
2019-09-30 12:30:00,252.7,253.06,251.56,251.56,34651.0,252.7,253.06,251.56,251.56,34651.0
2019-09-30 13:00:00,251.56,252.52,251.31,251.61,27910.0,251.56,252.52,251.31,251.61,27910.0
2019-09-30 13:30:00,251.53,252.84,251.25,252.73,30905.0,251.53,252.84,251.25,252.73,30905.0
2019-09-30 14:00:00,252.85,254.8,252.73,254.46,59753.0,252.85,254.8,252.73,254.46,59753.0
2019-09-30 14:30:00,254.38,254.5,253.24,253.25,46596.0,254.38,254.5,253.24,253.25,46596.0
2019-09-30 15:00:00,253.21,253.53,252.46,253.33,36383.0,253.21,253.53,252.46,253.33,36383.0
2019-09-30 15:30:00,253.27,254.39,253.01,253.8,136138.0,253.27,254.39,253.01,253.8,136138.0
2019-10-01 09:30:00,255.32,256.12,253.54,253.99,72366.0,255.32,256.12,253.54,253.99,72366.0
2019-10-01 10:00:00,253.55,254.09,252.33,253.34,90737.0,253.55,254.09,252.33,253.34,90737.0
2019-10-01 10:30:00,253.45,254.9,253.1,254.01,103436.0,253.45,254.9,253.1,254.01,103436.0
2019-10-01 11:00:00,253.89,253.89,251.87,252.27,53867.0,253.89,253.89,251.87,252.27,53867.0
2019-10-01 11:30:00,252.19,252.26,251.06,251.28,78891.0,252.19,252.26,251.06,251.28,78891.0
2019-10-01 12:00:00,251.28,251.37,250.49,250.8,52597.0,251.28,251.37,250.49,250.8,52597.0
2019-10-01 12:30:00,250.9,251.53,250.77,251.08,96251.0,250.9,251.53,250.77,251.08,96251.0
2019-10-01 13:00:00,251.03,251.19,249.82,250.45,91065.0,251.03,251.19,249.82,250.45,91065.0
2019-10-01 13:30:00,250.51,250.69,250.19,250.3,43063.0,250.51,250.69,250.19,250.3,43063.0
2019-10-01 14:00:00,250.32,250.65,249.95,250.22,69697.0,250.32,250.65,249.95,250.22,69697.0
2019-10-01 14:30:00,250.36,251.65,250.25,251.4,145122.0,250.36,251.65,250.25,251.4,145122.0
2019-10-01 15:00:00,251.4,251.43,250.15,250.24,99232.0,251.4,251.43,250.15,250.24,99232.0
2019-10-01 15:30:00,250.3,250.36,249.71,250.14,178740.0,250.3,250.36,249.71,250.14,178740.0
2019-10-02 09:30:00,249.06,250.76,245.63,246.16,156887.0,249.06,250.76,245.63,246.16,156887.0
2019-10-02 10:00:00,246.3,247.48,244.1,245.38,192096.0,246.3,247.48,244.1,245.38,192096.0
2019-10-02 10:30:00,245.2,245.38,243.54,244.87,99315.0,245.2,245.38,243.54,244.87,99315.0
2019-10-02 11:00:00,244.53,246.73,244.53,246.7,75064.0,244.53,246.73,244.53,246.7,75064.0
2019-10-02 11:30:00,246.69,248.86,245.39,248.5,133079.0,246.69,248.86,245.39,248.5,133079.0
2019-10-02 12:00:00,248.38,248.38,246.55,246.84,31178.0,248.38,248.38,246.55,246.84,31178.0
2019-10-02 12:30:00,246.83,247.18,245.02,245.31,81144.0,246.83,247.18,245.02,245.31,81144.0
2019-10-02 13:00:00,245.22,246.25,245.1,246.25,56370.0,245.22,246.25,245.1,246.25,56370.0
2019-10-02 13:30:00,246.21,246.99,245.43,246.31,88680.0,246.21,246.99,245.43,246.31,88680.0
2019-10-02 14:00:00,246.3,247.62,246.05,247.14,44217.0,246.3,247.62,246.05,247.14,44217.0
2019-10-02 14:30:00,247.07,247.27,246.08,246.15,35053.0,247.07,247.27,246.08,246.15,35053.0
2019-10-02 15:00:00,246.32,247.22,246.09,246.77,59076.0,246.32,247.22,246.09,246.77,59076.0
2019-10-02 15:30:00,246.68,247.75,246.33,246.84,116131.0,246.68,247.75,246.33,246.84,116131.0
2019-10-03 09:30:00,247.77,248.78,245.43,247.58,67275.0,247.77,248.78,245.43,247.58,67275.0
2019-10-03 10:00:00,247.51,249.0,244.29,248.64,51453.0,247.51,249.0,244.29,248.64,51453.0
2019-10-03 10:30:00,248.78,251.65,248.66,251.39,72714.0,248.78,251.65,248.66,251.39,72714.0
2019-10-03 11:00:00,251.17,254.74,250.96,253.31,141379.0,251.17,254.74,250.96,253.31,141379.0
2019-10-03 11:30:00,253.02,253.27,251.89,252.12,50293.0,253.02,253.27,251.89,252.12,50293.0
2019-10-03 12:00:00,252.25,253.87,252.22,253.7,33867.0,252.25,253.87,252.22,253.7,33867.0
2019-10-03 12:30:00,253.84,254.94,253.66,254.86,35935.0,253.84,254.94,253.66,254.86,35935.0
2019-10-03 13:00:00,254.87,255.74,254.44,255.42,95789.0,254.87,255.74,254.44,255.42,95789.0
2019-10-03 13:30:00,255.52,256.56,255.25,256.35,32460.0,255.52,256.56,255.25,256.35,32460.0
2019-10-03 14:00:00,256.42,257.86,256.32,257.73,126254.0,256.42,257.86,256.32,257.73,126254.0
2019-10-03 14:30:00,257.67,258.56,256.93,257.05,107050.0,257.67,258.56,256.93,257.05,107050.0
2019-10-03 15:00:00,257.52,257.56,256.35,256.71,72335.0,257.52,257.56,256.35,256.71,72335.0
2019-10-03 15:30:00,256.73,257.62,256.4,257.46,193646.0,256.73,257.62,256.4,257.46,193646.0
2019-10-04 09:30:00,260.23,264.76,259.58,263.74,200582.0,260.23,264.76,259.58,263.74,200582.0
2019-10-04 10:00:00,263.97,265.23,262.83,263.44,181633.0,263.97,265.23,262.83,263.44,181633.0
2019-10-04 10:30:00,263.43,264.83,262.25,263.44,217046.0,263.43,264.83,262.25,263.44,217046.0
2019-10-04 11:00:00,263.46,265.16,263.27,264.68,77628.0,263.46,265.16,263.27,264.68,77628.0
2019-10-04 11:30:00,264.68,266.5,264.19,265.43,78025.0,264.68,266.5,264.19,265.43,78025.0
2019-10-04 12:00:00,265.35,266.41,265.27,266.13,42626.0,265.35,266.41,265.27,266.13,42626.0
2019-10-04 12:30:00,266.13,266.76,265.91,266.51,55733.0,266.13,266.76,265.91,266.51,55733.0
2019-10-04 13:00:00,266.59,266.74,266.12,266.66,37317.0,266.59,266.74,266.12,266.66,37317.0
2019-10-04 13:30:00,266.6,267.07,266.05,266.19,50650.0,266.6,267.07,266.05,266.19,50650.0
2019-10-04 14:00:00,266.14,266.51,265.59,265.98,34244.0,266.14,266.51,265.59,265.98,34244.0
2019-10-04 14:30:00,266.01,266.46,265.67,266.06,37190.0,266.01,266.46,265.67,266.06,37190.0
2019-10-04 15:00:00,266.02,266.48,265.74,266.32,56153.0,266.02,266.48,265.74,266.32,56153.0
2019-10-04 15:30:00,266.41,267.22,266.23,266.48,213563.0,266.41,267.22,266.23,266.48,213563.0
2019-10-07 09:30:00,266.23,269.24,266.23,268.09,136814.0,266.23,269.24,266.23,268.09,136814.0
2019-10-07 10:00:00,268.17,268.77,266.65,268.13,106993.0,268.17,268.77,266.65,268.13,106993.0
2019-10-07 10:30:00,268.01,268.86,267.65,268.85,41614.0,268.01,268.86,267.65,268.85,41614.0
2019-10-07 11:00:00,268.82,269.64,268.3,268.31,46215.0,268.82,269.64,268.3,268.31,46215.0
2019-10-07 11:30:00,268.29,269.26,268.14,269.23,30946.0,268.29,269.26,268.14,269.23,30946.0
2019-10-07 12:00:00,269.13,269.23,268.27,268.48,40826.0,269.13,269.23,268.27,268.48,40826.0
2019-10-07 12:30:00,268.48,269.28,268.08,268.66,43104.0,268.48,269.28,268.08,268.66,43104.0
2019-10-07 13:00:00,268.78,269.16,267.78,268.47,48957.0,268.78,269.16,267.78,268.47,48957.0
2019-10-07 13:30:00,268.36,269.72,268.36,269.55,61450.0,268.36,269.72,268.36,269.55,61450.0
2019-10-07 14:00:00,269.58,270.31,268.94,270.31,93088.0,269.58,270.31,268.94,270.31,93088.0
2019-10-07 14:30:00,270.31,270.31,269.24,269.62,46135.0,270.31,270.31,269.24,269.62,46135.0
2019-10-07 15:00:00,269.67,270.5,269.26,270.44,146626.0,269.67,270.5,269.26,270.44,146626.0
2019-10-07 15:30:00,270.46,270.47,267.91,267.98,246547.0,270.46,270.47,267.91,267.98,246547.0
2019-10-08 09:30:00,266.0,268.37,261.82,262.34,111745.0,266.0,268.37,261.82,262.34,111745.0
2019-10-08 10:00:00,262.34,262.97,259.18,261.6,69833.0,262.34,262.97,259.18,261.6,69833.0
2019-10-08 10:30:00,261.59,262.92,261.45,262.31,50715.0,261.59,262.92,261.45,262.31,50715.0
2019-10-08 11:00:00,262.4,262.88,260.43,260.43,55008.0,262.4,262.88,260.43,260.43,55008.0
2019-10-08 11:30:00,260.41,261.97,260.37,261.36,34232.0,260.41,261.97,260.37,261.36,34232.0
2019-10-08 12:00:00,261.44,262.16,260.99,261.72,31286.0,261.44,262.16,260.99,261.72,31286.0
2019-10-08 12:30:00,261.62,262.59,261.23,261.76,26976.0,261.62,262.59,261.23,261.76,26976.0
2019-10-08 13:00:00,261.77,261.96,260.9,261.57,13040.0,261.77,261.96,260.9,261.57,13040.0
2019-10-08 13:30:00,261.57,262.1,261.45,261.69,9794.0,261.57,262.1,261.45,261.69,9794.0
2019-10-08 14:00:00,261.71,261.71,260.64,261.07,24898.0,261.71,261.71,260.64,261.07,24898.0
2019-10-08 14:30:00,261.17,262.68,259.75,260.33,98511.0,261.17,262.68,259.75,260.33,98511.0
2019-10-08 15:00:00,260.18,260.88,259.5,260.43,48640.0,260.18,260.88,259.5,260.43,48640.0
2019-10-08 15:30:00,260.49,260.67,257.98,258.03,128705.0,260.49,260.67,257.98,258.03,128705.0
2019-10-09 09:30:00,260.84,262.47,259.48,260.71,53298.0,260.84,262.47,259.48,260.71,53298.0
2019-10-09 10:00:00,261.02,262.12,260.21,261.65,25699.0,261.02,262.12,260.21,261.65,25699.0
2019-10-09 10:30:00,261.71,262.74,261.13,262.64,22549.0,261.71,262.74,261.13,262.64,22549.0
2019-10-09 11:00:00,262.85,262.85,260.93,261.17,17834.0,262.85,262.85,260.93,261.17,17834.0
2019-10-09 11:30:00,261.26,262.32,261.08,261.95,12901.0,261.26,262.32,261.08,261.95,12901.0
2019-10-09 12:00:00,261.95,262.14,261.6,261.81,19078.0,261.95,262.14,261.6,261.81,19078.0
2019-10-09 12:30:00,261.81,262.08,261.59,261.98,14320.0,261.81,262.08,261.59,261.98,14320.0
2019-10-09 13:00:00,262.0,262.24,259.82,259.86,73359.0,262.0,262.24,259.82,259.86,73359.0
2019-10-09 13:30:00,259.97,260.38,259.78,259.95,96120.0,259.97,260.38,259.78,259.95,96120.0
2019-10-09 14:00:00,259.93,262.2,259.85,261.87,71699.0,259.93,262.2,259.85,261.87,71699.0
2019-10-09 14:30:00,261.97,263.0,261.94,262.88,35380.0,261.97,263.0,261.94,262.88,35380.0
2019-10-09 15:00:00,262.93,263.36,262.82,263.0,33388.0,262.93,263.36,262.82,263.0,33388.0
2019-10-09 15:30:00,263.0,263.52,261.86,262.03,79237.0,263.0,263.52,261.86,262.03,79237.0
2019-10-10 09:30:00,260.02,261.22,259.1,261.07,77793.0,260.02,261.22,259.1,261.07,77793.0
2019-10-10 10:00:00,261.0,261.7,259.65,261.33,70513.0,261.0,261.7,259.65,261.33,70513.0
2019-10-10 10:30:00,261.38,263.21,261.06,263.14,28618.0,261.38,263.21,261.06,263.14,28618.0
2019-10-10 11:00:00,263.33,264.13,263.24,263.7,19977.0,263.33,264.13,263.24,263.7,19977.0
2019-10-10 11:30:00,263.56,264.23,263.22,263.94,28727.0,263.56,264.23,263.22,263.94,28727.0
2019-10-10 12:00:00,263.95,264.29,263.55,263.57,30671.0,263.95,264.29,263.55,263.57,30671.0
2019-10-10 12:30:00,263.57,264.26,262.4,264.17,32457.0,263.57,264.26,262.4,264.17,32457.0
2019-10-10 13:00:00,264.17,264.68,263.9,264.32,47274.0,264.17,264.68,263.9,264.32,47274.0
2019-10-10 13:30:00,264.2,264.2,262.72,263.4,44318.0,264.2,264.2,262.72,263.4,44318.0
2019-10-10 14:00:00,263.11,263.47,262.07,262.92,8923.0,263.11,263.47,262.07,262.92,8923.0
2019-10-10 14:30:00,262.71,262.9,262.21,262.46,9217.0,262.71,262.9,262.21,262.46,9217.0
2019-10-10 15:00:00,262.61,263.39,262.51,263.39,14904.0,262.61,263.39,262.51,263.39,14904.0
2019-10-10 15:30:00,263.3,263.56,262.78,263.08,50010.0,263.3,263.56,262.78,263.08,50010.0
2019-10-11 09:30:00,268.06,270.7,266.31,268.97,128375.0,268.06,270.7,266.31,268.97,128375.0
2019-10-11 10:00:00,269.02,270.3,267.47,269.36,58536.0,269.02,270.3,267.47,269.36,58536.0
2019-10-11 10:30:00,269.41,270.44,269.25,270.09,44351.0,269.41,270.44,269.25,270.09,44351.0
2019-10-11 11:00:00,269.98,270.24,269.05,269.72,51910.0,269.98,270.24,269.05,269.72,51910.0
2019-10-11 11:30:00,269.74,270.3,268.66,269.61,35363.0,269.74,270.3,268.66,269.61,35363.0
2019-10-11 12:00:00,269.76,270.16,269.1,270.0,33154.0,269.76,270.16,269.1,270.0,33154.0
2019-10-11 12:30:00,270.03,271.95,269.86,271.74,61957.0,270.03,271.95,269.86,271.74,61957.0
2019-10-11 13:00:00,271.86,273.17,271.84,272.84,98250.0,271.86,273.17,271.84,272.84,98250.0
2019-10-11 13:30:00,272.75,273.96,272.47,273.85,147517.0,272.75,273.96,272.47,273.85,147517.0
2019-10-11 14:00:00,273.82,273.92,272.41,272.6,95329.0,273.82,273.92,272.41,272.6,95329.0
2019-10-11 14:30:00,272.55,272.64,271.48,271.63,84220.0,272.55,272.64,271.48,271.63,84220.0
2019-10-11 15:00:00,271.64,272.6,271.12,272.29,67167.0,271.64,272.6,271.12,272.29,67167.0
2019-10-11 15:30:00,272.27,272.51,269.58,270.32,169326.0,272.27,272.51,269.58,270.32,169326.0
2019-10-14 09:30:00,270.07,271.22,268.63,269.77,86228.0,270.07,271.22,268.63,269.77,86228.0
2019-10-14 10:00:00,270.12,270.72,267.86,268.16,41671.0,270.12,270.72,267.86,268.16,41671.0
2019-10-14 10:30:00,268.23,270.38,268.21,270.04,75582.0,268.23,270.38,268.21,270.04,75582.0
2019-10-14 11:00:00,270.14,270.39,269.25,269.3,62633.0,270.14,270.39,269.25,269.3,62633.0
2019-10-14 11:30:00,269.44,269.64,268.84,269.35,21336.0,269.44,269.64,268.84,269.35,21336.0
2019-10-14 12:00:00,269.55,269.92,268.25,268.5,20163.0,269.55,269.92,268.25,268.5,20163.0
2019-10-14 12:30:00,268.48,268.88,268.3,268.3,11485.0,268.48,268.88,268.3,268.3,11485.0
2019-10-14 13:00:00,268.27,268.96,268.27,268.79,12661.0,268.27,268.96,268.27,268.79,12661.0
2019-10-14 13:30:00,268.72,269.27,268.53,269.27,10670.0,268.72,269.27,268.53,269.27,10670.0
2019-10-14 14:00:00,269.32,269.83,269.1,269.65,17788.0,269.32,269.83,269.1,269.65,17788.0
2019-10-14 14:30:00,269.65,270.05,269.11,269.89,12852.0,269.65,270.05,269.11,269.89,12852.0
2019-10-14 15:00:00,269.71,270.01,269.37,269.8,20289.0,269.71,270.01,269.37,269.8,20289.0
2019-10-14 15:30:00,269.85,269.85,268.87,269.08,109927.0,269.85,269.85,268.87,269.08,109927.0
2019-10-15 09:30:00,270.44,273.2,270.0,272.71,81668.0,270.44,273.2,270.0,272.71,81668.0
2019-10-15 10:00:00,272.81,273.69,272.52,273.51,62250.0,272.81,273.69,272.52,273.51,62250.0
2019-10-15 10:30:00,273.65,276.5,273.49,276.36,130714.0,273.65,276.5,273.49,276.36,130714.0
2019-10-15 11:00:00,276.35,276.49,274.27,275.0,56013.0,276.35,276.49,274.27,275.0,56013.0
2019-10-15 11:30:00,274.96,274.96,273.59,273.89,139046.0,274.96,274.96,273.59,273.89,139046.0
2019-10-15 12:00:00,273.87,274.56,273.38,273.44,43837.0,273.87,274.56,273.38,273.44,43837.0
2019-10-15 12:30:00,273.46,274.1,273.37,274.1,17156.0,273.46,274.1,273.37,274.1,17156.0
2019-10-15 13:00:00,274.25,275.07,274.01,274.99,20756.0,274.25,275.07,274.01,274.99,20756.0
2019-10-15 13:30:00,274.76,275.86,274.57,275.62,49429.0,274.76,275.86,274.57,275.62,49429.0
2019-10-15 14:00:00,275.62,276.0,275.06,275.07,44482.0,275.62,276.0,275.06,275.07,44482.0
2019-10-15 14:30:00,275.1,275.89,274.98,275.58,58062.0,275.1,275.89,274.98,275.58,58062.0
2019-10-15 15:00:00,275.53,275.56,274.03,275.32,106465.0,275.53,275.56,274.03,275.32,106465.0
2019-10-15 15:30:00,275.36,275.36,274.23,274.39,166389.0,275.36,275.36,274.23,274.39,166389.0
2019-10-16 09:30:00,258.93,260.75,252.22,253.96,832411.0,258.93,260.75,252.22,253.96,832411.0
2019-10-16 10:00:00,253.82,257.0,251.6,254.67,363208.0,253.82,257.0,251.6,254.67,363208.0
2019-10-16 10:30:00,254.84,255.75,253.81,254.37,200786.0,254.84,255.75,253.81,254.37,200786.0
2019-10-16 11:00:00,254.06,255.88,252.75,253.23,153786.0,254.06,255.88,252.75,253.23,153786.0
2019-10-16 11:30:00,253.21,253.5,250.84,250.92,207919.0,253.21,253.5,250.84,250.92,207919.0
2019-10-16 12:00:00,251.01,252.4,249.6,250.25,244322.0,251.01,252.4,249.6,250.25,244322.0
2019-10-16 12:30:00,250.21,251.82,249.9,251.69,166834.0,250.21,251.82,249.9,251.69,166834.0
2019-10-16 13:00:00,251.69,251.76,249.1,249.74,176640.0,251.69,251.76,249.1,249.74,176640.0
2019-10-16 13:30:00,249.79,251.16,249.76,250.73,115921.0,249.79,251.16,249.76,250.73,115921.0
2019-10-16 14:00:00,250.73,253.14,250.47,252.08,258481.0,250.73,253.14,250.47,252.08,258481.0
2019-10-16 14:30:00,252.25,255.36,252.04,254.22,225941.0,252.25,255.36,252.04,254.22,225941.0
2019-10-16 15:00:00,254.09,254.61,252.52,253.09,118321.0,254.09,254.61,252.52,253.09,118321.0
2019-10-16 15:30:00,253.11,255.4,253.0,254.56,460141.0,253.11,255.4,253.0,254.56,460141.0
2019-10-17 09:30:00,258.29,259.06,253.51,258.07,191274.0,258.29,259.06,253.51,258.07,191274.0
2019-10-17 10:00:00,257.9,257.96,253.56,254.16,157134.0,257.9,257.96,253.56,254.16,157134.0
2019-10-17 10:30:00,254.15,255.65,253.94,254.8,133164.0,254.15,255.65,253.94,254.8,133164.0
2019-10-17 11:00:00,254.6,255.74,254.28,254.87,201131.0,254.6,255.74,254.28,254.87,201131.0
2019-10-17 11:30:00,254.95,255.45,254.23,254.94,86993.0,254.95,255.45,254.23,254.94,86993.0
2019-10-17 12:00:00,254.87,255.15,254.45,254.92,50343.0,254.87,255.15,254.45,254.92,50343.0
2019-10-17 12:30:00,254.93,255.04,254.29,254.71,63161.0,254.93,255.04,254.29,254.71,63161.0
2019-10-17 13:00:00,254.67,254.67,253.5,253.56,60062.0,254.67,254.67,253.5,253.56,60062.0
2019-10-17 13:30:00,253.56,253.83,252.65,253.21,54277.0,253.56,253.83,252.65,253.21,54277.0
2019-10-17 14:00:00,253.25,253.6,252.66,253.23,97565.0,253.25,253.6,252.66,253.23,97565.0
2019-10-17 14:30:00,253.15,253.35,252.05,252.3,85785.0,253.15,253.35,252.05,252.3,85785.0
2019-10-17 15:00:00,252.34,253.31,252.15,253.0,72907.0,252.34,253.31,252.15,253.0,72907.0
2019-10-17 15:30:00,253.0,254.57,252.98,254.38,208963.0,253.0,254.57,252.98,254.38,208963.0
2019-10-18 09:30:00,253.97,257.51,248.51,249.4,225958.0,253.97,257.51,248.51,249.4,225958.0
2019-10-18 10:00:00,249.21,250.68,248.75,249.98,202979.0,249.21,250.68,248.75,249.98,202979.0
2019-10-18 10:30:00,249.98,250.49,248.13,249.47,352559.0,249.98,250.49,248.13,249.47,352559.0
2019-10-18 11:00:00,249.34,249.87,246.5,248.25,283710.0,249.34,249.87,246.5,248.25,283710.0
2019-10-18 11:30:00,248.48,249.07,244.25,244.5,205783.0,248.48,249.07,244.25,244.5,205783.0
2019-10-18 12:00:00,244.46,245.41,240.7,242.11,357568.0,244.46,245.41,240.7,242.11,357568.0
2019-10-18 12:30:00,241.97,244.22,240.62,244.09,307242.0,241.97,244.22,240.62,244.09,307242.0
2019-10-18 13:00:00,244.09,246.24,243.53,244.96,180199.0,244.09,246.24,243.53,244.96,180199.0
2019-10-18 13:30:00,244.97,246.0,244.01,245.74,186583.0,244.97,246.0,244.01,245.74,186583.0
2019-10-18 14:00:00,245.83,246.0,244.36,245.44,142262.0,245.83,246.0,244.36,245.44,142262.0
2019-10-18 14:30:00,245.48,245.7,243.89,244.71,229598.0,245.48,245.7,243.89,244.71,229598.0
2019-10-18 15:00:00,244.72,245.43,244.11,244.46,240263.0,244.72,245.43,244.11,244.46,240263.0
2019-10-18 15:30:00,244.39,244.85,242.75,242.9,427065.0,244.39,244.85,242.75,242.9,427065.0
2019-10-21 09:30:00,245.09,245.81,239.1,241.81,284315.0,245.09,245.81,239.1,241.81,284315.0
2019-10-21 10:00:00,241.92,242.49,240.0,241.5,335546.0,241.92,242.49,240.0,241.5,335546.0
2019-10-21 10:30:00,241.52,243.18,241.01,242.19,222650.0,241.52,243.18,241.01,242.19,222650.0
2019-10-21 11:00:00,242.2,242.38,241.2,241.63,171106.0,242.2,242.38,241.2,241.63,171106.0
2019-10-21 11:30:00,241.69,241.7,239.91,240.3,137048.0,241.69,241.7,239.91,240.3,137048.0
2019-10-21 12:00:00,240.21,241.67,239.83,241.59,236536.0,240.21,241.67,239.83,241.59,236536.0
2019-10-21 12:30:00,241.59,242.17,240.68,241.52,180345.0,241.59,242.17,240.68,241.52,180345.0
2019-10-21 13:00:00,241.55,242.63,241.39,242.63,124556.0,241.55,242.63,241.39,242.63,124556.0
2019-10-21 13:30:00,242.63,242.94,241.41,241.77,90737.0,242.63,242.94,241.41,241.77,90737.0
2019-10-21 14:00:00,241.77,242.16,240.75,240.93,155468.0,241.77,242.16,240.75,240.93,155468.0
2019-10-21 14:30:00,241.03,241.53,240.82,240.99,117329.0,241.03,241.53,240.82,240.99,117329.0
2019-10-21 15:00:00,241.03,241.22,240.59,240.86,93740.0,241.03,241.22,240.59,240.86,93740.0
2019-10-21 15:30:00,240.87,241.31,240.29,240.9,334239.0,240.87,241.31,240.29,240.9,334239.0
2019-10-22 09:30:00,242.61,242.61,238.68,238.68,288507.0,242.61,242.61,238.68,238.68,288507.0
2019-10-22 10:00:00,238.79,239.25,235.01,235.16,371512.0,238.79,239.25,235.01,235.16,371512.0
2019-10-22 10:30:00,235.13,235.54,231.79,232.21,531006.0,235.13,235.54,231.79,232.21,531006.0
2019-10-22 11:00:00,232.24,232.7,229.92,230.57,505464.0,232.24,232.7,229.92,230.57,505464.0
2019-10-22 11:30:00,230.64,234.1,230.45,231.87,377422.0,230.64,234.1,230.45,231.87,377422.0
2019-10-22 12:00:00,231.97,233.09,231.75,232.07,251388.0,231.97,233.09,231.75,232.07,251388.0
2019-10-22 12:30:00,232.07,234.2,231.72,233.8,216659.0,232.07,234.2,231.72,233.8,216659.0
2019-10-22 13:00:00,233.75,233.75,231.45,231.57,326719.0,233.75,233.75,231.45,231.57,326719.0
2019-10-22 13:30:00,231.53,231.6,228.83,229.46,504770.0,231.53,231.6,228.83,229.46,504770.0
2019-10-22 14:00:00,229.37,230.94,228.81,229.99,397234.0,229.37,230.94,228.81,229.99,397234.0
2019-10-22 14:30:00,229.99,231.17,227.96,228.47,398505.0,229.99,231.17,227.96,228.47,398505.0
2019-10-22 15:00:00,228.5,228.7,225.0,227.26,407854.0,228.5,228.7,225.0,227.26,407854.0
2019-10-22 15:30:00,227.26,229.37,227.09,228.21,619453.0,227.26,229.37,227.09,228.21,619453.0
2019-10-23 09:30:00,216.3,225.73,213.99,224.66,2664116.0,216.3,225.73,213.99,224.66,2664116.0
2019-10-23 10:00:00,224.66,224.68,218.03,220.0,1149121.0,224.66,224.68,218.03,220.0,1149121.0
2019-10-23 10:30:00,220.0,220.21,218.24,218.65,716725.0,220.0,220.21,218.24,218.65,716725.0
2019-10-23 11:00:00,218.61,220.02,217.11,219.85,678291.0,218.61,220.02,217.11,219.85,678291.0
2019-10-23 11:30:00,219.83,220.0,216.09,216.24,394674.0,219.83,220.0,216.09,216.24,394674.0
2019-10-23 12:00:00,216.23,218.91,215.79,217.3,579887.0,216.23,218.91,215.79,217.3,579887.0
2019-10-23 12:30:00,217.3,220.3,217.04,219.29,283670.0,217.3,220.3,217.04,219.29,283670.0
2019-10-23 13:00:00,219.29,219.79,218.29,218.68,272960.0,219.29,219.79,218.29,218.68,272960.0
2019-10-23 13:30:00,218.7,219.2,218.08,218.19,182239.0,218.7,219.2,218.08,218.19,182239.0
2019-10-23 14:00:00,218.32,218.54,214.68,215.68,505071.0,218.32,218.54,214.68,215.68,505071.0
2019-10-23 14:30:00,215.61,218.15,215.54,218.07,473075.0,215.61,218.15,215.54,218.07,473075.0
2019-10-23 15:00:00,218.06,221.24,217.98,220.31,526899.0,218.06,221.24,217.98,220.31,526899.0
2019-10-23 15:30:00,220.21,220.99,219.24,220.07,708925.0,220.21,220.99,219.24,220.07,708925.0
2019-10-24 09:30:00,236.56,243.82,236.28,237.3,1816530.0,236.56,243.82,236.28,237.3,1816530.0
2019-10-24 10:00:00,237.18,239.18,234.1,236.61,880254.0,237.18,239.18,234.1,236.61,880254.0
2019-10-24 10:30:00,236.66,236.66,232.25,235.72,649793.0,236.66,236.66,232.25,235.72,649793.0
2019-10-24 11:00:00,235.7,236.27,232.79,234.55,506011.0,235.7,236.27,232.79,234.55,506011.0
2019-10-24 11:30:00,234.49,237.55,234.34,237.14,332913.0,234.49,237.55,234.34,237.14,332913.0
2019-10-24 12:00:00,237.09,238.31,236.21,237.63,269394.0,237.09,238.31,236.21,237.63,269394.0
2019-10-24 12:30:00,237.75,238.13,236.46,236.75,246866.0,237.75,238.13,236.46,236.75,246866.0
2019-10-24 13:00:00,236.71,237.75,236.65,237.0,265293.0,236.71,237.75,236.65,237.0,265293.0
2019-10-24 13:30:00,236.98,237.56,236.09,236.84,550595.0,236.98,237.56,236.09,236.84,550595.0
2019-10-24 14:00:00,236.88,237.95,236.57,237.37,324937.0,236.88,237.95,236.57,237.37,324937.0
2019-10-24 14:30:00,237.34,238.25,236.67,237.02,220988.0,237.34,238.25,236.67,237.02,220988.0
2019-10-24 15:00:00,237.02,238.44,236.97,237.7,256044.0,237.02,238.44,236.97,237.7,256044.0
2019-10-24 15:30:00,237.62,239.42,237.32,237.74,786761.0,237.62,239.42,237.32,237.74,786761.0
2019-10-25 09:30:00,238.3,239.98,234.06,238.95,254963.0,238.3,239.98,234.06,238.95,254963.0
2019-10-25 10:00:00,238.91,241.24,238.44,240.2,319250.0,238.91,241.24,238.44,240.2,319250.0
2019-10-25 10:30:00,240.3,240.84,239.63,240.36,210519.0,240.3,240.84,239.63,240.36,210519.0
2019-10-25 11:00:00,240.22,240.63,239.1,239.87,263785.0,240.22,240.63,239.1,239.87,263785.0
2019-10-25 11:30:00,239.87,240.65,239.78,240.29,76002.0,239.87,240.65,239.78,240.29,76002.0
2019-10-25 12:00:00,240.28,240.53,238.6,239.19,164869.0,240.28,240.53,238.6,239.19,164869.0
2019-10-25 12:30:00,239.22,239.36,238.11,238.7,106313.0,239.22,239.36,238.11,238.7,106313.0
2019-10-25 13:00:00,238.86,239.67,238.85,239.61,41860.0,238.86,239.67,238.85,239.61,41860.0
2019-10-25 13:30:00,239.56,240.0,239.33,239.4,74496.0,239.56,240.0,239.33,239.4,74496.0
2019-10-25 14:00:00,239.37,239.78,238.36,239.24,172162.0,239.37,239.78,238.36,239.24,172162.0
2019-10-25 14:30:00,239.18,239.56,238.69,239.56,88135.0,239.18,239.56,238.69,239.56,88135.0
2019-10-25 15:00:00,239.54,239.85,239.22,239.73,136667.0,239.54,239.85,239.22,239.73,136667.0
2019-10-25 15:30:00,239.84,241.5,239.55,241.22,421822.0,239.84,241.5,239.55,241.22,421822.0
2019-10-28 09:30:00,243.4,245.39,240.0,242.0,481534.0,243.4,245.39,240.0,242.0,481534.0
2019-10-28 10:00:00,242.14,243.12,240.74,242.18,396821.0,242.14,243.12,240.74,242.18,396821.0
2019-10-28 10:30:00,242.09,244.34,241.88,243.31,336341.0,242.09,244.34,241.88,243.31,336341.0
2019-10-28 11:00:00,243.25,244.46,243.11,244.36,174613.0,243.25,244.46,243.11,244.36,174613.0
2019-10-28 11:30:00,244.46,244.96,244.02,244.68,71965.0,244.46,244.96,244.02,244.68,71965.0
2019-10-28 12:00:00,244.71,245.17,244.0,244.17,244620.0,244.71,245.17,244.0,244.17,244620.0
2019-10-28 12:30:00,244.32,245.4,244.25,244.69,52008.0,244.32,245.4,244.25,244.69,52008.0
2019-10-28 13:00:00,244.65,245.7,244.24,245.65,61867.0,244.65,245.7,244.24,245.65,61867.0
2019-10-28 13:30:00,245.64,245.81,244.7,245.25,143299.0,245.64,245.81,244.7,245.25,143299.0
2019-10-28 14:00:00,245.25,245.8,244.91,245.65,126843.0,245.25,245.8,244.91,245.65,126843.0
2019-10-28 14:30:00,245.75,246.28,245.44,245.67,105254.0,245.75,246.28,245.44,245.67,105254.0
2019-10-28 15:00:00,245.69,245.87,244.92,245.07,95280.0,245.69,245.87,244.92,245.07,95280.0
2019-10-28 15:30:00,245.06,245.59,244.44,244.46,228053.0,245.06,245.59,244.44,244.46,228053.0
2019-10-29 09:30:00,243.99,248.98,242.77,248.9,251579.0,243.99,248.98,242.77,248.9,251579.0
2019-10-29 10:00:00,248.97,248.99,246.17,246.88,149719.0,248.97,248.99,246.17,246.88,149719.0
2019-10-29 10:30:00,247.04,247.89,245.71,245.77,144194.0,247.04,247.89,245.71,245.77,144194.0
2019-10-29 11:00:00,245.87,246.36,244.53,244.75,104008.0,245.87,246.36,244.53,244.75,104008.0
2019-10-29 11:30:00,244.8,244.88,243.14,243.61,80676.0,244.8,244.88,243.14,243.61,80676.0
2019-10-29 12:00:00,243.46,244.92,243.01,244.85,28414.0,243.46,244.92,243.01,244.85,28414.0
2019-10-29 12:30:00,245.03,245.16,243.95,244.27,53074.0,245.03,245.16,243.95,244.27,53074.0
2019-10-29 13:00:00,244.33,245.07,243.8,243.91,34132.0,244.33,245.07,243.8,243.91,34132.0
2019-10-29 13:30:00,243.84,244.0,242.5,242.56,36138.0,243.84,244.0,242.5,242.56,36138.0
2019-10-29 14:00:00,242.53,243.33,242.13,242.74,42891.0,242.53,243.33,242.13,242.74,42891.0
2019-10-29 14:30:00,242.87,243.54,242.45,242.91,68321.0,242.87,243.54,242.45,242.91,68321.0
2019-10-29 15:00:00,242.9,243.06,242.2,242.21,73448.0,242.9,243.06,242.2,242.21,73448.0
2019-10-29 15:30:00,242.22,242.44,240.82,241.04,170642.0,242.22,242.44,240.82,241.04,170642.0
2019-10-30 09:30:00,243.34,243.77,239.02,243.17,124580.0,243.34,243.77,239.02,243.17,124580.0
2019-10-30 10:00:00,243.17,245.78,242.7,245.19,82104.0,243.17,245.78,242.7,245.19,82104.0
2019-10-30 10:30:00,245.0,248.44,244.79,248.26,201887.0,245.0,248.44,244.79,248.26,201887.0
2019-10-30 11:00:00,248.23,248.68,246.69,247.21,118112.0,248.23,248.68,246.69,247.21,118112.0
2019-10-30 11:30:00,247.09,247.59,246.75,247.24,67907.0,247.09,247.59,246.75,247.24,67907.0
2019-10-30 12:00:00,247.31,247.78,246.85,247.39,32453.0,247.31,247.78,246.85,247.39,32453.0
2019-10-30 12:30:00,247.41,248.07,247.23,247.3,36231.0,247.41,248.07,247.23,247.3,36231.0
2019-10-30 13:00:00,247.19,247.72,247.09,247.34,33133.0,247.19,247.72,247.09,247.34,33133.0
2019-10-30 13:30:00,247.4,247.46,246.59,246.76,37843.0,247.4,247.46,246.59,246.76,37843.0
2019-10-30 14:00:00,246.5,247.84,246.1,247.38,42308.0,246.5,247.84,246.1,247.38,42308.0
2019-10-30 14:30:00,247.32,248.67,246.73,248.5,58115.0,247.32,248.67,246.73,248.5,58115.0
2019-10-30 15:00:00,248.51,249.27,248.36,249.06,83358.0,248.51,249.27,248.36,249.06,83358.0
2019-10-30 15:30:00,249.06,250.24,248.74,249.99,280789.0,249.06,250.24,248.74,249.99,280789.0
2019-10-31 09:30:00,249.96,250.81,244.06,244.81,119246.0,249.96,250.81,244.06,244.81,119246.0
2019-10-31 10:00:00,244.64,246.14,244.01,245.81,98914.0,244.64,246.14,244.01,245.81,98914.0
2019-10-31 10:30:00,245.88,248.81,245.3,248.22,102206.0,245.88,248.81,245.3,248.22,102206.0
2019-10-31 11:00:00,248.45,250.06,247.12,247.43,83326.0,248.45,250.06,247.12,247.43,83326.0
2019-10-31 11:30:00,247.4,248.6,247.14,248.34,29109.0,247.4,248.6,247.14,248.34,29109.0
2019-10-31 12:00:00,248.33,248.35,247.1,247.59,52832.0,248.33,248.35,247.1,247.59,52832.0
2019-10-31 12:30:00,247.59,248.71,247.51,248.52,38491.0,247.59,248.71,247.51,248.52,38491.0
2019-10-31 13:00:00,248.45,248.66,247.89,248.09,62436.0,248.45,248.66,247.89,248.09,62436.0
2019-10-31 13:30:00,248.34,248.72,248.15,248.31,16400.0,248.34,248.72,248.15,248.31,16400.0
2019-10-31 14:00:00,248.25,248.37,247.37,247.91,62221.0,248.25,248.37,247.37,247.91,62221.0
2019-10-31 14:30:00,247.85,248.45,247.7,248.27,49249.0,247.85,248.45,247.7,248.27,49249.0
2019-10-31 15:00:00,248.25,248.34,247.34,247.72,58221.0,248.25,248.34,247.34,247.72,58221.0
2019-10-31 15:30:00,247.89,248.36,246.81,247.27,137692.0,247.89,248.36,246.81,247.27,137692.0
2019-11-01 09:30:00,248.94,252.71,247.41,252.71,145491.0,248.94,252.71,247.41,252.71,145491.0
2019-11-01 10:00:00,252.44,256.16,252.29,253.08,451370.0,252.44,256.16,252.29,253.08,451370.0
2019-11-01 10:30:00,253.0,253.18,251.76,252.12,146581.0,253.0,253.18,251.76,252.12,146581.0
2019-11-01 11:00:00,252.11,252.67,251.65,252.26,163382.0,252.11,252.67,251.65,252.26,163382.0
2019-11-01 11:30:00,252.25,252.32,250.86,251.38,91186.0,252.25,252.32,250.86,251.38,91186.0
2019-11-01 12:00:00,251.41,253.37,251.07,253.27,98471.0,251.41,253.37,251.07,253.27,98471.0
2019-11-01 12:30:00,253.3,253.35,251.5,251.59,73020.0,253.3,253.35,251.5,251.59,73020.0
2019-11-01 13:00:00,251.59,252.61,251.55,252.41,67697.0,251.59,252.61,251.55,252.41,67697.0
2019-11-01 13:30:00,252.41,252.77,251.64,252.26,72439.0,252.41,252.77,251.64,252.26,72439.0
2019-11-01 14:00:00,252.25,253.21,252.24,253.02,117051.0,252.25,253.21,252.24,253.02,117051.0
2019-11-01 14:30:00,253.05,253.06,252.25,252.69,62941.0,253.05,253.06,252.25,252.69,62941.0
2019-11-01 15:00:00,252.66,253.23,252.58,252.84,76590.0,252.66,253.23,252.58,252.84,76590.0
2019-11-01 15:30:00,252.88,253.34,252.39,253.2,216411.0,252.88,253.34,252.39,253.2,216411.0
2019-11-04 09:30:00,254.49,255.58,250.62,251.01,112982.0,254.49,255.58,250.62,251.01,112982.0
2019-11-04 10:00:00,251.0,251.01,248.4,249.83,124537.0,251.0,251.01,248.4,249.83,124537.0
2019-11-04 10:30:00,249.87,250.48,247.26,247.6,78880.0,249.87,250.48,247.26,247.6,78880.0
2019-11-04 11:00:00,247.5,247.53,245.05,245.37,84109.0,247.5,247.53,245.05,245.37,84109.0
2019-11-04 11:30:00,245.39,246.39,245.21,246.06,49684.0,245.39,246.39,245.21,246.06,49684.0
2019-11-04 12:00:00,246.1,247.26,245.88,247.06,68137.0,246.1,247.26,245.88,247.06,68137.0
2019-11-04 12:30:00,247.13,247.28,246.15,246.44,45249.0,247.13,247.28,246.15,246.44,45249.0
2019-11-04 13:00:00,246.44,247.62,246.07,247.6,71026.0,246.44,247.62,246.07,247.6,71026.0
2019-11-04 13:30:00,247.6,247.71,246.74,247.61,69843.0,247.6,247.71,246.74,247.61,69843.0
2019-11-04 14:00:00,247.55,248.33,247.25,248.1,64165.0,247.55,248.33,247.25,248.1,64165.0
2019-11-04 14:30:00,248.16,249.26,246.36,246.71,86559.0,248.16,249.26,246.36,246.71,86559.0
2019-11-04 15:00:00,246.76,247.06,246.5,246.78,64191.0,246.76,247.06,246.5,246.78,64191.0
2019-11-04 15:30:00,246.8,247.07,245.27,246.0,270476.0,246.8,247.07,245.27,246.0,270476.0
2019-11-05 09:30:00,245.81,246.4,240.69,242.16,249844.0,245.81,246.4,240.69,242.16,249844.0
2019-11-05 10:00:00,242.95,243.58,240.9,242.69,247392.0,242.95,243.58,240.9,242.69,247392.0
2019-11-05 10:30:00,242.58,243.09,239.13,239.87,149840.0,242.58,243.09,239.13,239.87,149840.0
2019-11-05 11:00:00,240.03,241.81,240.0,241.73,60522.0,240.03,241.81,240.0,241.73,60522.0
2019-11-05 11:30:00,241.61,243.06,241.37,242.97,54242.0,241.61,243.06,241.37,242.97,54242.0
2019-11-05 12:00:00,242.99,244.34,242.84,244.02,174659.0,242.99,244.34,242.84,244.02,174659.0
2019-11-05 12:30:00,243.93,243.93,242.87,243.2,29158.0,243.93,243.93,242.87,243.2,29158.0
2019-11-05 13:00:00,243.21,244.1,242.86,243.99,47646.0,243.21,244.1,242.86,243.99,47646.0
2019-11-05 13:30:00,243.83,244.0,242.77,242.82,30999.0,243.83,244.0,242.77,242.82,30999.0
2019-11-05 14:00:00,242.9,243.07,242.37,242.68,33896.0,242.9,243.07,242.37,242.68,33896.0
2019-11-05 14:30:00,242.56,242.56,241.78,241.94,46101.0,242.56,242.56,241.78,241.94,46101.0
2019-11-05 15:00:00,241.99,242.49,241.72,242.23,84350.0,241.99,242.49,241.72,242.23,84350.0
2019-11-05 15:30:00,242.2,242.45,241.1,241.74,196197.0,242.2,242.45,241.1,241.74,196197.0
2019-11-06 09:30:00,241.75,242.73,238.97,239.54,128675.0,241.75,242.73,238.97,239.54,128675.0
2019-11-06 10:00:00,239.67,241.57,239.67,240.23,110104.0,239.67,241.57,239.67,240.23,110104.0
2019-11-06 10:30:00,240.21,241.52,240.0,240.92,41596.0,240.21,241.52,240.0,240.92,41596.0
2019-11-06 11:00:00,240.92,241.22,240.27,240.43,47366.0,240.92,241.22,240.27,240.43,47366.0
2019-11-06 11:30:00,240.46,241.07,239.62,240.75,52011.0,240.46,241.07,239.62,240.75,52011.0
2019-11-06 12:00:00,240.73,241.2,240.28,241.11,57589.0,240.73,241.2,240.28,241.11,57589.0
2019-11-06 12:30:00,241.03,241.31,240.5,240.77,31778.0,241.03,241.31,240.5,240.77,31778.0
2019-11-06 13:00:00,240.84,241.02,240.13,240.22,34893.0,240.84,241.02,240.13,240.22,34893.0
2019-11-06 13:30:00,240.16,240.19,239.61,239.99,52075.0,240.16,240.19,239.61,239.99,52075.0
2019-11-06 14:00:00,240.02,240.08,239.72,239.88,45201.0,240.02,240.08,239.72,239.88,45201.0
2019-11-06 14:30:00,239.94,240.79,239.7,240.72,73301.0,239.94,240.79,239.7,240.72,73301.0
2019-11-06 15:00:00,240.61,241.13,240.29,240.99,77187.0,240.61,241.13,240.29,240.99,77187.0
2019-11-06 15:30:00,240.95,241.45,240.59,241.35,164308.0,240.95,241.45,240.59,241.35,164308.0
2019-11-07 09:30:00,242.0,244.65,240.61,243.76,99394.0,242.0,244.65,240.61,243.76,99394.0
2019-11-07 10:00:00,243.9,243.91,240.5,240.9,111640.0,243.9,243.91,240.5,240.9,111640.0
2019-11-07 10:30:00,240.98,242.46,240.55,242.2,141061.0,240.98,242.46,240.55,242.2,141061.0
2019-11-07 11:00:00,242.16,242.97,241.02,241.48,115979.0,242.16,242.97,241.02,241.48,115979.0
2019-11-07 11:30:00,241.71,242.45,241.1,242.41,54151.0,241.71,242.45,241.1,242.41,54151.0
2019-11-07 12:00:00,242.38,242.38,241.01,241.12,34423.0,242.38,242.38,241.01,241.12,34423.0
2019-11-07 12:30:00,241.14,241.26,240.1,240.1,54995.0,241.14,241.26,240.1,240.1,54995.0
2019-11-07 13:00:00,240.1,241.76,239.84,241.76,93236.0,240.1,241.76,239.84,241.76,93236.0
2019-11-07 13:30:00,241.64,242.03,241.38,241.89,129885.0,241.64,242.03,241.38,241.89,129885.0
2019-11-07 14:00:00,241.82,241.99,240.65,240.98,47254.0,241.82,241.99,240.65,240.98,47254.0
2019-11-07 14:30:00,240.98,241.52,240.28,240.94,100008.0,240.98,241.52,240.28,240.94,100008.0
2019-11-07 15:00:00,240.95,240.96,239.81,240.81,106828.0,240.95,240.96,239.81,240.81,106828.0
2019-11-07 15:30:00,240.83,240.98,239.87,240.71,202314.0,240.83,240.98,239.87,240.71,202314.0
2019-11-08 09:30:00,239.92,242.0,238.29,241.04,176576.0,239.92,242.0,238.29,241.04,176576.0
2019-11-08 10:00:00,240.86,244.29,240.1,244.28,71087.0,240.86,244.29,240.1,244.28,71087.0
2019-11-08 10:30:00,244.25,245.33,243.8,245.25,71004.0,244.25,245.33,243.8,245.25,71004.0
2019-11-08 11:00:00,245.33,245.33,243.93,244.92,84370.0,245.33,245.33,243.93,244.92,84370.0
2019-11-08 11:30:00,244.85,245.58,244.8,245.3,40340.0,244.85,245.58,244.8,245.3,40340.0
2019-11-08 12:00:00,245.31,247.15,245.26,246.54,80112.0,245.31,247.15,245.26,246.54,80112.0
2019-11-08 12:30:00,246.57,247.91,245.86,246.49,95621.0,246.57,247.91,245.86,246.49,95621.0
2019-11-08 13:00:00,246.46,246.78,246.34,246.52,58741.0,246.46,246.78,246.34,246.52,58741.0
2019-11-08 13:30:00,246.58,247.17,246.48,246.73,35966.0,246.58,247.17,246.48,246.73,35966.0
2019-11-08 14:00:00,246.73,247.39,246.64,247.38,26297.0,246.73,247.39,246.64,247.38,26297.0
2019-11-08 14:30:00,247.25,247.41,246.71,247.15,43882.0,247.25,247.41,246.71,247.15,43882.0
2019-11-08 15:00:00,247.15,248.45,246.92,248.06,134694.0,247.15,248.45,246.92,248.06,134694.0
2019-11-08 15:30:00,248.09,249.2,248.03,248.62,376586.0,248.09,249.2,248.03,248.62,376586.0
2019-11-11 09:30:00,247.31,249.02,245.81,247.82,106832.0,247.31,249.02,245.81,247.82,106832.0
2019-11-11 10:00:00,247.81,249.5,247.69,249.27,90726.0,247.81,249.5,247.69,249.27,90726.0
2019-11-11 10:30:00,249.31,249.35,248.35,248.54,62488.0,249.31,249.35,248.35,248.54,62488.0
2019-11-11 11:00:00,248.59,249.22,248.17,248.33,86273.0,248.59,249.22,248.17,248.33,86273.0
2019-11-11 11:30:00,248.43,249.49,248.04,249.11,67915.0,248.43,249.49,248.04,249.11,67915.0
2019-11-11 12:00:00,249.21,249.32,248.28,248.45,42175.0,249.21,249.32,248.28,248.45,42175.0
2019-11-11 12:30:00,248.46,248.8,248.2,248.4,82138.0,248.46,248.8,248.2,248.4,82138.0
2019-11-11 13:00:00,248.38,249.44,248.14,249.44,58848.0,248.38,249.44,248.14,249.44,58848.0
2019-11-11 13:30:00,249.43,249.75,249.15,249.4,22825.0,249.43,249.75,249.15,249.4,22825.0
2019-11-11 14:00:00,249.47,249.69,249.31,249.62,42804.0,249.47,249.69,249.31,249.62,42804.0
2019-11-11 14:30:00,249.57,250.0,249.14,249.22,74567.0,249.57,250.0,249.14,249.22,74567.0
2019-11-11 15:00:00,249.22,249.22,248.37,248.61,63009.0,249.22,249.22,248.37,248.61,63009.0
2019-11-11 15:30:00,248.61,248.73,248.2,248.6,223117.0,248.61,248.73,248.2,248.6,223117.0
2019-11-12 09:30:00,249.29,253.28,249.2,252.65,93280.0,249.29,253.28,249.2,252.65,93280.0
2019-11-12 10:00:00,252.7,253.49,250.31,251.21,108977.0,252.7,253.49,250.31,251.21,108977.0
2019-11-12 10:30:00,251.05,251.3,249.74,250.74,159612.0,251.05,251.3,249.74,250.74,159612.0
2019-11-12 11:00:00,250.72,251.44,250.65,251.44,79424.0,250.72,251.44,250.65,251.44,79424.0
2019-11-12 11:30:00,251.5,251.9,250.88,251.3,46224.0,251.5,251.9,250.88,251.3,46224.0
2019-11-12 12:00:00,251.4,251.42,250.7,251.05,46715.0,251.4,251.42,250.7,251.05,46715.0
2019-11-12 12:30:00,251.16,251.67,250.64,251.3,37947.0,251.16,251.67,250.64,251.3,37947.0
2019-11-12 13:00:00,251.33,252.36,251.23,251.97,42040.0,251.33,252.36,251.23,251.97,42040.0
2019-11-12 13:30:00,251.97,252.2,251.53,251.57,52171.0,251.97,252.2,251.53,251.57,52171.0
2019-11-12 14:00:00,251.6,251.77,250.66,250.91,122789.0,251.6,251.77,250.66,250.91,122789.0
2019-11-12 14:30:00,250.84,251.34,249.93,250.51,150474.0,250.84,251.34,249.93,250.51,150474.0
2019-11-12 15:00:00,250.5,251.61,250.42,251.61,81869.0,250.5,251.61,250.42,251.61,81869.0
2019-11-12 15:30:00,251.64,252.63,251.54,252.53,250197.0,251.64,252.63,251.54,252.53,250197.0
2019-11-13 09:30:00,250.93,252.72,249.01,252.24,128889.0,250.93,252.72,249.01,252.24,128889.0
2019-11-13 10:00:00,252.35,254.79,252.35,254.16,119833.0,252.35,254.79,252.35,254.16,119833.0
2019-11-13 10:30:00,254.14,255.11,253.76,254.82,89351.0,254.14,255.11,253.76,254.82,89351.0
2019-11-13 11:00:00,254.69,254.78,252.26,252.26,39694.0,254.69,254.78,252.26,252.26,39694.0
2019-11-13 11:30:00,252.48,253.0,252.17,252.9,40298.0,252.48,253.0,252.17,252.9,40298.0
2019-11-13 12:00:00,252.86,252.94,251.77,252.11,43197.0,252.86,252.94,251.77,252.11,43197.0
2019-11-13 12:30:00,252.11,252.61,251.79,251.86,62832.0,252.11,252.61,251.79,251.86,62832.0
2019-11-13 13:00:00,251.91,251.94,250.24,251.81,128533.0,251.91,251.94,250.24,251.81,128533.0
2019-11-13 13:30:00,251.81,252.93,251.32,252.5,190068.0,251.81,252.93,251.32,252.5,190068.0
2019-11-13 14:00:00,252.32,252.55,250.42,251.28,95959.0,252.32,252.55,250.42,251.28,95959.0
2019-11-13 14:30:00,251.35,252.34,250.95,252.22,92405.0,251.35,252.34,250.95,252.22,92405.0
2019-11-13 15:00:00,252.27,253.94,252.26,253.23,73607.0,252.27,253.94,252.26,253.23,73607.0
2019-11-13 15:30:00,253.13,254.15,252.74,253.99,162575.0,253.13,254.15,252.74,253.99,162575.0
2019-11-14 09:30:00,252.77,255.0,249.47,250.61,125531.0,252.77,255.0,249.47,250.61,125531.0
2019-11-14 10:00:00,250.73,254.25,250.73,253.17,69777.0,250.73,254.25,250.73,253.17,69777.0
2019-11-14 10:30:00,253.09,255.0,252.57,253.95,212028.0,253.09,255.0,252.57,253.95,212028.0
2019-11-14 11:00:00,254.02,254.64,253.64,254.55,141228.0,254.02,254.64,253.64,254.55,141228.0
2019-11-14 11:30:00,254.55,255.41,253.27,253.27,68738.0,254.55,255.41,253.27,253.27,68738.0
2019-11-14 12:00:00,253.25,254.31,252.88,254.22,82577.0,253.25,254.31,252.88,254.22,82577.0
2019-11-14 12:30:00,254.19,254.36,253.45,253.91,43851.0,254.19,254.36,253.45,253.91,43851.0
2019-11-14 13:00:00,253.94,255.0,253.51,254.13,62877.0,253.94,255.0,253.51,254.13,62877.0
2019-11-14 13:30:00,254.09,254.78,253.51,253.52,75135.0,254.09,254.78,253.51,253.52,75135.0
2019-11-14 14:00:00,253.5,254.25,253.25,253.96,56846.0,253.5,254.25,253.25,253.96,56846.0
2019-11-14 14:30:00,253.95,254.52,253.84,254.32,68741.0,253.95,254.52,253.84,254.32,68741.0
2019-11-14 15:00:00,254.33,254.69,254.09,254.39,83678.0,254.33,254.69,254.09,254.39,83678.0
2019-11-14 15:30:00,254.42,254.82,253.61,253.91,181015.0,254.42,254.82,253.61,253.91,181015.0
2019-11-15 09:30:00,255.5,256.37,254.29,255.66,152672.0,255.5,256.37,254.29,255.66,152672.0
2019-11-15 10:00:00,255.78,256.64,255.56,256.59,143511.0,255.78,256.64,255.56,256.59,143511.0
2019-11-15 10:30:00,256.53,256.8,255.57,256.42,97511.0,256.53,256.8,255.57,256.42,97511.0
2019-11-15 11:00:00,256.38,257.1,256.24,256.24,110756.0,256.38,257.1,256.24,256.24,110756.0
2019-11-15 11:30:00,256.28,257.12,256.08,257.04,43516.0,256.28,257.12,256.08,257.04,43516.0
2019-11-15 12:00:00,257.0,257.35,256.71,256.97,48374.0,257.0,257.35,256.71,256.97,48374.0
2019-11-15 12:30:00,256.96,257.31,256.57,257.31,58816.0,256.96,257.31,256.57,257.31,58816.0
2019-11-15 13:00:00,257.29,258.85,257.28,258.4,61846.0,257.29,258.85,257.28,258.4,61846.0
2019-11-15 13:30:00,258.35,259.15,258.28,258.56,47406.0,258.35,259.15,258.28,258.56,47406.0
2019-11-15 14:00:00,258.62,259.86,258.46,259.57,72095.0,258.62,259.86,258.46,259.57,72095.0
2019-11-15 14:30:00,259.59,259.79,258.85,259.44,57259.0,259.59,259.79,258.85,259.44,57259.0
2019-11-15 15:00:00,259.41,259.87,259.04,259.41,120275.0,259.41,259.87,259.04,259.41,120275.0
2019-11-15 15:30:00,259.38,260.04,258.7,259.89,451375.0,259.38,260.04,258.7,259.89,451375.0
2019-11-18 09:30:00,258.0,264.5,257.3,262.69,236957.0,258.0,264.5,257.3,262.69,236957.0
2019-11-18 10:00:00,262.76,264.55,261.9,264.22,268155.0,262.76,264.55,261.9,264.22,268155.0
2019-11-18 10:30:00,264.14,267.5,263.35,264.83,277321.0,264.14,267.5,263.35,264.83,277321.0
2019-11-18 11:00:00,264.87,267.49,264.68,266.83,145094.0,264.87,267.49,264.68,266.83,145094.0
2019-11-18 11:30:00,266.78,268.42,266.77,268.42,121029.0,266.78,268.42,266.77,268.42,121029.0
2019-11-18 12:00:00,268.44,268.44,266.87,267.2,79225.0,268.44,268.44,266.87,267.2,79225.0
2019-11-18 12:30:00,267.1,267.29,266.1,267.1,156905.0,267.1,267.29,266.1,267.1,156905.0
2019-11-18 13:00:00,266.95,267.63,266.49,266.51,83774.0,266.95,267.63,266.49,266.51,83774.0
2019-11-18 13:30:00,266.49,267.06,265.84,267.06,135903.0,266.49,267.06,265.84,267.06,135903.0
2019-11-18 14:00:00,267.07,267.78,266.7,267.39,155093.0,267.07,267.78,266.7,267.39,155093.0
2019-11-18 14:30:00,267.45,268.16,266.8,268.07,121740.0,267.45,268.16,266.8,268.07,121740.0
2019-11-18 15:00:00,268.0,268.45,267.33,267.94,90174.0,268.0,268.45,267.33,267.94,90174.0
2019-11-18 15:30:00,267.9,267.9,265.93,266.37,244267.0,267.9,267.9,265.93,266.37,244267.0
2019-11-19 09:30:00,277.25,278.88,272.53,274.93,1585862.0,277.25,278.88,272.53,274.93,1585862.0
2019-11-19 10:00:00,274.9,276.85,274.83,275.97,766389.0,274.9,276.85,274.83,275.97,766389.0
2019-11-19 10:30:00,275.94,278.28,275.86,278.05,725918.0,275.94,278.28,275.86,278.05,725918.0
2019-11-19 11:00:00,278.03,278.39,277.16,278.29,487604.0,278.03,278.39,277.16,278.29,487604.0
2019-11-19 11:30:00,278.29,279.56,278.1,279.13,392317.0,278.29,279.56,278.1,279.13,392317.0
2019-11-19 12:00:00,279.13,279.76,277.57,278.69,310336.0,279.13,279.76,277.57,278.69,310336.0
2019-11-19 12:30:00,278.71,279.9,278.54,279.57,243880.0,278.71,279.9,278.54,279.57,243880.0
2019-11-19 13:00:00,279.56,279.64,278.46,278.75,240488.0,279.56,279.64,278.46,278.75,240488.0
2019-11-19 13:30:00,278.73,279.54,278.28,279.06,361883.0,278.73,279.54,278.28,279.06,361883.0
2019-11-19 14:00:00,279.05,279.29,278.46,278.88,318861.0,279.05,279.29,278.46,278.88,318861.0
2019-11-19 14:30:00,278.91,279.07,277.94,278.29,423656.0,278.91,279.07,277.94,278.29,423656.0
2019-11-19 15:00:00,278.29,278.8,277.87,278.01,458130.0,278.29,278.8,277.87,278.01,458130.0
2019-11-19 15:30:00,278.04,278.84,277.12,277.62,1142078.0,278.04,278.84,277.12,277.62,1142078.0
2019-11-20 09:30:00,276.88,284.3,276.65,281.94,754855.0,276.88,284.3,276.65,281.94,754855.0
2019-11-20 10:00:00,282.03,282.08,279.77,280.12,494607.0,282.03,282.08,279.77,280.12,494607.0
2019-11-20 10:30:00,280.02,280.66,278.74,280.12,420436.0,280.02,280.66,278.74,280.12,420436.0
2019-11-20 11:00:00,280.05,281.99,279.65,281.35,320946.0,280.05,281.99,279.65,281.35,320946.0
2019-11-20 11:30:00,281.21,282.0,279.84,280.26,308249.0,281.21,282.0,279.84,280.26,308249.0
2019-11-20 12:00:00,280.34,281.58,279.81,280.85,227807.0,280.34,281.58,279.81,280.85,227807.0
2019-11-20 12:30:00,280.85,280.98,278.73,279.43,231684.0,280.85,280.98,278.73,279.43,231684.0
2019-11-20 13:00:00,279.47,279.77,277.49,278.78,294007.0,279.47,279.77,277.49,278.78,294007.0
2019-11-20 13:30:00,278.79,280.7,278.32,280.18,194881.0,278.79,280.7,278.32,280.18,194881.0
2019-11-20 14:00:00,280.46,280.84,279.49,280.7,242864.0,280.46,280.84,279.49,280.7,242864.0
2019-11-20 14:30:00,280.55,281.09,279.07,279.75,286397.0,280.55,281.09,279.07,279.75,286397.0
2019-11-20 15:00:00,279.76,281.19,279.76,280.68,504758.0,279.76,281.19,279.76,280.68,504758.0
2019-11-20 15:30:00,280.65,284.11,280.45,282.91,2215463.0,280.65,284.11,280.45,282.91,2215463.0
2019-11-21 09:30:00,282.32,283.47,280.45,280.87,355925.0,282.32,283.47,280.45,280.87,355925.0
2019-11-21 10:00:00,280.86,281.11,278.8,278.8,307025.0,280.86,281.11,278.8,278.8,307025.0
2019-11-21 10:30:00,278.67,280.2,278.1,279.38,245820.0,278.67,280.2,278.1,279.38,245820.0
2019-11-21 11:00:00,279.38,280.64,279.33,279.42,171825.0,279.38,280.64,279.33,279.42,171825.0
2019-11-21 11:30:00,279.44,280.24,279.0,279.25,154085.0,279.44,280.24,279.0,279.25,154085.0
2019-11-21 12:00:00,279.13,279.55,278.27,279.34,163315.0,279.13,279.55,278.27,279.34,163315.0
2019-11-21 12:30:00,279.32,280.09,278.42,279.25,87450.0,279.32,280.09,278.42,279.25,87450.0
2019-11-21 13:00:00,279.25,279.54,278.59,279.04,127347.0,279.25,279.54,278.59,279.04,127347.0
2019-11-21 13:30:00,279.01,279.12,277.85,278.03,248004.0,279.01,279.12,277.85,278.03,248004.0
2019-11-21 14:00:00,278.01,279.04,277.75,279.04,117464.0,278.01,279.04,277.75,279.04,117464.0
2019-11-21 14:30:00,279.09,279.2,278.46,278.69,80247.0,279.09,279.2,278.46,278.69,80247.0
2019-11-21 15:00:00,278.69,278.94,278.32,278.43,157799.0,278.69,278.94,278.32,278.43,157799.0
2019-11-21 15:30:00,278.49,279.22,278.36,279.05,403346.0,278.49,279.22,278.36,279.05,403346.0
2019-11-22 09:30:00,280.0,280.85,277.02,277.54,117443.0,280.0,280.85,277.02,277.54,117443.0
2019-11-22 10:00:00,277.73,279.07,277.0,277.35,105118.0,277.73,279.07,277.0,277.35,105118.0
2019-11-22 10:30:00,277.49,279.62,276.89,278.16,126306.0,277.49,279.62,276.89,278.16,126306.0
2019-11-22 11:00:00,278.09,278.71,277.63,278.06,90445.0,278.09,278.71,277.63,278.06,90445.0
2019-11-22 11:30:00,278.06,279.0,277.97,278.24,81363.0,278.06,279.0,277.97,278.24,81363.0
2019-11-22 12:00:00,278.24,279.13,277.78,278.75,66888.0,278.24,279.13,277.78,278.75,66888.0
2019-11-22 12:30:00,278.78,279.06,278.09,278.99,56073.0,278.78,279.06,278.09,278.99,56073.0
2019-11-22 13:00:00,278.93,279.72,278.57,279.49,65043.0,278.93,279.72,278.57,279.49,65043.0
2019-11-22 13:30:00,279.49,279.84,279.0,279.63,62653.0,279.49,279.84,279.0,279.63,62653.0
2019-11-22 14:00:00,279.67,280.25,279.37,280.04,59452.0,279.67,280.25,279.37,280.04,59452.0
2019-11-22 14:30:00,279.96,279.96,278.76,278.9,137188.0,279.96,279.96,278.76,278.9,137188.0
2019-11-22 15:00:00,278.94,280.18,278.86,279.99,119005.0,278.94,280.18,278.86,279.99,119005.0
2019-11-22 15:30:00,280.03,280.19,279.17,279.98,277182.0,280.03,280.19,279.17,279.98,277182.0
2019-11-25 09:30:00,280.0,284.0,279.27,280.03,450393.0,280.0,284.0,279.27,280.03,450393.0
2019-11-25 10:00:00,280.07,280.51,278.41,278.82,169535.0,280.07,280.51,278.41,278.82,169535.0
2019-11-25 10:30:00,278.85,281.16,278.85,280.17,145992.0,278.85,281.16,278.85,280.17,145992.0
2019-11-25 11:00:00,280.19,280.6,279.0,279.25,98192.0,280.19,280.6,279.0,279.25,98192.0
2019-11-25 11:30:00,279.35,279.9,278.97,279.53,84473.0,279.35,279.9,278.97,279.53,84473.0
2019-11-25 12:00:00,279.64,279.65,278.49,278.96,66283.0,279.64,279.65,278.49,278.96,66283.0
2019-11-25 12:30:00,279.04,279.22,278.43,279.01,65897.0,279.04,279.22,278.43,279.01,65897.0
2019-11-25 13:00:00,279.02,279.35,278.83,278.93,201651.0,279.02,279.35,278.83,278.93,201651.0
2019-11-25 13:30:00,278.96,279.05,278.71,278.9,61223.0,278.96,279.05,278.71,278.9,61223.0
2019-11-25 14:00:00,278.89,279.92,278.87,279.18,160950.0,278.89,279.92,278.87,279.18,160950.0
2019-11-25 14:30:00,279.13,279.99,279.07,279.8,91007.0,279.13,279.99,279.07,279.8,91007.0
2019-11-25 15:00:00,279.68,280.24,279.52,279.82,105317.0,279.68,280.24,279.52,279.82,105317.0
2019-11-25 15:30:00,279.86,280.3,279.5,279.85,382166.0,279.86,280.3,279.5,279.85,382166.0
2019-11-26 09:30:00,281.0,281.14,279.04,279.31,79108.0,281.0,281.14,279.04,279.31,79108.0
2019-11-26 10:00:00,279.19,279.82,278.69,279.73,57362.0,279.19,279.82,278.69,279.73,57362.0
2019-11-26 10:30:00,279.68,280.19,279.35,279.46,72143.0,279.68,280.19,279.35,279.46,72143.0
2019-11-26 11:00:00,279.46,280.18,279.36,279.69,46321.0,279.46,280.18,279.36,279.69,46321.0
2019-11-26 11:30:00,279.68,280.04,279.52,279.52,47225.0,279.68,280.04,279.52,279.52,47225.0
2019-11-26 12:00:00,279.51,280.74,279.38,280.73,70233.0,279.51,280.74,279.38,280.73,70233.0
2019-11-26 12:30:00,280.77,281.14,280.54,281.01,57237.0,280.77,281.14,280.54,281.01,57237.0
2019-11-26 13:00:00,281.04,281.15,279.93,280.31,48812.0,281.04,281.15,279.93,280.31,48812.0
2019-11-26 13:30:00,280.36,280.46,279.87,279.91,40920.0,280.36,280.46,279.87,279.91,40920.0
2019-11-26 14:00:00,279.92,279.94,279.51,279.59,44581.0,279.92,279.94,279.51,279.59,44581.0
2019-11-26 14:30:00,279.63,279.67,279.03,279.06,55048.0,279.63,279.67,279.03,279.06,55048.0
2019-11-26 15:00:00,279.04,279.28,278.74,279.03,69031.0,279.04,279.28,278.74,279.03,69031.0
2019-11-26 15:30:00,279.05,279.33,278.62,278.95,190557.0,279.05,279.33,278.62,278.95,190557.0
2019-11-27 09:30:00,279.51,280.33,277.85,278.49,138076.0,279.51,280.33,277.85,278.49,138076.0
2019-11-27 10:00:00,278.49,281.4,278.48,281.37,81414.0,278.49,281.4,278.48,281.37,81414.0
2019-11-27 10:30:00,281.28,281.28,278.57,278.89,93854.0,281.28,281.28,278.57,278.89,93854.0
2019-11-27 11:00:00,278.97,281.09,278.97,280.71,54044.0,278.97,281.09,278.97,280.71,54044.0
2019-11-27 11:30:00,280.78,281.04,279.93,280.89,30997.0,280.78,281.04,279.93,280.89,30997.0
2019-11-27 12:00:00,280.86,281.08,280.55,280.96,44388.0,280.86,281.08,280.55,280.96,44388.0
2019-11-27 12:30:00,280.94,281.49,280.61,280.86,45819.0,280.94,281.49,280.61,280.86,45819.0
2019-11-27 13:00:00,280.92,281.3,280.15,280.24,24472.0,280.92,281.3,280.15,280.24,24472.0
2019-11-27 13:30:00,280.32,280.71,279.99,280.15,38113.0,280.32,280.71,279.99,280.15,38113.0
2019-11-27 14:00:00,280.1,280.68,279.93,280.12,39998.0,280.1,280.68,279.93,280.12,39998.0
2019-11-27 14:30:00,280.11,280.16,279.67,279.67,57202.0,280.11,280.16,279.67,279.67,57202.0
2019-11-27 15:00:00,279.66,279.96,279.57,279.62,47958.0,279.66,279.96,279.57,279.62,47958.0
2019-11-27 15:30:00,279.63,281.38,279.44,281.25,151418.0,279.63,281.38,279.44,281.25,151418.0
2019-11-29 09:30:00,280.97,281.53,280.1,280.8,87800.0,280.97,281.53,280.1,280.8,87800.0
2019-11-29 10:00:00,280.67,281.32,280.48,281.11,42064.0,280.67,281.32,280.48,281.11,42064.0
2019-11-29 10:30:00,281.12,281.88,280.54,281.87,48117.0,281.12,281.88,280.54,281.87,48117.0
2019-11-29 11:00:00,281.81,282.4,281.09,282.03,37716.0,281.81,282.4,281.09,282.03,37716.0
2019-11-29 11:30:00,282.03,282.16,281.33,282.01,27994.0,282.03,282.16,281.33,282.01,27994.0
2019-11-29 12:00:00,282.07,282.35,281.58,281.89,49043.0,282.07,282.35,281.58,281.89,49043.0
2019-11-29 12:30:00,281.78,283.49,281.35,283.02,118044.0,281.78,283.49,281.35,283.02,118044.0
2019-12-02 09:30:00,283.0,283.0,273.11,273.3,228526.0,283.0,283.0,273.11,273.3,228526.0
2019-12-02 10:00:00,273.21,274.5,271.27,271.84,204041.0,273.21,274.5,271.27,271.84,204041.0
2019-12-02 10:30:00,271.72,272.51,269.5,271.18,128521.0,271.72,272.51,269.5,271.18,128521.0
2019-12-02 11:00:00,271.08,273.62,270.99,273.0,99983.0,271.08,273.62,270.99,273.0,99983.0
2019-12-02 11:30:00,273.0,274.42,271.75,273.76,61493.0,273.0,274.42,271.75,273.76,61493.0
2019-12-02 12:00:00,273.88,275.49,273.88,274.9,84787.0,273.88,275.49,273.88,274.9,84787.0
2019-12-02 12:30:00,274.82,275.0,273.27,274.89,59860.0,274.82,275.0,273.27,274.89,59860.0
2019-12-02 13:00:00,274.94,277.03,274.77,276.81,60700.0,274.94,277.03,274.77,276.81,60700.0
2019-12-02 13:30:00,276.86,277.72,276.08,277.3,60448.0,276.86,277.72,276.08,277.3,60448.0
2019-12-02 14:00:00,277.27,277.27,276.19,276.38,54124.0,277.27,277.27,276.19,276.38,54124.0
2019-12-02 14:30:00,276.4,277.16,276.39,277.06,90565.0,276.4,277.16,276.39,277.06,90565.0
2019-12-02 15:00:00,277.09,277.51,276.66,276.78,120847.0,277.09,277.51,276.66,276.78,120847.0
2019-12-02 15:30:00,276.78,278.0,276.39,277.45,247113.0,276.78,278.0,276.39,277.45,247113.0
2019-12-03 09:30:00,271.79,276.82,271.06,276.82,219888.0,271.79,276.82,271.06,276.82,219888.0
2019-12-03 10:00:00,276.73,279.8,276.68,277.85,217021.0,276.73,279.8,276.68,277.85,217021.0
2019-12-03 10:30:00,277.74,278.04,275.6,277.04,220802.0,277.74,278.04,275.6,277.04,220802.0
2019-12-03 11:00:00,277.22,277.62,276.3,276.88,51020.0,277.22,277.62,276.3,276.88,51020.0
2019-12-03 11:30:00,276.92,277.97,276.75,277.36,56560.0,276.92,277.97,276.75,277.36,56560.0
2019-12-03 12:00:00,277.38,278.83,276.92,278.58,64063.0,277.38,278.83,276.92,278.58,64063.0
2019-12-03 12:30:00,278.69,279.03,277.99,278.66,79605.0,278.69,279.03,277.99,278.66,79605.0
2019-12-03 13:00:00,278.6,280.0,278.41,278.88,147853.0,278.6,280.0,278.41,278.88,147853.0
2019-12-03 13:30:00,278.91,279.15,278.19,278.64,33509.0,278.91,279.15,278.19,278.64,33509.0
2019-12-03 14:00:00,278.69,279.28,277.59,277.77,33907.0,278.69,279.28,277.59,277.77,33907.0
2019-12-03 14:30:00,277.74,278.68,277.68,278.29,33619.0,277.74,278.68,277.68,278.29,33619.0
2019-12-03 15:00:00,278.31,279.32,277.85,279.21,55595.0,278.31,279.32,277.85,279.21,55595.0
2019-12-03 15:30:00,279.25,279.7,278.39,279.0,171466.0,279.25,279.7,278.39,279.0,171466.0
2019-12-04 09:30:00,277.87,277.87,274.29,276.47,161500.0,277.87,277.87,274.29,276.47,161500.0
2019-12-04 10:00:00,276.44,278.07,274.36,274.9,88563.0,276.44,278.07,274.36,274.9,88563.0
2019-12-04 10:30:00,274.87,276.06,274.39,276.0,72087.0,274.87,276.06,274.39,276.0,72087.0
2019-12-04 11:00:00,275.89,276.15,274.32,274.34,70133.0,275.89,276.15,274.32,274.34,70133.0
2019-12-04 11:30:00,274.42,274.6,273.18,273.2,63179.0,274.42,274.6,273.18,273.2,63179.0
2019-12-04 12:00:00,273.17,274.06,272.94,273.64,37997.0,273.17,274.06,272.94,273.64,37997.0
2019-12-04 12:30:00,273.8,275.04,273.43,273.95,46702.0,273.8,275.04,273.43,273.95,46702.0
2019-12-04 13:00:00,273.99,274.04,273.12,273.43,113965.0,273.99,274.04,273.12,273.43,113965.0
2019-12-04 13:30:00,273.42,273.68,272.8,273.22,74653.0,273.42,273.68,272.8,273.22,74653.0
2019-12-04 14:00:00,273.39,273.88,273.11,273.62,97677.0,273.39,273.88,273.11,273.62,97677.0
2019-12-04 14:30:00,273.65,274.2,273.45,274.06,88178.0,273.65,274.2,273.45,274.06,88178.0
2019-12-04 15:00:00,274.05,274.61,274.0,274.4,97129.0,274.05,274.61,274.0,274.4,97129.0
2019-12-04 15:30:00,274.39,274.64,273.4,273.92,208288.0,274.39,274.64,273.4,273.92,208288.0
2019-12-05 09:30:00,273.0,277.25,272.9,274.16,106987.0,273.0,277.25,272.9,274.16,106987.0
2019-12-05 10:00:00,274.49,274.66,271.86,272.95,79791.0,274.49,274.66,271.86,272.95,79791.0
2019-12-05 10:30:00,273.11,273.63,272.53,273.32,61958.0,273.11,273.63,272.53,273.32,61958.0
2019-12-05 11:00:00,273.25,274.33,272.81,273.64,52422.0,273.25,274.33,272.81,273.64,52422.0
2019-12-05 11:30:00,273.73,274.2,273.43,273.46,15757.0,273.73,274.2,273.43,273.46,15757.0
2019-12-05 12:00:00,273.35,273.72,273.15,273.25,12242.0,273.35,273.72,273.15,273.25,12242.0
2019-12-05 12:30:00,273.24,273.55,272.59,272.59,20641.0,273.24,273.55,272.59,272.59,20641.0
2019-12-05 13:00:00,272.5,273.24,272.46,273.01,12190.0,272.5,273.24,272.46,273.01,12190.0
2019-12-05 13:30:00,273.11,273.48,272.84,273.43,17645.0,273.11,273.48,272.84,273.43,17645.0
2019-12-05 14:00:00,273.35,273.62,273.09,273.56,25131.0,273.35,273.62,273.09,273.56,25131.0
2019-12-05 14:30:00,273.56,273.84,272.75,273.4,32250.0,273.56,273.84,272.75,273.4,32250.0
2019-12-05 15:00:00,273.38,273.59,272.98,273.01,41400.0,273.38,273.59,272.98,273.01,41400.0
2019-12-05 15:30:00,273.01,273.58,272.67,273.13,173876.0,273.01,273.58,272.67,273.13,173876.0
2019-12-06 09:30:00,274.9,275.31,273.27,274.03,103045.0,274.9,275.31,273.27,274.03,103045.0
2019-12-06 10:00:00,274.01,274.33,272.2,273.07,81374.0,274.01,274.33,272.2,273.07,81374.0
2019-12-06 10:30:00,273.15,273.42,272.42,272.52,61307.0,273.15,273.42,272.42,272.52,61307.0
2019-12-06 11:00:00,272.56,273.1,271.62,271.9,80294.0,272.56,273.1,271.62,271.9,80294.0
2019-12-06 11:30:00,271.89,272.53,271.63,271.82,79247.0,271.89,272.53,271.63,271.82,79247.0
2019-12-06 12:00:00,271.88,272.92,271.83,272.24,60854.0,271.88,272.92,271.83,272.24,60854.0
2019-12-06 12:30:00,272.21,272.41,271.54,271.9,90280.0,272.21,272.41,271.54,271.9,90280.0
2019-12-06 13:00:00,271.93,271.93,270.49,270.57,77829.0,271.93,271.93,270.49,270.57,77829.0
2019-12-06 13:30:00,270.57,270.62,270.01,270.44,79925.0,270.57,270.62,270.01,270.44,79925.0
2019-12-06 14:00:00,270.36,270.5,269.62,270.47,75060.0,270.36,270.5,269.62,270.47,75060.0
2019-12-06 14:30:00,270.48,271.41,270.08,271.16,53473.0,270.48,271.41,270.08,271.16,53473.0
2019-12-06 15:00:00,271.19,271.36,270.71,271.06,42635.0,271.19,271.36,270.71,271.06,42635.0
2019-12-06 15:30:00,271.0,272.26,270.96,271.95,236831.0,271.0,272.26,270.96,271.95,236831.0
2019-12-09 09:30:00,271.77,272.6,270.35,270.99,62725.0,271.77,272.6,270.35,270.99,62725.0
2019-12-09 10:00:00,271.03,271.48,270.07,270.41,72137.0,271.03,271.48,270.07,270.41,72137.0
2019-12-09 10:30:00,270.48,271.42,270.37,271.14,28560.0,270.48,271.42,270.37,271.14,28560.0
2019-12-09 11:00:00,271.1,271.16,269.61,269.89,48170.0,271.1,271.16,269.61,269.89,48170.0
2019-12-09 11:30:00,269.81,270.26,269.72,270.23,50504.0,269.81,270.26,269.72,270.23,50504.0
2019-12-09 12:00:00,270.25,271.09,270.09,270.63,27437.0,270.25,271.09,270.09,270.63,27437.0
2019-12-09 12:30:00,270.57,271.39,270.56,271.33,23974.0,270.57,271.39,270.56,271.33,23974.0
2019-12-09 13:00:00,271.3,271.33,270.51,270.96,36554.0,271.3,271.33,270.51,270.96,36554.0
2019-12-09 13:30:00,270.96,271.6,270.84,271.6,23692.0,270.96,271.6,270.84,271.6,23692.0
2019-12-09 14:00:00,271.61,271.64,270.28,270.99,29505.0,271.61,271.64,270.28,270.99,29505.0
2019-12-09 14:30:00,271.0,271.07,270.33,270.38,29935.0,271.0,271.07,270.33,270.38,29935.0
2019-12-09 15:00:00,270.34,270.77,270.22,270.25,50850.0,270.34,270.77,270.22,270.25,50850.0
2019-12-09 15:30:00,270.24,270.27,269.73,269.82,119546.0,270.24,270.27,269.73,269.82,119546.0
2019-12-10 09:30:00,270.0,272.45,268.82,272.0,106447.0,270.0,272.45,268.82,272.0,106447.0
2019-12-10 10:00:00,271.77,272.03,270.47,270.83,40183.0,271.77,272.03,270.47,270.83,40183.0
2019-12-10 10:30:00,270.79,271.0,269.2,269.35,64410.0,270.79,271.0,269.2,269.35,64410.0
2019-12-10 11:00:00,269.39,270.57,268.76,269.27,80708.0,269.39,270.57,268.76,269.27,80708.0
2019-12-10 11:30:00,269.34,269.34,268.1,268.37,35636.0,269.34,269.34,268.1,268.37,35636.0
2019-12-10 12:00:00,268.36,268.36,267.63,268.07,51669.0,268.36,268.36,267.63,268.07,51669.0
2019-12-10 12:30:00,268.12,268.78,268.0,268.42,38960.0,268.12,268.78,268.0,268.42,38960.0
2019-12-10 13:00:00,268.43,268.94,267.99,267.99,32963.0,268.43,268.94,267.99,267.99,32963.0
2019-12-10 13:30:00,268.01,268.23,267.14,267.22,38150.0,268.01,268.23,267.14,267.22,38150.0
2019-12-10 14:00:00,267.31,267.7,266.92,267.41,41703.0,267.31,267.7,266.92,267.41,41703.0
2019-12-10 14:30:00,267.42,267.61,266.94,267.1,47656.0,267.42,267.61,266.94,267.1,47656.0
2019-12-10 15:00:00,267.06,267.28,266.54,266.73,165151.0,267.06,267.28,266.54,266.73,165151.0
2019-12-10 15:30:00,266.74,267.02,266.2,266.86,169941.0,266.74,267.02,266.2,266.86,169941.0
2019-12-11 09:30:00,266.0,266.98,263.53,266.16,173532.0,266.0,266.98,263.53,266.16,173532.0
2019-12-11 10:00:00,266.17,266.51,265.25,265.25,131044.0,266.17,266.51,265.25,265.25,131044.0
2019-12-11 10:30:00,265.28,266.0,264.58,265.0,108442.0,265.28,266.0,264.58,265.0,108442.0
2019-12-11 11:00:00,264.91,266.13,264.87,265.67,46997.0,264.91,266.13,264.87,265.67,46997.0
2019-12-11 11:30:00,265.68,266.32,265.05,265.63,78017.0,265.68,266.32,265.05,265.63,78017.0
2019-12-11 12:00:00,265.61,266.52,265.14,265.96,103526.0,265.61,266.52,265.14,265.96,103526.0
2019-12-11 12:30:00,265.98,266.08,265.29,265.37,46489.0,265.98,266.08,265.29,265.37,46489.0
2019-12-11 13:00:00,265.4,265.68,264.81,265.37,45940.0,265.4,265.68,264.81,265.37,45940.0
2019-12-11 13:30:00,265.37,265.73,265.15,265.15,36747.0,265.37,265.73,265.15,265.15,36747.0
2019-12-11 14:00:00,265.15,266.25,264.76,265.92,112566.0,265.15,266.25,264.76,265.92,112566.0
2019-12-11 14:30:00,265.98,268.04,265.7,267.78,116663.0,265.98,268.04,265.7,267.78,116663.0
2019-12-11 15:00:00,267.83,268.19,267.39,267.81,76664.0,267.83,268.19,267.39,267.81,76664.0
2019-12-11 15:30:00,267.78,268.09,267.27,267.3,135208.0,267.78,268.09,267.27,267.3,135208.0
2019-12-12 09:30:00,266.36,266.78,264.08,266.49,119388.0,266.36,266.78,264.08,266.49,119388.0
2019-12-12 10:00:00,266.42,268.22,265.32,268.09,88262.0,266.42,268.22,265.32,268.09,88262.0
2019-12-12 10:30:00,268.0,268.59,267.55,268.28,89642.0,268.0,268.59,267.55,268.28,89642.0
2019-12-12 11:00:00,268.31,268.41,266.14,266.38,93855.0,268.31,268.41,266.14,266.38,93855.0
2019-12-12 11:30:00,266.28,267.57,266.03,267.33,51200.0,266.28,267.57,266.03,267.33,51200.0
2019-12-12 12:00:00,267.35,267.57,266.61,267.31,58771.0,267.35,267.57,266.61,267.31,58771.0
2019-12-12 12:30:00,267.31,267.45,266.35,266.35,60725.0,267.31,267.45,266.35,266.35,60725.0
2019-12-12 13:00:00,266.46,266.8,265.81,266.06,48031.0,266.46,266.8,265.81,266.06,48031.0
2019-12-12 13:30:00,266.09,266.21,265.8,265.87,68155.0,266.09,266.21,265.8,265.87,68155.0
2019-12-12 14:00:00,265.91,266.35,265.61,266.0,53614.0,265.91,266.35,265.61,266.0,53614.0
2019-12-12 14:30:00,265.99,266.95,265.07,265.68,118986.0,265.99,266.95,265.07,265.68,118986.0
2019-12-12 15:00:00,265.68,267.33,265.3,266.08,331724.0,265.68,267.33,265.3,266.08,331724.0
2019-12-12 15:30:00,266.05,266.29,265.57,265.65,253058.0,266.05,266.29,265.57,265.65,253058.0
2019-12-13 09:30:00,265.64,272.0,263.98,272.0,228047.0,265.64,272.0,263.98,272.0,228047.0
2019-12-13 10:00:00,271.9,272.55,270.36,271.74,119291.0,271.9,272.55,270.36,271.74,119291.0
2019-12-13 10:30:00,271.49,272.91,271.15,272.15,74759.0,271.49,272.91,271.15,272.15,74759.0
2019-12-13 11:00:00,272.15,272.46,271.01,271.17,88854.0,272.15,272.46,271.01,271.17,88854.0
2019-12-13 11:30:00,271.21,273.8,271.2,273.01,105180.0,271.21,273.8,271.2,273.01,105180.0
2019-12-13 12:00:00,273.01,273.02,271.85,272.06,52320.0,273.01,273.02,271.85,272.06,52320.0
2019-12-13 12:30:00,272.08,272.61,271.7,272.42,47775.0,272.08,272.61,271.7,272.42,47775.0
2019-12-13 13:00:00,272.45,273.28,272.03,272.13,42893.0,272.45,273.28,272.03,272.13,42893.0
2019-12-13 13:30:00,272.12,272.41,271.66,272.2,46379.0,272.12,272.41,271.66,272.2,46379.0
2019-12-13 14:00:00,272.36,272.62,272.13,272.33,72921.0,272.36,272.62,272.13,272.33,72921.0
2019-12-13 14:30:00,272.37,273.06,271.94,272.76,53593.0,272.37,273.06,271.94,272.76,53593.0
2019-12-13 15:00:00,272.82,273.33,272.47,272.58,91475.0,272.82,273.33,272.47,272.58,91475.0
2019-12-13 15:30:00,272.56,273.07,272.13,272.95,209994.0,272.56,273.07,272.13,272.95,209994.0
2019-12-16 09:30:00,274.33,279.65,274.11,279.5,281235.0,274.33,279.65,274.11,279.5,281235.0
2019-12-16 10:00:00,279.49,279.99,278.6,279.31,93980.0,279.49,279.99,278.6,279.31,93980.0
2019-12-16 10:30:00,279.32,280.36,278.86,280.27,106603.0,279.32,280.36,278.86,280.27,106603.0
2019-12-16 11:00:00,280.26,280.3,279.08,279.76,87318.0,280.26,280.3,279.08,279.76,87318.0
2019-12-16 11:30:00,279.68,279.71,278.75,279.06,81081.0,279.68,279.71,278.75,279.06,81081.0
2019-12-16 12:00:00,279.02,279.53,278.23,278.59,39549.0,279.02,279.53,278.23,278.59,39549.0
2019-12-16 12:30:00,278.65,280.24,278.49,279.97,61947.0,278.65,280.24,278.49,279.97,61947.0
2019-12-16 13:00:00,280.02,280.15,279.69,280.0,39619.0,280.02,280.15,279.69,280.0,39619.0
2019-12-16 13:30:00,280.01,281.56,279.95,281.26,81113.0,280.01,281.56,279.95,281.26,81113.0
2019-12-16 14:00:00,281.3,281.46,280.2,280.41,39620.0,281.3,281.46,280.2,280.41,39620.0
2019-12-16 14:30:00,280.48,281.19,280.43,281.16,43326.0,280.48,281.19,280.43,281.16,43326.0
2019-12-16 15:00:00,281.14,281.49,280.82,281.03,93670.0,281.14,281.49,280.82,281.03,93670.0
2019-12-16 15:30:00,281.02,281.8,280.87,281.74,206360.0,281.02,281.8,280.87,281.74,206360.0
2019-12-17 09:30:00,279.95,281.03,274.39,277.33,223309.0,279.95,281.03,274.39,277.33,223309.0
2019-12-17 10:00:00,277.29,280.59,276.56,279.77,98009.0,277.29,280.59,276.56,279.77,98009.0
2019-12-17 10:30:00,279.78,280.39,279.13,279.76,105122.0,279.78,280.39,279.13,279.76,105122.0
2019-12-17 11:00:00,279.83,280.12,279.25,279.59,38390.0,279.83,280.12,279.25,279.59,38390.0
2019-12-17 11:30:00,279.5,280.42,279.34,280.32,50695.0,279.5,280.42,279.34,280.32,50695.0
2019-12-17 12:00:00,280.37,280.46,279.16,279.62,38887.0,280.37,280.46,279.16,279.62,38887.0
2019-12-17 12:30:00,279.65,279.94,279.34,279.77,28515.0,279.65,279.94,279.34,279.77,28515.0
2019-12-17 13:00:00,279.74,279.79,278.98,279.29,26839.0,279.74,279.79,278.98,279.29,26839.0
2019-12-17 13:30:00,279.29,279.63,278.57,279.01,26644.0,279.29,279.63,278.57,279.01,26644.0
2019-12-17 14:00:00,279.02,279.05,277.03,277.16,55625.0,279.02,279.05,277.03,277.16,55625.0
2019-12-17 14:30:00,277.13,277.56,276.66,276.78,46899.0,277.13,277.56,276.66,276.78,46899.0
2019-12-17 15:00:00,276.77,277.67,276.64,277.38,66876.0,276.77,277.67,276.64,277.38,66876.0
2019-12-17 15:30:00,277.36,277.54,276.06,276.14,174008.0,277.36,277.54,276.06,276.14,174008.0
2019-12-18 09:30:00,277.43,278.52,276.09,277.03,56241.0,277.43,278.52,276.09,277.03,56241.0
2019-12-18 10:00:00,277.21,277.85,276.55,277.28,38431.0,277.21,277.85,276.55,277.28,38431.0
2019-12-18 10:30:00,277.34,278.15,276.82,277.69,38924.0,277.34,278.15,276.82,277.69,38924.0
2019-12-18 11:00:00,277.64,277.75,277.15,277.57,60213.0,277.64,277.75,277.15,277.57,60213.0
2019-12-18 11:30:00,277.61,280.18,277.61,280.08,64400.0,277.61,280.18,277.61,280.08,64400.0
2019-12-18 12:00:00,280.13,280.14,279.0,279.02,24397.0,280.13,280.14,279.0,279.02,24397.0
2019-12-18 12:30:00,279.0,279.25,278.74,278.76,17287.0,279.0,279.25,278.74,278.76,17287.0
2019-12-18 13:00:00,278.78,278.9,278.0,278.11,23546.0,278.78,278.9,278.0,278.11,23546.0
2019-12-18 13:30:00,278.11,278.49,277.76,278.45,33548.0,278.11,278.49,277.76,278.45,33548.0
2019-12-18 14:00:00,278.5,278.68,278.03,278.28,37901.0,278.5,278.68,278.03,278.28,37901.0
2019-12-18 14:30:00,278.31,278.85,278.19,278.43,33021.0,278.31,278.85,278.19,278.43,33021.0
2019-12-18 15:00:00,278.53,278.82,277.71,277.74,38615.0,278.53,278.82,277.71,277.74,38615.0
2019-12-18 15:30:00,277.73,278.09,277.27,277.27,117175.0,277.73,278.09,277.27,277.27,117175.0
2019-12-19 09:30:00,277.45,278.44,275.33,276.5,68638.0,277.45,278.44,275.33,276.5,68638.0
2019-12-19 10:00:00,276.46,276.85,275.67,276.41,43336.0,276.46,276.85,275.67,276.41,43336.0
2019-12-19 10:30:00,276.2,277.1,275.87,276.89,35477.0,276.2,277.1,275.87,276.89,35477.0
2019-12-19 11:00:00,276.85,277.61,276.58,277.55,38212.0,276.85,277.61,276.58,277.55,38212.0
2019-12-19 11:30:00,277.61,278.2,277.56,277.65,31274.0,277.61,278.2,277.56,277.65,31274.0
2019-12-19 12:00:00,277.75,278.95,277.75,278.29,38978.0,277.75,278.95,277.75,278.29,38978.0
2019-12-19 12:30:00,278.15,278.59,277.85,278.5,38243.0,278.15,278.59,277.85,278.5,38243.0
2019-12-19 13:00:00,278.5,279.05,278.45,278.55,57336.0,278.5,279.05,278.45,278.55,57336.0
2019-12-19 13:30:00,278.59,279.11,278.47,278.72,34982.0,278.59,279.11,278.47,278.72,34982.0
2019-12-19 14:00:00,278.66,278.78,278.43,278.5,32388.0,278.66,278.78,278.43,278.5,32388.0
2019-12-19 14:30:00,278.45,278.67,277.96,278.11,42129.0,278.45,278.67,277.96,278.11,42129.0
2019-12-19 15:00:00,278.07,278.3,277.75,278.19,56041.0,278.07,278.3,277.75,278.19,56041.0
2019-12-19 15:30:00,278.25,278.69,278.02,278.46,197931.0,278.25,278.69,278.02,278.46,197931.0
2019-12-20 09:30:00,280.52,282.49,279.3,279.65,240114.0,280.52,282.49,279.3,279.65,240114.0
2019-12-20 10:00:00,279.83,280.49,278.76,279.79,45836.0,279.83,280.49,278.76,279.79,45836.0
2019-12-20 10:30:00,280.02,280.38,279.18,279.52,23644.0,280.02,280.38,279.18,279.52,23644.0
2019-12-20 11:00:00,279.47,280.1,279.3,279.67,36151.0,279.47,280.1,279.3,279.67,36151.0
2019-12-20 11:30:00,279.69,280.12,278.97,278.99,31350.0,279.69,280.12,278.97,278.99,31350.0
2019-12-20 12:00:00,279.11,279.96,279.08,279.96,14119.0,279.11,279.96,279.08,279.96,14119.0
2019-12-20 12:30:00,279.92,280.68,279.91,280.55,25948.0,279.92,280.68,279.91,280.55,25948.0
2019-12-20 13:00:00,280.6,281.0,280.21,280.65,31366.0,280.6,281.0,280.21,280.65,31366.0
2019-12-20 13:30:00,280.72,281.36,280.65,281.25,22277.0,280.72,281.36,280.65,281.25,22277.0
2019-12-20 14:00:00,281.23,281.86,281.0,281.49,28882.0,281.23,281.86,281.0,281.49,28882.0
2019-12-20 14:30:00,281.44,281.48,280.99,281.48,22530.0,281.44,281.48,280.99,281.48,22530.0
2019-12-20 15:00:00,281.27,281.45,280.97,281.38,37233.0,281.27,281.45,280.97,281.38,37233.0
2019-12-20 15:30:00,281.43,282.83,281.1,282.6,202783.0,281.43,282.83,281.1,282.6,202783.0
2019-12-23 09:30:00,283.05,287.44,281.71,287.17,266194.0,283.05,287.44,281.71,287.17,266194.0
2019-12-23 10:00:00,287.18,287.24,284.23,284.8,136767.0,287.18,287.24,284.23,284.8,136767.0
2019-12-23 10:30:00,284.69,286.28,284.5,286.28,52075.0,284.69,286.28,284.5,286.28,52075.0
2019-12-23 11:00:00,286.3,286.42,284.01,284.69,70890.0,286.3,286.42,284.01,284.69,70890.0
2019-12-23 11:30:00,284.69,284.8,283.11,283.9,86532.0,284.69,284.8,283.11,283.9,86532.0
2019-12-23 12:00:00,283.83,284.79,283.55,284.46,33696.0,283.83,284.79,283.55,284.46,33696.0
2019-12-23 12:30:00,284.45,284.7,283.84,283.94,22414.0,284.45,284.7,283.84,283.94,22414.0
2019-12-23 13:00:00,283.96,284.62,283.95,284.6,14699.0,283.96,284.62,283.95,284.6,14699.0
2019-12-23 13:30:00,284.67,285.0,283.9,283.94,27002.0,284.67,285.0,283.9,283.94,27002.0
2019-12-23 14:00:00,283.92,284.18,283.53,283.56,25830.0,283.92,284.18,283.53,283.56,25830.0
2019-12-23 14:30:00,283.67,283.73,283.08,283.33,19262.0,283.67,283.73,283.08,283.33,19262.0
2019-12-23 15:00:00,283.44,283.89,282.74,283.75,99186.0,283.44,283.89,282.74,283.75,99186.0
2019-12-23 15:30:00,283.72,283.84,282.9,283.3,119521.0,283.72,283.84,282.9,283.3,119521.0
2019-12-24 09:30:00,283.9,284.69,282.57,282.58,42289.0,283.9,284.69,282.57,282.58,42289.0
2019-12-24 10:00:00,282.68,283.77,282.68,283.63,24315.0,282.68,283.77,282.68,283.63,24315.0
2019-12-24 10:30:00,283.76,284.36,283.54,284.07,18731.0,283.76,284.36,283.54,284.07,18731.0
2019-12-24 11:00:00,283.95,284.21,283.55,284.06,13466.0,283.95,284.21,283.55,284.06,13466.0
2019-12-24 11:30:00,284.12,284.45,283.7,284.24,12361.0,284.12,284.45,283.7,284.24,12361.0
2019-12-24 12:00:00,284.31,284.92,284.23,284.58,15449.0,284.31,284.92,284.23,284.58,15449.0
2019-12-24 12:30:00,284.69,284.69,283.77,284.12,30727.0,284.69,284.69,283.77,284.12,30727.0
2019-12-26 09:30:00,284.76,286.96,284.76,286.07,41203.0,284.76,286.96,284.76,286.07,41203.0
2019-12-26 10:00:00,286.16,288.08,286.15,287.02,40981.0,286.16,288.08,286.15,287.02,40981.0
2019-12-26 10:30:00,287.13,288.0,287.13,287.4,18090.0,287.13,288.0,287.13,287.4,18090.0
2019-12-26 11:00:00,287.32,287.63,286.38,286.85,23830.0,287.32,287.63,286.38,286.85,23830.0
2019-12-26 11:30:00,286.85,287.3,286.4,287.2,17826.0,286.85,287.3,286.4,287.2,17826.0
2019-12-26 12:00:00,287.21,287.54,286.9,287.53,17450.0,287.21,287.54,286.9,287.53,17450.0
2019-12-26 12:30:00,287.43,287.51,286.88,287.41,10257.0,287.43,287.51,286.88,287.41,10257.0
2019-12-26 13:00:00,287.43,287.62,287.12,287.16,9001.0,287.43,287.62,287.12,287.16,9001.0
2019-12-26 13:30:00,287.2,287.62,286.34,287.14,35467.0,287.2,287.62,286.34,287.14,35467.0
2019-12-26 14:00:00,287.14,287.32,286.68,286.68,19309.0,287.14,287.32,286.68,286.68,19309.0
2019-12-26 14:30:00,286.7,286.78,285.94,285.96,15921.0,286.7,286.78,285.94,285.96,15921.0
2019-12-26 15:00:00,285.98,286.01,285.5,285.5,24578.0,285.98,286.01,285.5,285.5,24578.0
2019-12-26 15:30:00,285.51,286.24,285.09,286.2,116649.0,285.51,286.24,285.09,286.2,116649.0
2019-12-27 09:30:00,288.07,288.07,284.11,284.62,52045.0,288.07,288.07,284.11,284.62,52045.0
2019-12-27 10:00:00,284.64,287.0,284.43,286.22,64096.0,284.64,287.0,284.43,286.22,64096.0
2019-12-27 10:30:00,286.26,287.67,286.25,287.54,93980.0,286.26,287.67,286.25,287.54,93980.0
2019-12-27 11:00:00,287.5,287.62,286.36,286.36,46286.0,287.5,287.62,286.36,286.36,46286.0
2019-12-27 11:30:00,286.42,286.59,286.12,286.15,46199.0,286.42,286.59,286.12,286.15,46199.0
2019-12-27 12:00:00,286.04,286.4,285.86,286.28,23791.0,286.04,286.4,285.86,286.28,23791.0
2019-12-27 12:30:00,286.3,287.15,285.96,287.15,16149.0,286.3,287.15,285.96,287.15,16149.0
2019-12-27 13:00:00,287.09,287.16,286.83,286.9,19929.0,287.09,287.16,286.83,286.9,19929.0
2019-12-27 13:30:00,286.9,287.16,286.8,286.99,20446.0,286.9,287.16,286.8,286.99,20446.0
2019-12-27 14:00:00,286.96,287.22,286.79,287.09,20467.0,286.96,287.22,286.79,287.09,20467.0
2019-12-27 14:30:00,287.13,287.29,286.91,286.95,31778.0,287.13,287.29,286.91,286.95,31778.0
2019-12-27 15:00:00,286.93,287.7,286.84,287.65,33127.0,286.93,287.7,286.84,287.65,33127.0
2019-12-27 15:30:00,287.6,287.94,286.38,286.87,103326.0,287.6,287.94,286.38,286.87,103326.0
2019-12-30 09:30:00,286.28,286.42,277.75,279.42,118201.0,286.28,286.42,277.75,279.42,118201.0
2019-12-30 10:00:00,279.96,281.07,278.91,280.67,63503.0,279.96,281.07,278.91,280.67,63503.0
2019-12-30 10:30:00,281.08,283.41,280.28,282.37,70821.0,281.08,283.41,280.28,282.37,70821.0
2019-12-30 11:00:00,282.26,283.27,281.19,283.09,76862.0,282.26,283.27,281.19,283.09,76862.0
2019-12-30 11:30:00,283.17,283.23,282.27,282.74,45267.0,283.17,283.23,282.27,282.74,45267.0
2019-12-30 12:00:00,282.81,283.62,282.34,283.37,20762.0,282.81,283.62,282.34,283.37,20762.0
2019-12-30 12:30:00,283.41,284.13,282.93,283.63,23582.0,283.41,284.13,282.93,283.63,23582.0
2019-12-30 13:00:00,283.64,283.96,283.18,283.56,29249.0,283.64,283.96,283.18,283.56,29249.0
2019-12-30 13:30:00,283.6,284.19,283.53,283.87,21215.0,283.6,284.19,283.53,283.87,21215.0
2019-12-30 14:00:00,283.91,284.27,283.22,283.8,40083.0,283.91,284.27,283.22,283.8,40083.0
2019-12-30 14:30:00,283.72,283.73,282.64,282.77,53603.0,283.72,283.73,282.64,282.77,53603.0
2019-12-30 15:00:00,282.86,283.51,282.6,283.34,46553.0,282.86,283.51,282.6,283.34,46553.0
2019-12-30 15:30:00,283.35,283.69,282.62,282.82,90425.0,283.35,283.69,282.62,282.82,90425.0
2019-12-31 09:30:00,280.41,283.85,279.79,282.03,38778.0,280.41,283.85,279.79,282.03,38778.0
2019-12-31 10:00:00,282.2,282.53,281.36,281.62,32423.0,282.2,282.53,281.36,281.62,32423.0
2019-12-31 10:30:00,281.69,282.35,281.3,281.82,26009.0,281.69,282.35,281.3,281.82,26009.0
2019-12-31 11:00:00,281.77,282.3,281.44,281.48,25575.0,281.77,282.3,281.44,281.48,25575.0
2019-12-31 11:30:00,281.41,281.75,281.26,281.43,32058.0,281.41,281.75,281.26,281.43,32058.0
2019-12-31 12:00:00,281.45,282.1,281.4,282.1,39141.0,281.45,282.1,281.4,282.1,39141.0
2019-12-31 12:30:00,282.14,282.24,281.66,281.9,24473.0,282.14,282.24,281.66,281.9,24473.0
2019-12-31 13:00:00,281.95,282.3,281.61,281.72,23307.0,281.95,282.3,281.61,281.72,23307.0
2019-12-31 13:30:00,281.76,282.32,281.71,281.74,27046.0,281.76,282.32,281.71,281.74,27046.0
2019-12-31 14:00:00,281.79,282.38,281.78,282.38,18169.0,281.79,282.38,281.78,282.38,18169.0
2019-12-31 14:30:00,282.42,282.49,281.89,282.0,42408.0,282.42,282.49,281.89,282.0,42408.0
2019-12-31 15:00:00,281.94,282.54,281.78,282.36,30352.0,281.94,282.54,281.78,282.36,30352.0
2019-12-31 15:30:00,282.37,282.69,282.21,282.28,168017.0,282.37,282.69,282.21,282.28,168017.0
2020-01-02 09:30:00,284.96,291.68,284.22,289.75,285547.0,284.96,291.68,284.22,289.75,285547.0
2020-01-02 10:00:00,289.74,289.74,287.1,287.76,105247.0,289.74,289.74,287.1,287.76,105247.0
2020-01-02 10:30:00,287.71,288.79,287.12,288.57,67749.0,287.71,288.79,287.12,288.57,67749.0
2020-01-02 11:00:00,288.6,289.29,288.46,288.84,55881.0,288.6,289.29,288.46,288.84,55881.0
2020-01-02 11:30:00,288.75,289.0,287.6,288.85,63556.0,288.75,289.0,287.6,288.85,63556.0
2020-01-02 12:00:00,288.83,289.81,288.48,289.46,53156.0,288.83,289.81,288.48,289.46,53156.0
2020-01-02 12:30:00,289.43,290.38,289.43,290.24,43761.0,289.43,290.38,289.43,290.24,43761.0
2020-01-02 13:00:00,290.2,290.2,289.12,289.18,41413.0,290.2,290.2,289.12,289.18,41413.0
2020-01-02 13:30:00,289.19,289.28,288.71,289.19,75512.0,289.19,289.28,288.71,289.19,75512.0
2020-01-02 14:00:00,289.16,290.56,289.11,290.1,63360.0,289.16,290.56,289.11,290.1,63360.0
2020-01-02 14:30:00,290.13,291.06,289.98,290.29,50232.0,290.13,291.06,289.98,290.29,50232.0
2020-01-02 15:00:00,290.24,290.31,289.88,290.0,55016.0,290.24,290.31,289.88,290.0,55016.0
2020-01-02 15:30:00,289.97,291.27,289.89,291.27,163054.0,289.97,291.27,289.89,291.27,163054.0
2020-01-03 09:30:00,286.9,291.1,286.5,290.44,75871.0,286.9,291.1,286.5,290.44,75871.0
2020-01-03 10:00:00,290.29,290.52,289.29,290.25,58252.0,290.29,290.52,289.29,290.25,58252.0
2020-01-03 10:30:00,290.16,291.22,289.96,290.32,26997.0,290.16,291.22,289.96,290.32,26997.0
2020-01-03 11:00:00,290.32,290.48,289.51,290.27,31839.0,290.32,290.48,289.51,290.27,31839.0
2020-01-03 11:30:00,290.34,290.99,289.99,290.92,21097.0,290.34,290.99,289.99,290.92,21097.0
2020-01-03 12:00:00,290.92,292.11,290.85,291.8,28161.0,290.92,292.11,290.85,291.8,28161.0
2020-01-03 12:30:00,291.85,292.66,291.71,292.37,22219.0,291.85,292.66,291.71,292.37,22219.0
2020-01-03 13:00:00,292.37,292.83,292.0,292.7,25187.0,292.37,292.83,292.0,292.7,25187.0
2020-01-03 13:30:00,292.65,293.06,291.62,292.71,45511.0,292.65,293.06,291.62,292.71,45511.0
2020-01-03 14:00:00,292.61,292.68,290.88,290.88,33321.0,292.61,292.68,290.88,290.88,33321.0
2020-01-03 14:30:00,290.82,292.07,290.78,291.99,56785.0,290.82,292.07,290.78,291.99,56785.0
2020-01-03 15:00:00,291.93,292.6,291.84,291.88,33335.0,291.93,292.6,291.84,291.88,33335.0
2020-01-03 15:30:00,291.88,291.91,290.84,290.86,149338.0,291.88,291.91,290.84,290.86,149338.0
2020-01-06 09:30:00,285.19,289.96,284.6,289.38,156530.0,285.19,289.96,284.6,289.38,156530.0
2020-01-06 10:00:00,289.49,290.28,288.92,290.09,76344.0,289.49,290.28,288.92,290.09,76344.0
2020-01-06 10:30:00,290.08,290.67,289.86,290.0,61920.0,290.08,290.67,289.86,290.0,61920.0
2020-01-06 11:00:00,290.06,290.21,288.1,288.87,76522.0,290.06,290.21,288.1,288.87,76522.0
2020-01-06 11:30:00,288.91,290.48,288.88,290.33,45517.0,288.91,290.48,288.88,290.33,45517.0
2020-01-06 12:00:00,290.32,290.37,288.97,289.25,38902.0,290.32,290.37,288.97,289.25,38902.0
2020-01-06 12:30:00,289.35,289.71,288.74,289.68,32096.0,289.35,289.71,288.74,289.68,32096.0
2020-01-06 13:00:00,289.68,291.39,289.54,291.19,93842.0,289.68,291.39,289.54,291.19,93842.0
2020-01-06 13:30:00,291.14,291.72,290.57,291.33,27928.0,291.14,291.72,290.57,291.33,27928.0
2020-01-06 14:00:00,291.3,292.29,291.1,291.74,41582.0,291.3,292.29,291.1,291.74,41582.0
2020-01-06 14:30:00,291.76,293.29,291.63,293.2,59095.0,291.76,293.29,291.63,293.2,59095.0
2020-01-06 15:00:00,293.21,293.41,292.14,292.16,66368.0,293.21,293.41,292.14,292.16,66368.0
2020-01-06 15:30:00,292.21,293.15,292.01,292.81,184830.0,292.21,293.15,292.01,292.81,184830.0
2020-01-07 09:30:00,293.22,293.44,288.03,290.82,136825.0,293.22,293.44,288.03,290.82,136825.0
2020-01-07 10:00:00,290.96,292.75,289.93,292.58,99199.0,290.96,292.75,289.93,292.58,99199.0
2020-01-07 10:30:00,292.59,293.25,292.03,293.24,41843.0,292.59,293.25,292.03,293.24,41843.0
2020-01-07 11:00:00,293.08,293.71,292.35,292.94,41591.0,293.08,293.71,292.35,292.94,41591.0
2020-01-07 11:30:00,293.0,293.28,292.53,293.19,92713.0,293.0,293.28,292.53,293.19,92713.0
2020-01-07 12:00:00,293.11,294.58,292.98,294.03,53184.0,293.11,294.58,292.98,294.03,53184.0
2020-01-07 12:30:00,294.0,294.45,293.17,293.17,57068.0,294.0,294.45,293.17,293.17,57068.0
2020-01-07 13:00:00,293.22,294.44,292.92,293.19,72402.0,293.22,294.44,292.92,293.19,72402.0
2020-01-07 13:30:00,293.24,294.15,293.18,294.04,64569.0,293.24,294.15,293.18,294.04,64569.0
2020-01-07 14:00:00,294.09,294.14,293.01,293.75,46353.0,294.09,294.14,293.01,293.75,46353.0
2020-01-07 14:30:00,293.76,294.09,293.42,293.44,33167.0,293.76,294.09,293.42,293.44,33167.0
2020-01-07 15:00:00,293.45,294.09,293.24,294.02,64249.0,293.45,294.09,293.24,294.02,64249.0
2020-01-07 15:30:00,293.98,294.02,292.82,292.91,158346.0,293.98,294.02,292.82,292.91,158346.0
2020-01-08 09:30:00,294.56,296.22,293.24,295.64,142296.0,294.56,296.22,293.24,295.64,142296.0
2020-01-08 10:00:00,295.68,297.09,295.36,296.34,64442.0,295.68,297.09,295.36,296.34,64442.0
2020-01-08 10:30:00,296.23,296.63,295.02,295.35,95547.0,296.23,296.63,295.02,295.35,95547.0
2020-01-08 11:00:00,295.42,297.09,294.6,296.86,96442.0,295.42,297.09,294.6,296.86,96442.0
2020-01-08 11:30:00,296.75,297.69,296.15,297.3,94396.0,296.75,297.69,296.15,297.3,94396.0
2020-01-08 12:00:00,297.43,297.64,297.03,297.36,67024.0,297.43,297.64,297.03,297.36,67024.0
2020-01-08 12:30:00,297.27,297.38,296.68,297.0,134987.0,297.27,297.38,296.68,297.0,134987.0
2020-01-08 13:00:00,296.99,297.11,295.77,296.46,57180.0,296.99,297.11,295.77,296.46,57180.0
2020-01-08 13:30:00,296.49,296.7,296.26,296.26,66689.0,296.49,296.7,296.26,296.26,66689.0
2020-01-08 14:00:00,296.31,297.17,296.21,296.4,98663.0,296.31,297.17,296.21,296.4,98663.0
2020-01-08 14:30:00,296.46,296.88,296.29,296.74,27086.0,296.46,296.88,296.29,296.74,27086.0
2020-01-08 15:00:00,296.74,297.58,296.68,297.11,131813.0,296.74,297.58,296.68,297.11,131813.0
2020-01-08 15:30:00,297.08,297.17,295.2,295.66,149893.0,297.08,297.17,295.2,295.66,149893.0
2020-01-09 09:30:00,297.3,298.0,294.22,295.68,134958.0,297.3,298.0,294.22,295.68,134958.0
2020-01-09 10:00:00,295.56,296.2,295.15,295.34,71829.0,295.56,296.2,295.15,295.34,71829.0
2020-01-09 10:30:00,295.2,297.0,295.18,296.88,49083.0,295.2,297.0,295.18,296.88,49083.0
2020-01-09 11:00:00,296.87,298.83,296.83,298.64,61880.0,296.87,298.83,296.83,298.64,61880.0
2020-01-09 11:30:00,298.58,299.77,297.82,298.96,49350.0,298.58,299.77,297.82,298.96,49350.0
2020-01-09 12:00:00,299.02,299.26,298.23,298.59,32886.0,299.02,299.26,298.23,298.59,32886.0
2020-01-09 12:30:00,298.63,298.68,296.43,297.07,55495.0,298.63,298.68,296.43,297.07,55495.0
2020-01-09 13:00:00,297.02,297.65,296.79,297.4,32589.0,297.02,297.65,296.79,297.4,32589.0
2020-01-09 13:30:00,297.37,298.47,297.21,298.4,37603.0,297.37,298.47,297.21,298.4,37603.0
2020-01-09 14:00:00,298.38,298.93,298.01,298.56,18406.0,298.38,298.93,298.01,298.56,18406.0
2020-01-09 14:30:00,298.63,299.29,298.45,299.21,74942.0,298.63,299.29,298.45,299.21,74942.0
2020-01-09 15:00:00,299.16,299.59,298.99,299.15,73014.0,299.16,299.59,298.99,299.15,73014.0
2020-01-09 15:30:00,299.21,299.49,298.66,299.25,124684.0,299.21,299.49,298.66,299.25,124684.0
2020-01-10 09:30:00,300.72,302.43,299.81,301.19,126961.0,300.72,302.43,299.81,301.19,126961.0
2020-01-10 10:00:00,301.19,303.38,300.89,303.09,92296.0,301.19,303.38,300.89,303.09,92296.0
2020-01-10 10:30:00,303.14,303.39,302.33,302.83,42919.0,303.14,303.39,302.33,302.83,42919.0
2020-01-10 11:00:00,302.79,302.81,300.94,300.94,67407.0,302.79,302.81,300.94,300.94,67407.0
2020-01-10 11:30:00,301.01,301.22,300.65,300.81,40921.0,301.01,301.22,300.65,300.81,40921.0
2020-01-10 12:00:00,300.8,300.86,298.88,299.29,42862.0,300.8,300.86,298.88,299.29,42862.0
2020-01-10 12:30:00,299.29,300.54,299.25,300.45,46449.0,299.29,300.54,299.25,300.45,46449.0
2020-01-10 13:00:00,300.37,301.54,300.34,300.93,32574.0,300.37,301.54,300.34,300.93,32574.0
2020-01-10 13:30:00,300.97,301.22,300.75,300.97,34865.0,300.97,301.22,300.75,300.97,34865.0
2020-01-10 14:00:00,301.07,301.23,300.29,300.36,47224.0,301.07,301.23,300.29,300.36,47224.0
2020-01-10 14:30:00,300.4,300.46,299.74,300.23,32478.0,300.4,300.46,299.74,300.23,32478.0
2020-01-10 15:00:00,300.24,300.24,299.47,299.65,44579.0,300.24,300.24,299.47,299.65,44579.0
2020-01-10 15:30:00,299.57,299.6,297.45,298.89,189469.0,299.57,299.6,297.45,298.89,189469.0
2020-01-13 09:30:00,302.35,304.17,301.0,302.15,96043.0,302.35,304.17,301.0,302.15,96043.0
2020-01-13 10:00:00,301.98,303.57,301.93,302.73,60542.0,301.98,303.57,301.93,302.73,60542.0
2020-01-13 10:30:00,302.8,302.85,301.65,302.12,52174.0,302.8,302.85,301.65,302.12,52174.0
2020-01-13 11:00:00,302.13,303.09,301.91,302.73,28383.0,302.13,303.09,301.91,302.73,28383.0
2020-01-13 11:30:00,302.82,304.4,302.68,304.4,49934.0,302.82,304.4,302.68,304.4,49934.0
2020-01-13 12:00:00,304.4,305.34,303.99,304.17,56999.0,304.4,305.34,303.99,304.17,56999.0
2020-01-13 12:30:00,304.19,304.45,303.9,304.16,44439.0,304.19,304.45,303.9,304.16,44439.0
2020-01-13 13:00:00,304.18,304.81,303.81,304.81,57432.0,304.18,304.81,303.81,304.81,57432.0
2020-01-13 13:30:00,304.81,305.86,304.54,305.13,40632.0,304.81,305.86,304.54,305.13,40632.0
2020-01-13 14:00:00,305.07,305.81,304.91,305.31,35741.0,305.07,305.81,304.91,305.31,35741.0
2020-01-13 14:30:00,305.31,305.37,304.6,304.85,24659.0,305.31,305.37,304.6,304.85,24659.0
2020-01-13 15:00:00,304.85,304.92,303.58,303.7,65833.0,304.85,304.92,303.58,303.7,65833.0
2020-01-13 15:30:00,303.65,303.85,303.23,303.85,192249.0,303.65,303.85,303.23,303.85,192249.0
2020-01-14 09:30:00,303.85,306.0,301.43,301.97,104870.0,303.85,306.0,301.43,301.97,104870.0
2020-01-14 10:00:00,301.86,305.07,301.61,304.14,86079.0,301.86,305.07,301.61,304.14,86079.0
2020-01-14 10:30:00,304.18,304.57,303.02,303.2,35915.0,304.18,304.57,303.02,303.2,35915.0
2020-01-14 11:00:00,303.19,303.76,302.52,302.93,33796.0,303.19,303.76,302.52,302.93,33796.0
2020-01-14 11:30:00,302.79,303.56,302.74,303.48,48458.0,302.79,303.56,302.74,303.48,48458.0
2020-01-14 12:00:00,303.45,304.85,303.38,304.52,65630.0,303.45,304.85,303.38,304.52,65630.0
2020-01-14 12:30:00,304.46,305.02,304.24,304.58,39254.0,304.46,305.02,304.24,304.58,39254.0
2020-01-14 13:00:00,304.57,304.76,303.81,304.0,93424.0,304.57,304.76,303.81,304.0,93424.0
2020-01-14 13:30:00,304.01,304.66,302.84,302.84,60111.0,304.01,304.66,302.84,302.84,60111.0
2020-01-14 14:00:00,302.77,303.67,302.19,303.62,46553.0,302.77,303.67,302.19,303.62,46553.0
2020-01-14 14:30:00,303.59,304.01,302.96,303.16,34086.0,303.59,304.01,302.96,303.16,34086.0
2020-01-14 15:00:00,303.15,303.15,302.0,302.01,64505.0,303.15,303.15,302.0,302.01,64505.0
2020-01-14 15:30:00,302.01,302.76,301.37,301.46,214178.0,302.01,302.76,301.37,301.46,214178.0
2020-01-15 09:30:00,302.0,305.0,301.9,304.83,195492.0,302.0,305.0,301.9,304.83,195492.0
2020-01-15 10:00:00,304.86,306.48,304.73,306.1,94017.0,304.86,306.48,304.73,306.1,94017.0
2020-01-15 10:30:00,306.18,307.73,305.78,306.71,47509.0,306.18,307.73,305.78,306.71,47509.0
2020-01-15 11:00:00,306.51,307.16,306.15,306.85,48947.0,306.51,307.16,306.15,306.85,48947.0
2020-01-15 11:30:00,306.99,307.6,306.89,307.46,39469.0,306.99,307.6,306.89,307.46,39469.0
2020-01-15 12:00:00,307.48,307.6,306.99,307.06,71658.0,307.48,307.6,306.99,307.06,71658.0
2020-01-15 12:30:00,307.15,307.15,305.69,305.78,33845.0,307.15,307.15,305.69,305.78,33845.0
2020-01-15 13:00:00,305.72,306.83,305.56,306.83,41974.0,305.72,306.83,305.56,306.83,41974.0
2020-01-15 13:30:00,306.94,307.31,305.88,306.09,75727.0,306.94,307.31,305.88,306.09,75727.0
2020-01-15 14:00:00,306.12,307.14,305.98,306.65,36607.0,306.12,307.14,305.98,306.65,36607.0
2020-01-15 14:30:00,306.65,306.67,306.06,306.22,26594.0,306.65,306.67,306.06,306.22,26594.0
2020-01-15 15:00:00,306.19,306.28,304.2,304.65,55340.0,306.19,306.28,304.2,304.65,55340.0
2020-01-15 15:30:00,304.73,304.93,303.84,304.87,121310.0,304.73,304.93,303.84,304.87,121310.0
2020-01-16 09:30:00,306.0,309.72,305.34,306.76,136637.0,306.0,309.72,305.34,306.76,136637.0
2020-01-16 10:00:00,306.94,307.94,305.4,306.01,80365.0,306.94,307.94,305.4,306.01,80365.0
2020-01-16 10:30:00,306.09,307.14,305.53,307.14,49271.0,306.09,307.14,305.53,307.14,49271.0
2020-01-16 11:00:00,307.06,308.12,306.7,307.91,68355.0,307.06,308.12,306.7,307.91,68355.0
2020-01-16 11:30:00,307.98,308.35,307.39,308.18,26450.0,307.98,308.35,307.39,308.18,26450.0
2020-01-16 12:00:00,308.21,308.46,307.47,307.77,32466.0,308.21,308.46,307.47,307.77,32466.0
2020-01-16 12:30:00,307.81,308.47,307.72,307.93,619750.0,307.81,308.47,307.72,307.93,619750.0
2020-01-16 13:00:00,308.0,308.14,307.18,308.0,53484.0,308.0,308.14,307.18,308.0,53484.0
2020-01-16 13:30:00,308.0,308.89,307.69,308.77,68453.0,308.0,308.89,307.69,308.77,68453.0
2020-01-16 14:00:00,308.74,309.64,308.73,309.47,40998.0,308.74,309.64,308.73,309.47,40998.0
2020-01-16 14:30:00,309.48,309.61,308.82,309.16,155848.0,309.48,309.61,308.82,309.16,155848.0
2020-01-16 15:00:00,309.04,309.75,308.76,309.57,102100.0,309.04,309.75,308.76,309.57,102100.0
2020-01-16 15:30:00,309.55,310.5,309.51,310.05,134908.0,309.55,310.5,309.51,310.05,134908.0
2020-01-17 09:30:00,310.44,312.46,309.59,312.07,334710.0,310.44,312.46,309.59,312.07,334710.0
2020-01-17 10:00:00,311.34,311.72,310.29,310.76,202971.0,311.34,311.72,310.29,310.76,202971.0
2020-01-17 10:30:00,310.79,311.29,309.71,309.94,96308.0,310.79,311.29,309.71,309.94,96308.0
2020-01-17 11:00:00,309.99,311.02,309.56,310.75,85095.0,309.99,311.02,309.56,310.75,85095.0
2020-01-17 11:30:00,310.64,311.88,310.49,311.54,88389.0,310.64,311.88,310.49,311.54,88389.0
2020-01-17 12:00:00,311.51,311.56,310.58,310.77,52870.0,311.51,311.56,310.58,310.77,52870.0
2020-01-17 12:30:00,310.73,311.29,310.61,310.81,29840.0,310.73,311.29,310.61,310.81,29840.0
2020-01-17 13:00:00,310.95,311.8,310.95,311.73,27156.0,310.95,311.8,310.95,311.73,27156.0
2020-01-17 13:30:00,311.66,311.85,311.23,311.53,40619.0,311.66,311.85,311.23,311.53,40619.0
2020-01-17 14:00:00,311.54,312.64,311.46,312.52,43754.0,311.54,312.64,311.46,312.52,43754.0
2020-01-17 14:30:00,312.51,312.63,311.51,311.84,45827.0,312.51,312.63,311.51,311.84,45827.0
2020-01-17 15:00:00,311.88,312.11,311.55,311.8,66670.0,311.88,312.11,311.55,311.8,66670.0
2020-01-17 15:30:00,311.82,312.79,311.78,312.42,172093.0,311.82,312.79,311.78,312.42,172093.0
2020-01-21 09:30:00,312.0,313.85,311.11,313.08,177367.0,312.0,313.85,311.11,313.08,177367.0
2020-01-21 10:00:00,313.2,314.02,312.97,313.72,75980.0,313.2,314.02,312.97,313.72,75980.0
2020-01-21 10:30:00,313.76,313.83,312.55,313.06,64727.0,313.76,313.83,312.55,313.06,64727.0
2020-01-21 11:00:00,313.12,315.22,313.08,314.86,141637.0,313.12,315.22,313.08,314.86,141637.0
2020-01-21 11:30:00,314.92,315.6,313.75,314.13,96155.0,314.92,315.6,313.75,314.13,96155.0
2020-01-21 12:00:00,314.19,314.39,313.61,314.06,58364.0,314.19,314.39,313.61,314.06,58364.0
2020-01-21 12:30:00,313.97,314.03,312.75,312.89,38554.0,313.97,314.03,312.75,312.89,38554.0
2020-01-21 13:00:00,312.94,314.03,312.9,313.47,63368.0,312.94,314.03,312.9,313.47,63368.0
2020-01-21 13:30:00,313.47,313.47,312.57,313.03,59273.0,313.47,313.47,312.57,313.03,59273.0
2020-01-21 14:00:00,313.04,313.62,312.72,313.27,74172.0,313.04,313.62,312.72,313.27,74172.0
2020-01-21 14:30:00,313.25,313.65,312.6,313.62,96871.0,313.25,313.65,312.6,313.62,96871.0
2020-01-21 15:00:00,313.65,314.24,313.3,314.14,111035.0,313.65,314.24,313.3,314.14,111035.0
2020-01-21 15:30:00,314.13,314.69,312.69,313.02,317010.0,314.13,314.69,312.69,313.02,317010.0
2020-01-22 09:30:00,317.03,317.27,315.0,315.94,126778.0,317.03,317.27,315.0,315.94,126778.0
2020-01-22 10:00:00,315.9,316.32,315.55,315.99,50321.0,315.9,316.32,315.55,315.99,50321.0
2020-01-22 10:30:00,315.98,316.74,315.82,316.17,136310.0,315.98,316.74,315.82,316.17,136310.0
2020-01-22 11:00:00,316.21,316.37,315.05,316.12,58747.0,316.21,316.37,315.05,316.12,58747.0
2020-01-22 11:30:00,316.12,316.6,315.76,315.84,47535.0,316.12,316.6,315.76,315.84,47535.0
2020-01-22 12:00:00,315.91,316.28,315.34,315.7,50314.0,315.91,316.28,315.34,315.7,50314.0
2020-01-22 12:30:00,315.77,316.31,315.75,316.06,61376.0,315.77,316.31,315.75,316.06,61376.0
2020-01-22 13:00:00,316.07,316.12,315.69,316.03,42841.0,316.07,316.12,315.69,316.03,42841.0
2020-01-22 13:30:00,316.05,316.05,314.64,314.7,46025.0,316.05,316.05,314.64,314.7,46025.0
2020-01-22 14:00:00,314.74,315.2,314.35,314.8,65991.0,314.74,315.2,314.35,314.8,65991.0
2020-01-22 14:30:00,314.78,315.48,314.71,315.01,110242.0,314.78,315.48,314.71,315.01,110242.0
2020-01-22 15:00:00,315.01,315.02,312.84,313.09,135735.0,315.01,315.02,312.84,313.09,135735.0
2020-01-22 15:30:00,313.13,313.85,312.75,312.87,210054.0,313.13,313.85,312.75,312.87,210054.0
2020-01-23 09:30:00,313.0,316.18,312.03,314.93,137761.0,313.0,316.18,312.03,314.93,137761.0
2020-01-23 10:00:00,314.85,314.94,312.89,313.47,67936.0,314.85,314.94,312.89,313.47,67936.0
2020-01-23 10:30:00,313.57,313.57,312.24,312.89,55860.0,313.57,313.57,312.24,312.89,55860.0
2020-01-23 11:00:00,312.89,313.19,312.0,312.0,56799.0,312.89,313.19,312.0,312.0,56799.0
2020-01-23 11:30:00,311.96,313.88,311.95,313.46,81995.0,311.96,313.88,311.95,313.46,81995.0
2020-01-23 12:00:00,313.58,313.74,312.85,313.35,53746.0,313.58,313.74,312.85,313.35,53746.0
2020-01-23 12:30:00,313.44,313.52,311.56,311.56,31804.0,313.44,313.52,311.56,311.56,31804.0
2020-01-23 13:00:00,311.68,312.75,311.49,312.61,30551.0,311.68,312.75,311.49,312.61,30551.0
2020-01-23 13:30:00,312.57,312.61,311.89,312.15,26623.0,312.57,312.61,311.89,312.15,26623.0
2020-01-23 14:00:00,312.36,313.25,311.85,312.05,44084.0,312.36,313.25,311.85,312.05,44084.0
2020-01-23 14:30:00,312.03,312.36,311.45,311.67,67697.0,312.03,312.36,311.45,311.67,67697.0
2020-01-23 15:00:00,311.79,311.86,310.9,311.08,114203.0,311.79,311.86,310.9,311.08,114203.0
2020-01-23 15:30:00,311.14,312.11,310.91,311.45,253563.0,311.14,312.11,310.91,311.45,253563.0
2020-01-24 09:30:00,314.58,318.84,314.16,315.74,183315.0,314.58,318.84,314.16,315.74,183315.0
2020-01-24 10:00:00,315.88,316.4,313.77,313.77,87657.0,315.88,316.4,313.77,313.77,87657.0
2020-01-24 10:30:00,313.58,314.06,312.58,312.75,90920.0,313.58,314.06,312.58,312.75,90920.0
2020-01-24 11:00:00,312.8,313.5,311.71,312.84,69612.0,312.8,313.5,311.71,312.84,69612.0
2020-01-24 11:30:00,312.78,313.03,311.43,311.43,64341.0,312.78,313.03,311.43,311.43,64341.0
2020-01-24 12:00:00,311.39,311.44,308.71,309.34,77128.0,311.39,311.44,308.71,309.34,77128.0
2020-01-24 12:30:00,309.27,311.54,309.15,311.54,75085.0,309.27,311.54,309.15,311.54,75085.0
2020-01-24 13:00:00,311.39,311.41,310.38,310.88,23230.0,311.39,311.41,310.38,310.88,23230.0
2020-01-24 13:30:00,310.81,310.91,308.98,309.72,52347.0,310.81,310.91,308.98,309.72,52347.0
2020-01-24 14:00:00,309.75,310.43,307.78,308.69,65784.0,309.75,310.43,307.78,308.69,65784.0
2020-01-24 14:30:00,309.01,309.75,308.43,309.56,80726.0,309.01,309.75,308.43,309.56,80726.0
2020-01-24 15:00:00,309.73,310.55,309.42,309.76,69327.0,309.73,310.55,309.42,309.76,69327.0
2020-01-24 15:30:00,309.69,309.95,308.01,309.2,236077.0,309.69,309.95,308.01,309.2,236077.0
2020-01-27 09:30:00,300.45,307.89,298.05,306.16,207860.0,300.45,307.89,298.05,306.16,207860.0
2020-01-27 10:00:00,306.16,306.7,304.35,306.19,104004.0,306.16,306.7,304.35,306.19,104004.0
2020-01-27 10:30:00,306.16,306.7,304.54,305.55,60242.0,306.16,306.7,304.54,305.55,60242.0
2020-01-27 11:00:00,305.49,306.33,304.82,305.88,72131.0,305.49,306.33,304.82,305.88,72131.0
2020-01-27 11:30:00,305.96,306.83,305.32,306.27,66933.0,305.96,306.83,305.32,306.27,66933.0
2020-01-27 12:00:00,306.17,306.47,305.65,305.92,79073.0,306.17,306.47,305.65,305.92,79073.0
2020-01-27 12:30:00,305.9,306.9,305.82,306.62,41199.0,305.9,306.9,305.82,306.62,41199.0
2020-01-27 13:00:00,306.59,307.61,306.15,307.04,26268.0,306.59,307.61,306.15,307.04,26268.0
2020-01-27 13:30:00,306.99,308.18,306.99,308.03,28122.0,306.99,308.18,306.99,308.03,28122.0
2020-01-27 14:00:00,308.09,308.17,307.04,307.85,31611.0,308.09,308.17,307.04,307.85,31611.0
2020-01-27 14:30:00,307.85,308.02,306.13,306.81,52315.0,307.85,308.02,306.13,306.81,52315.0
2020-01-27 15:00:00,306.79,307.56,306.59,307.29,42959.0,306.79,307.56,306.59,307.29,42959.0
2020-01-27 15:30:00,307.26,307.86,306.7,307.57,133422.0,307.26,307.86,306.7,307.57,133422.0
2020-01-28 09:30:00,309.29,311.8,308.4,310.17,104476.0,309.29,311.8,308.4,310.17,104476.0
2020-01-28 10:00:00,310.07,311.71,309.97,311.68,85929.0,310.07,311.71,309.97,311.68,85929.0
2020-01-28 10:30:00,311.67,313.77,311.59,313.69,54011.0,311.67,313.77,311.59,313.69,54011.0
2020-01-28 11:00:00,313.72,314.79,313.1,314.27,62905.0,313.72,314.79,313.1,314.27,62905.0
2020-01-28 11:30:00,314.2,314.6,313.66,314.0,48843.0,314.2,314.6,313.66,314.0,48843.0
2020-01-28 12:00:00,313.97,314.43,313.46,314.21,57116.0,313.97,314.43,313.46,314.21,57116.0
2020-01-28 12:30:00,314.3,314.64,313.33,313.85,65617.0,314.3,314.64,313.33,313.85,65617.0
2020-01-28 13:00:00,313.99,314.36,313.59,313.81,44854.0,313.99,314.36,313.59,313.81,44854.0
2020-01-28 13:30:00,313.86,314.15,313.63,313.84,69126.0,313.86,314.15,313.63,313.84,69126.0
2020-01-28 14:00:00,314.0,314.39,313.85,314.0,57752.0,314.0,314.39,313.85,314.0,57752.0
2020-01-28 14:30:00,314.02,314.49,313.37,314.0,67953.0,314.02,314.49,313.37,314.0,67953.0
2020-01-28 15:00:00,314.05,315.21,314.05,315.03,59144.0,314.05,315.21,314.05,315.03,59144.0
2020-01-28 15:30:00,315.05,315.05,313.95,314.04,112927.0,315.05,315.05,313.95,314.04,112927.0
2020-01-29 09:30:00,315.52,315.98,311.64,312.52,129444.0,315.52,315.98,311.64,312.52,129444.0
2020-01-29 10:00:00,312.48,312.93,311.06,312.37,161836.0,312.48,312.93,311.06,312.37,161836.0
2020-01-29 10:30:00,312.47,313.35,311.89,312.29,203948.0,312.47,313.35,311.89,312.29,203948.0
2020-01-29 11:00:00,312.31,314.46,312.17,313.9,87684.0,312.31,314.46,312.17,313.9,87684.0
2020-01-29 11:30:00,313.84,315.25,313.65,315.17,46590.0,313.84,315.25,313.65,315.17,46590.0
2020-01-29 12:00:00,315.2,315.51,314.62,314.94,55686.0,315.2,315.51,314.62,314.94,55686.0
2020-01-29 12:30:00,314.94,315.3,314.32,314.66,63579.0,314.94,315.3,314.32,314.66,63579.0
2020-01-29 13:00:00,314.79,314.79,313.83,314.48,75024.0,314.79,314.79,313.83,314.48,75024.0
2020-01-29 13:30:00,314.48,314.68,312.75,312.92,79148.0,314.48,314.68,312.75,312.92,79148.0
2020-01-29 14:00:00,313.48,315.14,312.5,314.03,149299.0,313.48,315.14,312.5,314.03,149299.0
2020-01-29 14:30:00,314.12,315.64,313.82,314.05,149859.0,314.12,315.64,313.82,314.05,149859.0
2020-01-29 15:00:00,314.05,314.57,312.82,313.57,130952.0,314.05,314.57,312.82,313.57,130952.0
2020-01-29 15:30:00,313.55,314.88,312.65,312.94,375259.0,313.55,314.88,312.65,312.94,375259.0
2020-01-30 09:30:00,333.73,339.95,329.65,334.0,1021295.0,333.73,339.95,329.65,334.0,1021295.0
2020-01-30 10:00:00,334.09,338.5,331.25,337.76,360532.0,334.09,338.5,331.25,337.76,360532.0
2020-01-30 10:30:00,337.76,341.0,333.82,337.39,329939.0,337.76,341.0,333.82,337.39,329939.0
2020-01-30 11:00:00,337.39,340.91,336.11,339.13,246120.0,337.39,340.91,336.11,339.13,246120.0
2020-01-30 11:30:00,339.13,340.12,336.63,337.0,155497.0,339.13,340.12,336.63,337.0,155497.0
2020-01-30 12:00:00,337.14,339.29,336.56,337.17,82782.0,337.14,339.29,336.56,337.17,82782.0
2020-01-30 12:30:00,337.27,337.4,334.3,335.47,102405.0,337.27,337.4,334.3,335.47,102405.0
2020-01-30 13:00:00,335.46,336.5,334.88,335.41,94568.0,335.46,336.5,334.88,335.41,94568.0
2020-01-30 13:30:00,335.4,339.09,335.35,338.9,101035.0,335.4,339.09,335.35,338.9,101035.0
2020-01-30 14:00:00,338.98,342.36,338.33,342.02,178054.0,338.98,342.36,338.33,342.02,178054.0
2020-01-30 14:30:00,341.93,343.28,339.83,342.64,225618.0,341.93,343.28,339.83,342.64,225618.0
2020-01-30 15:00:00,342.84,343.89,340.28,340.4,175072.0,342.84,343.89,340.28,340.4,175072.0
2020-01-30 15:30:00,340.47,341.98,339.87,341.5,398506.0,340.47,341.98,339.87,341.5,398506.0
2020-01-31 09:30:00,339.5,339.91,334.37,337.84,324375.0,339.5,339.91,334.37,337.84,324375.0
2020-01-31 10:00:00,337.67,337.69,335.96,336.39,104824.0,337.67,337.69,335.96,336.39,104824.0
2020-01-31 10:30:00,336.36,336.52,333.77,334.02,121386.0,336.36,336.52,333.77,334.02,121386.0
2020-01-31 11:00:00,333.98,334.96,332.83,333.88,80080.0,333.98,334.96,332.83,333.88,80080.0
2020-01-31 11:30:00,333.9,337.26,333.8,337.26,89406.0,333.9,337.26,333.8,337.26,89406.0
2020-01-31 12:00:00,337.13,337.17,335.48,336.68,61115.0,337.13,337.17,335.48,336.68,61115.0
2020-01-31 12:30:00,336.53,337.24,335.35,336.23,81437.0,336.53,337.24,335.35,336.23,81437.0
2020-01-31 13:00:00,336.33,337.56,336.27,337.48,62490.0,336.33,337.56,336.27,337.48,62490.0
2020-01-31 13:30:00,337.51,338.56,336.5,338.53,58042.0,337.51,338.56,336.5,338.53,58042.0
2020-01-31 14:00:00,338.53,339.0,337.43,337.82,124731.0,338.53,339.0,337.43,337.82,124731.0
2020-01-31 14:30:00,337.64,339.78,337.64,337.88,108914.0,337.64,339.78,337.64,337.88,108914.0
2020-01-31 15:00:00,337.88,338.65,337.01,337.92,76469.0,337.88,338.65,337.01,337.92,76469.0
2020-01-31 15:30:00,337.9,339.38,337.42,338.24,228312.0,337.9,339.38,337.42,338.24,228312.0
2020-02-03 09:30:00,338.41,342.41,337.24,341.4,200747.0,338.41,342.41,337.24,341.4,200747.0
2020-02-03 10:00:00,341.51,341.99,339.67,340.34,146263.0,341.51,341.99,339.67,340.34,146263.0
2020-02-03 10:30:00,340.26,341.02,338.59,339.79,56006.0,340.26,341.02,338.59,339.79,56006.0
2020-02-03 11:00:00,339.79,341.66,339.59,340.5,53490.0,339.79,341.66,339.59,340.5,53490.0
2020-02-03 11:30:00,340.71,341.18,339.93,340.75,45439.0,340.71,341.18,339.93,340.75,45439.0
2020-02-03 12:00:00,340.79,341.13,339.85,340.79,51784.0,340.79,341.13,339.85,340.79,51784.0
2020-02-03 12:30:00,340.66,341.61,340.66,341.34,31751.0,340.66,341.61,340.66,341.34,31751.0
2020-02-03 13:00:00,341.31,342.1,340.64,341.69,45264.0,341.31,342.1,340.64,341.69,45264.0
2020-02-03 13:30:00,341.77,344.75,341.54,344.66,82714.0,341.77,344.75,341.54,344.66,82714.0
2020-02-03 14:00:00,344.55,344.67,343.06,343.52,87020.0,344.55,344.67,343.06,343.52,87020.0
2020-02-03 14:30:00,343.52,343.85,342.62,343.37,73606.0,343.52,343.85,342.62,343.37,73606.0
2020-02-03 15:00:00,343.47,343.84,342.6,343.16,93549.0,343.47,343.84,342.6,343.16,93549.0
2020-02-03 15:30:00,343.17,343.46,341.77,343.17,259764.0,343.17,343.46,341.77,343.17,259764.0
2020-02-04 09:30:00,346.0,350.09,344.52,348.92,156843.0,346.0,350.09,344.52,348.92,156843.0
2020-02-04 10:00:00,349.0,349.89,347.49,348.31,89004.0,349.0,349.89,347.49,348.31,89004.0
2020-02-04 10:30:00,348.28,349.49,347.51,349.09,58994.0,348.28,349.49,347.51,349.09,58994.0
2020-02-04 11:00:00,349.08,351.57,348.93,351.48,111159.0,349.08,351.57,348.93,351.48,111159.0
2020-02-04 11:30:00,351.36,353.84,351.24,353.71,77193.0,351.36,353.84,351.24,353.71,77193.0
2020-02-04 12:00:00,353.63,354.13,353.14,353.56,53176.0,353.63,354.13,353.14,353.56,53176.0
2020-02-04 12:30:00,353.49,353.99,353.19,353.63,32576.0,353.49,353.99,353.19,353.63,32576.0
2020-02-04 13:00:00,353.53,354.53,352.93,353.17,98321.0,353.53,354.53,352.93,353.17,98321.0
2020-02-04 13:30:00,353.23,353.84,352.98,353.0,34237.0,353.23,353.84,352.98,353.0,34237.0
2020-02-04 14:00:00,353.13,354.65,353.06,354.08,44340.0,353.13,354.65,353.06,354.08,44340.0
2020-02-04 14:30:00,354.02,354.51,353.54,354.22,58477.0,354.02,354.51,353.54,354.22,58477.0
2020-02-04 15:00:00,354.12,354.24,352.6,352.63,64739.0,354.12,354.24,352.6,352.63,64739.0
2020-02-04 15:30:00,352.57,353.12,351.44,351.98,231198.0,352.57,353.12,351.44,351.98,231198.0
2020-02-05 09:30:00,353.17,355.99,341.21,345.98,290987.0,353.17,355.99,341.21,345.98,290987.0
2020-02-05 10:00:00,345.93,346.55,341.21,341.25,156614.0,345.93,346.55,341.21,341.25,156614.0
2020-02-05 10:30:00,341.33,341.97,338.2,338.98,161009.0,341.33,341.97,338.2,338.98,161009.0
2020-02-05 11:00:00,339.14,342.03,338.54,339.95,98964.0,339.14,342.03,338.54,339.95,98964.0
2020-02-05 11:30:00,340.28,340.73,336.84,338.1,137242.0,340.28,340.73,336.84,338.1,137242.0
2020-02-05 12:00:00,338.17,339.17,337.11,337.22,123976.0,338.17,339.17,337.11,337.22,123976.0
2020-02-05 12:30:00,337.23,338.69,337.02,338.16,65207.0,337.23,338.69,337.02,338.16,65207.0
2020-02-05 13:00:00,338.16,338.16,336.59,337.2,60813.0,338.16,338.16,336.59,337.2,60813.0
2020-02-05 13:30:00,337.25,337.63,336.02,336.34,84716.0,337.25,337.63,336.02,336.34,84716.0
2020-02-05 14:00:00,336.29,336.73,334.81,335.6,121408.0,336.29,336.73,334.81,335.6,121408.0
2020-02-05 14:30:00,335.52,337.94,335.14,337.38,189718.0,335.52,337.94,335.14,337.38,189718.0
2020-02-05 15:00:00,337.44,338.1,337.19,337.3,187406.0,337.44,338.1,337.19,337.3,187406.0
2020-02-05 15:30:00,337.32,338.53,336.72,338.44,226945.0,337.32,338.53,336.72,338.44,226945.0
2020-02-06 09:30:00,340.01,342.66,334.08,342.08,207146.0,340.01,342.66,334.08,342.08,207146.0
2020-02-06 10:00:00,342.28,342.82,339.99,340.62,82968.0,342.28,342.82,339.99,340.62,82968.0
2020-02-06 10:30:00,340.48,341.5,340.0,340.55,44247.0,340.48,341.5,340.0,340.55,44247.0
2020-02-06 11:00:00,340.55,341.62,340.23,341.4,59785.0,340.55,341.62,340.23,341.4,59785.0
2020-02-06 11:30:00,341.42,342.22,340.77,340.91,41052.0,341.42,342.22,340.77,340.91,41052.0
2020-02-06 12:00:00,340.97,341.97,340.97,341.44,21006.0,340.97,341.97,340.97,341.44,21006.0
2020-02-06 12:30:00,341.36,342.79,341.29,342.49,35644.0,341.36,342.79,341.29,342.49,35644.0
2020-02-06 13:00:00,342.5,342.69,341.31,341.47,53142.0,342.5,342.69,341.31,341.47,53142.0
2020-02-06 13:30:00,341.51,341.83,341.14,341.31,39650.0,341.51,341.83,341.14,341.31,39650.0
2020-02-06 14:00:00,341.36,342.68,341.31,341.96,75158.0,341.36,342.68,341.31,341.96,75158.0
2020-02-06 14:30:00,342.02,342.09,340.67,341.62,49858.0,342.02,342.09,340.67,341.62,49858.0
2020-02-06 15:00:00,341.61,342.23,340.77,341.24,45534.0,341.61,342.23,340.77,341.24,45534.0
2020-02-06 15:30:00,341.18,341.84,340.4,341.7,148408.0,341.18,341.84,340.4,341.7,148408.0
2020-02-07 09:30:00,341.71,343.51,341.06,343.31,106316.0,341.71,343.51,341.06,343.31,106316.0
2020-02-07 10:00:00,342.81,345.29,341.31,344.55,57136.0,342.81,345.29,341.31,344.55,57136.0
2020-02-07 10:30:00,344.6,345.32,343.72,344.75,60155.0,344.6,345.32,343.72,344.75,60155.0
2020-02-07 11:00:00,344.69,345.77,344.01,345.66,50566.0,344.69,345.77,344.01,345.66,50566.0
2020-02-07 11:30:00,345.7,345.75,342.63,343.13,122484.0,345.7,345.75,342.63,343.13,122484.0
2020-02-07 12:00:00,343.14,343.44,342.09,342.13,81529.0,343.14,343.44,342.09,342.13,81529.0
2020-02-07 12:30:00,342.1,342.98,341.51,342.77,38544.0,342.1,342.98,341.51,342.77,38544.0
2020-02-07 13:00:00,342.75,343.44,342.23,342.46,57372.0,342.75,343.44,342.23,342.46,57372.0
2020-02-07 13:30:00,342.46,342.69,340.94,341.08,49211.0,342.46,342.69,340.94,341.08,49211.0
2020-02-07 14:00:00,341.0,342.13,340.93,341.65,54209.0,341.0,342.13,340.93,341.65,54209.0
2020-02-07 14:30:00,341.81,342.22,341.09,341.75,41707.0,341.81,342.22,341.09,341.75,41707.0
2020-02-07 15:00:00,341.75,341.89,339.69,340.34,93954.0,341.75,341.89,339.69,340.34,93954.0
2020-02-07 15:30:00,340.42,341.17,339.9,341.02,167261.0,340.42,341.17,339.9,341.02,167261.0
2020-02-10 09:30:00,340.72,342.27,339.05,340.2,168619.0,340.72,342.27,339.05,340.2,168619.0
2020-02-10 10:00:00,340.2,341.2,338.9,340.74,109223.0,340.2,341.2,338.9,340.74,109223.0
2020-02-10 10:30:00,340.85,341.39,340.33,341.28,73632.0,340.85,341.39,340.33,341.28,73632.0
2020-02-10 11:00:00,341.35,343.07,341.35,343.06,81263.0,341.35,343.07,341.35,343.06,81263.0
2020-02-10 11:30:00,343.07,345.0,342.9,344.4,101707.0,343.07,345.0,342.9,344.4,101707.0
2020-02-10 12:00:00,344.44,344.81,343.28,343.78,63066.0,344.44,344.81,343.28,343.78,63066.0
2020-02-10 12:30:00,343.78,344.15,343.0,343.52,55409.0,343.78,344.15,343.0,343.52,55409.0
2020-02-10 13:00:00,343.51,343.54,342.93,343.21,92544.0,343.51,343.54,342.93,343.21,92544.0
2020-02-10 13:30:00,343.28,343.44,342.22,342.24,42571.0,343.28,343.44,342.22,342.24,42571.0
2020-02-10 14:00:00,342.36,343.23,341.97,342.25,52419.0,342.36,343.23,341.97,342.25,52419.0
2020-02-10 14:30:00,342.32,342.79,342.01,342.41,67301.0,342.32,342.79,342.01,342.41,67301.0
2020-02-10 15:00:00,342.5,343.06,342.16,342.28,83980.0,342.5,343.06,342.16,342.28,83980.0
2020-02-10 15:30:00,342.26,342.98,341.63,342.5,202240.0,342.26,342.98,341.63,342.5,202240.0
2020-02-11 09:30:00,345.96,346.19,341.42,343.45,116538.0,345.96,346.19,341.42,343.45,116538.0
2020-02-11 10:00:00,343.47,345.05,343.34,344.22,54782.0,343.47,345.05,343.34,344.22,54782.0
2020-02-11 10:30:00,344.4,344.56,343.0,343.57,59181.0,344.4,344.56,343.0,343.57,59181.0
2020-02-11 11:00:00,343.5,344.49,342.91,343.28,83168.0,343.5,344.49,342.91,343.28,83168.0
2020-02-11 11:30:00,343.13,343.29,341.44,341.99,47825.0,343.13,343.29,341.44,341.99,47825.0
2020-02-11 12:00:00,342.2,343.5,341.04,343.34,46341.0,342.2,343.5,341.04,343.34,46341.0
2020-02-11 12:30:00,343.35,343.67,342.84,343.6,31448.0,343.35,343.67,342.84,343.6,31448.0
2020-02-11 13:00:00,343.6,344.57,343.38,344.24,42523.0,343.6,344.57,343.38,344.24,42523.0
2020-02-11 13:30:00,344.26,345.22,344.2,344.57,37859.0,344.26,345.22,344.2,344.57,37859.0
2020-02-11 14:00:00,344.7,345.16,344.0,344.6,64361.0,344.7,345.16,344.0,344.6,64361.0
2020-02-11 14:30:00,344.66,344.93,344.41,344.41,29340.0,344.66,344.93,344.41,344.41,29340.0
2020-02-11 15:00:00,344.55,344.87,343.51,343.9,50766.0,344.55,344.87,343.51,343.9,50766.0
2020-02-11 15:30:00,343.91,344.72,343.49,343.57,95322.0,343.91,344.72,343.49,343.57,95322.0
2020-02-12 09:30:00,345.02,345.9,339.5,341.79,112912.0,345.02,345.9,339.5,341.79,112912.0
2020-02-12 10:00:00,341.79,342.95,340.71,341.94,90264.0,341.79,342.95,340.71,341.94,90264.0
2020-02-12 10:30:00,341.85,343.95,341.83,343.02,27327.0,341.85,343.95,341.83,343.02,27327.0
2020-02-12 11:00:00,342.93,344.77,342.51,344.74,87869.0,342.93,344.77,342.51,344.74,87869.0
2020-02-12 11:30:00,344.7,347.4,344.56,346.89,108730.0,344.7,347.4,344.56,346.89,108730.0
2020-02-12 12:00:00,346.97,347.35,345.94,346.7,46232.0,346.97,347.35,345.94,346.7,46232.0
2020-02-12 12:30:00,346.85,347.62,346.43,347.0,40290.0,346.85,347.62,346.43,347.0,40290.0
2020-02-12 13:00:00,347.12,347.4,346.43,346.97,45639.0,347.12,347.4,346.43,346.97,45639.0
2020-02-12 13:30:00,347.01,347.69,346.9,347.45,28952.0,347.01,347.69,346.9,347.45,28952.0
2020-02-12 14:00:00,347.45,348.47,347.19,347.89,31995.0,347.45,348.47,347.19,347.89,31995.0
2020-02-12 14:30:00,347.81,349.64,347.75,349.36,54455.0,347.81,349.64,347.75,349.36,54455.0
2020-02-12 15:00:00,349.34,349.73,349.02,349.42,86952.0,349.34,349.73,349.02,349.42,86952.0
2020-02-12 15:30:00,349.52,350.43,349.17,349.8,118035.0,349.52,350.43,349.17,349.8,118035.0
2020-02-13 09:30:00,347.5,351.98,347.5,350.11,149826.0,347.5,351.98,347.5,350.11,149826.0
2020-02-13 10:00:00,350.14,350.36,349.26,349.99,132170.0,350.14,350.36,349.26,349.99,132170.0
2020-02-13 10:30:00,349.87,351.57,349.55,351.35,74029.0,349.87,351.57,349.55,351.35,74029.0
2020-02-13 11:00:00,351.33,352.14,350.01,351.96,69229.0,351.33,352.14,350.01,351.96,69229.0
2020-02-13 11:30:00,352.02,353.07,351.69,352.69,89919.0,352.02,353.07,351.69,352.69,89919.0
2020-02-13 12:00:00,352.63,354.68,352.53,354.57,147522.0,352.63,354.68,352.53,354.57,147522.0
2020-02-13 12:30:00,354.61,357.0,353.62,354.38,362994.0,354.61,357.0,353.62,354.38,362994.0
2020-02-13 13:00:00,354.29,355.38,353.02,354.75,47107.0,354.29,355.38,353.02,354.75,47107.0
2020-02-13 13:30:00,354.89,355.89,354.51,355.47,35855.0,354.89,355.89,354.51,355.47,35855.0
2020-02-13 14:00:00,355.47,355.79,353.75,354.0,43281.0,355.47,355.79,353.75,354.0,43281.0
2020-02-13 14:30:00,354.02,354.23,352.3,352.64,40651.0,354.02,354.23,352.3,352.64,40651.0
2020-02-13 15:00:00,352.68,352.74,351.33,351.43,52194.0,352.68,352.74,351.33,351.43,52194.0
2020-02-13 15:30:00,351.4,351.85,350.72,351.8,117650.0,351.4,351.85,350.72,351.8,117650.0
2020-02-14 09:30:00,353.64,355.91,351.24,353.0,108950.0,353.64,355.91,351.24,353.0,108950.0
2020-02-14 10:00:00,352.95,353.0,350.88,351.45,59519.0,352.95,353.0,350.88,351.45,59519.0
2020-02-14 10:30:00,351.47,353.43,351.34,353.43,66298.0,351.47,353.43,351.34,353.43,66298.0
2020-02-14 11:00:00,353.42,354.98,353.36,354.53,27544.0,353.42,354.98,353.36,354.53,27544.0
2020-02-14 11:30:00,354.41,355.13,354.04,354.22,28569.0,354.41,355.13,354.04,354.22,28569.0
2020-02-14 12:00:00,354.14,354.72,352.59,352.67,31667.0,354.14,354.72,352.59,352.67,31667.0
2020-02-14 12:30:00,352.85,353.89,352.28,352.57,26756.0,352.85,353.89,352.28,352.57,26756.0
2020-02-14 13:00:00,352.68,353.43,352.58,353.33,28954.0,352.68,353.43,352.58,353.33,28954.0
2020-02-14 13:30:00,353.32,354.65,353.32,354.18,36423.0,353.32,354.65,353.32,354.18,36423.0
2020-02-14 14:00:00,354.1,355.05,353.96,354.78,33400.0,354.1,355.05,353.96,354.78,33400.0
2020-02-14 14:30:00,354.71,355.22,354.46,354.87,40875.0,354.71,355.22,354.46,354.87,40875.0
2020-02-14 15:00:00,354.73,355.27,354.42,354.73,31569.0,354.73,355.27,354.42,354.73,31569.0
2020-02-14 15:30:00,354.67,356.32,354.67,356.12,133200.0,354.67,356.32,354.67,356.12,133200.0
2020-02-18 09:30:00,356.0,357.82,354.3,357.13,127513.0,356.0,357.82,354.3,357.13,127513.0
2020-02-18 10:00:00,357.42,357.79,355.72,355.72,55468.0,357.42,357.79,355.72,355.72,55468.0
2020-02-18 10:30:00,355.58,357.22,355.43,355.71,56286.0,355.58,357.22,355.43,355.71,56286.0
2020-02-18 11:00:00,355.8,356.66,354.22,354.85,61642.0,355.8,356.66,354.22,354.85,61642.0
2020-02-18 11:30:00,354.72,355.5,354.28,354.55,29742.0,354.72,355.5,354.28,354.55,29742.0
2020-02-18 12:00:00,354.77,355.3,354.04,354.66,29201.0,354.77,355.3,354.04,354.66,29201.0
2020-02-18 12:30:00,354.84,355.65,354.63,354.85,53369.0,354.84,355.65,354.63,354.85,53369.0
2020-02-18 13:00:00,355.01,356.16,354.94,356.16,38018.0,355.01,356.16,354.94,356.16,38018.0
2020-02-18 13:30:00,356.1,356.68,355.2,356.32,39935.0,356.1,356.68,355.2,356.32,39935.0
2020-02-18 14:00:00,356.2,357.88,356.1,357.5,40931.0,356.2,357.88,356.1,357.5,40931.0
2020-02-18 14:30:00,357.47,358.15,356.63,357.66,61266.0,357.47,358.15,356.63,357.66,61266.0
2020-02-18 15:00:00,357.59,358.76,357.58,358.26,91855.0,357.59,358.76,357.58,358.26,91855.0
2020-02-18 15:30:00,357.94,358.22,357.23,357.41,84122.0,357.94,358.22,357.23,357.41,84122.0
2020-02-19 09:30:00,358.75,362.61,358.26,361.11,137811.0,358.75,362.61,358.26,361.11,137811.0
2020-02-19 10:00:00,360.85,361.36,359.22,360.83,43700.0,360.85,361.36,359.22,360.83,43700.0
2020-02-19 10:30:00,360.8,360.9,359.98,360.87,40440.0,360.8,360.9,359.98,360.87,40440.0
2020-02-19 11:00:00,360.86,362.5,360.84,362.02,41178.0,360.86,362.5,360.84,362.02,41178.0
2020-02-19 11:30:00,362.19,362.95,361.9,362.13,33731.0,362.19,362.95,361.9,362.13,33731.0
2020-02-19 12:00:00,362.1,362.74,361.99,362.43,40937.0,362.1,362.74,361.99,362.43,40937.0
2020-02-19 12:30:00,362.29,362.64,360.93,362.08,68361.0,362.29,362.64,360.93,362.08,68361.0
2020-02-19 13:00:00,362.06,362.51,361.25,361.69,22616.0,362.06,362.51,361.25,361.69,22616.0
2020-02-19 13:30:00,361.6,361.72,360.98,361.19,39086.0,361.6,361.72,360.98,361.19,39086.0
2020-02-19 14:00:00,361.06,361.4,360.89,361.08,22519.0,361.06,361.4,360.89,361.08,22519.0
2020-02-19 14:30:00,361.14,361.28,360.56,360.7,24971.0,361.14,361.28,360.56,360.7,24971.0
2020-02-19 15:00:00,360.61,360.71,359.21,359.22,111800.0,360.61,360.71,359.21,359.22,111800.0
2020-02-19 15:30:00,359.17,359.27,357.4,357.67,129196.0,359.17,359.27,357.4,357.67,129196.0
2020-02-20 09:30:00,357.72,361.98,357.24,360.26,110797.0,357.72,361.98,357.24,360.26,110797.0
2020-02-20 10:00:00,360.4,360.48,358.03,359.53,74514.0,360.4,360.48,358.03,359.53,74514.0
2020-02-20 10:30:00,359.39,360.12,358.21,358.5,47695.0,359.39,360.12,358.21,358.5,47695.0
2020-02-20 11:00:00,358.39,358.44,350.14,350.3,95909.0,358.39,358.44,350.14,350.3,95909.0
2020-02-20 11:30:00,350.38,351.41,345.41,350.91,200575.0,350.38,351.41,345.41,350.91,200575.0
2020-02-20 12:00:00,350.55,351.32,349.43,349.76,68236.0,350.55,351.32,349.43,349.76,68236.0
2020-02-20 12:30:00,349.76,350.62,348.72,350.62,97774.0,349.76,350.62,348.72,350.62,97774.0
2020-02-20 13:00:00,350.45,351.79,350.26,350.75,66320.0,350.45,351.79,350.26,350.75,66320.0
2020-02-20 13:30:00,350.7,351.42,349.76,351.31,46857.0,350.7,351.42,349.76,351.31,46857.0
2020-02-20 14:00:00,351.25,352.11,351.14,351.64,99139.0,351.25,352.11,351.14,351.64,99139.0
2020-02-20 14:30:00,351.62,352.65,351.38,351.99,78098.0,351.62,352.65,351.38,351.99,78098.0
2020-02-20 15:00:00,352.0,353.09,351.72,352.91,100742.0,352.0,353.09,351.72,352.91,100742.0
2020-02-20 15:30:00,352.98,353.37,351.91,352.75,182242.0,352.98,353.37,351.91,352.75,182242.0
2020-02-21 09:30:00,350.48,351.75,343.19,347.05,171091.0,350.48,351.75,343.19,347.05,171091.0
2020-02-21 10:00:00,347.43,347.78,344.56,347.78,87048.0,347.43,347.78,344.56,347.78,87048.0
2020-02-21 10:30:00,347.53,347.91,345.17,345.69,51169.0,347.53,347.91,345.17,345.69,51169.0
2020-02-21 11:00:00,345.61,345.88,344.54,345.63,109926.0,345.61,345.88,344.54,345.63,109926.0
2020-02-21 11:30:00,345.68,346.07,344.8,345.06,79260.0,345.68,346.07,344.8,345.06,79260.0
2020-02-21 12:00:00,345.14,346.05,344.88,345.0,71734.0,345.14,346.05,344.88,345.0,71734.0
2020-02-21 12:30:00,345.09,345.28,343.38,343.56,99117.0,345.09,345.28,343.38,343.56,99117.0
2020-02-21 13:00:00,343.5,344.09,342.24,342.32,112285.0,343.5,344.09,342.24,342.32,112285.0
2020-02-21 13:30:00,342.31,342.66,339.32,340.04,156870.0,342.31,342.66,339.32,340.04,156870.0
2020-02-21 14:00:00,340.02,340.9,338.85,340.79,196056.0,340.02,340.9,338.85,340.79,196056.0
2020-02-21 14:30:00,340.86,342.36,340.6,341.91,79441.0,340.86,342.36,340.6,341.91,79441.0
2020-02-21 15:00:00,342.07,342.74,341.21,342.52,73504.0,342.07,342.74,341.21,342.52,73504.0
2020-02-21 15:30:00,342.41,344.57,341.69,344.48,173567.0,342.41,344.57,341.69,344.48,173567.0
2020-02-24 09:30:00,327.34,336.5,324.19,333.31,299767.0,327.34,336.5,324.19,333.31,299767.0
2020-02-24 10:00:00,333.77,336.16,331.74,333.0,130773.0,333.77,336.16,331.74,333.0,130773.0
2020-02-24 10:30:00,333.19,333.3,330.14,332.47,91129.0,333.19,333.3,330.14,332.47,91129.0
2020-02-24 11:00:00,332.39,333.21,331.27,331.49,65349.0,332.39,333.21,331.27,331.49,65349.0
2020-02-24 11:30:00,331.67,332.33,330.14,330.91,58649.0,331.67,332.33,330.14,330.91,58649.0
2020-02-24 12:00:00,330.9,331.0,328.37,329.94,60715.0,330.9,331.0,328.37,329.94,60715.0
2020-02-24 12:30:00,329.96,330.74,329.44,329.98,108276.0,329.96,330.74,329.44,329.98,108276.0
2020-02-24 13:00:00,329.78,330.58,328.15,330.58,46533.0,329.78,330.58,328.15,330.58,46533.0
2020-02-24 13:30:00,330.4,331.9,330.06,331.0,76133.0,330.4,331.9,330.06,331.0,76133.0
2020-02-24 14:00:00,331.0,332.18,329.82,332.17,47337.0,331.0,332.18,329.82,332.17,47337.0
2020-02-24 14:30:00,332.25,333.82,331.72,333.73,38870.0,332.25,333.82,331.72,333.73,38870.0
2020-02-24 15:00:00,333.71,335.3,332.7,333.59,77518.0,333.71,335.3,332.7,333.59,77518.0
2020-02-24 15:30:00,333.69,334.87,333.06,333.41,131886.0,333.69,334.87,333.06,333.41,131886.0
2020-02-25 09:30:00,338.56,342.08,335.0,339.61,88288.0,338.56,342.08,335.0,339.61,88288.0
2020-02-25 10:00:00,338.97,339.33,333.65,334.48,59055.0,338.97,339.33,333.65,334.48,59055.0
2020-02-25 10:30:00,334.48,336.21,332.42,333.7,96107.0,334.48,336.21,332.42,333.7,96107.0
2020-02-25 11:00:00,334.0,334.26,330.48,332.31,97371.0,334.0,334.26,330.48,332.31,97371.0
2020-02-25 11:30:00,332.43,336.92,332.05,336.82,68596.0,332.43,336.92,332.05,336.82,68596.0
2020-02-25 12:00:00,337.0,338.24,336.01,337.0,54880.0,337.0,338.24,336.01,337.0,54880.0
2020-02-25 12:30:00,337.01,338.3,335.66,336.0,40488.0,337.01,338.3,335.66,336.0,40488.0
2020-02-25 13:00:00,335.96,336.94,334.26,335.62,44442.0,335.96,336.94,334.26,335.62,44442.0
2020-02-25 13:30:00,335.49,336.02,332.65,332.69,54147.0,335.49,336.02,332.65,332.69,54147.0
2020-02-25 14:00:00,332.52,332.73,329.25,329.29,69837.0,332.52,332.73,329.25,329.29,69837.0
2020-02-25 14:30:00,329.61,332.19,328.59,331.37,75344.0,329.61,332.19,328.59,331.37,75344.0
2020-02-25 15:00:00,332.21,332.85,329.92,330.61,108848.0,332.21,332.85,329.92,330.61,108848.0
2020-02-25 15:30:00,330.49,330.49,327.57,329.72,144363.0,330.49,330.49,327.57,329.72,144363.0
2020-02-26 09:30:00,331.0,342.45,330.25,338.28,250852.0,331.0,342.45,330.25,338.28,250852.0
2020-02-26 10:00:00,338.54,340.38,336.46,339.44,80278.0,338.54,340.38,336.46,339.44,80278.0
2020-02-26 10:30:00,338.9,342.51,338.75,341.5,88128.0,338.9,342.51,338.75,341.5,88128.0
2020-02-26 11:00:00,341.5,341.94,340.13,341.68,79952.0,341.5,341.94,340.13,341.68,79952.0
2020-02-26 11:30:00,341.46,341.58,337.71,337.71,30991.0,341.46,341.58,337.71,337.71,30991.0
2020-02-26 12:00:00,337.67,337.82,333.39,335.57,78145.0,337.67,337.82,333.39,335.57,78145.0
2020-02-26 12:30:00,335.67,337.6,334.92,336.07,31720.0,335.67,337.6,334.92,336.07,31720.0
2020-02-26 13:00:00,336.16,336.64,334.12,335.75,23437.0,336.16,336.64,334.12,335.75,23437.0
2020-02-26 13:30:00,335.52,335.52,330.43,331.76,48140.0,335.52,335.52,330.43,331.76,48140.0
2020-02-26 14:00:00,332.61,335.98,331.6,334.61,32554.0,332.61,335.98,331.6,334.61,32554.0
2020-02-26 14:30:00,334.85,335.99,333.66,333.83,38597.0,334.85,335.99,333.66,333.83,38597.0
2020-02-26 15:00:00,333.92,336.58,333.91,335.13,44180.0,333.92,336.58,333.91,335.13,44180.0
2020-02-26 15:30:00,335.4,335.65,334.17,334.27,108823.0,335.4,335.65,334.17,334.27,108823.0
2020-02-27 09:30:00,323.0,328.17,317.77,327.82,316724.0,323.0,328.17,317.77,327.82,316724.0
2020-02-27 10:00:00,327.44,331.43,323.28,324.08,128493.0,327.44,331.43,323.28,324.08,128493.0
2020-02-27 10:30:00,323.89,324.41,320.68,324.13,180776.0,323.89,324.41,320.68,324.13,180776.0
2020-02-27 11:00:00,324.41,327.76,323.29,323.29,130327.0,324.41,327.76,323.29,323.29,130327.0
2020-02-27 11:30:00,323.59,325.75,322.47,324.87,67051.0,323.59,325.75,322.47,324.87,67051.0
2020-02-27 12:00:00,324.73,327.16,324.12,326.44,76970.0,324.73,327.16,324.12,326.44,76970.0
2020-02-27 12:30:00,326.34,329.91,326.16,327.61,36988.0,326.34,329.91,326.16,327.61,36988.0
2020-02-27 13:00:00,327.22,330.06,326.91,327.42,33770.0,327.22,330.06,326.91,327.42,33770.0
2020-02-27 13:30:00,326.99,327.9,323.02,325.19,60270.0,326.99,327.9,323.02,325.19,60270.0
2020-02-27 14:00:00,325.1,326.74,323.22,326.68,50519.0,325.1,326.74,323.22,326.68,50519.0
2020-02-27 14:30:00,326.54,326.54,324.84,325.5,59682.0,326.54,326.54,324.84,325.5,59682.0
2020-02-27 15:00:00,325.58,327.48,324.22,324.97,50077.0,325.58,327.48,324.22,324.97,50077.0
2020-02-27 15:30:00,324.95,325.25,319.94,319.95,202191.0,324.95,325.25,319.94,319.95,202191.0
2020-02-28 09:30:00,310.0,320.0,307.1,313.76,275991.0,310.0,320.0,307.1,313.76,275991.0
2020-02-28 10:00:00,313.09,315.61,309.51,311.78,170482.0,313.09,315.61,309.51,311.78,170482.0
2020-02-28 10:30:00,312.13,317.42,311.53,317.06,106129.0,312.13,317.42,311.53,317.06,106129.0
2020-02-28 11:00:00,317.27,318.22,313.7,318.22,101739.0,317.27,318.22,313.7,318.22,101739.0
2020-02-28 11:30:00,318.3,324.28,315.82,317.91,150640.0,318.3,324.28,315.82,317.91,150640.0
2020-02-28 12:00:00,317.98,321.69,316.37,321.61,75417.0,317.98,321.69,316.37,321.61,75417.0
2020-02-28 12:30:00,321.76,323.23,318.13,322.1,68606.0,321.76,323.23,318.13,322.1,68606.0
2020-02-28 13:00:00,322.25,323.32,319.32,319.32,58874.0,322.25,323.32,319.32,319.32,58874.0
2020-02-28 13:30:00,318.81,319.48,315.72,317.21,123899.0,318.81,319.48,315.72,317.21,123899.0
2020-02-28 14:00:00,317.31,319.34,315.31,318.51,87003.0,317.31,319.34,315.31,318.51,87003.0
2020-02-28 14:30:00,318.47,321.79,316.74,320.07,107274.0,318.47,321.79,316.74,320.07,107274.0
2020-02-28 15:00:00,319.75,320.31,316.4,316.4,69882.0,319.75,320.31,316.4,316.4,69882.0
2020-02-28 15:30:00,316.14,326.48,315.87,326.48,286859.0,316.14,326.48,315.87,326.48,286859.0
2020-03-02 09:30:00,333.83,339.71,328.78,331.69,409012.0,333.83,339.71,328.78,331.69,409012.0
2020-03-02 10:00:00,331.22,331.83,326.4,327.39,120895.0,331.22,331.83,326.4,327.39,120895.0
2020-03-02 10:30:00,327.73,332.0,326.32,329.82,106628.0,327.73,332.0,326.32,329.82,106628.0
2020-03-02 11:00:00,329.3,334.9,329.03,333.88,83493.0,329.3,334.9,329.03,333.88,83493.0
2020-03-02 11:30:00,333.88,336.25,332.09,335.55,55488.0,333.88,336.25,332.09,335.55,55488.0
2020-03-02 12:00:00,335.92,336.45,333.25,335.0,62393.0,335.92,336.45,333.25,335.0,62393.0
2020-03-02 12:30:00,335.19,337.82,334.36,337.69,55492.0,335.19,337.82,334.36,337.69,55492.0
2020-03-02 13:00:00,337.69,338.25,334.86,335.97,77021.0,337.69,338.25,334.86,335.97,77021.0
2020-03-02 13:30:00,336.02,338.28,334.8,336.52,58796.0,336.02,338.28,334.8,336.52,58796.0
2020-03-02 14:00:00,336.31,337.22,334.54,334.86,58497.0,336.31,337.22,334.54,334.86,58497.0
2020-03-02 14:30:00,335.12,335.4,331.11,332.69,55093.0,335.12,335.4,331.11,332.69,55093.0
2020-03-02 15:00:00,332.67,338.06,332.66,337.76,63804.0,332.67,338.06,332.66,337.76,63804.0
2020-03-02 15:30:00,337.91,344.48,337.3,344.44,325429.0,337.91,344.48,337.3,344.44,325429.0
2020-03-03 09:30:00,344.39,348.49,341.61,342.95,330587.0,344.39,348.49,341.61,342.95,330587.0
2020-03-03 10:00:00,343.0,350.7,340.29,344.06,235457.0,343.0,350.7,340.29,344.06,235457.0
2020-03-03 10:30:00,343.47,347.86,342.69,347.63,77413.0,343.47,347.86,342.69,347.63,77413.0
2020-03-03 11:00:00,347.4,348.02,337.36,338.45,72208.0,347.4,348.02,337.36,338.45,72208.0
2020-03-03 11:30:00,338.44,343.8,338.05,343.78,56037.0,338.44,343.8,338.05,343.78,56037.0
2020-03-03 12:00:00,342.97,344.5,339.52,339.52,40902.0,342.97,344.5,339.52,339.52,40902.0
2020-03-03 12:30:00,340.05,340.29,337.43,337.65,54529.0,340.05,340.29,337.43,337.65,54529.0
2020-03-03 13:00:00,337.44,337.82,332.24,333.96,77713.0,337.44,337.82,332.24,333.96,77713.0
2020-03-03 13:30:00,334.05,335.73,329.83,330.01,82903.0,334.05,335.73,329.83,330.01,82903.0
2020-03-03 14:00:00,329.98,330.68,325.13,328.71,134068.0,329.98,330.68,325.13,328.71,134068.0
2020-03-03 14:30:00,329.24,330.72,327.27,329.83,102984.0,329.24,330.72,327.27,329.83,102984.0
2020-03-03 15:00:00,330.74,335.11,330.57,333.77,95169.0,330.74,335.11,330.57,333.77,95169.0
2020-03-03 15:30:00,333.62,333.62,327.87,329.52,308470.0,333.62,333.62,327.87,329.52,308470.0
2020-03-04 09:30:00,336.74,341.29,331.63,333.88,101068.0,336.74,341.29,331.63,333.88,101068.0
2020-03-04 10:00:00,334.54,336.35,332.5,334.75,68581.0,334.54,336.35,332.5,334.75,68581.0
2020-03-04 10:30:00,334.44,336.0,333.57,333.99,66283.0,334.44,336.0,333.57,333.99,66283.0
2020-03-04 11:00:00,333.98,335.44,332.7,335.23,68208.0,333.98,335.44,332.7,335.23,68208.0
2020-03-04 11:30:00,335.32,335.5,332.0,332.9,39047.0,335.32,335.5,332.0,332.9,39047.0
2020-03-04 12:00:00,332.91,334.56,332.72,334.41,35409.0,332.91,334.56,332.72,334.41,35409.0
2020-03-04 12:30:00,334.56,337.1,334.33,337.09,46315.0,334.56,337.1,334.33,337.09,46315.0
2020-03-04 13:00:00,337.44,339.61,337.24,338.42,59860.0,337.44,339.61,337.24,338.42,59860.0
2020-03-04 13:30:00,338.31,339.07,337.81,338.96,29127.0,338.31,339.07,337.81,338.96,29127.0
2020-03-04 14:00:00,338.99,339.55,337.29,339.23,41183.0,338.99,339.55,337.29,339.23,41183.0
2020-03-04 14:30:00,339.36,339.99,338.27,339.45,45799.0,339.36,339.99,338.27,339.45,45799.0
2020-03-04 15:00:00,339.29,341.57,338.88,341.57,60097.0,339.29,341.57,338.88,341.57,60097.0
2020-03-04 15:30:00,341.75,345.22,341.5,345.06,239481.0,341.75,345.22,341.5,345.06,239481.0
2020-03-05 09:30:00,337.49,342.75,336.1,338.21,88242.0,337.49,342.75,336.1,338.21,88242.0
2020-03-05 10:00:00,338.06,341.7,336.48,339.87,59312.0,338.06,341.7,336.48,339.87,59312.0
2020-03-05 10:30:00,339.72,341.38,337.62,340.12,80925.0,339.72,341.38,337.62,340.12,80925.0
2020-03-05 11:00:00,340.28,343.03,339.29,341.8,72483.0,340.28,343.03,339.29,341.8,72483.0
2020-03-05 11:30:00,341.75,342.12,337.76,338.29,43641.0,341.75,342.12,337.76,338.29,43641.0
2020-03-05 12:00:00,338.28,338.7,334.23,335.61,42662.0,338.28,338.7,334.23,335.61,42662.0
2020-03-05 12:30:00,335.71,336.09,330.15,331.21,98768.0,335.71,336.09,330.15,331.21,98768.0
2020-03-05 13:00:00,331.03,332.66,330.23,332.51,60576.0,331.03,332.66,330.23,332.51,60576.0
2020-03-05 13:30:00,332.51,334.38,329.75,330.56,83103.0,332.51,334.38,329.75,330.56,83103.0
2020-03-05 14:00:00,330.4,331.77,327.39,328.31,63687.0,330.4,331.77,327.39,328.31,63687.0
2020-03-05 14:30:00,328.06,330.09,328.06,329.58,66429.0,328.06,330.09,328.06,329.58,66429.0
2020-03-05 15:00:00,329.79,329.91,326.27,326.64,87259.0,329.79,329.91,326.27,326.64,87259.0
2020-03-05 15:30:00,326.41,330.32,326.4,329.34,257690.0,326.41,330.32,326.4,329.34,257690.0
2020-03-06 09:30:00,319.0,323.51,311.41,313.35,268459.0,319.0,323.51,311.41,313.35,268459.0
2020-03-06 10:00:00,313.35,316.66,310.24,316.61,153434.0,313.35,316.66,310.24,316.61,153434.0
2020-03-06 10:30:00,316.79,319.73,314.79,316.38,118870.0,316.79,319.73,314.79,316.38,118870.0
2020-03-06 11:00:00,316.15,316.15,313.39,314.05,97869.0,316.15,316.15,313.39,314.05,97869.0
2020-03-06 11:30:00,314.25,315.53,310.73,311.09,126162.0,314.25,315.53,310.73,311.09,126162.0
2020-03-06 12:00:00,311.21,311.45,305.62,305.68,199429.0,311.21,311.45,305.62,305.68,199429.0
2020-03-06 12:30:00,305.88,309.87,305.71,308.63,117752.0,305.88,309.87,305.71,308.63,117752.0
2020-03-06 13:00:00,308.71,311.12,308.49,309.28,107381.0,308.71,311.12,308.49,309.28,107381.0
2020-03-06 13:30:00,309.13,309.84,304.65,304.84,176272.0,309.13,309.84,304.65,304.84,176272.0
2020-03-06 14:00:00,304.93,304.93,301.58,302.52,210234.0,304.93,304.93,301.58,302.52,210234.0
2020-03-06 14:30:00,302.81,304.49,300.8,303.57,477867.0,302.81,304.49,300.8,303.57,477867.0
2020-03-06 15:00:00,303.33,308.99,302.62,307.48,169096.0,303.33,308.99,302.62,307.48,169096.0
2020-03-06 15:30:00,307.3,320.78,306.85,317.37,450728.0,307.3,320.78,306.85,317.37,450728.0
2020-03-09 09:30:00,294.39,305.0,288.0,304.21,280729.0,294.39,305.0,288.0,304.21,280729.0
2020-03-09 10:00:00,304.28,306.85,299.68,303.3,379612.0,304.28,306.85,299.68,303.3,379612.0
2020-03-09 10:30:00,303.28,303.39,298.12,299.14,109705.0,303.28,303.39,298.12,299.14,109705.0
2020-03-09 11:00:00,299.54,301.02,296.48,299.66,139295.0,299.54,301.02,296.48,299.66,139295.0
2020-03-09 11:30:00,299.47,305.0,298.79,303.34,109988.0,299.47,305.0,298.79,303.34,109988.0
2020-03-09 12:00:00,303.2,304.79,300.35,300.45,104168.0,303.2,304.79,300.35,300.45,104168.0
2020-03-09 12:30:00,300.45,300.87,296.64,298.73,115447.0,300.45,300.87,296.64,298.73,115447.0
2020-03-09 13:00:00,298.7,299.27,296.11,296.31,97232.0,298.7,299.27,296.11,296.31,97232.0
2020-03-09 13:30:00,296.41,296.68,292.56,294.5,111074.0,296.41,296.68,292.56,294.5,111074.0
2020-03-09 14:00:00,294.55,296.98,292.14,293.1,124069.0,294.55,296.98,292.14,293.1,124069.0
2020-03-09 14:30:00,292.73,295.47,290.96,293.85,144295.0,292.73,295.47,290.96,293.85,144295.0
2020-03-09 15:00:00,293.81,295.32,291.75,293.63,142948.0,293.81,295.32,291.75,293.63,142948.0
2020-03-09 15:30:00,293.19,295.36,291.03,291.66,368253.0,293.19,295.36,291.03,291.66,368253.0
2020-03-10 09:30:00,302.38,303.98,293.67,296.44,346484.0,302.38,303.98,293.67,296.44,346484.0
2020-03-10 10:00:00,296.38,301.81,296.17,300.47,205634.0,296.38,301.81,296.17,300.47,205634.0
2020-03-10 10:30:00,300.58,301.24,299.0,299.62,135939.0,300.58,301.24,299.0,299.62,135939.0
2020-03-10 11:00:00,299.73,301.0,293.41,294.7,82901.0,299.73,301.0,293.41,294.7,82901.0
2020-03-10 11:30:00,294.6,298.22,291.62,295.25,128131.0,294.6,298.22,291.62,295.25,128131.0
2020-03-10 12:00:00,295.79,300.52,295.79,298.81,113192.0,295.79,300.52,295.79,298.81,113192.0
2020-03-10 12:30:00,298.88,299.91,296.26,298.65,96771.0,298.88,299.91,296.26,298.65,96771.0
2020-03-10 13:00:00,298.46,302.29,297.45,301.06,64250.0,298.46,302.29,297.45,301.06,64250.0
2020-03-10 13:30:00,301.27,301.98,298.54,299.32,133848.0,301.27,301.98,298.54,299.32,133848.0
2020-03-10 14:00:00,299.35,300.57,297.25,300.33,155253.0,299.35,300.57,297.25,300.33,155253.0
2020-03-10 14:30:00,300.59,305.8,300.32,305.36,143699.0,300.59,305.8,300.32,305.36,143699.0
2020-03-10 15:00:00,305.56,311.0,305.44,307.82,219391.0,305.56,311.0,305.44,307.82,219391.0
2020-03-10 15:30:00,307.74,313.0,306.87,312.86,494975.0,307.74,313.0,306.87,312.86,494975.0
2020-03-11 09:30:00,304.98,308.0,302.38,305.59,160577.0,304.98,308.0,302.38,305.59,160577.0
2020-03-11 10:00:00,305.91,310.27,304.96,306.26,130204.0,305.91,310.27,304.96,306.26,130204.0
2020-03-11 10:30:00,305.13,306.17,302.3,302.61,51962.0,305.13,306.17,302.3,302.61,51962.0
2020-03-11 11:00:00,302.67,306.15,299.87,300.77,66089.0,302.67,306.15,299.87,300.77,66089.0
2020-03-11 11:30:00,300.97,301.99,298.27,301.65,110270.0,300.97,301.99,298.27,301.65,110270.0
2020-03-11 12:00:00,301.68,305.3,299.91,301.79,56371.0,301.68,305.3,299.91,301.79,56371.0
2020-03-11 12:30:00,302.05,302.74,298.42,298.99,72885.0,302.05,302.74,298.42,298.99,72885.0
2020-03-11 13:00:00,298.88,298.89,296.28,297.38,87349.0,298.88,298.89,296.28,297.38,87349.0
2020-03-11 13:30:00,297.18,297.96,295.13,296.71,94798.0,297.18,297.96,295.13,296.71,94798.0
2020-03-11 14:00:00,296.94,296.97,289.08,289.74,155133.0,296.94,296.97,289.08,289.74,155133.0
2020-03-11 14:30:00,289.88,292.66,288.69,289.13,219175.0,289.88,292.66,288.69,289.13,219175.0
2020-03-11 15:00:00,289.2,290.11,283.81,288.35,224200.0,289.2,290.11,283.81,288.35,224200.0
2020-03-11 15:30:00,288.55,292.56,287.77,290.58,449016.0,288.55,292.56,287.77,290.58,449016.0
2020-03-12 09:30:00,270.04,278.2,266.9,278.19,273484.0,270.04,278.2,266.9,278.19,273484.0
2020-03-12 10:00:00,277.64,282.65,276.38,279.74,408810.0,277.64,282.65,276.38,279.74,408810.0
2020-03-12 10:30:00,280.16,286.81,279.56,285.14,218270.0,280.16,286.81,279.56,285.14,218270.0
2020-03-12 11:00:00,285.24,285.81,274.26,274.64,148553.0,285.24,285.81,274.26,274.64,148553.0
2020-03-12 11:30:00,274.67,277.19,270.2,272.13,97493.0,274.67,277.19,270.2,272.13,97493.0
2020-03-12 12:00:00,272.12,272.75,268.48,269.76,185483.0,272.12,272.75,268.48,269.76,185483.0
2020-03-12 12:30:00,269.75,280.78,268.02,278.78,159636.0,269.75,280.78,268.02,278.78,159636.0
2020-03-12 13:00:00,278.61,287.14,276.03,279.05,137782.0,278.61,287.14,276.03,279.05,137782.0
2020-03-12 13:30:00,278.69,280.0,272.37,275.99,59284.0,278.69,280.0,272.37,275.99,59284.0
2020-03-12 14:00:00,276.06,277.61,269.84,270.35,139466.0,276.06,277.61,269.84,270.35,139466.0
2020-03-12 14:30:00,270.05,271.07,268.32,269.44,223498.0,270.05,271.07,268.32,269.44,223498.0
2020-03-12 15:00:00,269.46,273.86,266.41,267.35,171937.0,269.46,273.86,266.41,267.35,171937.0
2020-03-12 15:30:00,267.29,271.32,261.61,261.9,410454.0,267.29,271.32,261.61,261.9,410454.0
2020-03-13 09:30:00,277.41,281.53,268.12,269.37,282983.0,277.41,281.53,268.12,269.37,282983.0
2020-03-13 10:00:00,269.96,275.0,268.81,272.56,136371.0,269.96,275.0,268.81,272.56,136371.0
2020-03-13 10:30:00,272.24,275.32,271.04,271.24,200646.0,272.24,275.32,271.04,271.24,200646.0
2020-03-13 11:00:00,271.35,276.88,270.67,272.04,175396.0,271.35,276.88,270.67,272.04,175396.0
2020-03-13 11:30:00,271.71,272.63,264.84,269.07,207732.0,271.71,272.63,264.84,269.07,207732.0
2020-03-13 12:00:00,268.94,269.3,266.02,267.16,101606.0,268.94,269.3,266.02,267.16,101606.0
2020-03-13 12:30:00,266.83,276.66,266.83,272.37,120400.0,266.83,276.66,266.83,272.37,120400.0
2020-03-13 13:00:00,272.39,273.15,269.68,271.99,92289.0,272.39,273.15,269.68,271.99,92289.0
2020-03-13 13:30:00,272.65,275.0,270.37,272.73,62325.0,272.65,275.0,270.37,272.73,62325.0
2020-03-13 14:00:00,272.87,272.87,266.23,268.14,65483.0,272.87,272.87,266.23,268.14,65483.0
2020-03-13 14:30:00,268.33,271.42,267.76,271.07,87693.0,268.33,271.42,267.76,271.07,87693.0
2020-03-13 15:00:00,271.44,274.51,271.13,272.38,124210.0,271.44,274.51,271.13,272.38,124210.0
2020-03-13 15:30:00,272.92,288.5,266.9,287.49,330164.0,272.92,288.5,266.9,287.49,330164.0
2020-03-16 09:30:00,251.01,257.42,250.0,256.37,161015.0,251.01,257.42,250.0,256.37,161015.0
2020-03-16 10:00:00,256.53,257.38,251.64,252.84,217664.0,256.53,257.38,251.64,252.84,217664.0
2020-03-16 10:30:00,252.7,268.38,252.7,267.33,186870.0,252.7,268.38,252.7,267.33,186870.0
2020-03-16 11:00:00,267.97,282.44,266.56,280.37,222465.0,267.97,282.44,266.56,280.37,222465.0
2020-03-16 11:30:00,280.35,282.85,278.38,279.73,218756.0,280.35,282.85,278.38,279.73,218756.0
2020-03-16 12:00:00,279.69,281.75,279.0,281.39,108720.0,279.69,281.75,279.0,281.39,108720.0
2020-03-16 12:30:00,281.25,283.85,278.04,278.45,241027.0,281.25,283.85,278.04,278.45,241027.0
2020-03-16 13:00:00,278.12,278.13,271.76,272.0,94607.0,278.12,278.13,271.76,272.0,94607.0
2020-03-16 13:30:00,271.76,271.98,264.53,269.63,65149.0,271.76,271.98,264.53,269.63,65149.0
2020-03-16 14:00:00,269.31,273.83,269.15,273.36,115858.0,269.31,273.83,269.15,273.36,115858.0
2020-03-16 14:30:00,273.06,278.69,270.77,277.61,86430.0,273.06,278.69,270.77,277.61,86430.0
2020-03-16 15:00:00,277.0,282.85,276.78,279.44,240390.0,277.0,282.85,276.78,279.44,240390.0
2020-03-16 15:30:00,279.44,279.96,262.6,265.43,375020.0,279.44,279.96,262.6,265.43,375020.0
2020-03-17 09:30:00,271.41,280.0,270.21,272.41,324856.0,271.41,280.0,270.21,272.41,324856.0
2020-03-17 10:00:00,272.35,278.9,270.02,277.67,177636.0,272.35,278.9,270.02,277.67,177636.0
2020-03-17 10:30:00,277.94,284.99,275.28,284.91,201287.0,277.94,284.99,275.28,284.91,201287.0
2020-03-17 11:00:00,284.17,301.0,283.64,300.91,344742.0,284.17,301.0,283.64,300.91,344742.0
2020-03-17 11:30:00,300.52,302.81,295.32,302.1,156055.0,300.52,302.81,295.32,302.1,156055.0
2020-03-17 12:00:00,302.01,302.98,290.29,291.39,138839.0,302.01,302.98,290.29,291.39,138839.0
2020-03-17 12:30:00,291.41,294.55,282.4,285.0,156551.0,291.41,294.55,282.4,285.0,156551.0
2020-03-17 13:00:00,284.83,289.68,280.21,284.23,113248.0,284.83,289.68,280.21,284.23,113248.0
2020-03-17 13:30:00,284.4,294.01,283.73,292.41,132552.0,284.4,294.01,283.73,292.41,132552.0
2020-03-17 14:00:00,292.4,297.8,289.0,297.75,154651.0,292.4,297.8,289.0,297.75,154651.0
2020-03-17 14:30:00,297.8,299.75,290.56,292.21,160634.0,297.8,299.75,290.56,292.21,160634.0
2020-03-17 15:00:00,291.93,291.94,284.14,285.58,153391.0,291.93,291.94,284.14,285.58,153391.0
2020-03-17 15:30:00,285.43,292.49,279.76,287.42,461617.0,285.43,292.49,279.76,287.42,461617.0
2020-03-18 09:30:00,266.0,276.98,260.1,268.89,464916.0,266.0,276.98,260.1,268.89,464916.0
2020-03-18 10:00:00,268.78,274.89,267.95,270.68,163353.0,268.78,274.89,267.95,270.68,163353.0
2020-03-18 10:30:00,270.27,271.19,260.33,263.1,152984.0,270.27,271.19,260.33,263.1,152984.0
2020-03-18 11:00:00,263.55,265.18,256.43,257.06,169007.0,263.55,265.18,256.43,257.06,169007.0
2020-03-18 11:30:00,257.23,264.01,255.45,261.73,144036.0,257.23,264.01,255.45,261.73,144036.0
2020-03-18 12:00:00,263.62,263.63,249.23,254.71,151325.0,263.62,263.63,249.23,254.71,151325.0
2020-03-18 12:30:00,254.08,254.62,246.66,246.66,147136.0,254.08,254.62,246.66,246.66,147136.0
2020-03-18 13:00:00,245.94,247.98,240.11,240.21,203961.0,245.94,247.98,240.11,240.21,203961.0
2020-03-18 13:30:00,240.63,251.97,238.93,249.35,273972.0,240.63,251.97,238.93,249.35,273972.0
2020-03-18 14:00:00,249.4,251.89,246.61,248.49,169380.0,249.4,251.89,246.61,248.49,169380.0
2020-03-18 14:30:00,248.52,257.99,248.28,257.01,138364.0,248.52,257.99,248.28,257.01,138364.0
2020-03-18 15:00:00,257.7,264.75,256.33,262.4,359490.0,257.7,264.75,256.33,262.4,359490.0
2020-03-18 15:30:00,262.39,279.94,260.2,278.16,566333.0,262.39,279.94,260.2,278.16,566333.0
2020-03-19 09:30:00,276.46,279.0,258.01,276.42,214361.0,276.46,279.0,258.01,276.42,214361.0
2020-03-19 10:00:00,276.45,280.0,266.61,275.76,157711.0,276.45,280.0,266.61,275.76,157711.0
2020-03-19 10:30:00,275.61,276.9,264.93,271.19,104101.0,275.61,276.9,264.93,271.19,104101.0
2020-03-19 11:00:00,272.99,277.21,265.86,277.08,70094.0,272.99,277.21,265.86,277.08,70094.0
2020-03-19 11:30:00,276.84,279.56,273.03,275.7,77505.0,276.84,279.56,273.03,275.7,77505.0
2020-03-19 12:00:00,275.17,277.99,271.08,274.99,66546.0,275.17,277.99,271.08,274.99,66546.0
2020-03-19 12:30:00,275.16,282.66,273.65,279.93,91418.0,275.16,282.66,273.65,279.93,91418.0
2020-03-19 13:00:00,279.67,282.92,277.25,281.32,78353.0,279.67,282.92,277.25,281.32,78353.0
2020-03-19 13:30:00,281.43,287.42,280.7,287.42,129759.0,281.43,287.42,280.7,287.42,129759.0
2020-03-19 14:00:00,288.11,290.0,276.95,283.21,106293.0,288.11,290.0,276.95,283.21,106293.0
2020-03-19 14:30:00,283.46,287.83,283.16,286.92,105891.0,283.46,287.83,283.16,286.92,105891.0
2020-03-19 15:00:00,287.32,287.32,278.7,284.59,121680.0,287.32,287.32,278.7,284.59,121680.0
2020-03-19 15:30:00,284.88,286.03,271.23,277.67,248571.0,284.88,286.03,271.23,277.67,248571.0
2020-03-20 09:30:00,276.06,284.68,275.52,278.08,325569.0,276.06,284.68,275.52,278.08,325569.0
2020-03-20 10:00:00,278.4,279.65,268.45,271.32,247241.0,278.4,279.65,268.45,271.32,247241.0
2020-03-20 10:30:00,271.97,278.38,271.44,278.38,130782.0,271.97,278.38,271.44,278.38,130782.0
2020-03-20 11:00:00,277.98,280.0,274.08,275.81,116879.0,277.98,280.0,274.08,275.81,116879.0
2020-03-20 11:30:00,275.86,278.0,274.55,277.69,120704.0,275.86,278.0,274.55,277.69,120704.0
2020-03-20 12:00:00,277.69,279.0,267.6,268.5,88606.0,277.69,279.0,267.6,268.5,88606.0
2020-03-20 12:30:00,268.43,272.5,267.36,270.46,73914.0,268.43,272.5,267.36,270.46,73914.0
2020-03-20 13:00:00,270.0,272.41,268.1,268.83,66907.0,270.0,272.41,268.1,268.83,66907.0
2020-03-20 13:30:00,268.86,271.42,268.55,270.02,56882.0,268.86,271.42,268.55,270.02,56882.0
2020-03-20 14:00:00,269.67,270.57,262.31,263.55,125205.0,269.67,270.57,262.31,263.55,125205.0
2020-03-20 14:30:00,263.55,267.01,262.55,264.07,108700.0,263.55,267.01,262.55,264.07,108700.0
2020-03-20 15:00:00,264.7,266.08,258.9,261.74,193864.0,264.7,266.08,258.9,261.74,193864.0
2020-03-20 15:30:00,261.94,262.56,252.25,254.1,493263.0,261.94,262.56,252.25,254.1,493263.0
2020-03-23 09:30:00,254.9,255.73,240.16,250.34,306559.0,254.9,255.73,240.16,250.34,306559.0
2020-03-23 10:00:00,250.34,257.43,250.05,252.47,161753.0,250.34,257.43,250.05,252.47,161753.0
2020-03-23 10:30:00,252.33,255.74,249.01,249.59,121165.0,252.33,255.74,249.01,249.59,121165.0
2020-03-23 11:00:00,249.28,252.09,245.0,246.11,179561.0,249.28,252.09,245.0,246.11,179561.0
2020-03-23 11:30:00,246.11,249.31,243.59,248.8,108753.0,246.11,249.31,243.59,248.8,108753.0
2020-03-23 12:00:00,249.06,254.8,247.29,252.41,76830.0,249.06,254.8,247.29,252.41,76830.0
2020-03-23 12:30:00,252.3,259.16,251.09,257.36,82433.0,252.3,259.16,251.09,257.36,82433.0
2020-03-23 13:00:00,257.9,260.39,254.94,256.37,47419.0,257.9,260.39,254.94,256.37,47419.0
2020-03-23 13:30:00,255.4,257.26,250.5,252.14,75997.0,255.4,257.26,250.5,252.14,75997.0
2020-03-23 14:00:00,251.83,254.72,249.56,253.74,96366.0,251.83,254.72,249.56,253.74,96366.0
2020-03-23 14:30:00,253.4,255.5,250.15,250.52,95516.0,253.4,255.5,250.15,250.52,95516.0
2020-03-23 15:00:00,250.77,254.56,249.26,250.03,120802.0,250.77,254.56,249.26,250.03,120802.0
2020-03-23 15:30:00,250.13,258.18,249.52,255.26,367205.0,250.13,258.18,249.52,255.26,367205.0
2020-03-24 09:30:00,275.58,277.73,270.83,274.01,239882.0,275.58,277.73,270.83,274.01,239882.0
2020-03-24 10:00:00,273.95,279.0,272.54,277.37,118066.0,273.95,279.0,272.54,277.37,118066.0
2020-03-24 10:30:00,277.26,279.24,274.47,277.18,84666.0,277.26,279.24,274.47,277.18,84666.0
2020-03-24 11:00:00,277.26,279.68,274.37,275.75,143202.0,277.26,279.68,274.37,275.75,143202.0
2020-03-24 11:30:00,275.44,278.84,274.41,277.98,198864.0,275.44,278.84,274.41,277.98,198864.0
2020-03-24 12:00:00,278.48,283.6,277.23,281.09,219217.0,278.48,283.6,277.23,281.09,219217.0
2020-03-24 12:30:00,280.73,280.95,272.93,272.93,145258.0,280.73,280.95,272.93,272.93,145258.0
2020-03-24 13:00:00,273.05,275.32,269.76,273.71,68228.0,273.05,275.32,269.76,273.71,68228.0
2020-03-24 13:30:00,273.71,274.87,269.45,271.11,49474.0,273.71,274.87,269.45,271.11,49474.0
2020-03-24 14:00:00,271.16,272.52,268.54,271.39,169314.0,271.16,272.52,268.54,271.39,169314.0
2020-03-24 14:30:00,271.23,273.54,270.16,273.0,163388.0,271.23,273.54,270.16,273.0,163388.0
2020-03-24 15:00:00,272.98,274.41,271.53,272.79,169096.0,272.98,274.41,271.53,272.79,169096.0
2020-03-24 15:30:00,273.01,274.49,270.0,271.76,437320.0,273.01,274.49,270.0,271.76,437320.0
2020-03-25 09:30:00,272.35,276.24,266.52,267.32,203868.0,272.35,276.24,266.52,267.32,203868.0
2020-03-25 10:00:00,267.05,267.05,257.32,260.13,295403.0,267.05,267.05,257.32,260.13,295403.0
2020-03-25 10:30:00,260.18,266.72,259.31,266.7,230671.0,260.18,266.72,259.31,266.7,230671.0
2020-03-25 11:00:00,266.41,274.66,265.43,272.22,121448.0,266.41,274.66,265.43,272.22,121448.0
2020-03-25 11:30:00,272.5,272.51,266.08,269.27,95265.0,272.5,272.51,266.08,269.27,95265.0
2020-03-25 12:00:00,269.78,273.75,269.49,272.49,63108.0,269.78,273.75,269.49,272.49,63108.0
2020-03-25 12:30:00,272.31,273.37,270.94,271.81,87769.0,272.31,273.37,270.94,271.81,87769.0
2020-03-25 13:00:00,272.05,274.0,271.77,273.43,115059.0,272.05,274.0,271.77,273.43,115059.0
2020-03-25 13:30:00,272.94,274.45,271.49,272.96,153919.0,272.94,274.45,271.49,272.96,153919.0
2020-03-25 14:00:00,273.42,278.95,270.51,277.21,193711.0,273.42,278.95,270.51,277.21,193711.0
2020-03-25 14:30:00,277.17,277.17,271.17,273.94,131466.0,277.17,277.17,271.17,273.94,131466.0
2020-03-25 15:00:00,274.24,275.38,270.78,272.03,99382.0,274.24,275.38,270.78,272.03,99382.0
2020-03-25 15:30:00,272.17,274.83,264.83,264.87,270173.0,272.17,274.83,264.83,264.87,270173.0
2020-03-26 09:30:00,269.69,275.85,267.98,273.85,201720.0,269.69,275.85,267.98,273.85,201720.0
2020-03-26 10:00:00,273.82,275.21,271.37,273.1,108627.0,273.82,275.21,271.37,273.1,108627.0
2020-03-26 10:30:00,273.27,277.12,272.22,274.85,194183.0,273.27,277.12,272.22,274.85,194183.0
2020-03-26 11:00:00,275.45,286.84,273.1,286.55,362655.0,275.45,286.84,273.1,286.55,362655.0
2020-03-26 11:30:00,286.16,293.76,285.8,288.81,297977.0,286.16,293.76,285.8,288.81,297977.0
2020-03-26 12:00:00,289.11,291.73,285.77,291.04,262325.0,289.11,291.73,285.77,291.04,262325.0
2020-03-26 12:30:00,290.89,291.79,289.55,290.09,93104.0,290.89,291.79,289.55,290.09,93104.0
2020-03-26 13:00:00,290.21,290.91,284.3,285.2,113263.0,290.21,290.91,284.3,285.2,113263.0
2020-03-26 13:30:00,285.05,288.84,282.78,288.11,140760.0,285.05,288.84,282.78,288.11,140760.0
2020-03-26 14:00:00,288.19,292.25,288.19,291.37,128785.0,288.19,292.25,288.19,291.37,128785.0
2020-03-26 14:30:00,291.39,293.16,289.2,291.24,103754.0,291.39,293.16,289.2,291.24,103754.0
2020-03-26 15:00:00,291.36,292.7,290.48,292.26,134522.0,291.36,292.7,290.48,292.26,134522.0
2020-03-26 15:30:00,292.27,295.0,289.19,292.22,285312.0,292.27,295.0,289.19,292.22,285312.0
2020-03-27 09:30:00,284.13,284.13,270.52,274.55,328615.0,284.13,284.13,270.52,274.55,328615.0
2020-03-27 10:00:00,274.66,276.9,271.25,272.9,173427.0,274.66,276.9,271.25,272.9,173427.0
2020-03-27 10:30:00,272.95,273.86,271.06,273.07,165553.0,272.95,273.86,271.06,273.07,165553.0
2020-03-27 11:00:00,273.14,280.11,273.03,276.26,149028.0,273.14,280.11,273.03,276.26,149028.0
2020-03-27 11:30:00,275.99,276.14,273.44,273.63,108773.0,275.99,276.14,273.44,273.63,108773.0
2020-03-27 12:00:00,273.54,274.09,270.13,270.63,143189.0,273.54,274.09,270.13,270.63,143189.0
2020-03-27 12:30:00,270.68,275.09,269.46,275.0,149545.0,270.68,275.09,269.46,275.0,149545.0
2020-03-27 13:00:00,275.32,275.86,273.81,274.61,65474.0,275.32,275.86,273.81,274.61,65474.0
2020-03-27 13:30:00,274.67,278.94,274.36,276.5,114974.0,274.67,278.94,274.36,276.5,114974.0
2020-03-27 14:00:00,276.41,276.68,274.24,275.98,66479.0,276.41,276.68,274.24,275.98,66479.0
2020-03-27 14:30:00,276.26,277.42,274.6,276.61,87040.0,276.26,277.42,274.6,276.61,87040.0
2020-03-27 15:00:00,276.5,281.28,275.77,279.69,114324.0,276.5,281.28,275.77,279.69,114324.0
2020-03-27 15:30:00,279.65,279.65,272.75,274.0,308515.0,279.65,279.65,272.75,274.0,308515.0
2020-03-30 09:30:00,277.77,281.97,275.2,279.89,207741.0,277.77,281.97,275.2,279.89,207741.0
2020-03-30 10:00:00,279.98,287.87,279.93,283.69,135563.0,279.98,287.87,279.93,283.69,135563.0
2020-03-30 10:30:00,283.47,289.1,283.21,284.43,84406.0,283.47,289.1,283.21,284.43,84406.0
2020-03-30 11:00:00,283.98,289.0,283.98,289.0,65818.0,283.98,289.0,283.98,289.0,65818.0
2020-03-30 11:30:00,288.95,289.62,287.14,288.15,96890.0,288.95,289.62,287.14,288.15,96890.0
2020-03-30 12:00:00,288.22,289.38,286.28,289.28,104123.0,288.22,289.38,286.28,289.28,104123.0
2020-03-30 12:30:00,289.31,292.7,289.01,291.65,92406.0,289.31,292.7,289.01,291.65,92406.0
2020-03-30 13:00:00,291.81,291.81,286.54,288.13,72773.0,291.81,291.81,286.54,288.13,72773.0
2020-03-30 13:30:00,288.17,290.49,288.04,290.16,168922.0,288.17,290.49,288.04,290.16,168922.0
2020-03-30 14:00:00,290.2,290.5,287.1,288.86,199915.0,290.2,290.5,287.1,288.86,199915.0
2020-03-30 14:30:00,288.53,291.0,287.86,289.71,124025.0,288.53,291.0,287.86,289.71,124025.0
2020-03-30 15:00:00,289.82,291.0,288.25,289.61,120646.0,289.82,291.0,288.25,289.61,120646.0
2020-03-30 15:30:00,289.89,290.32,284.61,286.37,197118.0,289.89,290.32,284.61,286.37,197118.0
2020-03-31 09:30:00,289.53,289.59,281.98,288.63,153978.0,289.53,289.59,281.98,288.63,153978.0
2020-03-31 10:00:00,288.62,295.0,288.61,293.65,251836.0,288.62,295.0,288.61,293.65,251836.0
2020-03-31 10:30:00,293.83,296.17,292.65,293.27,124361.0,293.83,296.17,292.65,293.27,124361.0
2020-03-31 11:00:00,293.17,294.22,291.5,293.01,96649.0,293.17,294.22,291.5,293.01,96649.0
2020-03-31 11:30:00,292.81,295.36,292.0,294.92,104713.0,292.81,295.36,292.0,294.92,104713.0
2020-03-31 12:00:00,294.93,295.94,291.41,292.3,104407.0,294.93,295.94,291.41,292.3,104407.0
2020-03-31 12:30:00,292.46,292.46,287.01,288.91,105849.0,292.46,292.46,287.01,288.91,105849.0
2020-03-31 13:00:00,289.01,291.44,287.55,289.49,67811.0,289.01,291.44,287.55,289.49,67811.0
2020-03-31 13:30:00,289.48,293.5,289.02,292.68,81979.0,289.48,293.5,289.02,292.68,81979.0
2020-03-31 14:00:00,292.57,292.71,288.1,290.43,92518.0,292.57,292.71,288.1,290.43,92518.0
2020-03-31 14:30:00,290.51,291.2,289.17,289.17,124510.0,290.51,291.2,289.17,289.17,124510.0
2020-03-31 15:00:00,289.11,290.0,281.31,282.86,144984.0,289.11,290.0,281.31,282.86,144984.0
2020-03-31 15:30:00,282.84,289.52,282.69,287.1,467050.0,282.84,289.52,282.69,287.1,467050.0
2020-04-01 09:30:00,274.39,276.91,269.15,270.9,292805.0,274.39,276.91,269.15,270.9,292805.0
2020-04-01 10:00:00,270.79,274.57,269.82,273.75,144309.0,270.79,274.57,269.82,273.75,144309.0
2020-04-01 10:30:00,274.11,276.42,273.46,275.75,94256.0,274.11,276.42,273.46,275.75,94256.0
2020-04-01 11:00:00,275.99,278.8,273.46,274.61,74318.0,275.99,278.8,273.46,274.61,74318.0
2020-04-01 11:30:00,274.39,275.66,271.73,274.35,67844.0,274.39,275.66,271.73,274.35,67844.0
2020-04-01 12:00:00,274.31,274.39,270.82,271.27,60214.0,274.31,274.39,270.82,271.27,60214.0
2020-04-01 12:30:00,271.41,273.12,270.12,270.21,90218.0,271.41,273.12,270.12,270.21,90218.0
2020-04-01 13:00:00,270.12,272.28,270.12,271.75,93969.0,270.12,272.28,270.12,271.75,93969.0
2020-04-01 13:30:00,271.69,273.42,271.12,273.39,64180.0,271.69,273.42,271.12,273.39,64180.0
2020-04-01 14:00:00,273.5,273.68,271.3,271.71,61493.0,273.5,273.68,271.3,271.71,61493.0
2020-04-01 14:30:00,271.58,271.67,269.5,269.67,121954.0,271.58,271.67,269.5,269.67,121954.0
2020-04-01 15:00:00,269.75,272.47,269.69,271.5,133626.0,269.75,272.47,269.69,271.5,133626.0
2020-04-01 15:30:00,271.4,273.4,268.68,273.06,290488.0,271.4,273.4,268.68,273.06,290488.0
2020-04-02 09:30:00,265.0,268.09,258.91,259.54,323724.0,265.0,268.09,258.91,259.54,323724.0
2020-04-02 10:00:00,259.38,264.4,258.03,263.12,268682.0,259.38,264.4,258.03,263.12,268682.0
2020-04-02 10:30:00,263.35,272.62,263.28,267.99,259361.0,263.35,272.62,263.28,267.99,259361.0
2020-04-02 11:00:00,268.35,270.16,266.0,266.87,108319.0,268.35,270.16,266.0,266.87,108319.0
2020-04-02 11:30:00,267.03,267.99,264.32,267.69,60632.0,267.03,267.99,264.32,267.69,60632.0
2020-04-02 12:00:00,267.86,268.26,264.01,264.42,121366.0,267.86,268.26,264.01,264.42,121366.0
2020-04-02 12:30:00,264.62,265.32,263.42,264.08,59561.0,264.62,265.32,263.42,264.08,59561.0
2020-04-02 13:00:00,264.04,264.75,258.11,258.11,149070.0,264.04,264.75,258.11,258.11,149070.0
2020-04-02 13:30:00,258.23,259.08,256.22,256.92,261034.0,258.23,259.08,256.22,256.92,261034.0
2020-04-02 14:00:00,256.69,256.71,249.78,249.84,303740.0,256.69,256.71,249.78,249.84,303740.0
2020-04-02 14:30:00,249.82,255.37,249.24,255.19,308855.0,249.82,255.37,249.24,255.19,308855.0
2020-04-02 15:00:00,255.27,260.66,255.26,258.67,253969.0,255.27,260.66,255.26,258.67,253969.0
2020-04-02 15:30:00,258.8,260.47,257.57,258.94,483104.0,258.8,260.47,257.57,258.94,483104.0
2020-04-03 09:30:00,258.85,261.16,251.9,253.77,185437.0,258.85,261.16,251.9,253.77,185437.0
2020-04-03 10:00:00,253.8,255.46,249.92,250.85,144961.0,253.8,255.46,249.92,250.85,144961.0
2020-04-03 10:30:00,251.0,251.06,247.72,248.32,132308.0,251.0,251.06,247.72,248.32,132308.0
2020-04-03 11:00:00,248.48,251.75,248.37,249.33,132110.0,248.48,251.75,248.37,249.33,132110.0
2020-04-03 11:30:00,249.44,250.01,248.63,249.64,103388.0,249.44,250.01,248.63,249.64,103388.0
2020-04-03 12:00:00,249.64,250.78,249.4,250.2,141568.0,249.64,250.78,249.4,250.2,141568.0
2020-04-03 12:30:00,250.2,250.94,249.12,249.84,106066.0,250.2,250.94,249.12,249.84,106066.0
2020-04-03 13:00:00,249.92,250.6,248.74,249.05,91091.0,249.92,250.6,248.74,249.05,91091.0
2020-04-03 13:30:00,248.97,249.62,248.17,248.96,154333.0,248.97,249.62,248.17,248.96,154333.0
2020-04-03 14:00:00,248.93,250.07,248.05,249.87,229708.0,248.93,250.07,248.05,249.87,229708.0
2020-04-03 14:30:00,249.61,250.61,248.93,249.76,212526.0,249.61,250.61,248.93,249.76,212526.0
2020-04-03 15:00:00,249.67,250.62,247.63,248.94,170694.0,249.67,250.62,247.63,248.94,170694.0
2020-04-03 15:30:00,248.84,250.08,246.67,249.12,313413.0,248.84,250.08,246.67,249.12,313413.0
2020-04-06 09:30:00,259.49,261.23,255.51,258.69,288829.0,259.49,261.23,255.51,258.69,288829.0
2020-04-06 10:00:00,258.87,262.13,258.39,261.12,177154.0,258.87,262.13,258.39,261.12,177154.0
2020-04-06 10:30:00,261.22,262.48,259.01,260.06,148077.0,261.22,262.48,259.01,260.06,148077.0
2020-04-06 11:00:00,260.46,264.76,260.36,264.76,103953.0,260.46,264.76,260.36,264.76,103953.0
2020-04-06 11:30:00,264.81,266.29,262.35,263.81,124473.0,264.81,266.29,262.35,263.81,124473.0
2020-04-06 12:00:00,263.83,265.27,262.1,264.78,84505.0,263.83,265.27,262.1,264.78,84505.0
2020-04-06 12:30:00,264.68,266.34,264.53,266.15,87038.0,264.68,266.34,264.53,266.15,87038.0
2020-04-06 13:00:00,266.18,266.82,263.83,264.43,82574.0,266.18,266.82,263.83,264.43,82574.0
2020-04-06 13:30:00,264.59,267.78,264.33,267.78,145854.0,264.59,267.78,264.33,267.78,145854.0
2020-04-06 14:00:00,267.59,267.67,264.69,265.2,83904.0,267.59,267.67,264.69,265.2,83904.0
2020-04-06 14:30:00,265.04,266.99,264.75,266.6,80676.0,265.04,266.99,264.75,266.6,80676.0
2020-04-06 15:00:00,266.6,267.73,265.24,267.73,127942.0,266.6,267.73,265.24,267.73,127942.0
2020-04-06 15:30:00,267.62,272.25,266.97,267.61,557774.0,267.62,272.25,266.97,267.61,557774.0
2020-04-07 09:30:00,277.0,278.1,263.35,265.2,436013.0,277.0,278.1,263.35,265.2,436013.0
2020-04-07 10:00:00,265.6,266.52,258.59,259.69,251161.0,265.6,266.52,258.59,259.69,251161.0
2020-04-07 10:30:00,259.86,263.01,257.69,259.45,209182.0,259.86,263.01,257.69,259.45,209182.0
2020-04-07 11:00:00,259.5,259.89,255.24,256.92,201468.0,259.5,259.89,255.24,256.92,201468.0
2020-04-07 11:30:00,257.36,266.89,257.19,263.8,160926.0,257.36,266.89,257.19,263.8,160926.0
2020-04-07 12:00:00,264.16,266.47,263.01,265.68,81635.0,264.16,266.47,263.01,265.68,81635.0
2020-04-07 12:30:00,265.58,267.86,264.3,267.06,73337.0,265.58,267.86,264.3,267.06,73337.0
2020-04-07 13:00:00,267.21,269.47,266.96,267.62,61608.0,267.21,269.47,266.96,267.62,61608.0
2020-04-07 13:30:00,267.43,268.62,266.18,267.28,51580.0,267.43,268.62,266.18,267.28,51580.0
2020-04-07 14:00:00,267.09,267.09,262.28,263.85,222369.0,267.09,267.09,262.28,263.85,222369.0
2020-04-07 14:30:00,264.06,264.57,261.29,262.64,83819.0,264.06,264.57,261.29,262.64,83819.0
2020-04-07 15:00:00,262.74,265.48,261.23,261.74,81528.0,262.74,265.48,261.23,261.74,81528.0
2020-04-07 15:30:00,261.97,265.66,261.32,262.35,183635.0,261.97,265.66,261.32,262.35,183635.0
2020-04-08 09:30:00,266.44,268.35,263.9,265.66,128276.0,266.44,268.35,263.9,265.66,128276.0
2020-04-08 10:00:00,265.69,271.23,265.45,270.81,94273.0,265.69,271.23,265.45,270.81,94273.0
2020-04-08 10:30:00,270.82,272.82,269.6,272.66,61911.0,270.82,272.82,269.6,272.66,61911.0
2020-04-08 11:00:00,272.54,273.0,270.99,272.65,68336.0,272.54,273.0,270.99,272.65,68336.0
2020-04-08 11:30:00,272.64,274.54,271.9,273.09,52732.0,272.64,274.54,271.9,273.09,52732.0
2020-04-08 12:00:00,273.13,273.26,271.5,272.22,37399.0,273.13,273.26,271.5,272.22,37399.0
2020-04-08 12:30:00,272.31,275.1,272.31,274.32,33873.0,272.31,275.1,272.31,274.32,33873.0
2020-04-08 13:00:00,274.61,275.16,273.67,274.0,39058.0,274.61,275.16,273.67,274.0,39058.0
2020-04-08 13:30:00,274.03,274.25,272.6,272.9,68152.0,274.03,274.25,272.6,272.9,68152.0
2020-04-08 14:00:00,273.11,275.52,272.93,275.0,68845.0,273.11,275.52,272.93,275.0,68845.0
2020-04-08 14:30:00,275.07,275.83,274.51,275.08,78098.0,275.07,275.83,274.51,275.08,78098.0
2020-04-08 15:00:00,274.95,275.38,273.37,274.81,88973.0,274.95,275.38,273.37,274.81,88973.0
2020-04-08 15:30:00,274.85,276.34,273.26,274.03,190684.0,274.85,276.34,273.26,274.03,190684.0
2020-04-09 09:30:00,276.08,285.12,276.08,284.95,295455.0,276.08,285.12,276.08,284.95,295455.0
2020-04-09 10:00:00,284.7,284.7,274.61,278.94,139250.0,284.7,284.7,274.61,278.94,139250.0
2020-04-09 10:30:00,279.08,281.82,277.65,279.56,90837.0,279.08,281.82,277.65,279.56,90837.0
2020-04-09 11:00:00,279.65,280.42,278.08,278.82,98161.0,279.65,280.42,278.08,278.82,98161.0
2020-04-09 11:30:00,278.75,280.73,278.05,279.66,97357.0,278.75,280.73,278.05,279.66,97357.0
2020-04-09 12:00:00,279.9,281.02,278.9,280.63,78149.0,279.9,281.02,278.9,280.63,78149.0
2020-04-09 12:30:00,280.62,281.99,280.4,281.62,125853.0,280.62,281.99,280.4,281.62,125853.0
2020-04-09 13:00:00,281.81,283.38,281.38,283.21,45530.0,281.81,283.38,281.38,283.21,45530.0
2020-04-09 13:30:00,283.35,284.48,282.68,283.98,85005.0,283.35,284.48,282.68,283.98,85005.0
2020-04-09 14:00:00,283.82,284.78,282.35,282.38,155266.0,283.82,284.78,282.35,282.38,155266.0
2020-04-09 14:30:00,282.49,283.28,277.15,277.75,210179.0,282.49,283.28,277.15,277.75,210179.0
2020-04-09 15:00:00,277.92,277.97,275.47,277.45,186329.0,277.92,277.97,275.47,277.45,186329.0
2020-04-09 15:30:00,277.57,279.46,277.27,277.79,291284.0,277.57,279.46,277.27,277.79,291284.0
2020-04-13 09:30:00,276.76,281.89,274.74,275.78,137307.0,276.76,281.89,274.74,275.78,137307.0
2020-04-13 10:00:00,276.17,278.93,274.95,276.45,88102.0,276.17,278.93,274.95,276.45,88102.0
2020-04-13 10:30:00,276.38,276.88,274.1,275.3,56075.0,276.38,276.88,274.1,275.3,56075.0
2020-04-13 11:00:00,275.12,275.83,273.76,274.78,69124.0,275.12,275.83,273.76,274.78,69124.0
2020-04-13 11:30:00,274.58,276.04,273.82,275.37,71359.0,274.58,276.04,273.82,275.37,71359.0
2020-04-13 12:00:00,275.35,279.09,275.19,278.82,161687.0,275.35,279.09,275.19,278.82,161687.0
2020-04-13 12:30:00,278.46,279.1,276.96,278.42,55320.0,278.46,279.1,276.96,278.42,55320.0
2020-04-13 13:00:00,278.53,280.04,276.54,279.35,121569.0,278.53,280.04,276.54,279.35,121569.0
2020-04-13 13:30:00,279.23,282.38,279.23,281.83,35553.0,279.23,282.38,279.23,281.83,35553.0
2020-04-13 14:00:00,282.0,283.09,281.16,282.23,48468.0,282.0,283.09,281.16,282.23,48468.0
2020-04-13 14:30:00,282.35,283.0,281.41,282.16,44172.0,282.35,283.0,281.41,282.16,44172.0
2020-04-13 15:00:00,282.02,283.05,281.0,282.52,56176.0,282.02,283.05,281.0,282.52,56176.0
2020-04-13 15:30:00,282.55,284.5,282.36,283.49,158952.0,282.55,284.5,282.36,283.49,158952.0
2020-04-14 09:30:00,297.0,301.49,289.28,298.18,464911.0,297.0,301.49,289.28,298.18,464911.0
2020-04-14 10:00:00,298.32,300.77,296.68,297.31,198280.0,298.32,300.77,296.68,297.31,198280.0
2020-04-14 10:30:00,297.31,299.45,296.66,297.69,76603.0,297.31,299.45,296.66,297.69,76603.0
2020-04-14 11:00:00,297.68,298.99,296.72,297.89,76553.0,297.68,298.99,296.72,297.89,76553.0
2020-04-14 11:30:00,297.88,299.23,297.72,298.22,63003.0,297.88,299.23,297.72,298.22,63003.0
2020-04-14 12:00:00,298.23,300.13,298.22,299.47,56178.0,298.23,300.13,298.22,299.47,56178.0
2020-04-14 12:30:00,299.51,299.69,298.53,298.54,39364.0,299.51,299.69,298.53,298.54,39364.0
2020-04-14 13:00:00,298.62,298.67,297.4,297.79,58275.0,298.62,298.67,297.4,297.79,58275.0
2020-04-14 13:30:00,297.84,299.64,297.49,299.17,55408.0,297.84,299.64,297.49,299.17,55408.0
2020-04-14 14:00:00,299.22,300.44,297.85,299.84,100454.0,299.22,300.44,297.85,299.84,100454.0
2020-04-14 14:30:00,299.98,302.43,299.22,301.99,88502.0,299.98,302.43,299.22,301.99,88502.0
2020-04-14 15:00:00,302.06,302.62,301.29,302.39,142147.0,302.06,302.62,301.29,302.39,142147.0
2020-04-14 15:30:00,302.41,303.14,301.08,302.09,311505.0,302.41,303.14,301.08,302.09,311505.0
2020-04-15 09:30:00,297.21,299.0,293.56,295.84,217283.0,297.21,299.0,293.56,295.84,217283.0
2020-04-15 10:00:00,296.09,296.54,293.6,296.45,79050.0,296.09,296.54,293.6,296.45,79050.0
2020-04-15 10:30:00,296.33,298.58,295.31,298.37,48450.0,296.33,298.58,295.31,298.37,48450.0
2020-04-15 11:00:00,298.28,298.95,296.75,297.95,41657.0,298.28,298.95,296.75,297.95,41657.0
2020-04-15 11:30:00,297.92,298.2,294.86,294.89,79890.0,297.92,298.2,294.86,294.89,79890.0
2020-04-15 12:00:00,294.98,296.93,294.33,296.93,66373.0,294.98,296.93,294.33,296.93,66373.0
2020-04-15 12:30:00,296.7,297.16,296.14,296.73,33309.0,296.7,297.16,296.14,296.73,33309.0
2020-04-15 13:00:00,296.65,296.65,294.7,295.02,33560.0,296.65,296.65,294.7,295.02,33560.0
2020-04-15 13:30:00,295.03,296.92,294.0,296.23,61353.0,295.03,296.92,294.0,296.23,61353.0
2020-04-15 14:00:00,296.39,299.39,296.39,297.88,82878.0,296.39,299.39,296.39,297.88,82878.0
2020-04-15 14:30:00,297.91,298.5,296.52,297.12,38672.0,297.91,298.5,296.52,297.12,38672.0
2020-04-15 15:00:00,297.07,297.41,295.11,295.4,59263.0,297.07,297.41,295.11,295.4,59263.0
2020-04-15 15:30:00,295.43,296.33,294.61,295.67,147582.0,295.43,296.33,294.61,295.67,147582.0
2020-04-16 09:30:00,300.48,301.85,296.56,297.43,141283.0,300.48,301.85,296.56,297.43,141283.0
2020-04-16 10:00:00,297.23,298.09,295.71,297.37,76137.0,297.23,298.09,295.71,297.37,76137.0
2020-04-16 10:30:00,297.09,297.46,295.04,297.27,47867.0,297.09,297.46,295.04,297.27,47867.0
2020-04-16 11:00:00,297.28,300.26,296.49,299.53,54648.0,297.28,300.26,296.49,299.53,54648.0
2020-04-16 11:30:00,299.54,299.95,297.83,299.22,113973.0,299.54,299.95,297.83,299.22,113973.0
2020-04-16 12:00:00,299.2,299.5,294.33,294.68,63521.0,299.2,299.5,294.33,294.68,63521.0
2020-04-16 12:30:00,294.57,294.57,289.63,291.44,128273.0,294.57,294.57,289.63,291.44,128273.0
2020-04-16 13:00:00,291.36,292.66,291.24,292.22,42681.0,291.36,292.66,291.24,292.22,42681.0
2020-04-16 13:30:00,292.27,292.27,289.69,290.48,100561.0,292.27,292.27,289.69,290.48,100561.0
2020-04-16 14:00:00,290.44,290.61,289.21,290.46,89197.0,290.44,290.61,289.21,290.46,89197.0
2020-04-16 14:30:00,290.41,293.44,290.41,292.5,70560.0,290.41,293.44,290.41,292.5,70560.0
2020-04-16 15:00:00,292.58,292.9,291.04,292.9,50738.0,292.58,292.9,291.04,292.9,50738.0
2020-04-16 15:30:00,292.91,293.32,290.25,291.49,237260.0,292.91,293.32,290.25,291.49,237260.0
2020-04-17 09:30:00,302.09,302.15,296.51,300.09,239760.0,302.09,302.15,296.51,300.09,239760.0
2020-04-17 10:00:00,299.95,303.12,298.48,299.5,110388.0,299.95,303.12,298.48,299.5,110388.0
2020-04-17 10:30:00,299.74,301.57,298.88,300.24,70421.0,299.74,301.57,298.88,300.24,70421.0
2020-04-17 11:00:00,300.17,301.53,297.92,298.75,70110.0,300.17,301.53,297.92,298.75,70110.0
2020-04-17 11:30:00,299.06,300.88,298.54,300.35,46890.0,299.06,300.88,298.54,300.35,46890.0
2020-04-17 12:00:00,300.31,301.02,299.41,300.3,60541.0,300.31,301.02,299.41,300.3,60541.0
2020-04-17 12:30:00,300.25,300.96,299.55,299.79,42761.0,300.25,300.96,299.55,299.79,42761.0
2020-04-17 13:00:00,299.69,300.58,299.54,299.8,45504.0,299.69,300.58,299.54,299.8,45504.0
2020-04-17 13:30:00,299.79,302.71,299.79,301.66,48834.0,299.79,302.71,299.79,301.66,48834.0
2020-04-17 14:00:00,301.51,301.53,299.25,299.41,49909.0,301.51,301.53,299.25,299.41,49909.0
2020-04-17 14:30:00,299.47,299.73,298.34,298.76,53837.0,299.47,299.73,298.34,298.76,53837.0
2020-04-17 15:00:00,298.69,299.38,298.37,299.32,71682.0,298.69,299.38,298.37,299.32,71682.0
2020-04-17 15:30:00,299.24,300.69,298.82,299.59,251513.0,299.24,300.69,298.82,299.59,251513.0
2020-04-20 09:30:00,298.19,302.29,296.6,298.84,173829.0,298.19,302.29,296.6,298.84,173829.0
2020-04-20 10:00:00,299.06,300.18,297.21,299.27,106345.0,299.06,300.18,297.21,299.27,106345.0
2020-04-20 10:30:00,299.21,302.26,298.76,301.6,83589.0,299.21,302.26,298.76,301.6,83589.0
2020-04-20 11:00:00,301.75,302.81,300.84,302.81,86722.0,301.75,302.81,300.84,302.81,86722.0
2020-04-20 11:30:00,302.68,308.14,302.4,307.54,166791.0,302.68,308.14,302.4,307.54,166791.0
2020-04-20 12:00:00,307.51,307.85,305.44,307.04,76496.0,307.51,307.85,305.44,307.04,76496.0
2020-04-20 12:30:00,307.13,307.57,304.59,305.07,67242.0,307.13,307.57,304.59,305.07,67242.0
2020-04-20 13:00:00,305.0,305.03,303.23,303.53,45010.0,305.0,305.03,303.23,303.53,45010.0
2020-04-20 13:30:00,303.67,305.25,303.31,305.06,37925.0,303.67,305.25,303.31,305.06,37925.0
2020-04-20 14:00:00,305.04,305.88,302.05,302.06,49041.0,305.04,305.88,302.05,302.06,49041.0
2020-04-20 14:30:00,302.25,304.96,302.07,302.95,40334.0,302.25,304.96,302.07,302.95,40334.0
2020-04-20 15:00:00,303.06,304.4,302.56,304.31,45755.0,303.06,304.4,302.56,304.31,45755.0
2020-04-20 15:30:00,304.16,304.4,301.08,302.22,118606.0,304.16,304.4,301.08,302.22,118606.0
2020-04-21 09:30:00,300.0,303.71,295.0,298.92,242064.0,300.0,303.71,295.0,298.92,242064.0
2020-04-21 10:00:00,299.19,300.42,289.72,289.97,230890.0,299.19,300.42,289.72,289.97,230890.0
2020-04-21 10:30:00,290.0,290.36,284.27,285.16,174281.0,290.0,290.36,284.27,285.16,174281.0
2020-04-21 11:00:00,285.23,287.01,282.3,283.84,147932.0,285.23,287.01,282.3,283.84,147932.0
2020-04-21 11:30:00,284.23,287.52,283.92,286.81,102350.0,284.23,287.52,283.92,286.81,102350.0
2020-04-21 12:00:00,286.97,287.08,283.0,284.47,139763.0,286.97,287.08,283.0,284.47,139763.0
2020-04-21 12:30:00,284.45,285.51,281.57,285.34,227780.0,284.45,285.51,281.57,285.34,227780.0
2020-04-21 13:00:00,285.38,292.27,285.04,291.98,100364.0,285.38,292.27,285.04,291.98,100364.0
2020-04-21 13:30:00,291.77,292.89,290.77,292.12,103911.0,291.77,292.89,290.77,292.12,103911.0
2020-04-21 14:00:00,292.18,296.76,291.34,295.48,67590.0,292.18,296.76,291.34,295.48,67590.0
2020-04-21 14:30:00,295.28,296.25,292.44,292.45,83205.0,295.28,296.25,292.44,292.45,83205.0
2020-04-21 15:00:00,292.7,294.87,292.01,294.06,72376.0,292.7,294.87,292.01,294.06,72376.0
2020-04-21 15:30:00,293.99,294.5,288.16,288.74,265878.0,293.99,294.5,288.16,288.74,265878.0
2020-04-22 09:30:00,295.92,298.28,293.06,296.77,134419.0,295.92,298.28,293.06,296.77,134419.0
2020-04-22 10:00:00,296.08,296.69,293.06,294.64,66410.0,296.08,296.69,293.06,294.64,66410.0
2020-04-22 10:30:00,295.25,295.77,294.15,294.2,65743.0,295.25,295.77,294.15,294.2,65743.0
2020-04-22 11:00:00,294.31,296.53,294.15,296.32,40158.0,294.31,296.53,294.15,296.32,40158.0
2020-04-22 11:30:00,296.43,298.49,296.31,298.0,43797.0,296.43,298.49,296.31,298.0,43797.0
2020-04-22 12:00:00,298.33,299.66,298.21,299.27,67567.0,298.33,299.66,298.21,299.27,67567.0
2020-04-22 12:30:00,299.1,299.95,298.76,299.69,47919.0,299.1,299.95,298.76,299.69,47919.0
2020-04-22 13:00:00,299.73,300.61,299.46,300.61,41647.0,299.73,300.61,299.46,300.61,41647.0
2020-04-22 13:30:00,300.7,302.68,300.19,301.95,72576.0,300.7,302.68,300.19,301.95,72576.0
2020-04-22 14:00:00,301.87,302.39,301.02,301.84,42675.0,301.87,302.39,301.02,301.84,42675.0
2020-04-22 14:30:00,301.8,302.59,300.84,302.0,67397.0,301.8,302.59,300.84,302.0,67397.0
2020-04-22 15:00:00,301.97,302.41,300.2,300.2,29192.0,301.97,302.41,300.2,300.2,29192.0
2020-04-22 15:30:00,300.43,301.61,298.68,299.2,135445.0,300.43,301.61,298.68,299.2,135445.0
2020-04-23 09:30:00,300.0,300.89,297.57,299.27,92409.0,300.0,300.89,297.57,299.27,92409.0
2020-04-23 10:00:00,299.62,300.9,298.36,299.97,100902.0,299.62,300.9,298.36,299.97,100902.0
2020-04-23 10:30:00,300.36,303.58,300.3,302.33,59876.0,300.36,303.58,300.3,302.33,59876.0
2020-04-23 11:00:00,302.23,302.29,300.67,301.7,47532.0,302.23,302.29,300.67,301.7,47532.0
2020-04-23 11:30:00,301.8,301.82,299.48,301.63,59981.0,301.8,301.82,299.48,301.63,59981.0
2020-04-23 12:00:00,301.48,304.69,301.31,304.68,66546.0,301.48,304.69,301.31,304.68,66546.0
2020-04-23 12:30:00,304.42,304.42,299.59,302.6,46843.0,304.42,304.42,299.59,302.6,46843.0
2020-04-23 13:00:00,302.64,304.14,300.1,300.75,86692.0,302.64,304.14,300.1,300.75,86692.0
2020-04-23 13:30:00,300.54,300.89,299.13,300.31,43033.0,300.54,300.89,299.13,300.31,43033.0
2020-04-23 14:00:00,300.19,300.64,297.76,299.98,45484.0,300.19,300.64,297.76,299.98,45484.0
2020-04-23 14:30:00,299.71,301.68,299.63,301.68,27267.0,299.71,301.68,299.63,301.68,27267.0
2020-04-23 15:00:00,301.45,301.56,296.6,297.5,90434.0,301.45,301.56,296.6,297.5,90434.0
2020-04-23 15:30:00,297.48,298.73,296.0,297.01,192276.0,297.48,298.73,296.0,297.01,192276.0
2020-04-24 09:30:00,297.53,300.25,292.69,293.05,112348.0,297.53,300.25,292.69,293.05,112348.0
2020-04-24 10:00:00,292.96,297.71,292.96,297.71,86617.0,292.96,297.71,292.96,297.71,86617.0
2020-04-24 10:30:00,297.62,300.08,297.48,299.32,70613.0,297.62,300.08,297.48,299.32,70613.0
2020-04-24 11:00:00,299.24,299.5,297.07,298.08,47262.0,299.24,299.5,297.07,298.08,47262.0
2020-04-24 11:30:00,298.24,299.36,297.49,299.35,29451.0,298.24,299.36,297.49,299.35,29451.0
2020-04-24 12:00:00,299.35,301.43,298.63,301.26,67403.0,299.35,301.43,298.63,301.26,67403.0
2020-04-24 12:30:00,301.07,302.04,299.62,300.16,34765.0,301.07,302.04,299.62,300.16,34765.0
2020-04-24 13:00:00,300.3,300.62,299.66,300.1,15623.0,300.3,300.62,299.66,300.1,15623.0
2020-04-24 13:30:00,300.32,301.72,299.96,301.45,32070.0,300.32,301.72,299.96,301.45,32070.0
2020-04-24 14:00:00,301.61,301.99,300.32,300.91,22044.0,301.61,301.99,300.32,300.91,22044.0
2020-04-24 14:30:00,300.89,301.3,299.66,300.0,94452.0,300.89,301.3,299.66,300.0,94452.0
2020-04-24 15:00:00,299.96,302.79,299.58,302.63,67332.0,299.96,302.79,299.58,302.63,67332.0
2020-04-24 15:30:00,302.63,303.68,302.04,302.73,138752.0,302.63,303.68,302.04,302.73,138752.0
2020-04-27 09:30:00,307.53,311.0,306.27,310.59,111487.0,307.53,311.0,306.27,310.59,111487.0
2020-04-27 10:00:00,310.38,310.64,307.0,307.62,68196.0,310.38,310.64,307.0,307.62,68196.0
2020-04-27 10:30:00,307.64,308.8,306.35,306.63,37998.0,307.64,308.8,306.35,306.63,37998.0
2020-04-27 11:00:00,306.63,308.84,306.51,308.64,36574.0,306.63,308.84,306.51,308.64,36574.0
2020-04-27 11:30:00,308.49,309.23,307.18,307.75,30559.0,308.49,309.23,307.18,307.75,30559.0
2020-04-27 12:00:00,307.76,308.92,306.6,308.69,41546.0,307.76,308.92,306.6,308.69,41546.0
2020-04-27 12:30:00,308.46,309.39,308.01,308.65,55769.0,308.46,309.39,308.01,308.65,55769.0
2020-04-27 13:00:00,308.77,308.97,306.73,308.18,27332.0,308.77,308.97,306.73,308.18,27332.0
2020-04-27 13:30:00,307.96,307.96,306.55,307.01,23148.0,307.96,307.96,306.55,307.01,23148.0
2020-04-27 14:00:00,307.09,307.78,306.41,306.61,34332.0,307.09,307.78,306.41,306.61,34332.0
2020-04-27 14:30:00,306.45,308.35,306.28,307.79,30155.0,306.45,308.35,306.28,307.79,30155.0
2020-04-27 15:00:00,307.64,308.76,307.0,308.08,70446.0,307.64,308.76,307.0,308.08,70446.0
2020-04-27 15:30:00,308.04,309.49,307.68,308.5,151041.0,308.04,309.49,307.68,308.5,151041.0
2020-04-28 09:30:00,312.79,315.0,307.02,307.2,154908.0,312.79,315.0,307.02,307.2,154908.0
2020-04-28 10:00:00,307.4,307.57,300.51,300.88,110618.0,307.4,307.57,300.51,300.88,110618.0
2020-04-28 10:30:00,300.84,301.61,297.37,298.06,100785.0,300.84,301.61,297.37,298.06,100785.0
2020-04-28 11:00:00,297.98,300.6,297.47,298.94,82954.0,297.98,300.6,297.47,298.94,82954.0
2020-04-28 11:30:00,299.21,299.79,297.02,297.35,112553.0,299.21,299.79,297.02,297.35,112553.0
2020-04-28 12:00:00,297.45,297.97,296.63,297.66,87484.0,297.45,297.97,296.63,297.66,87484.0
2020-04-28 12:30:00,297.44,298.95,297.24,298.91,238188.0,297.44,298.95,297.24,298.91,238188.0
2020-04-28 13:00:00,298.93,299.24,295.81,297.63,187827.0,298.93,299.24,295.81,297.63,187827.0
2020-04-28 13:30:00,297.58,299.21,297.5,298.55,73225.0,297.58,299.21,297.5,298.55,73225.0
2020-04-28 14:00:00,298.69,300.08,298.69,299.31,49140.0,298.69,300.08,298.69,299.31,49140.0
2020-04-28 14:30:00,299.54,299.66,297.88,298.58,57561.0,299.54,299.66,297.88,298.58,57561.0
2020-04-28 15:00:00,298.52,299.81,298.16,299.3,60818.0,298.52,299.81,298.16,299.3,60818.0
2020-04-28 15:30:00,299.28,299.52,295.78,296.0,156194.0,299.28,299.52,295.78,296.0,156194.0
2020-04-29 09:30:00,301.6,314.93,301.57,313.62,328905.0,301.6,314.93,301.57,313.62,328905.0
2020-04-29 10:00:00,313.58,315.34,312.48,315.25,221348.0,313.58,315.34,312.48,315.25,221348.0
2020-04-29 10:30:00,315.29,319.62,315.1,319.05,162795.0,315.29,319.62,315.1,319.05,162795.0
2020-04-29 11:00:00,319.0,320.23,318.08,318.6,212288.0,319.0,320.23,318.08,318.6,212288.0
2020-04-29 11:30:00,318.51,321.21,318.19,320.23,98384.0,318.51,321.21,318.19,320.23,98384.0
2020-04-29 12:00:00,320.31,323.3,320.01,322.38,139403.0,320.31,323.3,320.01,322.38,139403.0
2020-04-29 12:30:00,322.49,323.11,321.0,321.13,133509.0,322.49,323.11,321.0,321.13,133509.0
2020-04-29 13:00:00,321.15,322.82,321.05,322.47,102356.0,321.15,322.82,321.05,322.47,102356.0
2020-04-29 13:30:00,322.39,323.6,321.89,323.6,109095.0,322.39,323.6,321.89,323.6,109095.0
2020-04-29 14:00:00,323.42,323.68,320.34,320.55,179576.0,323.42,323.68,320.34,320.55,179576.0
2020-04-29 14:30:00,320.58,321.07,319.3,320.94,125649.0,320.58,321.07,319.3,320.94,125649.0
2020-04-29 15:00:00,321.01,323.74,320.85,323.73,180151.0,321.01,323.74,320.85,323.73,180151.0
2020-04-29 15:30:00,323.6,325.44,321.55,322.84,391961.0,323.6,325.44,321.55,322.84,391961.0
2020-04-30 09:30:00,327.84,352.8,327.49,351.97,1149800.0,327.84,352.8,327.49,351.97,1149800.0
2020-04-30 10:00:00,351.68,357.54,350.57,356.73,447853.0,351.68,357.54,350.57,356.73,447853.0
2020-04-30 10:30:00,357.27,357.78,346.65,351.49,270267.0,357.27,357.78,346.65,351.49,270267.0
2020-04-30 11:00:00,351.5,353.99,349.01,349.33,124239.0,351.5,353.99,349.01,349.33,124239.0
2020-04-30 11:30:00,349.33,350.99,344.54,345.92,167803.0,349.33,350.99,344.54,345.92,167803.0
2020-04-30 12:00:00,345.47,346.45,341.04,343.02,189405.0,345.47,346.45,341.04,343.02,189405.0
2020-04-30 12:30:00,342.97,347.43,342.17,347.01,133224.0,342.97,347.43,342.17,347.01,133224.0
2020-04-30 13:00:00,347.0,349.59,346.1,349.47,97487.0,347.0,349.59,346.1,349.47,97487.0
2020-04-30 13:30:00,349.43,351.75,347.29,348.88,148748.0,349.43,351.75,347.29,348.88,148748.0
2020-04-30 14:00:00,348.63,348.67,344.55,347.34,115171.0,348.63,348.67,344.55,347.34,115171.0
2020-04-30 14:30:00,347.15,347.5,345.04,345.56,125904.0,347.15,347.5,345.04,345.56,125904.0
2020-04-30 15:00:00,345.39,351.0,345.12,350.63,146215.0,345.39,351.0,345.12,350.63,146215.0
2020-04-30 15:30:00,350.72,353.0,348.08,351.99,520147.0,350.72,353.0,348.08,351.99,520147.0
2020-05-01 09:30:00,342.09,348.0,341.0,344.75,284629.0,342.09,348.0,341.0,344.75,284629.0
2020-05-01 10:00:00,344.9,349.5,342.09,348.75,161363.0,344.9,349.5,342.09,348.75,161363.0
2020-05-01 10:30:00,348.99,351.0,346.82,347.99,160482.0,348.99,351.0,346.82,347.99,160482.0
2020-05-01 11:00:00,347.9,347.93,343.75,343.9,82665.0,347.9,347.93,343.75,343.9,82665.0
2020-05-01 11:30:00,344.03,344.16,341.14,341.6,84815.0,344.03,344.16,341.14,341.6,84815.0
2020-05-01 12:00:00,341.53,342.37,339.23,341.39,89804.0,341.53,342.37,339.23,341.39,89804.0
2020-05-01 12:30:00,341.08,341.62,339.39,340.73,62433.0,341.08,341.62,339.39,340.73,62433.0
2020-05-01 13:00:00,340.53,341.93,340.39,341.66,49120.0,340.53,341.93,340.39,341.66,49120.0
2020-05-01 13:30:00,341.6,342.5,340.6,341.27,69430.0,341.6,342.5,340.6,341.27,69430.0
2020-05-01 14:00:00,340.87,341.22,339.54,340.06,75911.0,340.87,341.22,339.54,340.06,75911.0
2020-05-01 14:30:00,340.09,340.89,338.27,339.6,114534.0,340.09,340.89,338.27,339.6,114534.0
2020-05-01 15:00:00,339.37,340.5,338.77,338.97,100281.0,339.37,340.5,338.77,338.97,100281.0
2020-05-01 15:30:00,338.93,339.71,336.0,339.51,288789.0,338.93,339.71,336.0,339.51,288789.0
2020-05-04 09:30:00,336.52,347.52,335.01,347.47,252723.0,336.52,347.52,335.01,347.47,252723.0
2020-05-04 10:00:00,347.44,349.7,346.56,348.91,210889.0,347.44,349.7,346.56,348.91,210889.0
2020-05-04 10:30:00,348.89,349.9,346.66,348.12,141566.0,348.89,349.9,346.66,348.12,141566.0
2020-05-04 11:00:00,348.24,353.82,347.97,350.42,259959.0,348.24,353.82,347.97,350.42,259959.0
2020-05-04 11:30:00,350.48,353.67,350.39,353.05,86113.0,350.48,353.67,350.39,353.05,86113.0
2020-05-04 12:00:00,353.25,355.38,351.84,352.0,134530.0,353.25,355.38,351.84,352.0,134530.0
2020-05-04 12:30:00,351.64,354.56,351.55,353.29,83517.0,351.64,354.56,351.55,353.29,83517.0
2020-05-04 13:00:00,353.17,354.2,352.59,353.79,62454.0,353.17,354.2,352.59,353.79,62454.0
2020-05-04 13:30:00,353.79,356.16,353.54,356.04,68353.0,353.79,356.16,353.54,356.04,68353.0
2020-05-04 14:00:00,356.19,356.5,352.89,353.29,73407.0,356.19,356.5,352.89,353.29,73407.0
2020-05-04 14:30:00,353.31,354.45,351.59,354.29,87118.0,353.31,354.45,351.59,354.29,87118.0
2020-05-04 15:00:00,354.18,355.36,353.93,355.12,76574.0,354.18,355.36,353.93,355.12,76574.0
2020-05-04 15:30:00,355.04,356.33,354.13,354.54,208716.0,355.04,356.33,354.13,354.54,208716.0
2020-05-05 09:30:00,360.0,365.67,356.07,365.01,252130.0,360.0,365.67,356.07,365.01,252130.0
2020-05-05 10:00:00,365.11,368.87,364.31,365.05,229248.0,365.11,368.87,364.31,365.05,229248.0
2020-05-05 10:30:00,365.23,367.52,363.61,367.34,120393.0,365.23,367.52,363.61,367.34,120393.0
2020-05-05 11:00:00,367.56,370.42,366.63,370.09,125003.0,367.56,370.42,366.63,370.09,125003.0
2020-05-05 11:30:00,369.97,373.93,369.95,373.22,192433.0,369.97,373.93,369.95,373.22,192433.0
2020-05-05 12:00:00,373.17,374.08,372.49,372.82,130880.0,373.17,374.08,372.49,372.82,130880.0
2020-05-05 12:30:00,372.85,374.72,372.65,374.15,87269.0,372.85,374.72,372.65,374.15,87269.0
2020-05-05 13:00:00,374.29,374.9,372.48,373.28,105982.0,374.29,374.9,372.48,373.28,105982.0
2020-05-05 13:30:00,373.38,375.77,372.35,375.28,132099.0,373.38,375.77,372.35,375.28,132099.0
2020-05-05 14:00:00,375.28,376.18,374.11,375.83,84936.0,375.28,376.18,374.11,375.83,84936.0
2020-05-05 14:30:00,375.8,375.8,372.79,374.7,110973.0,375.8,375.8,372.79,374.7,110973.0
2020-05-05 15:00:00,374.94,375.04,372.07,372.18,102456.0,374.94,375.04,372.07,372.18,102456.0
2020-05-05 15:30:00,372.06,372.47,367.68,370.08,251438.0,372.06,372.47,367.68,370.08,251438.0
2020-05-06 09:30:00,374.63,377.53,371.24,372.93,367713.0,374.63,377.53,371.24,372.93,367713.0
2020-05-06 10:00:00,372.6,375.78,369.82,375.76,220131.0,372.6,375.78,369.82,375.76,220131.0
2020-05-06 10:30:00,375.73,379.8,375.56,376.54,117196.0,375.73,379.8,375.56,376.54,117196.0
2020-05-06 11:00:00,376.63,378.48,375.99,377.74,53830.0,376.63,378.48,375.99,377.74,53830.0
2020-05-06 11:30:00,377.44,378.13,374.02,375.09,60793.0,377.44,378.13,374.02,375.09,60793.0
2020-05-06 12:00:00,375.16,376.72,374.34,375.83,48890.0,375.16,376.72,374.34,375.83,48890.0
2020-05-06 12:30:00,375.98,376.2,374.42,374.42,44759.0,375.98,376.2,374.42,374.42,44759.0
2020-05-06 13:00:00,374.55,374.76,373.36,374.67,71615.0,374.55,374.76,373.36,374.67,71615.0
2020-05-06 13:30:00,374.69,374.92,373.51,373.76,62791.0,374.69,374.92,373.51,373.76,62791.0
2020-05-06 14:00:00,373.71,373.71,369.31,369.82,107858.0,373.71,373.71,369.31,369.82,107858.0
2020-05-06 14:30:00,369.88,371.0,369.28,369.35,83752.0,369.88,371.0,369.28,369.35,83752.0
2020-05-06 15:00:00,369.58,370.24,368.67,368.67,111364.0,369.58,370.24,368.67,368.67,111364.0
2020-05-06 15:30:00,368.63,368.64,364.5,365.33,254033.0,368.63,368.64,364.5,365.33,254033.0
2020-05-07 09:30:00,368.97,375.0,368.97,373.08,176720.0,368.97,375.0,368.97,373.08,176720.0
2020-05-07 10:00:00,373.01,374.73,370.35,373.04,81770.0,373.01,374.73,370.35,373.04,81770.0
2020-05-07 10:30:00,372.82,373.19,371.1,372.61,57803.0,372.82,373.19,371.1,372.61,57803.0
2020-05-07 11:00:00,372.76,375.44,372.76,374.96,75479.0,372.76,375.44,372.76,374.96,75479.0
2020-05-07 11:30:00,374.82,376.49,374.25,375.3,49027.0,374.82,376.49,374.25,375.3,49027.0
2020-05-07 12:00:00,375.55,376.98,375.24,376.72,69039.0,375.55,376.98,375.24,376.72,69039.0
2020-05-07 12:30:00,376.79,377.94,376.26,377.94,87278.0,376.79,377.94,376.26,377.94,87278.0
2020-05-07 13:00:00,377.91,382.39,377.91,382.3,259203.0,377.91,382.39,377.91,382.3,259203.0
2020-05-07 13:30:00,382.39,384.97,382.2,384.9,174023.0,382.39,384.97,382.2,384.9,174023.0
2020-05-07 14:00:00,384.83,386.25,384.28,385.27,205853.0,384.83,386.25,384.28,385.27,205853.0
2020-05-07 14:30:00,385.23,386.58,384.29,385.95,132512.0,385.23,386.58,384.29,385.95,132512.0
2020-05-07 15:00:00,385.92,386.44,383.0,383.45,178556.0,385.92,386.44,383.0,383.45,178556.0
2020-05-07 15:30:00,383.48,383.51,380.77,381.54,144315.0,383.48,383.51,380.77,381.54,144315.0
2020-05-08 09:30:00,384.0,386.32,380.71,381.88,240128.0,384.0,386.32,380.71,381.88,240128.0
2020-05-08 10:00:00,381.81,387.49,381.36,387.09,102795.0,381.81,387.49,381.36,387.09,102795.0
2020-05-08 10:30:00,387.23,387.6,381.2,383.02,94498.0,387.23,387.6,381.2,383.02,94498.0
2020-05-08 11:00:00,383.29,383.47,380.02,380.28,66513.0,383.29,383.47,380.02,380.28,66513.0
2020-05-08 11:30:00,380.29,383.49,380.21,382.58,66387.0,380.29,383.49,380.21,382.58,66387.0
2020-05-08 12:00:00,382.74,383.03,381.91,382.31,40048.0,382.74,383.03,381.91,382.31,40048.0
2020-05-08 12:30:00,382.51,384.05,382.29,383.68,57666.0,382.51,384.05,382.29,383.68,57666.0
2020-05-08 13:00:00,383.88,384.18,380.3,380.67,60312.0,383.88,384.18,380.3,380.67,60312.0
2020-05-08 13:30:00,380.75,381.13,376.81,378.37,140813.0,380.75,381.13,376.81,378.37,140813.0
2020-05-08 14:00:00,378.44,379.49,377.73,377.84,49319.0,378.44,379.49,377.73,377.84,49319.0
2020-05-08 14:30:00,377.95,378.02,376.2,376.66,61239.0,377.95,378.02,376.2,376.66,61239.0
2020-05-08 15:00:00,377.09,377.9,376.22,376.8,75303.0,377.09,377.9,376.22,376.8,75303.0
2020-05-08 15:30:00,376.88,378.74,376.13,377.26,202085.0,376.88,378.74,376.13,377.26,202085.0
2020-05-11 09:30:00,375.0,381.83,370.04,380.3,215480.0,375.0,381.83,370.04,380.3,215480.0
2020-05-11 10:00:00,380.45,386.59,380.41,384.7,119082.0,380.45,386.59,380.41,384.7,119082.0
2020-05-11 10:30:00,384.45,385.0,381.42,381.76,78754.0,384.45,385.0,381.42,381.76,78754.0
2020-05-11 11:00:00,382.03,383.45,381.4,383.38,57066.0,382.03,383.45,381.4,383.38,57066.0
2020-05-11 11:30:00,383.29,384.32,382.56,383.24,36343.0,383.29,384.32,382.56,383.24,36343.0
2020-05-11 12:00:00,383.45,384.46,382.17,384.2,49651.0,383.45,384.46,382.17,384.2,49651.0
2020-05-11 12:30:00,384.21,384.83,383.34,384.62,28488.0,384.21,384.83,383.34,384.62,28488.0
2020-05-11 13:00:00,384.6,385.9,384.19,385.79,40313.0,384.6,385.9,384.19,385.79,40313.0
2020-05-11 13:30:00,385.79,386.55,385.17,385.42,38333.0,385.79,386.55,385.17,385.42,38333.0
2020-05-11 14:00:00,385.48,387.49,384.52,386.69,35949.0,385.48,387.49,384.52,386.69,35949.0
2020-05-11 14:30:00,386.44,387.59,386.0,387.58,33186.0,386.44,387.59,386.0,387.58,33186.0
2020-05-11 15:00:00,387.61,388.5,385.75,386.18,79091.0,387.61,388.5,385.75,386.18,79091.0
2020-05-11 15:30:00,386.16,386.22,383.1,383.61,156341.0,386.16,386.22,383.1,383.61,156341.0
2020-05-12 09:30:00,384.13,384.99,367.82,374.27,587894.0,384.13,384.99,367.82,374.27,587894.0
2020-05-12 10:00:00,374.16,374.45,370.63,373.07,190706.0,374.16,374.45,370.63,373.07,190706.0
2020-05-12 10:30:00,373.07,376.19,372.69,374.47,255565.0,373.07,376.19,372.69,374.47,255565.0
2020-05-12 11:00:00,374.58,378.03,373.41,376.8,176576.0,374.58,378.03,373.41,376.8,176576.0
2020-05-12 11:30:00,377.1,377.55,375.39,375.48,110256.0,377.1,377.55,375.39,375.48,110256.0
2020-05-12 12:00:00,375.41,376.99,374.43,376.93,157477.0,375.41,376.99,374.43,376.93,157477.0
2020-05-12 12:30:00,376.75,376.8,375.43,376.11,84657.0,376.75,376.8,375.43,376.11,84657.0
2020-05-12 13:00:00,376.13,376.3,373.79,374.47,72807.0,376.13,376.3,373.79,374.47,72807.0
2020-05-12 13:30:00,374.48,375.8,374.3,375.19,91590.0,374.48,375.8,374.3,375.19,91590.0
2020-05-12 14:00:00,375.29,375.29,373.0,374.73,77896.0,375.29,375.29,373.0,374.73,77896.0
2020-05-12 14:30:00,374.66,375.16,373.4,374.27,60410.0,374.66,375.16,373.4,374.27,60410.0
2020-05-12 15:00:00,373.91,374.03,369.2,369.6,117114.0,373.91,374.03,369.2,369.6,117114.0
2020-05-12 15:30:00,369.57,369.88,364.57,365.19,366150.0,369.57,369.88,364.57,365.19,366150.0
2020-05-13 09:30:00,366.01,368.0,359.28,366.88,258231.0,366.01,368.0,359.28,366.88,258231.0
2020-05-13 10:00:00,366.42,370.46,365.17,369.51,206871.0,366.42,370.46,365.17,369.51,206871.0
2020-05-13 10:30:00,369.76,370.41,365.4,365.43,137670.0,369.76,370.41,365.4,365.43,137670.0
2020-05-13 11:00:00,365.61,369.65,365.21,366.29,77809.0,365.61,369.65,365.21,366.29,77809.0
2020-05-13 11:30:00,366.74,367.33,360.51,361.28,95373.0,366.74,367.33,360.51,361.28,95373.0
2020-05-13 12:00:00,361.48,361.58,351.29,355.33,256583.0,361.48,361.58,351.29,355.33,256583.0
2020-05-13 12:30:00,355.35,358.0,352.97,355.24,153598.0,355.35,358.0,352.97,355.24,153598.0
2020-05-13 13:00:00,355.35,357.42,353.51,356.89,64402.0,355.35,357.42,353.51,356.89,64402.0
2020-05-13 13:30:00,356.99,358.84,356.27,356.63,64953.0,356.99,358.84,356.27,356.63,64953.0
2020-05-13 14:00:00,356.46,356.47,354.36,355.41,128729.0,356.46,356.47,354.36,355.41,128729.0
2020-05-13 14:30:00,355.4,355.58,352.31,352.7,97665.0,355.4,355.58,352.31,352.7,97665.0
2020-05-13 15:00:00,352.72,358.3,352.6,358.14,144612.0,352.72,358.3,352.6,358.14,144612.0
2020-05-13 15:30:00,358.15,362.75,357.42,361.73,229642.0,358.15,362.75,357.42,361.73,229642.0
2020-05-14 09:30:00,358.71,361.18,351.51,354.35,220022.0,358.71,361.18,351.51,354.35,220022.0
2020-05-14 10:00:00,354.53,359.19,353.23,356.44,129903.0,354.53,359.19,353.23,356.44,129903.0
2020-05-14 10:30:00,356.65,357.88,354.21,357.55,67878.0,356.65,357.88,354.21,357.55,67878.0
2020-05-14 11:00:00,357.55,364.18,357.55,361.04,85373.0,357.55,364.18,357.55,361.04,85373.0
2020-05-14 11:30:00,361.08,364.65,357.59,358.02,63739.0,361.08,364.65,357.59,358.02,63739.0
2020-05-14 12:00:00,358.08,362.07,358.08,360.88,41378.0,358.08,362.07,358.08,360.88,41378.0
2020-05-14 12:30:00,361.18,366.09,361.13,365.96,55732.0,361.18,366.09,361.13,365.96,55732.0
2020-05-14 13:00:00,366.09,368.18,364.08,368.07,96761.0,366.09,368.18,364.08,368.07,96761.0
2020-05-14 13:30:00,368.07,369.15,366.95,368.72,125320.0,368.07,369.15,366.95,368.72,125320.0
2020-05-14 14:00:00,368.76,370.06,367.44,368.69,186199.0,368.76,370.06,367.44,368.69,186199.0
2020-05-14 14:30:00,368.62,368.81,363.79,367.37,116440.0,368.62,368.81,363.79,367.37,116440.0
2020-05-14 15:00:00,367.37,367.37,365.06,366.33,142592.0,367.37,367.37,365.06,366.33,142592.0
2020-05-14 15:30:00,366.21,367.7,365.24,367.7,254509.0,366.21,367.7,365.24,367.7,254509.0
2020-05-15 09:30:00,365.45,370.99,364.06,369.78,210374.0,365.45,370.99,364.06,369.78,210374.0
2020-05-15 10:00:00,370.07,370.77,366.28,367.26,114468.0,370.07,370.77,366.28,367.26,114468.0
2020-05-15 10:30:00,367.07,368.51,363.06,364.53,101686.0,367.07,368.51,363.06,364.53,101686.0
2020-05-15 11:00:00,364.53,367.5,363.5,367.04,65904.0,364.53,367.5,363.5,367.04,65904.0
2020-05-15 11:30:00,366.92,367.96,366.02,367.57,95173.0,366.92,367.96,366.02,367.57,95173.0
2020-05-15 12:00:00,367.46,370.05,367.37,369.71,82305.0,367.46,370.05,367.37,369.71,82305.0
2020-05-15 12:30:00,369.75,370.0,368.09,369.53,65338.0,369.75,370.0,368.09,369.53,65338.0
2020-05-15 13:00:00,369.53,372.45,369.45,371.91,75858.0,369.53,372.45,369.45,371.91,75858.0
2020-05-15 13:30:00,371.82,371.86,368.13,368.89,53768.0,371.82,371.86,368.13,368.89,53768.0
2020-05-15 14:00:00,369.11,370.74,368.72,369.35,73731.0,369.11,370.74,368.72,369.35,73731.0
2020-05-15 14:30:00,369.38,369.46,366.41,367.11,194918.0,369.38,369.46,366.41,367.11,194918.0
2020-05-15 15:00:00,367.1,370.5,366.96,370.36,359443.0,367.1,370.5,366.96,370.36,359443.0
2020-05-15 15:30:00,370.28,371.64,369.31,371.0,248903.0,370.28,371.64,369.31,371.0,248903.0
2020-05-18 09:30:00,378.0,379.55,373.52,375.36,215842.0,378.0,379.55,373.52,375.36,215842.0
2020-05-18 10:00:00,375.45,376.7,373.18,376.57,96300.0,375.45,376.7,373.18,376.57,96300.0
2020-05-18 10:30:00,376.52,380.92,376.52,380.83,105759.0,376.52,380.92,376.52,380.83,105759.0
2020-05-18 11:00:00,380.78,381.78,378.34,378.79,70544.0,380.78,381.78,378.34,378.79,70544.0
2020-05-18 11:30:00,378.77,380.6,378.58,379.75,52794.0,378.77,380.6,378.58,379.75,52794.0
2020-05-18 12:00:00,379.64,380.72,378.93,380.3,52090.0,379.64,380.72,378.93,380.3,52090.0
2020-05-18 12:30:00,380.25,380.5,377.79,378.37,50718.0,380.25,380.5,377.79,378.37,50718.0
2020-05-18 13:00:00,378.62,379.99,378.18,379.92,50011.0,378.62,379.99,378.18,379.92,50011.0
2020-05-18 13:30:00,379.82,379.82,377.04,377.9,44947.0,379.82,379.82,377.04,377.9,44947.0
2020-05-18 14:00:00,378.12,378.85,377.65,378.24,40458.0,378.12,378.85,377.65,378.24,40458.0
2020-05-18 14:30:00,378.07,378.62,376.38,376.73,47673.0,378.07,378.62,376.38,376.73,47673.0
2020-05-18 15:00:00,376.94,376.97,374.75,375.47,41331.0,376.94,376.97,374.75,375.47,41331.0
2020-05-18 15:30:00,375.32,377.07,374.03,374.38,135547.0,375.32,377.07,374.03,374.38,135547.0
2020-05-19 09:30:00,375.0,383.05,373.23,382.87,180863.0,375.0,383.05,373.23,382.87,180863.0
2020-05-19 10:00:00,383.0,385.64,381.35,382.4,161454.0,383.0,385.64,381.35,382.4,161454.0
2020-05-19 10:30:00,382.48,384.65,381.89,384.3,70202.0,382.48,384.65,381.89,384.3,70202.0
2020-05-19 11:00:00,384.39,385.91,383.16,384.9,66416.0,384.39,385.91,383.16,384.9,66416.0
2020-05-19 11:30:00,384.95,385.01,382.44,384.53,44340.0,384.95,385.01,382.44,384.53,44340.0
2020-05-19 12:00:00,384.42,385.9,383.64,385.0,49124.0,384.42,385.9,383.64,385.0,49124.0
2020-05-19 12:30:00,384.75,386.81,384.75,386.79,55423.0,384.75,386.81,384.75,386.79,55423.0
2020-05-19 13:00:00,386.83,387.25,385.69,387.0,43290.0,386.83,387.25,385.69,387.0,43290.0
2020-05-19 13:30:00,386.91,389.67,386.6,388.48,109584.0,386.91,389.67,386.6,388.48,109584.0
2020-05-19 14:00:00,388.52,389.23,387.24,387.68,52901.0,388.52,389.23,387.24,387.68,52901.0
2020-05-19 14:30:00,387.66,389.38,384.5,384.83,57574.0,387.66,389.38,384.5,384.83,57574.0
2020-05-19 15:00:00,385.0,388.0,384.56,385.94,77204.0,385.0,388.0,384.56,385.94,77204.0
2020-05-19 15:30:00,385.81,386.61,382.65,382.86,134526.0,385.81,386.61,382.65,382.86,134526.0
2020-05-20 09:30:00,390.0,394.76,388.21,393.43,194170.0,390.0,394.76,388.21,393.43,194170.0
2020-05-20 10:00:00,393.8,394.12,387.4,388.26,94932.0,393.8,394.12,387.4,388.26,94932.0
2020-05-20 10:30:00,388.06,388.72,384.39,385.04,91192.0,388.06,388.72,384.39,385.04,91192.0
2020-05-20 11:00:00,385.04,389.93,385.03,389.7,66578.0,385.04,389.93,385.03,389.7,66578.0
2020-05-20 11:30:00,389.67,390.82,389.01,389.79,49905.0,389.67,390.82,389.01,389.79,49905.0
2020-05-20 12:00:00,389.82,390.28,388.5,388.57,64762.0,389.82,390.28,388.5,388.57,64762.0
2020-05-20 12:30:00,388.83,389.16,386.51,388.8,40144.0,388.83,389.16,386.51,388.8,40144.0
2020-05-20 13:00:00,388.75,390.12,388.1,388.68,31937.0,388.75,390.12,388.1,388.68,31937.0
2020-05-20 13:30:00,388.72,389.34,388.27,389.27,29431.0,388.72,389.34,388.27,389.27,29431.0
2020-05-20 14:00:00,389.14,389.26,385.91,386.48,33010.0,389.14,389.26,385.91,386.48,33010.0
2020-05-20 14:30:00,386.04,389.59,386.04,389.41,37157.0,386.04,389.59,386.04,389.41,37157.0
2020-05-20 15:00:00,389.17,389.8,387.55,389.5,32656.0,389.17,389.8,387.55,389.5,32656.0
2020-05-20 15:30:00,389.37,390.95,388.51,390.2,137937.0,389.37,390.95,388.51,390.2,137937.0
2020-05-21 09:30:00,390.52,393.59,387.5,388.43,108961.0,390.52,393.59,387.5,388.43,108961.0
2020-05-21 10:00:00,389.25,390.31,387.24,389.19,54511.0,389.25,390.31,387.24,389.19,54511.0
2020-05-21 10:30:00,388.66,388.66,384.21,386.78,40875.0,388.66,388.66,384.21,386.78,40875.0
2020-05-21 11:00:00,386.47,386.47,382.41,384.36,42126.0,386.47,386.47,382.41,384.36,42126.0
2020-05-21 11:30:00,384.02,387.24,384.02,385.95,66868.0,384.02,387.24,384.02,385.95,66868.0
2020-05-21 12:00:00,385.98,389.83,385.98,387.74,31595.0,385.98,389.83,385.98,387.74,31595.0
2020-05-21 12:30:00,387.45,387.46,385.07,385.87,32267.0,387.45,387.46,385.07,385.87,32267.0
2020-05-21 13:00:00,385.99,386.6,385.17,386.3,21860.0,385.99,386.6,385.17,386.3,21860.0
2020-05-21 13:30:00,386.31,388.4,385.78,387.76,19957.0,386.31,388.4,385.78,387.76,19957.0
2020-05-21 14:00:00,387.47,388.39,386.91,386.94,19043.0,387.47,388.39,386.91,386.94,19043.0
2020-05-21 14:30:00,387.13,387.27,384.52,385.31,32220.0,387.13,387.27,384.52,385.31,32220.0
2020-05-21 15:00:00,385.38,386.45,385.09,385.17,27975.0,385.38,386.45,385.09,385.17,27975.0
2020-05-21 15:30:00,385.21,385.42,383.16,383.87,87386.0,385.21,385.42,383.16,383.87,87386.0
2020-05-22 09:30:00,389.04,394.0,384.99,393.71,122415.0,389.04,394.0,384.99,393.71,122415.0
2020-05-22 10:00:00,393.62,394.14,388.61,390.21,52628.0,393.62,394.14,388.61,390.21,52628.0
2020-05-22 10:30:00,390.1,390.25,388.3,388.68,26843.0,390.1,390.25,388.3,388.68,26843.0
2020-05-22 11:00:00,388.54,389.17,387.67,388.8,37739.0,388.54,389.17,387.67,388.8,37739.0
2020-05-22 11:30:00,388.79,390.41,388.78,389.89,30607.0,388.79,390.41,388.78,389.89,30607.0
2020-05-22 12:00:00,389.9,391.82,389.86,391.81,28827.0,389.9,391.82,389.86,391.81,28827.0
2020-05-22 12:30:00,391.88,392.85,390.58,391.21,29730.0,391.88,392.85,390.58,391.21,29730.0
2020-05-22 13:00:00,391.66,392.03,390.87,391.18,18797.0,391.66,392.03,390.87,391.18,18797.0
2020-05-22 13:30:00,391.17,391.25,389.45,389.93,16394.0,391.17,391.25,389.45,389.93,16394.0
2020-05-22 14:00:00,389.84,391.18,389.24,390.68,21572.0,389.84,391.18,389.24,390.68,21572.0
2020-05-22 14:30:00,390.78,391.28,389.51,389.57,19141.0,390.78,391.28,389.51,389.57,19141.0
2020-05-22 15:00:00,389.53,389.88,386.51,386.7,35726.0,389.53,389.88,386.51,386.7,35726.0
2020-05-22 15:30:00,386.75,388.45,386.15,388.03,131086.0,386.75,388.45,386.15,388.03,131086.0
2020-05-26 09:30:00,396.13,396.15,386.36,389.0,177992.0,396.13,396.15,386.36,389.0,177992.0
2020-05-26 10:00:00,388.71,392.26,388.71,389.69,76634.0,388.71,392.26,388.71,389.69,76634.0
2020-05-26 10:30:00,389.69,389.8,385.3,385.77,47707.0,389.69,389.8,385.3,385.77,47707.0
2020-05-26 11:00:00,385.99,386.31,383.35,384.84,68097.0,385.99,386.31,383.35,384.84,68097.0
2020-05-26 11:30:00,384.84,385.08,380.16,383.81,99764.0,384.84,385.08,380.16,383.81,99764.0
2020-05-26 12:00:00,383.84,386.5,383.7,385.67,74224.0,383.84,386.5,383.7,385.67,74224.0
2020-05-26 12:30:00,385.55,387.48,385.36,385.68,34355.0,385.55,387.48,385.36,385.68,34355.0
2020-05-26 13:00:00,386.07,386.95,384.25,386.08,26402.0,386.07,386.95,384.25,386.08,26402.0
2020-05-26 13:30:00,386.2,386.42,384.08,384.34,26910.0,386.2,386.42,384.08,384.34,26910.0
2020-05-26 14:00:00,384.12,384.8,383.19,383.84,31225.0,384.12,384.8,383.19,383.84,31225.0
2020-05-26 14:30:00,383.95,384.81,382.5,383.9,24810.0,383.95,384.81,382.5,383.9,24810.0
2020-05-26 15:00:00,383.89,384.31,381.68,382.45,40939.0,383.89,384.31,381.68,382.45,40939.0
2020-05-26 15:30:00,382.62,383.14,379.63,380.74,195833.0,382.62,383.14,379.63,380.74,195833.0
2020-05-27 09:30:00,378.05,378.05,358.31,362.0,732954.0,378.05,378.05,358.31,362.0,732954.0
2020-05-27 10:00:00,362.38,364.87,360.24,361.81,226886.0,362.38,364.87,360.24,361.81,226886.0
2020-05-27 10:30:00,361.76,363.85,352.07,355.0,252122.0,361.76,363.85,352.07,355.0,252122.0
2020-05-27 11:00:00,355.47,359.58,352.22,359.37,183324.0,355.47,359.58,352.22,359.37,183324.0
2020-05-27 11:30:00,359.29,362.66,355.08,360.55,165153.0,359.29,362.66,355.08,360.55,165153.0
2020-05-27 12:00:00,360.81,364.17,360.17,361.9,118030.0,360.81,364.17,360.17,361.9,118030.0
2020-05-27 12:30:00,362.11,364.6,362.11,362.54,106046.0,362.11,364.6,362.11,362.54,106046.0
2020-05-27 13:00:00,362.42,363.42,360.5,362.53,55649.0,362.42,363.42,360.5,362.53,55649.0
2020-05-27 13:30:00,362.53,363.49,361.54,362.37,68013.0,362.53,363.49,361.54,362.37,68013.0
2020-05-27 14:00:00,362.35,369.78,362.32,368.84,126804.0,362.35,369.78,362.32,368.84,126804.0
2020-05-27 14:30:00,368.83,370.21,368.66,369.99,72083.0,368.83,370.21,368.66,369.99,72083.0
2020-05-27 15:00:00,370.2,370.38,368.92,370.06,52054.0,370.2,370.38,368.92,370.06,52054.0
2020-05-27 15:30:00,369.94,371.47,368.62,371.0,382415.0,369.94,371.47,368.62,371.0,382415.0
2020-05-28 09:30:00,370.0,378.38,368.46,375.85,146720.0,370.0,378.38,368.46,375.85,146720.0
2020-05-28 10:00:00,376.08,378.2,374.13,377.2,62074.0,376.08,378.2,374.13,377.2,62074.0
2020-05-28 10:30:00,377.42,381.74,377.01,381.7,80960.0,377.42,381.74,377.01,381.7,80960.0
2020-05-28 11:00:00,381.7,383.3,379.07,380.43,81359.0,381.7,383.3,379.07,380.43,81359.0
2020-05-28 11:30:00,380.44,382.9,378.25,382.9,67984.0,380.44,382.9,378.25,382.9,67984.0
2020-05-28 12:00:00,382.69,383.23,381.29,382.49,40818.0,382.69,383.23,381.29,382.49,40818.0
2020-05-28 12:30:00,382.37,383.71,381.75,382.79,39388.0,382.37,383.71,381.75,382.79,39388.0
2020-05-28 13:00:00,382.76,386.27,382.75,386.15,55536.0,382.76,386.27,382.75,386.15,55536.0
2020-05-28 13:30:00,385.91,386.67,384.13,384.62,84720.0,385.91,386.67,384.13,384.62,84720.0
2020-05-28 14:00:00,384.33,385.37,383.0,383.47,46991.0,384.33,385.37,383.0,383.47,46991.0
2020-05-28 14:30:00,383.77,385.15,382.36,383.3,42089.0,383.77,385.15,382.36,383.3,42089.0
2020-05-28 15:00:00,383.3,384.52,380.6,381.03,40315.0,383.3,384.52,380.6,381.03,40315.0
2020-05-28 15:30:00,380.8,381.46,376.82,377.85,134247.0,380.8,381.46,376.82,377.85,134247.0
2020-05-29 09:30:00,381.41,385.26,379.27,384.73,108713.0,381.41,385.26,379.27,384.73,108713.0
2020-05-29 10:00:00,384.75,385.19,378.62,381.47,135753.0,384.75,385.19,378.62,381.47,135753.0
2020-05-29 10:30:00,381.74,383.63,380.45,382.47,49612.0,381.74,383.63,380.45,382.47,49612.0
2020-05-29 11:00:00,382.61,383.58,380.83,381.08,40161.0,382.61,383.58,380.83,381.08,40161.0
2020-05-29 11:30:00,380.86,384.5,380.86,383.44,27345.0,380.86,384.5,380.86,383.44,27345.0
2020-05-29 12:00:00,383.56,384.49,380.97,383.4,46131.0,383.56,384.49,380.97,383.4,46131.0
2020-05-29 12:30:00,383.23,384.24,381.41,383.66,31078.0,383.23,384.24,381.41,383.66,31078.0
2020-05-29 13:00:00,383.1,384.98,382.67,383.53,33016.0,383.1,384.98,382.67,383.53,33016.0
2020-05-29 13:30:00,383.26,383.49,379.83,380.71,58102.0,383.26,383.49,379.83,380.71,58102.0
2020-05-29 14:00:00,380.55,382.66,379.89,382.02,48024.0,380.55,382.66,379.89,382.02,48024.0
2020-05-29 14:30:00,382.29,383.91,378.98,383.91,34574.0,382.29,383.91,378.98,383.91,34574.0
2020-05-29 15:00:00,384.0,385.02,382.78,384.12,51007.0,384.0,385.02,382.78,384.12,51007.0
2020-05-29 15:30:00,384.33,388.23,383.94,387.27,174464.0,384.33,388.23,383.94,387.27,174464.0
2020-06-01 09:30:00,385.06,387.21,381.85,385.1,130798.0,385.06,387.21,381.85,385.1,130798.0
2020-06-01 10:00:00,385.55,387.5,382.87,384.96,71400.0,385.55,387.5,382.87,384.96,71400.0
2020-06-01 10:30:00,384.99,386.5,381.85,384.57,72255.0,384.99,386.5,381.85,384.57,72255.0
2020-06-01 11:00:00,384.75,385.16,382.17,383.62,57743.0,384.75,385.16,382.17,383.62,57743.0
2020-06-01 11:30:00,383.51,385.12,383.51,384.23,36793.0,383.51,385.12,383.51,384.23,36793.0
2020-06-01 12:00:00,384.23,386.38,383.51,385.81,41796.0,384.23,386.38,383.51,385.81,41796.0
2020-06-01 12:30:00,385.71,387.67,385.3,385.31,33440.0,385.71,387.67,385.3,385.31,33440.0
2020-06-01 13:00:00,385.47,387.57,385.26,387.11,29805.0,385.47,387.57,385.26,387.11,29805.0
2020-06-01 13:30:00,387.24,387.84,386.72,387.67,32755.0,387.24,387.84,386.72,387.67,32755.0
2020-06-01 14:00:00,387.75,387.84,385.89,387.18,31058.0,387.75,387.84,385.89,387.18,31058.0
2020-06-01 14:30:00,387.24,387.94,385.43,385.87,53370.0,387.24,387.94,385.43,385.87,53370.0
2020-06-01 15:00:00,386.09,386.21,383.91,385.3,91620.0,386.09,386.21,383.91,385.3,91620.0
2020-06-01 15:30:00,385.17,385.26,382.04,383.57,133697.0,385.17,385.26,382.04,383.57,133697.0
2020-06-02 09:30:00,384.45,385.72,379.22,381.24,145768.0,384.45,385.72,379.22,381.24,145768.0
2020-06-02 10:00:00,381.48,384.89,381.1,383.25,45255.0,381.48,384.89,381.1,383.25,45255.0
2020-06-02 10:30:00,383.11,383.11,377.07,379.84,82223.0,383.11,383.11,377.07,379.84,82223.0
2020-06-02 11:00:00,379.71,380.1,375.44,378.86,79303.0,379.71,380.1,375.44,378.86,79303.0
2020-06-02 11:30:00,378.84,381.37,378.52,380.75,67873.0,378.84,381.37,378.52,380.75,67873.0
2020-06-02 12:00:00,380.81,382.47,380.39,382.13,41690.0,380.81,382.47,380.39,382.13,41690.0
2020-06-02 12:30:00,382.03,384.63,381.47,384.49,45054.0,382.03,384.63,381.47,384.49,45054.0
2020-06-02 13:00:00,384.36,386.28,384.34,386.07,48479.0,384.36,386.28,384.34,386.07,48479.0
2020-06-02 13:30:00,385.99,388.26,385.96,387.55,77380.0,385.99,388.26,385.96,387.55,77380.0
2020-06-02 14:00:00,387.53,389.48,386.56,389.29,137635.0,387.53,389.48,386.56,389.29,137635.0
2020-06-02 14:30:00,389.25,389.7,387.68,388.8,77174.0,389.25,389.7,387.68,388.8,77174.0
2020-06-02 15:00:00,388.83,390.1,388.56,389.81,75916.0,388.83,390.1,388.56,389.81,75916.0
2020-06-02 15:30:00,389.83,392.88,389.27,392.88,226003.0,389.83,392.88,389.27,392.88,226003.0
2020-06-03 09:30:00,389.99,392.0,385.68,391.15,149636.0,389.99,392.0,385.68,391.15,149636.0
2020-06-03 10:00:00,390.96,393.11,387.12,387.4,81513.0,390.96,393.11,387.12,387.4,81513.0
2020-06-03 10:30:00,387.54,388.79,386.5,387.02,44902.0,387.54,388.79,386.5,387.02,44902.0
2020-06-03 11:00:00,386.79,387.26,384.67,385.29,69760.0,386.79,387.26,384.67,385.29,69760.0
2020-06-03 11:30:00,385.29,387.34,385.29,386.5,25391.0,385.29,387.34,385.29,386.5,25391.0
2020-06-03 12:00:00,386.68,386.69,381.1,383.99,91255.0,386.68,386.69,381.1,383.99,91255.0
2020-06-03 12:30:00,383.89,385.49,383.63,385.11,24777.0,383.89,385.49,383.63,385.11,24777.0
2020-06-03 13:00:00,385.17,388.19,384.97,388.16,43402.0,385.17,388.19,384.97,388.16,43402.0
2020-06-03 13:30:00,388.17,388.33,386.05,387.21,44411.0,388.17,388.33,386.05,387.21,44411.0
2020-06-03 14:00:00,387.12,389.11,386.52,386.62,48096.0,387.12,389.11,386.52,386.62,48096.0
2020-06-03 14:30:00,386.62,388.92,386.53,388.92,36599.0,386.62,388.92,386.53,388.92,36599.0
2020-06-03 15:00:00,388.76,389.11,387.31,389.11,43770.0,388.76,389.11,387.31,389.11,43770.0
2020-06-03 15:30:00,389.14,389.39,387.3,388.08,128503.0,389.14,389.39,387.3,388.08,128503.0
2020-06-04 09:30:00,385.69,389.7,384.36,388.61,162043.0,385.69,389.7,384.36,388.61,162043.0
2020-06-04 10:00:00,388.44,388.9,385.75,387.04,90699.0,388.44,388.9,385.75,387.04,90699.0
2020-06-04 10:30:00,386.99,387.84,383.1,383.83,123728.0,386.99,387.84,383.1,383.83,123728.0
2020-06-04 11:00:00,383.91,384.06,377.55,377.9,87077.0,383.91,384.06,377.55,377.9,87077.0
2020-06-04 11:30:00,377.83,380.8,377.82,380.38,79878.0,377.83,380.8,377.82,380.38,79878.0
2020-06-04 12:00:00,380.1,380.85,378.81,379.62,76093.0,380.1,380.85,378.81,379.62,76093.0
2020-06-04 12:30:00,379.91,380.26,378.13,378.13,59544.0,379.91,380.26,378.13,378.13,59544.0
2020-06-04 13:00:00,378.35,381.22,378.35,379.46,55834.0,378.35,381.22,378.35,379.46,55834.0
2020-06-04 13:30:00,379.48,380.27,378.14,378.69,69082.0,379.48,380.27,378.14,378.69,69082.0
2020-06-04 14:00:00,378.69,381.94,378.69,380.59,65259.0,378.69,381.94,378.69,380.59,65259.0
2020-06-04 14:30:00,380.46,380.48,375.8,375.8,102304.0,380.46,380.48,375.8,375.8,102304.0
2020-06-04 15:00:00,375.86,377.22,372.42,375.89,172159.0,375.86,377.22,372.42,375.89,172159.0
2020-06-04 15:30:00,376.04,377.03,374.22,377.02,180232.0,376.04,377.03,374.22,377.02,180232.0
2020-06-05 09:30:00,370.0,379.1,367.03,377.5,304342.0,370.0,379.1,367.03,377.5,304342.0
2020-06-05 10:00:00,377.66,380.7,376.02,380.49,141139.0,377.66,380.7,376.02,380.49,141139.0
2020-06-05 10:30:00,380.69,384.2,380.65,383.22,144262.0,380.69,384.2,380.65,383.22,144262.0
2020-06-05 11:00:00,383.11,388.18,381.5,386.79,157272.0,383.11,388.18,381.5,386.79,157272.0
2020-06-05 11:30:00,386.92,386.97,384.05,385.57,101044.0,386.92,386.97,384.05,385.57,101044.0
2020-06-05 12:00:00,385.42,386.85,384.91,386.33,73888.0,385.42,386.85,384.91,386.33,73888.0
2020-06-05 12:30:00,386.33,387.37,383.63,385.38,50209.0,386.33,387.37,383.63,385.38,50209.0
2020-06-05 13:00:00,385.5,386.9,384.12,386.89,43654.0,385.5,386.9,384.12,386.89,43654.0
2020-06-05 13:30:00,387.0,387.0,385.48,386.58,44522.0,387.0,387.0,385.48,386.58,44522.0
2020-06-05 14:00:00,386.7,387.97,385.52,387.5,56358.0,386.7,387.97,385.52,387.5,56358.0
2020-06-05 14:30:00,387.68,387.71,386.34,387.06,81890.0,387.68,387.71,386.34,387.06,81890.0
2020-06-05 15:00:00,387.04,388.8,386.64,388.71,112039.0,387.04,388.8,386.64,388.71,112039.0
2020-06-05 15:30:00,388.71,390.68,388.06,390.36,288776.0,388.71,390.68,388.06,390.36,288776.0
2020-06-08 09:30:00,386.58,388.47,378.59,380.25,160428.0,386.58,388.47,378.59,380.25,160428.0
2020-06-08 10:00:00,379.89,384.0,375.68,383.52,137418.0,379.89,384.0,375.68,383.52,137418.0
2020-06-08 10:30:00,383.49,385.88,382.65,383.59,108332.0,383.49,385.88,382.65,383.59,108332.0
2020-06-08 11:00:00,383.72,384.37,381.57,382.49,46058.0,383.72,384.37,381.57,382.49,46058.0
2020-06-08 11:30:00,382.33,383.4,380.95,382.7,38603.0,382.33,383.4,380.95,382.7,38603.0
2020-06-08 12:00:00,382.88,383.71,382.38,383.01,27553.0,382.88,383.71,382.38,383.01,27553.0
2020-06-08 12:30:00,383.14,385.54,383.14,385.46,34877.0,383.14,385.54,383.14,385.46,34877.0
2020-06-08 13:00:00,385.25,386.39,384.66,386.23,24821.0,385.25,386.39,384.66,386.23,24821.0
2020-06-08 13:30:00,386.35,388.77,386.35,388.16,42766.0,386.35,388.77,386.35,388.16,42766.0
2020-06-08 14:00:00,388.02,388.7,387.64,388.18,31594.0,388.02,388.7,387.64,388.18,31594.0
2020-06-08 14:30:00,388.16,388.38,387.27,388.15,31568.0,388.16,388.38,387.27,388.15,31568.0
2020-06-08 15:00:00,387.97,388.31,387.0,387.04,58812.0,387.97,388.31,387.0,387.04,58812.0
2020-06-08 15:30:00,387.08,387.68,385.3,386.65,140662.0,387.08,387.68,385.3,386.65,140662.0
2020-06-09 09:30:00,390.98,395.37,387.87,391.07,242587.0,390.98,395.37,387.87,391.07,242587.0
2020-06-09 10:00:00,391.65,391.65,385.49,388.81,88108.0,391.65,391.65,385.49,388.81,88108.0
2020-06-09 10:30:00,389.0,394.2,388.82,392.89,55959.0,389.0,394.2,388.82,392.89,55959.0
2020-06-09 11:00:00,393.1,393.33,389.33,391.47,42127.0,393.1,393.33,389.33,391.47,42127.0
2020-06-09 11:30:00,391.03,391.48,388.69,389.53,34068.0,391.03,391.48,388.69,389.53,34068.0
2020-06-09 12:00:00,389.59,392.62,388.99,391.87,39943.0,389.59,392.62,388.99,391.87,39943.0
2020-06-09 12:30:00,391.79,393.16,390.56,391.69,40818.0,391.79,393.16,390.56,391.69,40818.0
2020-06-09 13:00:00,391.9,393.85,391.6,393.85,46635.0,391.9,393.85,391.6,393.85,46635.0
2020-06-09 13:30:00,393.66,398.0,393.65,397.17,138522.0,393.66,398.0,393.65,397.17,138522.0
2020-06-09 14:00:00,397.19,398.0,394.22,395.08,50181.0,397.19,398.0,394.22,395.08,50181.0
2020-06-09 14:30:00,395.06,395.2,393.23,393.93,37508.0,395.06,395.2,393.23,393.93,37508.0
2020-06-09 15:00:00,393.78,394.95,391.84,391.92,63892.0,393.78,394.95,391.84,391.92,63892.0
2020-06-09 15:30:00,391.85,392.15,388.44,389.02,169791.0,391.85,392.15,388.44,389.02,169791.0
2020-06-10 09:30:00,392.34,397.33,392.34,395.44,119013.0,392.34,397.33,392.34,395.44,119013.0
2020-06-10 10:00:00,395.76,398.42,393.64,394.43,99853.0,395.76,398.42,393.64,394.43,99853.0
2020-06-10 10:30:00,395.04,397.89,394.13,394.94,59872.0,395.04,397.89,394.13,394.94,59872.0
2020-06-10 11:00:00,395.34,399.59,395.18,399.47,62420.0,395.34,399.59,395.18,399.47,62420.0
2020-06-10 11:30:00,399.04,400.5,398.13,398.47,62841.0,399.04,400.5,398.13,398.47,62841.0
2020-06-10 12:00:00,398.54,401.66,396.54,401.16,78874.0,398.54,401.66,396.54,401.16,78874.0
2020-06-10 12:30:00,401.05,401.7,399.4,399.76,39612.0,401.05,401.7,399.4,399.76,39612.0
2020-06-10 13:00:00,399.85,399.85,397.38,397.71,35124.0,399.85,399.85,397.38,397.71,35124.0
2020-06-10 13:30:00,397.62,398.29,396.71,397.22,27511.0,397.62,398.29,396.71,397.22,27511.0
2020-06-10 14:00:00,397.78,402.72,395.0,402.64,61537.0,397.78,402.72,395.0,402.64,61537.0
2020-06-10 14:30:00,402.57,402.66,398.91,400.18,55158.0,402.57,402.66,398.91,400.18,55158.0
2020-06-10 15:00:00,400.62,405.0,399.33,404.73,109761.0,400.62,405.0,399.33,404.73,109761.0
2020-06-10 15:30:00,404.77,405.53,401.29,401.3,134988.0,404.77,405.53,401.29,401.3,134988.0
2020-06-11 09:30:00,393.83,394.05,386.03,393.86,253981.0,393.83,394.05,386.03,393.86,253981.0
2020-06-11 10:00:00,393.98,397.46,391.56,394.13,158416.0,393.98,397.46,391.56,394.13,158416.0
2020-06-11 10:30:00,393.93,395.75,386.5,386.89,86867.0,393.93,395.75,386.5,386.89,86867.0
2020-06-11 11:00:00,387.18,387.7,383.0,386.49,152860.0,387.18,387.7,383.0,386.49,152860.0
2020-06-11 11:30:00,386.29,386.8,381.67,384.0,84339.0,386.29,386.8,381.67,384.0,84339.0
2020-06-11 12:00:00,383.94,385.13,378.68,380.32,95257.0,383.94,385.13,378.68,380.32,95257.0
2020-06-11 12:30:00,380.38,381.98,374.0,376.0,143800.0,380.38,381.98,374.0,376.0,143800.0
2020-06-11 13:00:00,376.0,380.59,375.98,378.08,88607.0,376.0,380.59,375.98,378.08,88607.0
2020-06-11 13:30:00,378.08,378.98,375.05,378.56,113452.0,378.08,378.98,375.05,378.56,113452.0
2020-06-11 14:00:00,378.39,378.44,374.86,377.0,198697.0,378.39,378.44,374.86,377.0,198697.0
2020-06-11 14:30:00,376.75,378.15,372.87,374.63,152821.0,376.75,378.15,372.87,374.63,152821.0
2020-06-11 15:00:00,374.73,378.31,373.67,375.5,99344.0,374.73,378.31,373.67,375.5,99344.0
2020-06-11 15:30:00,375.19,378.71,373.69,375.19,278833.0,375.19,378.71,373.69,375.19,278833.0
2020-06-12 09:30:00,387.62,392.38,384.96,389.87,190243.0,387.62,392.38,384.96,389.87,190243.0
2020-06-12 10:00:00,389.65,391.5,386.44,388.4,98031.0,389.65,391.5,386.44,388.4,98031.0
2020-06-12 10:30:00,388.32,390.39,382.85,383.22,77226.0,388.32,390.39,382.85,383.22,77226.0
2020-06-12 11:00:00,383.32,384.69,380.05,383.0,65085.0,383.32,384.69,380.05,383.0,65085.0
2020-06-12 11:30:00,383.19,387.38,382.49,387.0,53946.0,383.19,387.38,382.49,387.0,53946.0
2020-06-12 12:00:00,387.18,387.28,384.17,385.05,29793.0,387.18,387.28,384.17,385.05,29793.0
2020-06-12 12:30:00,385.01,385.42,382.84,385.15,29771.0,385.01,385.42,382.84,385.15,29771.0
2020-06-12 13:00:00,384.79,384.79,381.05,381.49,34179.0,384.79,384.79,381.05,381.49,34179.0
2020-06-12 13:30:00,381.51,381.92,377.76,377.96,58470.0,381.51,381.92,377.76,377.96,58470.0
2020-06-12 14:00:00,377.87,382.47,377.84,381.49,34415.0,377.87,382.47,377.84,381.49,34415.0
2020-06-12 14:30:00,382.64,383.96,381.0,382.51,32575.0,382.64,383.96,381.0,382.51,32575.0
2020-06-12 15:00:00,383.82,385.03,381.03,381.62,41380.0,383.82,385.03,381.03,381.62,41380.0
2020-06-12 15:30:00,381.94,385.75,381.23,385.14,106470.0,381.94,385.75,381.23,385.14,106470.0
2020-06-15 09:30:00,378.2,382.73,375.37,381.57,112030.0,378.2,382.73,375.37,381.57,112030.0
2020-06-15 10:00:00,381.68,386.0,380.9,383.11,77902.0,381.68,386.0,380.9,383.11,77902.0
2020-06-15 10:30:00,382.4,385.43,381.71,383.66,66292.0,382.4,385.43,381.71,383.66,66292.0
2020-06-15 11:00:00,383.95,386.65,383.4,385.73,81209.0,383.95,386.65,383.4,385.73,81209.0
2020-06-15 11:30:00,386.25,387.15,385.02,385.73,46744.0,386.25,387.15,385.02,385.73,46744.0
2020-06-15 12:00:00,385.8,387.77,385.7,387.08,39736.0,385.8,387.77,385.7,387.08,39736.0
2020-06-15 12:30:00,387.08,387.85,385.76,387.66,29439.0,387.08,387.85,385.76,387.66,29439.0
2020-06-15 13:00:00,387.67,390.08,386.99,389.32,48001.0,387.67,390.08,386.99,389.32,48001.0
2020-06-15 13:30:00,389.47,391.32,388.73,389.45,36667.0,389.47,391.32,388.73,389.45,36667.0
2020-06-15 14:00:00,389.69,393.43,389.69,391.62,55136.0,389.69,393.43,389.69,391.62,55136.0
2020-06-15 14:30:00,392.23,393.98,391.18,392.5,48519.0,392.23,393.98,391.18,392.5,48519.0
2020-06-15 15:00:00,392.27,393.35,390.5,390.58,40601.0,392.27,393.35,390.5,390.58,40601.0
2020-06-15 15:30:00,390.74,393.74,390.14,392.5,131896.0,390.74,393.74,390.14,392.5,131896.0
2020-06-16 09:30:00,400.0,402.87,398.14,400.09,138218.0,400.0,402.87,398.14,400.09,138218.0
2020-06-16 10:00:00,400.29,401.15,397.31,398.62,44754.0,400.29,401.15,397.31,398.62,44754.0
2020-06-16 10:30:00,398.84,400.1,391.98,392.28,60249.0,398.84,400.1,391.98,392.28,60249.0
2020-06-16 11:00:00,391.36,395.81,389.19,393.05,109404.0,391.36,395.81,389.19,393.05,109404.0
2020-06-16 11:30:00,393.04,395.69,391.81,393.55,68386.0,393.04,395.69,391.81,393.55,68386.0
2020-06-16 12:00:00,394.16,394.52,392.69,394.35,34337.0,394.16,394.52,392.69,394.35,34337.0
2020-06-16 12:30:00,394.39,398.0,394.33,397.98,37382.0,394.39,398.0,394.33,397.98,37382.0
2020-06-16 13:00:00,398.11,399.31,397.25,398.28,24189.0,398.11,399.31,397.25,398.28,24189.0
2020-06-16 13:30:00,398.04,398.33,395.52,396.74,28573.0,398.04,398.33,395.52,396.74,28573.0
2020-06-16 14:00:00,396.84,400.5,396.84,397.51,165362.0,396.84,400.5,396.84,397.51,165362.0
2020-06-16 14:30:00,397.71,398.69,396.65,398.33,24953.0,397.71,398.69,396.65,398.33,24953.0
2020-06-16 15:00:00,398.25,398.71,396.43,398.18,46746.0,398.25,398.71,396.43,398.18,46746.0
2020-06-16 15:30:00,398.18,399.28,396.35,398.87,144806.0,398.18,399.28,396.35,398.87,144806.0
2020-06-17 09:30:00,400.01,406.2,400.01,404.44,142800.0,400.01,406.2,400.01,404.44,142800.0
2020-06-17 10:00:00,404.71,407.59,403.35,405.78,159726.0,404.71,407.59,403.35,405.78,159726.0
2020-06-17 10:30:00,405.24,407.16,404.91,405.57,105705.0,405.24,407.16,404.91,405.57,105705.0
2020-06-17 11:00:00,405.55,407.4,404.06,404.92,58971.0,405.55,407.4,404.06,404.92,58971.0
2020-06-17 11:30:00,405.21,405.38,401.44,403.37,65436.0,405.21,405.38,401.44,403.37,65436.0
2020-06-17 12:00:00,403.5,404.18,402.68,403.18,48193.0,403.5,404.18,402.68,403.18,48193.0
2020-06-17 12:30:00,403.24,405.75,403.23,404.96,79532.0,403.24,405.75,403.23,404.96,79532.0
2020-06-17 13:00:00,405.15,405.79,404.14,405.49,40056.0,405.15,405.79,404.14,405.49,40056.0
2020-06-17 13:30:00,405.7,406.23,403.6,403.6,51718.0,405.7,406.23,403.6,403.6,51718.0
2020-06-17 14:00:00,403.61,404.08,402.7,403.58,43478.0,403.61,404.08,402.7,403.58,43478.0
2020-06-17 14:30:00,403.83,404.46,401.37,401.37,25434.0,403.83,404.46,401.37,401.37,25434.0
2020-06-17 15:00:00,401.21,401.65,398.05,399.33,54568.0,401.21,401.65,398.05,399.33,54568.0
2020-06-17 15:30:00,399.17,401.25,398.64,400.49,77529.0,399.17,401.25,398.64,400.49,77529.0
2020-06-18 09:30:00,402.26,404.49,400.22,400.98,114066.0,402.26,404.49,400.22,400.98,114066.0
2020-06-18 10:00:00,400.97,401.9,396.1,397.75,112680.0,400.97,401.9,396.1,397.75,112680.0
2020-06-18 10:30:00,397.52,402.49,397.01,402.16,37151.0,397.52,402.49,397.01,402.16,37151.0
2020-06-18 11:00:00,402.31,403.99,400.15,400.5,43136.0,402.31,403.99,400.15,400.5,43136.0
2020-06-18 11:30:00,400.57,400.93,398.13,400.0,39942.0,400.57,400.93,398.13,400.0,39942.0
2020-06-18 12:00:00,399.97,400.76,398.9,399.39,33252.0,399.97,400.76,398.9,399.39,33252.0
2020-06-18 12:30:00,399.58,400.0,398.5,399.0,31602.0,399.58,400.0,398.5,399.0,31602.0
2020-06-18 13:00:00,399.04,399.25,397.91,398.53,52183.0,399.04,399.25,397.91,398.53,52183.0
2020-06-18 13:30:00,398.4,400.18,398.4,400.11,50868.0,398.4,400.18,398.4,400.11,50868.0
2020-06-18 14:00:00,400.14,400.32,397.71,398.96,39315.0,400.14,400.32,397.71,398.96,39315.0
2020-06-18 14:30:00,398.99,399.34,398.13,398.81,53945.0,398.99,399.34,398.13,398.81,53945.0
2020-06-18 15:00:00,398.74,398.76,397.36,398.72,50960.0,398.74,398.76,397.36,398.72,50960.0
2020-06-18 15:30:00,398.82,401.29,398.13,400.97,135839.0,398.82,401.29,398.13,400.97,135839.0
2020-06-19 09:30:00,406.25,406.83,403.53,404.34,193101.0,406.25,406.83,403.53,404.34,193101.0
2020-06-19 10:00:00,404.26,406.18,402.23,404.61,54287.0,404.26,406.18,402.23,404.61,54287.0
2020-06-19 10:30:00,404.79,407.44,404.79,405.81,42480.0,404.79,407.44,404.79,405.81,42480.0
2020-06-19 11:00:00,405.97,407.99,405.38,407.0,117019.0,405.97,407.99,405.38,407.0,117019.0
2020-06-19 11:30:00,406.86,407.11,404.36,405.07,25718.0,406.86,407.11,404.36,405.07,25718.0
2020-06-19 12:00:00,405.38,405.64,399.07,401.89,51510.0,405.38,405.64,399.07,401.89,51510.0
2020-06-19 12:30:00,401.81,404.57,400.96,404.49,29123.0,401.81,404.57,400.96,404.49,29123.0
2020-06-19 13:00:00,404.34,404.57,400.33,401.08,40652.0,404.34,404.57,400.33,401.08,40652.0
2020-06-19 13:30:00,401.08,403.75,400.02,401.19,34507.0,401.08,403.75,400.02,401.19,34507.0
2020-06-19 14:00:00,401.54,402.32,398.75,399.0,37609.0,401.54,402.32,398.75,399.0,37609.0
2020-06-19 14:30:00,399.06,401.12,398.44,400.68,33296.0,399.06,401.12,398.44,400.68,33296.0
2020-06-19 15:00:00,400.56,403.43,400.3,402.85,52916.0,400.56,403.43,400.3,402.85,52916.0
2020-06-19 15:30:00,402.86,403.57,399.92,399.94,171653.0,402.86,403.57,399.92,399.94,171653.0
2020-06-22 09:30:00,396.42,398.99,391.85,396.09,250916.0,396.42,398.99,391.85,396.09,250916.0
2020-06-22 10:00:00,396.41,401.01,395.79,399.25,130429.0,396.41,401.01,395.79,399.25,130429.0
2020-06-22 10:30:00,399.8,400.7,396.6,396.81,66818.0,399.8,400.7,396.6,396.81,66818.0
2020-06-22 11:00:00,396.78,398.67,396.0,397.11,44643.0,396.78,398.67,396.0,397.11,44643.0
2020-06-22 11:30:00,396.78,398.46,395.8,395.91,37090.0,396.78,398.46,395.8,395.91,37090.0
2020-06-22 12:00:00,395.81,398.55,394.87,398.23,57148.0,395.81,398.55,394.87,398.23,57148.0
2020-06-22 12:30:00,398.04,400.49,397.95,399.0,42971.0,398.04,400.49,397.95,399.0,42971.0
2020-06-22 13:00:00,398.99,399.52,396.79,397.62,35518.0,398.99,399.52,396.79,397.62,35518.0
2020-06-22 13:30:00,397.69,399.98,396.87,399.43,28523.0,397.69,399.98,396.87,399.43,28523.0
2020-06-22 14:00:00,399.39,401.37,398.7,401.15,49435.0,399.39,401.37,398.7,401.15,49435.0
2020-06-22 14:30:00,401.12,402.0,400.47,401.46,31501.0,401.12,402.0,400.47,401.46,31501.0
2020-06-22 15:00:00,401.48,402.63,399.59,399.92,49847.0,401.48,402.63,399.59,399.92,49847.0
2020-06-22 15:30:00,400.07,403.22,399.92,402.82,121056.0,400.07,403.22,399.92,402.82,121056.0
2020-06-23 09:30:00,408.0,409.8,401.01,403.0,236914.0,408.0,409.8,401.01,403.0,236914.0
2020-06-23 10:00:00,402.85,405.94,400.76,405.04,128108.0,402.85,405.94,400.76,405.04,128108.0
2020-06-23 10:30:00,405.34,408.0,404.78,405.83,136077.0,405.34,408.0,404.78,405.83,136077.0
2020-06-23 11:00:00,405.89,409.52,405.7,409.1,84339.0,405.89,409.52,405.7,409.1,84339.0
2020-06-23 11:30:00,409.09,409.29,405.67,406.48,34287.0,409.09,409.29,405.67,406.48,34287.0
2020-06-23 12:00:00,406.82,408.52,405.64,408.23,29938.0,406.82,408.52,405.64,408.23,29938.0
2020-06-23 12:30:00,408.15,408.15,406.46,407.39,14851.0,408.15,408.15,406.46,407.39,14851.0
2020-06-23 13:00:00,407.4,407.95,404.75,405.29,36920.0,407.4,407.95,404.75,405.29,36920.0
2020-06-23 13:30:00,405.49,406.21,403.32,403.49,34216.0,405.49,406.21,403.32,403.49,34216.0
2020-06-23 14:00:00,403.46,404.13,402.33,402.5,41038.0,403.46,404.13,402.33,402.5,41038.0
2020-06-23 14:30:00,402.71,403.82,401.23,401.36,31607.0,402.71,403.82,401.23,401.36,31607.0
2020-06-23 15:00:00,401.26,401.46,398.22,398.64,94251.0,401.26,401.46,398.22,398.64,94251.0
2020-06-23 15:30:00,398.48,401.58,397.38,400.94,124867.0,398.48,401.58,397.38,400.94,124867.0
2020-06-24 09:30:00,399.78,405.24,394.23,395.41,142303.0,399.78,405.24,394.23,395.41,142303.0
2020-06-24 10:00:00,395.33,399.78,394.01,399.45,98685.0,395.33,399.78,394.01,399.45,98685.0
2020-06-24 10:30:00,399.35,399.38,396.05,397.35,53012.0,399.35,399.38,396.05,397.35,53012.0
2020-06-24 11:00:00,396.2,396.89,390.76,393.73,57787.0,396.2,396.89,390.76,393.73,57787.0
2020-06-24 11:30:00,394.0,394.07,388.86,392.79,65697.0,394.0,394.07,388.86,392.79,65697.0
2020-06-24 12:00:00,392.95,394.5,390.86,393.33,55806.0,392.95,394.5,390.86,393.33,55806.0
2020-06-24 12:30:00,393.43,395.22,392.82,394.05,42245.0,393.43,395.22,392.82,394.05,42245.0
2020-06-24 13:00:00,394.19,394.73,391.98,392.01,31596.0,394.19,394.73,391.98,392.01,31596.0
2020-06-24 13:30:00,391.87,392.14,390.46,392.08,39550.0,391.87,392.14,390.46,392.08,39550.0
2020-06-24 14:00:00,392.06,392.66,389.69,392.17,32032.0,392.06,392.66,389.69,392.17,32032.0
2020-06-24 14:30:00,392.03,392.8,390.17,390.72,25298.0,392.03,392.8,390.17,390.72,25298.0
2020-06-24 15:00:00,390.91,395.14,390.75,394.43,62023.0,390.91,395.14,390.75,394.43,62023.0
2020-06-24 15:30:00,394.6,395.25,391.87,393.23,96186.0,394.6,395.25,391.87,393.23,96186.0
2020-06-25 09:30:00,391.72,396.6,385.66,390.79,133499.0,391.72,396.6,385.66,390.79,133499.0
2020-06-25 10:00:00,390.48,395.97,390.47,395.5,77870.0,390.48,395.97,390.47,395.5,77870.0
2020-06-25 10:30:00,395.47,396.16,392.8,395.04,67114.0,395.47,396.16,392.8,395.04,67114.0
2020-06-25 11:00:00,394.62,398.0,393.53,397.05,40305.0,394.62,398.0,393.53,397.05,40305.0
2020-06-25 11:30:00,397.08,397.75,393.91,397.75,47236.0,397.08,397.75,393.91,397.75,47236.0
2020-06-25 12:00:00,397.83,398.84,397.32,398.52,26511.0,397.83,398.84,397.32,398.52,26511.0
2020-06-25 12:30:00,398.68,398.92,396.93,397.85,29757.0,398.68,398.92,396.93,397.85,29757.0
2020-06-25 13:00:00,397.59,398.13,396.36,397.6,24832.0,397.59,398.13,396.36,397.6,24832.0
2020-06-25 13:30:00,397.6,399.13,397.29,397.92,34567.0,397.6,399.13,397.29,397.92,34567.0
2020-06-25 14:00:00,398.05,398.32,396.29,396.8,32441.0,398.05,398.32,396.29,396.8,32441.0
2020-06-25 14:30:00,396.38,396.55,395.29,396.55,40229.0,396.38,396.55,395.29,396.55,40229.0
2020-06-25 15:00:00,396.43,400.95,396.23,399.65,90710.0,396.43,400.95,396.23,399.65,90710.0
2020-06-25 15:30:00,399.68,401.69,398.88,401.63,118258.0,399.68,401.69,398.88,401.63,118258.0
2020-06-26 09:30:00,401.83,402.84,396.6,400.27,85462.0,401.83,402.84,396.6,400.27,85462.0
2020-06-26 10:00:00,399.24,399.39,392.87,394.75,88026.0,399.24,399.39,392.87,394.75,88026.0
2020-06-26 10:30:00,394.32,394.93,391.08,393.26,77039.0,394.32,394.93,391.08,393.26,77039.0
2020-06-26 11:00:00,393.45,397.07,393.45,396.6,118352.0,393.45,397.07,393.45,396.6,118352.0
2020-06-26 11:30:00,396.91,400.1,396.33,398.81,41144.0,396.91,400.1,396.33,398.81,41144.0
2020-06-26 12:00:00,398.65,398.86,394.72,396.45,37047.0,398.65,398.86,394.72,396.45,37047.0
2020-06-26 12:30:00,396.48,397.29,395.46,397.17,31545.0,396.48,397.29,395.46,397.17,31545.0
2020-06-26 13:00:00,397.02,398.53,397.02,398.45,47613.0,397.02,398.53,397.02,398.45,47613.0
2020-06-26 13:30:00,398.33,400.32,398.04,399.32,44496.0,398.33,400.32,398.04,399.32,44496.0
2020-06-26 14:00:00,399.02,401.34,397.81,400.5,69662.0,399.02,401.34,397.81,400.5,69662.0
2020-06-26 14:30:00,400.17,401.5,398.85,400.08,63783.0,400.17,401.5,398.85,400.08,63783.0
2020-06-26 15:00:00,400.12,401.11,399.01,400.66,64494.0,400.12,401.11,399.01,400.66,64494.0
2020-06-26 15:30:00,400.59,401.68,398.0,399.97,189808.0,400.59,401.68,398.0,399.97,189808.0
2020-06-29 09:30:00,401.48,402.99,385.5,392.55,141819.0,401.48,402.99,385.5,392.55,141819.0
2020-06-29 10:00:00,393.15,395.0,389.75,394.14,60968.0,393.15,395.0,389.75,394.14,60968.0
2020-06-29 10:30:00,394.68,395.89,392.67,393.22,36268.0,394.68,395.89,392.67,393.22,36268.0
2020-06-29 11:00:00,394.04,394.34,391.01,393.48,46815.0,394.04,394.34,391.01,393.48,46815.0
2020-06-29 11:30:00,393.5,394.45,391.63,393.19,51941.0,393.5,394.45,391.63,393.19,51941.0
2020-06-29 12:00:00,393.12,394.35,391.48,392.63,46181.0,393.12,394.35,391.48,392.63,46181.0
2020-06-29 12:30:00,392.83,393.81,392.02,393.25,42874.0,392.83,393.81,392.02,393.25,42874.0
2020-06-29 13:00:00,393.45,393.73,392.4,393.19,55441.0,393.45,393.73,392.4,393.19,55441.0
2020-06-29 13:30:00,393.46,395.1,393.25,394.13,53801.0,393.46,395.1,393.25,394.13,53801.0
2020-06-29 14:00:00,394.06,394.23,391.33,391.62,63373.0,394.06,394.23,391.33,391.62,63373.0
2020-06-29 14:30:00,391.5,392.57,390.43,391.23,52991.0,391.5,392.57,390.43,391.23,52991.0
2020-06-29 15:00:00,391.24,391.79,389.71,391.25,47782.0,391.24,391.79,389.71,391.25,47782.0
2020-06-29 15:30:00,391.44,394.63,391.0,394.62,97504.0,391.44,394.63,391.0,394.62,97504.0
2020-06-30 09:30:00,394.88,399.16,394.0,397.32,108663.0,394.88,399.16,394.0,397.32,108663.0
2020-06-30 10:00:00,397.28,399.36,396.73,397.49,108720.0,397.28,399.36,396.73,397.49,108720.0
2020-06-30 10:30:00,397.39,398.5,396.32,397.74,59999.0,397.39,398.5,396.32,397.74,59999.0
2020-06-30 11:00:00,397.77,400.77,396.86,399.85,68472.0,397.77,400.77,396.86,399.85,68472.0
2020-06-30 11:30:00,399.8,401.94,399.78,400.92,53889.0,399.8,401.94,399.78,400.92,53889.0
2020-06-30 12:00:00,401.04,403.5,401.04,403.24,70615.0,401.04,403.5,401.04,403.24,70615.0
2020-06-30 12:30:00,403.38,403.78,401.62,403.58,57270.0,403.38,403.78,401.62,403.58,57270.0
2020-06-30 13:00:00,403.55,404.15,401.51,401.91,62306.0,403.55,404.15,401.51,401.91,62306.0
2020-06-30 13:30:00,401.91,403.11,401.01,402.4,52382.0,401.91,403.11,401.01,402.4,52382.0
2020-06-30 14:00:00,402.47,403.72,401.75,403.5,76289.0,402.47,403.72,401.75,403.5,76289.0
2020-06-30 14:30:00,403.48,404.93,402.41,404.62,79515.0,403.48,404.93,402.41,404.62,79515.0
2020-06-30 15:00:00,404.69,404.69,402.38,402.53,44359.0,404.69,404.69,402.38,402.53,44359.0
2020-06-30 15:30:00,402.61,406.17,401.6,405.03,189788.0,402.61,406.17,401.6,405.03,189788.0
2020-07-01 09:30:00,405.38,409.26,403.5,406.1,135906.0,405.38,409.26,403.5,406.1,135906.0
2020-07-01 10:00:00,406.39,411.49,404.56,410.25,94182.0,406.39,411.49,404.56,410.25,94182.0
2020-07-01 10:30:00,409.92,411.07,407.72,408.48,70177.0,409.92,411.07,407.72,408.48,70177.0
2020-07-01 11:00:00,409.03,412.45,408.9,409.79,87643.0,409.03,412.45,408.9,409.79,87643.0
2020-07-01 11:30:00,409.86,411.65,408.68,411.41,49304.0,409.86,411.65,408.68,411.41,49304.0
2020-07-01 12:00:00,411.43,412.78,411.41,411.68,56252.0,411.43,412.78,411.41,411.68,56252.0
2020-07-01 12:30:00,411.83,412.24,410.25,412.07,43592.0,411.83,412.24,410.25,412.07,43592.0
2020-07-01 13:00:00,412.24,412.24,409.76,411.34,44911.0,412.24,412.24,409.76,411.34,44911.0
2020-07-01 13:30:00,411.37,414.14,411.37,414.14,66260.0,411.37,414.14,411.37,414.14,66260.0
2020-07-01 14:00:00,414.1,415.81,413.44,414.36,117468.0,414.1,415.81,413.44,414.36,117468.0
2020-07-01 14:30:00,414.35,415.14,413.0,414.85,67069.0,414.35,415.14,413.0,414.85,67069.0
2020-07-01 15:00:00,414.8,416.66,414.66,416.29,54831.0,414.8,416.66,414.66,416.29,54831.0
2020-07-01 15:30:00,416.42,417.62,416.08,416.79,178470.0,416.42,417.62,416.08,416.79,178470.0
2020-07-02 09:30:00,421.31,424.84,416.0,418.35,233240.0,421.31,424.84,416.0,418.35,233240.0
2020-07-02 10:00:00,417.97,419.62,417.48,418.08,58166.0,417.97,419.62,417.48,418.08,58166.0
2020-07-02 10:30:00,417.84,422.4,417.69,420.67,59979.0,417.84,422.4,417.69,420.67,59979.0
2020-07-02 11:00:00,420.87,421.08,416.5,416.5,47473.0,420.87,421.08,416.5,416.5,47473.0
2020-07-02 11:30:00,416.74,418.88,416.74,418.52,27212.0,416.74,418.88,416.74,418.52,27212.0
2020-07-02 12:00:00,418.44,419.18,416.93,418.89,35136.0,418.44,419.18,416.93,418.89,35136.0
2020-07-02 12:30:00,419.05,419.49,417.7,418.14,19930.0,419.05,419.49,417.7,418.14,19930.0
2020-07-02 13:00:00,418.25,419.43,417.99,418.71,24196.0,418.25,419.43,417.99,418.71,24196.0
2020-07-02 13:30:00,418.7,419.14,417.02,417.13,20769.0,418.7,419.14,417.02,417.13,20769.0
2020-07-02 14:00:00,417.02,417.6,416.59,416.59,23912.0,417.02,417.6,416.59,416.59,23912.0
2020-07-02 14:30:00,416.66,417.37,416.31,417.17,41844.0,416.66,417.37,416.31,417.17,41844.0
2020-07-02 15:00:00,417.26,417.4,415.63,416.15,46035.0,417.26,417.4,415.63,416.15,46035.0
2020-07-02 15:30:00,416.2,416.78,412.69,414.21,139044.0,416.2,416.78,412.69,414.21,139044.0
2020-07-06 09:30:00,419.29,420.15,415.01,417.75,161446.0,419.29,420.15,415.01,417.75,161446.0
2020-07-06 10:00:00,417.99,422.4,416.74,420.55,117064.0,417.99,422.4,416.74,420.55,117064.0
2020-07-06 10:30:00,420.74,423.83,420.55,423.83,89457.0,420.74,423.83,420.55,423.83,89457.0
2020-07-06 11:00:00,423.84,425.0,423.47,424.54,74143.0,423.84,425.0,423.47,424.54,74143.0
2020-07-06 11:30:00,424.62,424.64,420.26,420.29,57167.0,424.62,424.64,420.26,420.29,57167.0
2020-07-06 12:00:00,420.45,420.81,417.18,418.78,79696.0,420.45,420.81,417.18,418.78,79696.0
2020-07-06 12:30:00,418.78,419.63,418.4,418.71,44062.0,418.78,419.63,418.4,418.71,44062.0
2020-07-06 13:00:00,418.63,419.36,416.81,417.38,87859.0,418.63,419.36,416.81,417.38,87859.0
2020-07-06 13:30:00,417.64,418.53,415.53,415.96,47556.0,417.64,418.53,415.53,415.96,47556.0
2020-07-06 14:00:00,415.75,416.0,413.32,414.46,59794.0,415.75,416.0,413.32,414.46,59794.0
2020-07-06 14:30:00,414.53,415.61,412.97,413.66,46234.0,414.53,415.61,412.97,413.66,46234.0
2020-07-06 15:00:00,413.54,414.63,412.15,414.01,48865.0,413.54,414.63,412.15,414.01,48865.0
2020-07-06 15:30:00,414.17,417.86,414.17,416.43,175163.0,414.17,417.86,414.17,416.43,175163.0
2020-07-07 09:30:00,416.44,420.67,415.66,415.97,87091.0,416.44,420.67,415.66,415.97,87091.0
2020-07-07 10:00:00,416.23,419.53,415.31,419.48,68826.0,416.23,419.53,415.31,419.48,68826.0
2020-07-07 10:30:00,419.3,421.23,418.96,419.18,45811.0,419.3,421.23,418.96,419.18,45811.0
2020-07-07 11:00:00,419.22,421.08,418.96,420.07,57652.0,419.22,421.08,418.96,420.07,57652.0
2020-07-07 11:30:00,420.02,420.53,418.7,418.94,30367.0,420.02,420.53,418.7,418.94,30367.0
2020-07-07 12:00:00,419.17,419.53,416.35,416.52,43309.0,419.17,419.53,416.35,416.52,43309.0
2020-07-07 12:30:00,416.35,417.87,415.38,416.29,44034.0,416.35,417.87,415.38,416.29,44034.0
2020-07-07 13:00:00,416.05,416.41,413.65,414.5,45452.0,416.05,416.41,413.65,414.5,45452.0
2020-07-07 13:30:00,414.18,415.35,412.9,413.53,43071.0,414.18,415.35,412.9,413.53,43071.0
2020-07-07 14:00:00,413.48,413.77,412.22,412.25,42513.0,413.48,413.77,412.22,412.25,42513.0
2020-07-07 14:30:00,412.34,413.91,412.04,413.52,46443.0,412.34,413.91,412.04,413.52,46443.0
2020-07-07 15:00:00,413.54,413.54,412.0,412.95,44845.0,413.54,413.54,412.0,412.95,44845.0
2020-07-07 15:30:00,413.08,413.82,410.97,411.99,135811.0,413.08,413.82,410.97,411.99,135811.0
2020-07-08 09:30:00,415.7,420.59,415.5,419.78,156813.0,415.7,420.59,415.5,419.78,156813.0
2020-07-08 10:00:00,420.01,421.12,418.91,419.17,53940.0,420.01,421.12,418.91,419.17,53940.0
2020-07-08 10:30:00,418.9,423.78,418.9,423.44,59159.0,418.9,423.78,418.9,423.44,59159.0
2020-07-08 11:00:00,423.19,423.47,417.11,418.42,43548.0,423.19,423.47,417.11,418.42,43548.0
2020-07-08 11:30:00,418.43,422.56,418.28,422.13,58456.0,418.43,422.56,418.28,422.13,58456.0
2020-07-08 12:00:00,422.24,423.69,421.23,422.62,90539.0,422.24,423.69,421.23,422.62,90539.0
2020-07-08 12:30:00,422.73,424.49,422.32,424.45,53479.0,422.73,424.49,422.32,424.45,53479.0
2020-07-08 13:00:00,424.48,424.7,422.56,423.97,65419.0,424.48,424.7,422.56,423.97,65419.0
2020-07-08 13:30:00,424.0,424.84,422.22,423.16,52401.0,424.0,424.84,422.22,423.16,52401.0
2020-07-08 14:00:00,423.13,424.29,422.45,424.14,51909.0,423.13,424.29,422.45,424.14,51909.0
2020-07-08 14:30:00,424.1,425.0,422.74,424.54,56911.0,424.1,425.0,422.74,424.54,56911.0
2020-07-08 15:00:00,424.69,426.2,424.04,425.9,78795.0,424.69,426.2,424.04,425.9,78795.0
2020-07-08 15:30:00,426.02,426.78,423.71,425.14,96857.0,426.02,426.78,423.71,425.14,96857.0
2020-07-09 09:30:00,428.0,430.0,424.39,427.18,102438.0,428.0,430.0,424.39,427.18,102438.0
2020-07-09 10:00:00,427.48,430.83,425.76,426.58,57978.0,427.48,430.83,425.76,426.58,57978.0
2020-07-09 10:30:00,426.55,427.1,418.42,418.74,89502.0,426.55,427.1,418.42,418.74,89502.0
2020-07-09 11:00:00,418.63,419.98,415.6,417.76,85582.0,418.63,419.98,415.6,417.76,85582.0
2020-07-09 11:30:00,417.63,419.36,416.64,419.16,57229.0,417.63,419.36,416.64,419.16,57229.0
2020-07-09 12:00:00,419.04,421.04,418.68,419.72,53366.0,419.04,421.04,418.68,419.72,53366.0
2020-07-09 12:30:00,419.59,421.36,418.74,421.36,49079.0,419.59,421.36,418.74,421.36,49079.0
2020-07-09 13:00:00,421.26,423.88,421.26,422.41,29963.0,421.26,423.88,421.26,422.41,29963.0
2020-07-09 13:30:00,422.54,423.96,422.54,423.04,13593.0,422.54,423.96,422.54,423.04,13593.0
2020-07-09 14:00:00,423.13,427.0,423.02,426.68,33872.0,423.13,427.0,423.02,426.68,33872.0
2020-07-09 14:30:00,426.71,427.0,424.68,426.8,26431.0,426.71,427.0,424.68,426.8,26431.0
2020-07-09 15:00:00,426.65,427.99,424.69,424.7,72645.0,426.65,427.99,424.69,424.7,72645.0
2020-07-09 15:30:00,424.75,427.7,423.66,426.37,138780.0,424.75,427.7,423.66,426.37,138780.0
2020-07-10 09:30:00,426.5,427.78,421.51,423.78,58322.0,426.5,427.78,421.51,423.78,58322.0
2020-07-10 10:00:00,423.98,424.86,421.58,423.17,47038.0,423.98,424.86,421.58,423.17,47038.0
2020-07-10 10:30:00,423.53,423.53,421.72,422.83,26305.0,423.53,423.53,421.72,422.83,26305.0
2020-07-10 11:00:00,422.99,423.19,420.77,421.9,47492.0,422.99,423.19,420.77,421.9,47492.0
2020-07-10 11:30:00,421.51,422.39,421.3,422.06,28378.0,421.51,422.39,421.3,422.06,28378.0
2020-07-10 12:00:00,422.04,422.42,420.98,421.34,31066.0,422.04,422.42,420.98,421.34,31066.0
2020-07-10 12:30:00,421.01,422.52,420.95,422.18,65033.0,421.01,422.52,420.95,422.18,65033.0
2020-07-10 13:00:00,422.32,424.0,421.87,423.79,56518.0,422.32,424.0,421.87,423.79,56518.0
2020-07-10 13:30:00,423.62,424.24,421.96,422.1,36122.0,423.62,424.24,421.96,422.1,36122.0
2020-07-10 14:00:00,422.13,422.22,419.46,420.8,51618.0,422.13,422.22,419.46,420.8,51618.0
2020-07-10 14:30:00,420.67,421.61,420.44,421.15,24803.0,420.67,421.61,420.44,421.15,24803.0
2020-07-10 15:00:00,421.01,421.75,420.88,421.52,39986.0,421.01,421.75,420.88,421.52,39986.0
2020-07-10 15:30:00,421.46,423.31,421.27,422.58,195612.0,421.46,423.31,421.27,422.58,195612.0
2020-07-13 09:30:00,425.0,427.78,422.39,422.89,72268.0,425.0,427.78,422.39,422.89,72268.0
2020-07-13 10:00:00,423.37,423.49,419.11,420.33,46437.0,423.37,423.49,419.11,420.33,46437.0
2020-07-13 10:30:00,420.47,420.84,419.49,420.34,35625.0,420.47,420.84,419.49,420.34,35625.0
2020-07-13 11:00:00,420.45,421.79,418.48,420.01,41916.0,420.45,421.79,418.48,420.01,41916.0
2020-07-13 11:30:00,420.22,421.28,418.59,420.16,34389.0,420.22,421.28,418.59,420.16,34389.0
2020-07-13 12:00:00,420.16,421.48,420.09,421.06,19029.0,420.16,421.48,420.09,421.06,19029.0
2020-07-13 12:30:00,420.94,420.94,417.68,417.72,32268.0,420.94,420.94,417.68,417.72,32268.0
2020-07-13 13:00:00,417.61,419.59,417.4,419.55,17942.0,417.61,419.59,417.4,419.55,17942.0
2020-07-13 13:30:00,419.77,419.99,416.33,416.43,24125.0,419.77,419.99,416.33,416.43,24125.0
2020-07-13 14:00:00,416.61,416.62,410.26,410.7,107907.0,416.61,416.62,410.26,410.7,107907.0
2020-07-13 14:30:00,410.68,411.62,406.6,411.12,114128.0,410.68,411.62,406.6,411.12,114128.0
2020-07-13 15:00:00,410.98,411.21,403.75,404.69,118620.0,410.98,411.21,403.75,404.69,118620.0
2020-07-13 15:30:00,404.84,404.87,399.47,401.87,229925.0,404.84,404.87,399.47,401.87,229925.0
2020-07-14 09:30:00,400.0,405.64,391.62,396.63,148338.0,400.0,405.64,391.62,396.63,148338.0
2020-07-14 10:00:00,396.58,399.15,390.84,399.15,143935.0,396.58,399.15,390.84,399.15,143935.0
2020-07-14 10:30:00,399.25,406.24,398.93,403.04,132028.0,399.25,406.24,398.93,403.04,132028.0
2020-07-14 11:00:00,403.34,405.55,401.26,405.12,57167.0,403.34,405.55,401.26,405.12,57167.0
2020-07-14 11:30:00,404.86,408.0,404.02,404.69,34688.0,404.86,408.0,404.02,404.69,34688.0
2020-07-14 12:00:00,404.78,409.6,404.64,408.13,52681.0,404.78,409.6,404.64,408.13,52681.0
2020-07-14 12:30:00,408.41,409.1,405.44,405.86,29146.0,408.41,409.1,405.44,405.86,29146.0
2020-07-14 13:00:00,406.06,408.5,405.03,407.42,30027.0,406.06,408.5,405.03,407.42,30027.0
2020-07-14 13:30:00,407.67,410.97,407.67,409.34,42905.0,407.67,410.97,407.67,409.34,42905.0
2020-07-14 14:00:00,408.83,411.5,408.61,410.94,33774.0,408.83,411.5,408.61,410.94,33774.0
2020-07-14 14:30:00,411.34,411.34,407.68,408.93,44127.0,411.34,411.34,407.68,408.93,44127.0
2020-07-14 15:00:00,409.5,409.68,405.98,408.7,26630.0,409.5,409.68,405.98,408.7,26630.0
2020-07-14 15:30:00,408.75,413.81,408.09,413.01,131020.0,408.75,413.81,408.09,413.01,131020.0
2020-07-15 09:30:00,422.89,425.96,415.74,420.74,314299.0,422.89,425.96,415.74,420.74,314299.0
2020-07-15 10:00:00,421.76,423.11,419.47,421.88,108910.0,421.76,423.11,419.47,421.88,108910.0
2020-07-15 10:30:00,421.73,424.77,420.72,423.84,87852.0,421.73,424.77,420.72,423.84,87852.0
2020-07-15 11:00:00,423.95,425.55,420.93,422.04,163742.0,423.95,425.55,420.93,422.04,163742.0
2020-07-15 11:30:00,421.85,422.63,416.74,416.96,64561.0,421.85,422.63,416.74,416.96,64561.0
2020-07-15 12:00:00,416.95,420.09,416.3,418.29,65810.0,416.95,420.09,416.3,418.29,65810.0
2020-07-15 12:30:00,418.24,419.96,416.56,419.78,34846.0,418.24,419.96,416.56,419.78,34846.0
2020-07-15 13:00:00,419.69,419.81,417.17,418.24,48414.0,419.69,419.81,417.17,418.24,48414.0
2020-07-15 13:30:00,418.55,422.02,418.42,420.94,54205.0,418.55,422.02,418.42,420.94,54205.0
2020-07-15 14:00:00,420.84,425.39,420.71,424.92,63389.0,420.84,425.39,420.71,424.92,63389.0
2020-07-15 14:30:00,424.92,425.73,422.29,422.37,93823.0,424.92,425.73,422.29,422.37,93823.0
2020-07-15 15:00:00,422.25,422.84,420.18,422.0,54346.0,422.25,422.84,420.18,422.0,54346.0
2020-07-15 15:30:00,422.04,424.04,421.67,423.35,156843.0,422.04,424.04,421.67,423.35,156843.0
2020-07-16 09:30:00,416.06,418.27,412.21,412.68,141740.0,416.06,418.27,412.21,412.68,141740.0
2020-07-16 10:00:00,412.83,412.97,409.47,411.05,89037.0,412.83,412.97,409.47,411.05,89037.0
2020-07-16 10:30:00,410.91,411.6,406.69,407.22,64164.0,410.91,411.6,406.69,407.22,64164.0
2020-07-16 11:00:00,407.52,408.28,404.49,407.8,112921.0,407.52,408.28,404.49,407.8,112921.0
2020-07-16 11:30:00,407.66,409.0,407.16,408.58,56306.0,407.66,409.0,407.16,408.58,56306.0
2020-07-16 12:00:00,408.99,410.18,408.43,408.85,82643.0,408.99,410.18,408.43,408.85,82643.0
2020-07-16 12:30:00,409.03,410.84,408.27,409.76,56824.0,409.03,410.84,408.27,409.76,56824.0
2020-07-16 13:00:00,410.05,412.5,410.05,411.87,43341.0,410.05,412.5,410.05,411.87,43341.0
2020-07-16 13:30:00,411.69,414.02,410.74,413.79,50752.0,411.69,414.02,410.74,413.79,50752.0
2020-07-16 14:00:00,413.45,415.51,413.23,415.19,34873.0,413.45,415.51,413.23,415.19,34873.0
2020-07-16 14:30:00,415.54,416.93,413.93,413.97,28146.0,415.54,416.93,413.93,413.97,28146.0
2020-07-16 15:00:00,413.84,414.03,412.21,414.02,40883.0,413.84,414.03,412.21,414.02,40883.0
2020-07-16 15:30:00,413.99,415.33,413.0,413.83,77701.0,413.99,415.33,413.0,413.83,77701.0
2020-07-17 09:30:00,415.75,418.0,411.45,413.8,107935.0,415.75,418.0,411.45,413.8,107935.0
2020-07-17 10:00:00,413.77,416.24,412.45,413.04,81868.0,413.77,416.24,412.45,413.04,81868.0
2020-07-17 10:30:00,412.86,415.25,411.81,414.83,30150.0,412.86,415.25,411.81,414.83,30150.0
2020-07-17 11:00:00,414.97,417.0,414.85,416.95,56359.0,414.97,417.0,414.85,416.95,56359.0
2020-07-17 11:30:00,416.96,417.4,415.17,416.43,52396.0,416.96,417.4,415.17,416.43,52396.0
2020-07-17 12:00:00,416.33,418.85,416.12,418.55,42983.0,416.33,418.85,416.12,418.55,42983.0
2020-07-17 12:30:00,418.54,419.4,417.82,418.22,14395.0,418.54,419.4,417.82,418.22,14395.0
2020-07-17 13:00:00,418.34,419.6,417.32,418.89,21087.0,418.34,419.6,417.32,418.89,21087.0
2020-07-17 13:30:00,419.0,419.0,417.37,418.03,21672.0,419.0,419.0,417.37,418.03,21672.0
2020-07-17 14:00:00,418.05,421.72,418.05,421.47,36185.0,418.05,421.72,418.05,421.47,36185.0
2020-07-17 14:30:00,421.35,422.73,421.19,421.73,29569.0,421.35,422.73,421.19,421.73,29569.0
2020-07-17 15:00:00,421.67,422.08,420.5,421.87,28848.0,421.67,422.08,420.5,421.87,28848.0
2020-07-17 15:30:00,421.96,423.4,420.04,421.63,162069.0,421.96,423.4,420.04,421.63,162069.0
2020-07-20 09:30:00,425.0,436.61,424.54,436.44,212776.0,425.0,436.61,424.54,436.44,212776.0
2020-07-20 10:00:00,436.71,440.88,434.14,440.24,160136.0,436.71,440.88,434.14,440.24,160136.0
2020-07-20 10:30:00,440.0,442.01,438.88,441.73,145974.0,440.0,442.01,438.88,441.73,145974.0
2020-07-20 11:00:00,441.78,442.0,437.69,441.21,81714.0,441.78,442.0,437.69,441.21,81714.0
2020-07-20 11:30:00,441.34,446.04,441.09,445.53,119137.0,441.34,446.04,441.09,445.53,119137.0
2020-07-20 12:00:00,445.43,447.5,443.43,444.64,317960.0,445.43,447.5,443.43,444.64,317960.0
2020-07-20 12:30:00,444.5,445.08,441.72,444.6,262723.0,444.5,445.08,441.72,444.6,262723.0
2020-07-20 13:00:00,444.69,446.22,444.0,444.32,35540.0,444.69,446.22,444.0,444.32,35540.0
2020-07-20 13:30:00,444.38,446.54,443.6,445.95,171494.0,444.38,446.54,443.6,445.95,171494.0
2020-07-20 14:00:00,445.96,448.73,445.85,447.31,99617.0,445.96,448.73,445.85,447.31,99617.0
2020-07-20 14:30:00,447.09,451.87,446.22,451.87,170670.0,447.09,451.87,446.22,451.87,170670.0
2020-07-20 15:00:00,451.8,454.7,450.38,451.41,219267.0,451.8,454.7,450.38,451.41,219267.0
2020-07-20 15:30:00,451.6,451.99,449.25,449.27,211964.0,451.6,451.99,449.25,449.27,211964.0
2020-07-21 09:30:00,447.23,447.47,434.33,438.46,269393.0,447.23,447.47,434.33,438.46,269393.0
2020-07-21 10:00:00,438.14,442.99,436.51,441.34,107506.0,438.14,442.99,436.51,441.34,107506.0
2020-07-21 10:30:00,441.83,442.68,437.0,438.54,68194.0,441.83,442.68,437.0,438.54,68194.0
2020-07-21 11:00:00,438.7,440.09,437.1,438.13,66056.0,438.7,440.09,437.1,438.13,66056.0
2020-07-21 11:30:00,438.5,439.0,434.3,435.4,64954.0,438.5,439.0,434.3,435.4,64954.0
2020-07-21 12:00:00,435.27,435.86,434.18,435.16,38127.0,435.27,435.86,434.18,435.16,38127.0
2020-07-21 12:30:00,435.14,436.63,434.68,436.48,39242.0,435.14,436.63,434.68,436.48,39242.0
2020-07-21 13:00:00,436.56,438.41,435.85,438.24,30026.0,436.56,438.41,435.85,438.24,30026.0
2020-07-21 13:30:00,438.21,439.98,438.21,439.25,28772.0,438.21,439.98,438.21,439.25,28772.0
2020-07-21 14:00:00,439.42,442.17,439.31,442.07,21316.0,439.42,442.17,439.31,442.07,21316.0
2020-07-21 14:30:00,441.99,441.99,439.84,439.86,22353.0,441.99,441.99,439.84,439.86,22353.0
2020-07-21 15:00:00,440.03,440.68,436.84,437.28,47063.0,440.03,440.68,436.84,437.28,47063.0
2020-07-21 15:30:00,437.57,438.22,435.29,437.22,93720.0,437.57,438.22,435.29,437.22,93720.0
2020-07-22 09:30:00,440.0,443.97,436.53,440.77,68376.0,440.0,443.97,436.53,440.77,68376.0
2020-07-22 10:00:00,441.66,443.27,439.6,440.02,37706.0,441.66,443.27,439.6,440.02,37706.0
2020-07-22 10:30:00,440.2,440.2,434.31,435.23,42470.0,440.2,440.2,434.31,435.23,42470.0
2020-07-22 11:00:00,435.15,438.19,435.0,437.78,21533.0,435.15,438.19,435.0,437.78,21533.0
2020-07-22 11:30:00,437.89,439.49,437.6,439.46,47920.0,437.89,439.49,437.6,439.46,47920.0
2020-07-22 12:00:00,439.45,441.21,438.39,440.64,47482.0,439.45,441.21,438.39,440.64,47482.0
2020-07-22 12:30:00,440.82,441.12,438.68,439.04,13879.0,440.82,441.12,438.68,439.04,13879.0
2020-07-22 13:00:00,439.15,439.65,438.5,438.99,13362.0,439.15,439.65,438.5,438.99,13362.0
2020-07-22 13:30:00,439.02,439.02,436.44,436.71,16233.0,439.02,439.02,436.44,436.71,16233.0
2020-07-22 14:00:00,436.84,438.09,436.35,437.89,23738.0,436.84,438.09,436.35,437.89,23738.0
2020-07-22 14:30:00,437.78,437.84,436.27,436.42,17656.0,437.78,437.84,436.27,436.42,17656.0
2020-07-22 15:00:00,436.48,439.28,436.48,437.29,19529.0,436.48,439.28,436.48,437.29,19529.0
2020-07-22 15:30:00,437.22,442.1,437.08,441.71,114810.0,437.22,442.1,437.08,441.71,114810.0
2020-07-23 09:30:00,441.1,448.34,439.1,446.59,177555.0,441.1,448.34,439.1,446.59,177555.0
2020-07-23 10:00:00,446.56,446.56,442.21,444.85,127783.0,446.56,446.56,442.21,444.85,127783.0
2020-07-23 10:30:00,444.95,448.01,444.02,445.23,35068.0,444.95,448.01,444.02,445.23,35068.0
2020-07-23 11:00:00,445.24,446.4,443.44,445.61,29599.0,445.24,446.4,443.44,445.61,29599.0
2020-07-23 11:30:00,445.57,446.72,443.86,444.01,22981.0,445.57,446.72,443.86,444.01,22981.0
2020-07-23 12:00:00,444.19,444.19,440.61,440.96,51299.0,444.19,444.19,440.61,440.96,51299.0
2020-07-23 12:30:00,440.72,441.25,435.77,438.15,69620.0,440.72,441.25,435.77,438.15,69620.0
2020-07-23 13:00:00,437.62,440.14,436.98,437.3,32231.0,437.62,440.14,436.98,437.3,32231.0
2020-07-23 13:30:00,436.68,437.33,433.36,435.0,26831.0,436.68,437.33,433.36,435.0,26831.0
2020-07-23 14:00:00,434.62,435.1,430.47,433.0,33171.0,434.62,435.1,430.47,433.0,33171.0
2020-07-23 14:30:00,433.16,434.58,431.75,433.72,20679.0,433.16,434.58,431.75,433.72,20679.0
2020-07-23 15:00:00,434.29,434.33,431.05,431.58,36394.0,434.29,434.33,431.05,431.58,36394.0
2020-07-23 15:30:00,431.28,432.11,428.62,430.86,158172.0,431.28,432.11,428.62,430.86,158172.0
2020-07-24 09:30:00,420.28,423.41,414.59,421.69,131398.0,420.28,423.41,414.59,421.69,131398.0
2020-07-24 10:00:00,421.36,426.47,420.23,424.88,56291.0,421.36,426.47,420.23,424.88,56291.0
2020-07-24 10:30:00,424.94,430.0,422.41,429.96,43454.0,424.94,430.0,422.41,429.96,43454.0
2020-07-24 11:00:00,429.76,430.31,426.08,428.34,55269.0,429.76,430.31,426.08,428.34,55269.0
2020-07-24 11:30:00,428.34,429.0,426.22,428.17,50480.0,428.34,429.0,426.22,428.17,50480.0
2020-07-24 12:00:00,428.2,428.24,423.73,425.81,16418.0,428.2,428.24,423.73,425.81,16418.0
2020-07-24 12:30:00,425.64,426.03,423.73,424.13,14618.0,425.64,426.03,423.73,424.13,14618.0
2020-07-24 13:00:00,424.45,425.24,422.21,424.79,22103.0,424.45,425.24,422.21,424.79,22103.0
2020-07-24 13:30:00,424.65,426.96,423.27,425.73,23725.0,424.65,426.96,423.27,425.73,23725.0
2020-07-24 14:00:00,425.93,427.66,425.67,427.16,26619.0,425.93,427.66,425.67,427.16,26619.0
2020-07-24 14:30:00,426.96,426.96,425.04,425.95,24967.0,426.96,426.96,425.04,425.95,24967.0
2020-07-24 15:00:00,425.63,426.37,424.27,424.53,42348.0,425.63,426.37,424.27,424.53,42348.0
2020-07-24 15:30:00,424.58,425.59,423.68,425.24,81506.0,424.58,425.59,423.68,425.24,81506.0
2020-07-27 09:30:00,430.0,433.81,426.0,432.44,85867.0,430.0,433.81,426.0,432.44,85867.0
2020-07-27 10:00:00,432.39,434.95,432.39,433.77,65402.0,432.39,434.95,432.39,433.77,65402.0
2020-07-27 10:30:00,433.53,434.5,432.86,433.41,41164.0,433.53,434.5,432.86,433.41,41164.0
2020-07-27 11:00:00,433.24,433.24,428.74,429.81,29787.0,433.24,433.24,428.74,429.81,29787.0
2020-07-27 11:30:00,429.57,432.5,429.24,431.85,33726.0,429.57,432.5,429.24,431.85,33726.0
2020-07-27 12:00:00,431.47,433.24,431.26,432.89,53317.0,431.47,433.24,431.26,432.89,53317.0
2020-07-27 12:30:00,432.82,435.0,432.27,434.93,29746.0,432.82,435.0,432.27,434.93,29746.0
2020-07-27 13:00:00,434.76,435.62,434.39,435.29,22833.0,434.76,435.62,434.39,435.29,22833.0
2020-07-27 13:30:00,435.41,435.7,433.78,433.8,21993.0,435.41,435.7,433.78,433.8,21993.0
2020-07-27 14:00:00,434.09,435.23,433.57,435.11,21594.0,434.09,435.23,433.57,435.11,21594.0
2020-07-27 14:30:00,435.01,435.21,433.28,433.4,19382.0,435.01,435.21,433.28,433.4,19382.0
2020-07-27 15:00:00,433.55,436.16,433.42,435.89,30300.0,433.55,436.16,433.42,435.89,30300.0
2020-07-27 15:30:00,436.12,436.15,433.02,433.82,101730.0,436.12,436.15,433.02,433.82,101730.0
2020-07-28 09:30:00,435.0,436.0,431.0,432.86,86177.0,435.0,436.0,431.0,432.86,86177.0
2020-07-28 10:00:00,433.32,438.09,431.8,437.63,39552.0,433.32,438.09,431.8,437.63,39552.0
2020-07-28 10:30:00,438.0,438.79,435.82,438.29,24441.0,438.0,438.79,435.82,438.29,24441.0
2020-07-28 11:00:00,438.14,438.67,436.44,437.18,25899.0,438.14,438.67,436.44,437.18,25899.0
2020-07-28 11:30:00,437.19,439.3,436.15,438.11,32287.0,437.19,439.3,436.15,438.11,32287.0
2020-07-28 12:00:00,438.25,440.22,437.65,440.2,44470.0,438.25,440.22,437.65,440.2,44470.0
2020-07-28 12:30:00,440.14,441.84,439.72,441.56,33002.0,440.14,441.84,439.72,441.56,33002.0
2020-07-28 13:00:00,441.66,441.76,439.97,440.82,22961.0,441.66,441.76,439.97,440.82,22961.0
2020-07-28 13:30:00,440.78,442.17,440.77,441.9,32527.0,440.78,442.17,440.77,441.9,32527.0
2020-07-28 14:00:00,441.77,442.58,440.0,441.09,90080.0,441.77,442.58,440.0,441.09,90080.0
2020-07-28 14:30:00,440.97,441.01,438.28,438.47,43818.0,440.97,441.01,438.28,438.47,43818.0
2020-07-28 15:00:00,438.46,438.62,435.9,437.24,40669.0,438.46,438.62,435.9,437.24,40669.0
2020-07-28 15:30:00,437.33,437.49,434.23,435.04,82478.0,437.33,437.49,434.23,435.04,82478.0
2020-07-29 09:30:00,442.57,443.95,437.87,440.33,132840.0,442.57,443.95,437.87,440.33,132840.0
2020-07-29 10:00:00,440.3,442.0,438.75,440.66,91488.0,440.3,442.0,438.75,440.66,91488.0
2020-07-29 10:30:00,440.9,443.5,440.29,441.96,110576.0,440.9,443.5,440.29,441.96,110576.0
2020-07-29 11:00:00,441.81,442.46,440.39,441.68,63089.0,441.81,442.46,440.39,441.68,63089.0
2020-07-29 11:30:00,441.76,443.91,440.69,443.24,62848.0,441.76,443.91,440.69,443.24,62848.0
2020-07-29 12:00:00,443.24,443.48,441.46,442.25,68398.0,443.24,443.48,441.46,442.25,68398.0
2020-07-29 12:30:00,442.31,444.13,441.81,443.08,48550.0,442.31,444.13,441.81,443.08,48550.0
2020-07-29 13:00:00,443.09,444.32,441.64,442.41,39030.0,443.09,444.32,441.64,442.41,39030.0
2020-07-29 13:30:00,442.24,444.39,442.13,442.4,30872.0,442.24,444.39,442.13,442.4,30872.0
2020-07-29 14:00:00,442.01,444.05,441.01,442.89,68100.0,442.01,444.05,441.01,442.89,68100.0
2020-07-29 14:30:00,443.05,445.79,442.74,442.88,70185.0,443.05,445.79,442.74,442.88,70185.0
2020-07-29 15:00:00,442.89,443.91,440.36,443.46,79122.0,442.89,443.91,440.36,443.46,79122.0
2020-07-29 15:30:00,443.27,446.51,442.93,445.72,238530.0,443.27,446.51,442.93,445.72,238530.0
2020-07-30 09:30:00,432.72,438.6,421.84,424.34,584254.0,432.72,438.6,421.84,424.34,584254.0
2020-07-30 10:00:00,424.82,425.93,421.33,424.99,149546.0,424.82,425.93,421.33,424.99,149546.0
2020-07-30 10:30:00,424.79,427.75,423.86,424.49,105538.0,424.79,427.75,423.86,424.49,105538.0
2020-07-30 11:00:00,424.43,429.44,423.72,426.94,175964.0,424.43,429.44,423.72,426.94,175964.0
2020-07-30 11:30:00,427.05,430.94,426.7,429.96,109727.0,427.05,430.94,426.7,429.96,109727.0
2020-07-30 12:00:00,430.03,432.37,428.72,430.36,303845.0,430.03,432.37,428.72,430.36,303845.0
2020-07-30 12:30:00,430.36,432.3,429.64,431.57,106048.0,430.36,432.3,429.64,431.57,106048.0
2020-07-30 13:00:00,431.64,433.52,429.88,432.48,76021.0,431.64,433.52,429.88,432.48,76021.0
2020-07-30 13:30:00,432.38,432.63,430.84,431.84,62961.0,432.38,432.63,430.84,431.84,62961.0
2020-07-30 14:00:00,431.6,431.96,430.2,430.75,62576.0,431.6,431.96,430.2,430.75,62576.0
2020-07-30 14:30:00,430.76,432.61,430.55,431.22,47345.0,430.76,432.61,430.55,431.22,47345.0
2020-07-30 15:00:00,431.26,433.61,431.14,432.58,69277.0,431.26,433.61,431.14,432.58,69277.0
2020-07-30 15:30:00,432.45,433.48,430.06,431.39,187908.0,432.45,433.48,430.06,431.39,187908.0
2020-07-31 09:30:00,436.51,436.99,429.31,433.41,183846.0,436.51,436.99,429.31,433.41,183846.0
2020-07-31 10:00:00,433.17,433.69,428.31,430.0,72038.0,433.17,433.69,428.31,430.0,72038.0
2020-07-31 10:30:00,429.9,432.24,429.9,432.24,42519.0,429.9,432.24,429.9,432.24,42519.0
2020-07-31 11:00:00,431.91,435.04,431.69,434.25,71167.0,431.91,435.04,431.69,434.25,71167.0
2020-07-31 11:30:00,434.34,435.68,433.0,433.44,136686.0,434.34,435.68,433.0,433.44,136686.0
2020-07-31 12:00:00,433.79,433.9,430.57,433.12,68752.0,433.79,433.9,430.57,433.12,68752.0
2020-07-31 12:30:00,432.86,433.16,429.95,430.67,32332.0,432.86,433.16,429.95,430.67,32332.0
2020-07-31 13:00:00,430.77,433.21,429.99,433.06,48498.0,430.77,433.21,429.99,433.06,48498.0
2020-07-31 13:30:00,433.01,433.95,431.16,431.74,43691.0,433.01,433.95,431.16,431.74,43691.0
2020-07-31 14:00:00,431.7,432.62,429.67,432.36,35053.0,431.7,432.62,429.67,432.36,35053.0
2020-07-31 14:30:00,432.25,435.75,432.15,435.75,42348.0,432.25,435.75,432.15,435.75,42348.0
2020-07-31 15:00:00,435.85,436.94,434.23,436.45,58005.0,435.85,436.94,434.23,436.45,58005.0
2020-07-31 15:30:00,436.82,439.2,435.72,439.2,137626.0,436.82,439.2,435.72,439.2,137626.0
2020-08-03 09:30:00,443.72,444.79,431.16,434.71,228081.0,443.72,444.79,431.16,434.71,228081.0
2020-08-03 10:00:00,435.07,436.65,432.28,435.66,97847.0,435.07,436.65,432.28,435.66,97847.0
2020-08-03 10:30:00,435.89,437.32,433.54,434.02,50349.0,435.89,437.32,433.54,434.02,50349.0
2020-08-03 11:00:00,433.94,437.16,433.29,435.95,53617.0,433.94,437.16,433.29,435.95,53617.0
2020-08-03 11:30:00,436.04,438.52,435.24,438.52,66141.0,436.04,438.52,435.24,438.52,66141.0
2020-08-03 12:00:00,438.43,441.27,436.11,441.13,120338.0,438.43,441.27,436.11,441.13,120338.0
2020-08-03 12:30:00,441.16,441.79,440.21,441.79,40372.0,441.16,441.79,440.21,441.79,40372.0
2020-08-03 13:00:00,441.8,443.49,441.28,441.75,70880.0,441.8,443.49,441.28,441.75,70880.0
2020-08-03 13:30:00,441.87,443.84,441.2,442.37,48980.0,441.87,443.84,441.2,442.37,48980.0
2020-08-03 14:00:00,442.41,442.5,439.03,439.96,66566.0,442.41,442.5,439.03,439.96,66566.0
2020-08-03 14:30:00,440.17,440.96,439.74,439.74,49015.0,440.17,440.96,439.74,439.74,49015.0
2020-08-03 15:00:00,439.82,440.23,437.31,438.76,61779.0,439.82,440.23,437.31,438.76,61779.0
2020-08-03 15:30:00,438.91,441.2,438.64,440.02,195408.0,438.91,441.2,438.64,440.02,195408.0
2020-08-04 09:30:00,437.42,441.73,436.64,440.86,92558.0,437.42,441.73,436.64,440.86,92558.0
2020-08-04 10:00:00,440.52,442.49,439.6,439.7,55207.0,440.52,442.49,439.6,439.7,55207.0
2020-08-04 10:30:00,440.37,441.73,438.0,438.0,60158.0,440.37,441.73,438.0,438.0,60158.0
2020-08-04 11:00:00,437.71,438.53,436.35,436.73,60886.0,437.71,438.53,436.35,436.73,60886.0
2020-08-04 11:30:00,436.83,437.75,436.2,437.01,34044.0,436.83,437.75,436.2,437.01,34044.0
2020-08-04 12:00:00,437.12,437.66,435.59,437.58,32423.0,437.12,437.66,435.59,437.58,32423.0
2020-08-04 12:30:00,437.5,438.75,437.36,438.55,31709.0,437.5,438.75,437.36,438.55,31709.0
2020-08-04 13:00:00,438.36,440.0,437.7,439.78,24289.0,438.36,440.0,437.7,439.78,24289.0
2020-08-04 13:30:00,439.62,439.7,438.05,438.11,48942.0,439.62,439.7,438.05,438.11,48942.0
2020-08-04 14:00:00,437.96,438.45,434.84,435.27,32039.0,437.96,438.45,434.84,435.27,32039.0
2020-08-04 14:30:00,435.18,436.67,433.87,436.32,58326.0,435.18,436.67,433.87,436.32,58326.0
2020-08-04 15:00:00,436.28,437.24,435.65,436.15,33325.0,436.28,437.24,435.65,436.15,33325.0
2020-08-04 15:30:00,436.38,438.17,436.05,438.17,95902.0,436.38,438.17,436.05,438.17,95902.0
2020-08-05 09:30:00,440.0,441.05,436.71,439.24,82773.0,440.0,441.05,436.71,439.24,82773.0
2020-08-05 10:00:00,439.24,440.26,437.97,439.12,47446.0,439.24,440.26,437.97,439.12,47446.0
2020-08-05 10:30:00,439.12,440.42,438.29,439.19,40343.0,439.12,440.42,438.29,439.19,40343.0
2020-08-05 11:00:00,439.21,440.84,436.93,437.11,30255.0,439.21,440.84,436.93,437.11,30255.0
2020-08-05 11:30:00,437.35,438.44,436.8,437.22,17049.0,437.35,438.44,436.8,437.22,17049.0
2020-08-05 12:00:00,437.27,438.1,436.22,436.63,43349.0,437.27,438.1,436.22,436.63,43349.0
2020-08-05 12:30:00,436.66,439.67,436.63,439.45,29291.0,436.66,439.67,436.63,439.45,29291.0
2020-08-05 13:00:00,439.63,439.69,438.51,438.66,40620.0,439.63,439.69,438.51,438.66,40620.0
2020-08-05 13:30:00,438.66,439.09,437.7,438.15,19263.0,438.66,439.09,437.7,438.15,19263.0
2020-08-05 14:00:00,438.2,439.08,437.49,438.22,40068.0,438.2,439.08,437.49,438.22,40068.0
2020-08-05 14:30:00,438.12,439.69,437.98,438.83,34248.0,438.12,439.69,437.98,438.83,34248.0
2020-08-05 15:00:00,438.79,438.79,437.42,437.46,29176.0,438.79,438.79,437.42,437.46,29176.0
2020-08-05 15:30:00,437.47,437.9,435.33,435.61,124742.0,437.47,437.9,435.33,435.61,124742.0
2020-08-06 09:30:00,437.88,439.57,433.99,435.8,81658.0,437.88,439.57,433.99,435.8,81658.0
2020-08-06 10:00:00,435.61,435.98,432.38,432.58,120100.0,435.61,435.98,432.38,432.58,120100.0
2020-08-06 10:30:00,432.59,432.95,425.74,426.25,199657.0,432.59,432.95,425.74,426.25,199657.0
2020-08-06 11:00:00,426.48,428.42,425.33,425.97,157534.0,426.48,428.42,425.33,425.97,157534.0
2020-08-06 11:30:00,426.01,428.28,425.55,425.83,82312.0,426.01,428.28,425.55,425.83,82312.0
2020-08-06 12:00:00,426.0,429.52,425.8,427.7,109664.0,426.0,429.52,425.8,427.7,109664.0
2020-08-06 12:30:00,427.47,428.37,426.33,428.27,61251.0,427.47,428.37,426.33,428.27,61251.0
2020-08-06 13:00:00,428.18,431.27,428.05,430.4,42409.0,428.18,431.27,428.05,430.4,42409.0
2020-08-06 13:30:00,430.27,430.89,428.49,429.21,66686.0,430.27,430.89,428.49,429.21,66686.0
2020-08-06 14:00:00,429.29,430.81,428.65,429.64,68386.0,429.29,430.81,428.65,429.64,68386.0
2020-08-06 14:30:00,429.63,430.67,427.79,427.84,92104.0,429.63,430.67,427.79,427.84,92104.0
2020-08-06 15:00:00,427.96,428.87,426.59,426.93,139715.0,427.96,428.87,426.59,426.93,139715.0
2020-08-06 15:30:00,427.06,430.4,427.04,430.34,208318.0,427.06,430.4,427.04,430.34,208318.0
2020-08-07 09:30:00,432.04,439.22,429.33,439.0,267936.0,432.04,439.22,429.33,439.0,267936.0
2020-08-07 10:00:00,439.16,439.29,435.01,436.03,159350.0,439.16,439.29,435.01,436.03,159350.0
2020-08-07 10:30:00,435.85,438.99,435.7,438.55,139841.0,435.85,438.99,435.7,438.55,139841.0
2020-08-07 11:00:00,438.69,438.8,434.82,434.93,98272.0,438.69,438.8,434.82,434.93,98272.0
2020-08-07 11:30:00,435.02,438.69,435.02,436.48,61159.0,435.02,438.69,435.02,436.48,61159.0
2020-08-07 12:00:00,436.49,436.49,434.28,435.64,67020.0,436.49,436.49,434.28,435.64,67020.0
2020-08-07 12:30:00,435.7,436.18,429.58,429.58,71499.0,435.7,436.18,429.58,429.58,71499.0
2020-08-07 13:00:00,429.33,429.47,423.73,427.31,128237.0,429.33,429.47,423.73,427.31,128237.0
2020-08-07 13:30:00,427.31,430.34,426.66,427.14,121709.0,427.31,430.34,426.66,427.14,121709.0
2020-08-07 14:00:00,427.05,428.78,423.71,424.37,87112.0,427.05,428.78,423.71,424.37,87112.0
2020-08-07 14:30:00,424.71,429.02,424.42,428.77,74485.0,424.71,429.02,424.42,428.77,74485.0
2020-08-07 15:00:00,428.83,430.77,428.75,429.91,93295.0,428.83,430.77,428.75,429.91,93295.0
2020-08-07 15:30:00,429.91,431.62,428.72,431.16,182258.0,429.91,431.62,428.72,431.16,182258.0
2020-08-10 09:30:00,430.98,436.19,426.64,427.68,219195.0,430.98,436.19,426.64,427.68,219195.0
2020-08-10 10:00:00,427.97,430.0,425.01,429.37,153215.0,427.97,430.0,425.01,429.37,153215.0
2020-08-10 10:30:00,429.56,429.9,422.27,422.84,111778.0,429.56,429.9,422.27,422.84,111778.0
2020-08-10 11:00:00,422.58,429.71,422.17,429.71,85401.0,422.58,429.71,422.17,429.71,85401.0
2020-08-10 11:30:00,429.98,432.9,429.33,430.28,100339.0,429.98,432.9,429.33,430.28,100339.0
2020-08-10 12:00:00,430.39,431.87,429.07,429.11,54807.0,430.39,431.87,429.07,429.11,54807.0
2020-08-10 12:30:00,429.11,434.49,428.27,434.15,65402.0,429.11,434.49,428.27,434.15,65402.0
2020-08-10 13:00:00,434.17,436.76,433.7,436.22,72551.0,434.17,436.76,433.7,436.22,72551.0
2020-08-10 13:30:00,436.44,436.44,434.22,434.46,86652.0,436.44,436.44,434.22,434.46,86652.0
2020-08-10 14:00:00,434.51,435.49,433.73,434.93,76323.0,434.51,435.49,433.73,434.93,76323.0
2020-08-10 14:30:00,434.97,435.47,432.85,435.39,69509.0,434.97,435.47,432.85,435.39,69509.0
2020-08-10 15:00:00,435.4,438.67,435.01,437.86,240306.0,435.4,438.67,435.01,437.86,240306.0
2020-08-10 15:30:00,437.82,439.13,436.59,438.69,338527.0,437.82,439.13,436.59,438.69,338527.0
2020-08-11 09:30:00,434.35,434.99,424.52,424.83,136013.0,434.35,434.99,424.52,424.83,136013.0
2020-08-11 10:00:00,424.84,427.21,418.53,424.52,203180.0,424.84,427.21,418.53,424.52,203180.0
2020-08-11 10:30:00,424.54,425.0,422.12,423.74,72505.0,424.54,425.0,422.12,423.74,72505.0
2020-08-11 11:00:00,423.52,430.17,423.28,429.69,73240.0,423.52,430.17,423.28,429.69,73240.0
2020-08-11 11:30:00,429.9,429.9,427.38,428.31,32407.0,429.9,429.9,427.38,428.31,32407.0
2020-08-11 12:00:00,428.35,432.67,428.0,431.82,45002.0,428.35,432.67,428.0,431.82,45002.0
2020-08-11 12:30:00,431.64,433.94,431.18,432.42,32565.0,431.64,433.94,431.18,432.42,32565.0
2020-08-11 13:00:00,432.41,432.7,429.97,432.09,39839.0,432.41,432.7,429.97,432.09,39839.0
2020-08-11 13:30:00,432.01,432.13,430.29,431.6,29745.0,432.01,432.13,430.29,431.6,29745.0
2020-08-11 14:00:00,431.75,431.9,428.83,428.83,37917.0,431.75,431.9,428.83,428.83,37917.0
2020-08-11 14:30:00,429.12,430.19,428.1,429.7,25231.0,429.12,430.19,428.1,429.7,25231.0
2020-08-11 15:00:00,429.92,430.17,426.22,427.23,46965.0,429.92,430.17,426.22,427.23,46965.0
2020-08-11 15:30:00,427.3,427.33,421.0,421.36,188362.0,427.3,427.33,421.0,421.36,188362.0
2020-08-12 09:30:00,425.14,428.07,423.05,427.83,114200.0,425.14,428.07,423.05,427.83,114200.0
2020-08-12 10:00:00,428.08,428.6,425.54,427.0,58859.0,428.08,428.6,425.54,427.0,58859.0
2020-08-12 10:30:00,427.35,427.56,425.51,426.35,43918.0,427.35,427.56,425.51,426.35,43918.0
2020-08-12 11:00:00,426.55,427.63,425.85,426.55,68436.0,426.55,427.63,425.85,426.55,68436.0
2020-08-12 11:30:00,426.69,429.58,426.55,428.9,37370.0,426.69,429.58,426.55,428.9,37370.0
2020-08-12 12:00:00,429.05,431.43,428.97,430.62,30229.0,429.05,431.43,428.97,430.62,30229.0
2020-08-12 12:30:00,430.74,430.86,428.13,428.36,17712.0,430.74,430.86,428.13,428.36,17712.0
2020-08-12 13:00:00,428.77,429.59,427.58,427.8,30743.0,428.77,429.59,427.58,427.8,30743.0
2020-08-12 13:30:00,428.06,429.43,427.22,429.39,32520.0,428.06,429.43,427.22,429.39,32520.0
2020-08-12 14:00:00,429.47,429.79,428.56,429.48,18166.0,429.47,429.79,428.56,429.48,18166.0
2020-08-12 14:30:00,429.51,429.73,426.79,427.23,45916.0,429.51,429.73,426.79,427.23,45916.0
2020-08-12 15:00:00,427.31,429.57,427.2,427.79,36165.0,427.31,429.57,427.2,427.79,36165.0
2020-08-12 15:30:00,427.67,427.88,426.01,427.04,121519.0,427.67,427.88,426.01,427.04,121519.0
2020-08-13 09:30:00,427.86,436.21,426.71,435.18,151883.0,427.86,436.21,426.71,435.18,151883.0
2020-08-13 10:00:00,435.08,438.0,431.92,437.85,58769.0,435.08,438.0,431.92,437.85,58769.0
2020-08-13 10:30:00,437.71,438.5,436.53,437.09,41644.0,437.71,438.5,436.53,437.09,41644.0
2020-08-13 11:00:00,437.07,438.89,434.71,434.94,23515.0,437.07,438.89,434.71,434.94,23515.0
2020-08-13 11:30:00,435.34,435.44,433.65,435.0,40427.0,435.34,435.44,433.65,435.0,40427.0
2020-08-13 12:00:00,435.05,438.92,435.05,438.91,48451.0,435.05,438.92,435.05,438.91,48451.0
2020-08-13 12:30:00,438.93,439.81,438.3,438.82,43975.0,438.93,439.81,438.3,438.82,43975.0
2020-08-13 13:00:00,438.94,439.26,437.44,438.95,52616.0,438.94,439.26,437.44,438.95,52616.0
2020-08-13 13:30:00,438.74,439.66,437.35,438.82,48201.0,438.74,439.66,437.35,438.82,48201.0
2020-08-13 14:00:00,438.88,439.04,435.27,437.19,57959.0,438.88,439.04,435.27,437.19,57959.0
2020-08-13 14:30:00,437.37,438.59,436.12,437.29,31940.0,437.37,438.59,436.12,437.29,31940.0
2020-08-13 15:00:00,437.42,438.99,436.91,438.87,35041.0,437.42,438.99,436.91,438.87,35041.0
2020-08-13 15:30:00,438.79,439.35,437.77,438.45,137760.0,438.79,439.35,437.77,438.45,137760.0
2020-08-14 09:30:00,438.36,442.9,437.66,440.07,106145.0,438.36,442.9,437.66,440.07,106145.0
2020-08-14 10:00:00,440.32,441.03,435.94,436.3,70800.0,440.32,441.03,435.94,436.3,70800.0
2020-08-14 10:30:00,436.06,439.88,435.39,437.39,25536.0,436.06,439.88,435.39,437.39,25536.0
2020-08-14 11:00:00,437.41,439.08,436.82,438.07,21511.0,437.41,439.08,436.82,438.07,21511.0
2020-08-14 11:30:00,438.15,438.5,436.5,436.5,13616.0,438.15,438.5,436.5,436.5,13616.0
2020-08-14 12:00:00,436.57,437.5,436.32,436.61,14429.0,436.57,437.5,436.32,436.61,14429.0
2020-08-14 12:30:00,436.74,438.5,436.66,437.91,14647.0,436.74,438.5,436.66,437.91,14647.0
2020-08-14 13:00:00,437.94,438.37,436.45,436.78,28209.0,437.94,438.37,436.45,436.78,28209.0
2020-08-14 13:30:00,436.86,436.91,434.9,436.49,62910.0,436.86,436.91,434.9,436.49,62910.0
2020-08-14 14:00:00,436.38,436.5,435.0,435.38,17134.0,436.38,436.5,435.0,435.38,17134.0
2020-08-14 14:30:00,435.46,436.12,435.15,435.99,17234.0,435.46,436.12,435.15,435.99,17234.0
2020-08-14 15:00:00,436.0,436.2,435.0,435.39,15082.0,436.0,436.2,435.0,435.39,15082.0
2020-08-14 15:30:00,435.19,436.1,434.32,436.0,104057.0,435.19,436.1,434.32,436.0,104057.0
2020-08-17 09:30:00,436.98,444.93,436.98,443.67,203130.0,436.98,444.93,436.98,443.67,203130.0
2020-08-17 10:00:00,443.78,445.15,442.39,443.62,122521.0,443.78,445.15,442.39,443.62,122521.0
2020-08-17 10:30:00,443.92,444.63,440.75,440.83,87680.0,443.92,444.63,440.75,440.83,87680.0
2020-08-17 11:00:00,440.8,441.89,439.45,441.25,69649.0,440.8,441.89,439.45,441.25,69649.0
2020-08-17 11:30:00,441.27,441.8,440.55,441.54,43813.0,441.27,441.8,440.55,441.54,43813.0
2020-08-17 12:00:00,441.58,441.69,439.91,440.28,45926.0,441.58,441.69,439.91,440.28,45926.0
2020-08-17 12:30:00,439.93,441.74,439.85,440.87,34045.0,439.93,441.74,439.85,440.87,34045.0
2020-08-17 13:00:00,440.95,441.79,440.95,441.55,50906.0,440.95,441.79,440.95,441.55,50906.0
2020-08-17 13:30:00,441.5,442.42,440.93,442.42,38381.0,441.5,442.42,440.93,442.42,38381.0
2020-08-17 14:00:00,442.3,442.33,441.22,441.62,48347.0,442.3,442.33,441.22,441.62,48347.0
2020-08-17 14:30:00,441.62,443.42,441.31,442.42,54933.0,441.62,443.42,441.31,442.42,54933.0
2020-08-17 15:00:00,442.31,443.33,441.59,443.33,54951.0,442.31,443.33,441.59,443.33,54951.0
2020-08-17 15:30:00,443.41,443.7,442.23,442.26,145216.0,443.41,443.7,442.23,442.26,145216.0
2020-08-18 09:30:00,441.72,444.36,440.38,441.59,201027.0,441.72,444.36,440.38,441.59,201027.0
2020-08-18 10:00:00,441.59,441.59,436.51,436.54,105224.0,441.59,441.59,436.51,436.54,105224.0
2020-08-18 10:30:00,436.2,438.43,435.3,436.81,88591.0,436.2,438.43,435.3,436.81,88591.0
2020-08-18 11:00:00,436.85,439.29,436.84,438.09,87844.0,436.85,439.29,436.84,438.09,87844.0
2020-08-18 11:30:00,438.04,439.38,436.53,437.78,65656.0,438.04,439.38,436.53,437.78,65656.0
2020-08-18 12:00:00,437.86,438.15,436.88,437.72,56273.0,437.86,438.15,436.88,437.72,56273.0
2020-08-18 12:30:00,437.78,438.63,437.08,437.96,58327.0,437.78,438.63,437.08,437.96,58327.0
2020-08-18 13:00:00,437.96,439.33,437.17,437.99,67845.0,437.96,439.33,437.17,437.99,67845.0
2020-08-18 13:30:00,438.19,438.52,436.89,436.89,57044.0,438.19,438.52,436.89,436.89,57044.0
2020-08-18 14:00:00,436.86,437.79,436.86,437.43,46242.0,436.86,437.79,436.86,437.43,46242.0
2020-08-18 14:30:00,437.47,437.6,436.91,437.28,48743.0,437.47,437.6,436.91,437.28,48743.0
2020-08-18 15:00:00,437.29,438.74,437.18,438.67,73693.0,437.29,438.74,437.18,438.67,73693.0
2020-08-18 15:30:00,438.62,439.14,436.01,437.58,209192.0,438.62,439.14,436.01,437.58,209192.0
2020-08-19 09:30:00,438.0,443.64,432.1,433.78,183555.0,438.0,443.64,432.1,433.78,183555.0
2020-08-19 10:00:00,434.09,438.0,432.93,437.24,73367.0,434.09,438.0,432.93,437.24,73367.0
2020-08-19 10:30:00,437.25,438.27,434.77,436.6,50000.0,437.25,438.27,434.77,436.6,50000.0
2020-08-19 11:00:00,436.75,438.3,435.33,438.2,52049.0,436.75,438.3,435.33,438.2,52049.0
2020-08-19 11:30:00,438.11,440.87,438.01,440.54,67139.0,438.11,440.87,438.01,440.54,67139.0
2020-08-19 12:00:00,440.54,441.71,437.9,437.98,54711.0,440.54,441.71,437.9,437.98,54711.0
2020-08-19 12:30:00,438.05,439.82,437.64,439.81,56508.0,438.05,439.82,437.64,439.81,56508.0
2020-08-19 13:00:00,439.79,440.72,438.7,440.48,48824.0,439.79,440.72,438.7,440.48,48824.0
2020-08-19 13:30:00,440.49,441.18,440.09,441.0,46324.0,440.49,441.18,440.09,441.0,46324.0
2020-08-19 14:00:00,441.05,441.11,436.0,438.24,60038.0,441.05,441.11,436.0,438.24,60038.0
2020-08-19 14:30:00,438.24,440.85,438.07,439.98,68858.0,438.24,440.85,438.07,439.98,68858.0
2020-08-19 15:00:00,439.75,440.7,438.81,439.12,66140.0,439.75,440.7,438.81,439.12,66140.0
2020-08-19 15:30:00,439.02,439.68,436.81,437.13,163312.0,439.02,439.68,436.81,437.13,163312.0
2020-08-20 09:30:00,435.42,441.0,433.35,439.6,128520.0,435.42,441.0,433.35,439.6,128520.0
2020-08-20 10:00:00,439.51,442.26,437.01,441.98,80525.0,439.51,442.26,437.01,441.98,80525.0
2020-08-20 10:30:00,442.04,443.75,440.62,443.54,72508.0,442.04,443.75,440.62,443.54,72508.0
2020-08-20 11:00:00,443.52,444.18,442.06,443.63,59957.0,443.52,444.18,442.06,443.63,59957.0
2020-08-20 11:30:00,443.63,447.2,443.39,446.59,115320.0,443.63,447.2,443.39,446.59,115320.0
2020-08-20 12:00:00,446.43,448.04,446.13,447.09,70018.0,446.43,448.04,446.13,447.09,70018.0
2020-08-20 12:30:00,447.01,449.39,446.99,448.56,80168.0,447.01,449.39,446.99,448.56,80168.0
2020-08-20 13:00:00,448.62,450.17,447.94,449.73,108607.0,448.62,450.17,447.94,449.73,108607.0
2020-08-20 13:30:00,449.9,451.64,449.43,451.24,108084.0,449.9,451.64,449.43,451.24,108084.0
2020-08-20 14:00:00,451.21,453.49,450.95,453.46,94456.0,451.21,453.49,450.95,453.46,94456.0
2020-08-20 14:30:00,453.64,454.63,452.18,453.62,96782.0,453.64,454.63,452.18,453.62,96782.0
2020-08-20 15:00:00,453.53,454.34,452.38,453.72,116932.0,453.53,454.34,452.38,453.72,116932.0
2020-08-20 15:30:00,453.68,454.73,452.64,453.27,228602.0,453.68,454.73,452.64,453.27,228602.0
2020-08-21 09:30:00,452.78,453.0,446.17,449.2,197617.0,452.78,453.0,446.17,449.2,197617.0
2020-08-21 10:00:00,448.79,450.53,446.6,449.88,73922.0,448.79,450.53,446.6,449.88,73922.0
2020-08-21 10:30:00,450.08,453.6,450.08,452.01,94354.0,450.08,453.6,450.08,452.01,94354.0
2020-08-21 11:00:00,452.1,452.1,448.1,449.53,57516.0,452.1,452.1,448.1,449.53,57516.0
2020-08-21 11:30:00,449.61,449.83,447.84,448.3,42294.0,449.61,449.83,447.84,448.3,42294.0
2020-08-21 12:00:00,448.21,451.06,448.03,450.95,48394.0,448.21,451.06,448.03,450.95,48394.0
2020-08-21 12:30:00,451.11,451.4,449.1,449.47,61335.0,451.11,451.4,449.1,449.47,61335.0
2020-08-21 13:00:00,449.59,449.86,447.46,447.8,52313.0,449.59,449.86,447.46,447.8,52313.0
2020-08-21 13:30:00,447.97,448.5,446.72,447.91,38519.0,447.97,448.5,446.72,447.91,38519.0
2020-08-21 14:00:00,447.85,450.35,447.69,448.44,63593.0,447.85,450.35,447.69,448.44,63593.0
2020-08-21 14:30:00,448.32,453.99,448.32,450.02,107845.0,448.32,453.99,448.32,450.02,107845.0
2020-08-21 15:00:00,450.02,451.48,450.01,451.16,71815.0,450.02,451.48,450.01,451.16,71815.0
2020-08-21 15:30:00,451.1,451.52,449.26,449.28,199689.0,451.1,451.52,449.26,449.28,199689.0
2020-08-24 09:30:00,453.05,458.64,451.89,456.16,246860.0,453.05,458.64,451.89,456.16,246860.0
2020-08-24 10:00:00,456.19,456.62,449.68,454.69,154779.0,456.19,456.62,449.68,454.69,154779.0
2020-08-24 10:30:00,454.58,454.58,447.7,448.37,138887.0,454.58,454.58,447.7,448.37,138887.0
2020-08-24 11:00:00,448.18,450.4,445.07,445.54,58560.0,448.18,450.4,445.07,445.54,58560.0
2020-08-24 11:30:00,445.54,448.24,445.0,447.96,47864.0,445.54,448.24,445.0,447.96,47864.0
2020-08-24 12:00:00,448.25,449.92,447.4,447.4,56107.0,448.25,449.92,447.4,447.4,56107.0
2020-08-24 12:30:00,447.31,448.23,446.68,447.26,36605.0,447.31,448.23,446.68,447.26,36605.0
2020-08-24 13:00:00,447.2,448.1,445.4,445.51,33337.0,447.2,448.1,445.4,445.51,33337.0
2020-08-24 13:30:00,445.43,447.88,445.15,447.57,38994.0,445.43,447.88,445.15,447.57,38994.0
2020-08-24 14:00:00,447.65,447.65,446.13,446.13,26528.0,447.65,447.65,446.13,446.13,26528.0
2020-08-24 14:30:00,446.12,447.22,445.35,445.79,34850.0,446.12,447.22,445.35,445.79,34850.0
2020-08-24 15:00:00,446.07,447.07,445.0,446.7,71743.0,446.07,447.07,445.0,446.7,71743.0
2020-08-24 15:30:00,446.91,448.49,446.55,448.48,148469.0,446.91,448.49,446.55,448.48,148469.0
2020-08-25 09:30:00,450.0,451.75,445.74,450.77,87069.0,450.0,451.75,445.74,450.77,87069.0
2020-08-25 10:00:00,450.93,452.05,448.72,450.16,32133.0,450.93,452.05,448.72,450.16,32133.0
2020-08-25 10:30:00,449.53,452.13,449.24,452.13,22721.0,449.53,452.13,449.24,452.13,22721.0
2020-08-25 11:00:00,451.68,456.43,451.6,454.18,64885.0,451.68,456.43,451.6,454.18,64885.0
2020-08-25 11:30:00,454.1,454.42,452.05,453.01,31436.0,454.1,454.42,452.05,453.01,31436.0
2020-08-25 12:00:00,453.19,454.39,452.42,453.0,23226.0,453.19,454.39,452.42,453.0,23226.0
2020-08-25 12:30:00,452.93,453.97,452.61,453.76,18480.0,452.93,453.97,452.61,453.76,18480.0
2020-08-25 13:00:00,453.72,455.32,453.6,455.04,31866.0,453.72,455.32,453.6,455.04,31866.0
2020-08-25 13:30:00,455.15,455.91,454.64,455.61,25289.0,455.15,455.91,454.64,455.61,25289.0
2020-08-25 14:00:00,455.52,456.0,455.23,455.99,16431.0,455.52,456.0,455.23,455.99,16431.0
2020-08-25 14:30:00,456.0,456.97,455.21,456.28,51086.0,456.0,456.97,455.21,456.28,51086.0
2020-08-25 15:00:00,456.06,457.46,456.05,457.23,61348.0,456.06,457.46,456.05,457.23,61348.0
2020-08-25 15:30:00,457.34,458.88,456.71,458.06,180339.0,457.34,458.88,456.71,458.06,180339.0
2020-08-26 09:30:00,465.0,479.99,464.1,478.9,367069.0,465.0,479.99,464.1,478.9,367069.0
2020-08-26 10:00:00,478.77,481.2,476.31,480.48,173227.0,478.77,481.2,476.31,480.48,173227.0
2020-08-26 10:30:00,480.53,484.51,478.47,483.03,102559.0,480.53,484.51,478.47,483.03,102559.0
2020-08-26 11:00:00,483.3,484.99,480.91,482.5,68786.0,483.3,484.99,480.91,482.5,68786.0
2020-08-26 11:30:00,482.5,484.03,480.54,481.24,57429.0,482.5,484.03,480.54,481.24,57429.0
2020-08-26 12:00:00,481.28,486.23,481.06,485.83,57996.0,481.28,486.23,481.06,485.83,57996.0
2020-08-26 12:30:00,486.12,486.35,481.37,481.65,55487.0,486.12,486.35,481.37,481.65,55487.0
2020-08-26 13:00:00,481.92,484.43,481.92,482.56,45355.0,481.92,484.43,481.92,482.56,45355.0
2020-08-26 13:30:00,482.63,485.2,482.44,485.18,42702.0,482.63,485.2,482.44,485.18,42702.0
2020-08-26 14:00:00,485.23,485.23,483.85,484.47,33759.0,485.23,485.23,483.85,484.47,33759.0
2020-08-26 14:30:00,484.56,484.56,479.13,480.11,65605.0,484.56,484.56,479.13,480.11,65605.0
2020-08-26 15:00:00,479.99,484.8,479.69,484.48,69469.0,479.99,484.8,479.69,484.48,69469.0
2020-08-26 15:30:00,484.59,488.59,483.89,488.01,195760.0,484.59,488.59,483.89,488.01,195760.0
2020-08-27 09:30:00,485.0,485.1,476.02,479.24,170171.0,485.0,485.1,476.02,479.24,170171.0
2020-08-27 10:00:00,479.17,480.18,474.5,480.18,106039.0,479.17,480.18,474.5,480.18,106039.0
2020-08-27 10:30:00,479.92,483.0,478.95,481.94,46684.0,479.92,483.0,478.95,481.94,46684.0
2020-08-27 11:00:00,482.23,485.01,481.87,482.74,44320.0,482.23,485.01,481.87,482.74,44320.0
2020-08-27 11:30:00,482.83,484.66,481.29,481.89,32971.0,482.83,484.66,481.29,481.89,32971.0
2020-08-27 12:00:00,481.83,482.78,479.13,481.02,41817.0,481.83,482.78,479.13,481.02,41817.0
2020-08-27 12:30:00,481.27,481.4,477.15,478.96,50815.0,481.27,481.4,477.15,478.96,50815.0
2020-08-27 13:00:00,478.14,481.84,476.94,481.44,34521.0,478.14,481.84,476.94,481.44,34521.0
2020-08-27 13:30:00,481.08,482.61,479.47,482.61,50459.0,481.08,482.61,479.47,482.61,50459.0
2020-08-27 14:00:00,482.35,484.26,481.35,484.2,30394.0,482.35,484.26,481.35,484.2,30394.0
2020-08-27 14:30:00,484.17,485.0,483.5,484.04,36236.0,484.17,485.0,483.5,484.04,36236.0
2020-08-27 15:00:00,484.1,484.86,482.77,483.72,33185.0,484.1,484.86,482.77,483.72,33185.0
2020-08-27 15:30:00,483.69,484.39,480.33,480.55,136592.0,483.69,484.39,480.33,480.55,136592.0
2020-08-28 09:30:00,485.0,494.0,484.69,492.8,146475.0,485.0,494.0,484.69,492.8,146475.0
2020-08-28 10:00:00,492.86,493.25,488.37,490.98,54281.0,492.86,493.25,488.37,490.98,54281.0
2020-08-28 10:30:00,490.64,491.33,484.4,484.56,52979.0,490.64,491.33,484.4,484.56,52979.0
2020-08-28 11:00:00,484.97,487.2,484.56,486.7,28788.0,484.97,487.2,484.56,486.7,28788.0
2020-08-28 11:30:00,486.84,487.79,485.62,486.73,21024.0,486.84,487.79,485.62,486.73,21024.0
2020-08-28 12:00:00,486.28,487.23,485.1,485.27,20113.0,486.28,487.23,485.1,485.27,20113.0
2020-08-28 12:30:00,485.02,486.59,484.88,486.47,22962.0,485.02,486.59,484.88,486.47,22962.0
2020-08-28 13:00:00,486.45,486.55,484.63,486.01,20248.0,486.45,486.55,484.63,486.01,20248.0
2020-08-28 13:30:00,486.0,488.42,485.68,488.23,19897.0,486.0,488.42,485.68,488.23,19897.0
2020-08-28 14:00:00,488.45,488.95,486.93,487.55,36345.0,488.45,488.95,486.93,487.55,36345.0
2020-08-28 14:30:00,487.68,488.51,486.08,486.67,32547.0,487.68,488.51,486.08,486.67,32547.0
2020-08-28 15:00:00,486.97,489.09,486.48,488.31,43280.0,486.97,489.09,486.48,488.31,43280.0
2020-08-28 15:30:00,488.42,489.94,487.39,487.8,115385.0,488.42,489.94,487.39,487.8,115385.0
2020-08-31 09:30:00,488.25,490.0,486.0,488.49,57299.0,488.25,490.0,486.0,488.49,57299.0
2020-08-31 10:00:00,487.83,488.69,484.02,484.44,26025.0,487.83,488.69,484.02,484.44,26025.0
2020-08-31 10:30:00,484.11,485.58,483.79,483.93,23340.0,484.11,485.58,483.79,483.93,23340.0
2020-08-31 11:00:00,483.97,484.83,481.69,483.06,49917.0,483.97,484.83,481.69,483.06,49917.0
2020-08-31 11:30:00,483.09,483.64,482.26,482.67,60101.0,483.09,483.64,482.26,482.67,60101.0
2020-08-31 12:00:00,482.75,483.53,482.18,482.67,23257.0,482.75,483.53,482.18,482.67,23257.0
2020-08-31 12:30:00,482.55,483.39,482.0,483.01,21333.0,482.55,483.39,482.0,483.01,21333.0
2020-08-31 13:00:00,482.79,483.83,482.6,483.03,36560.0,482.79,483.83,482.6,483.03,36560.0
2020-08-31 13:30:00,483.2,484.09,482.29,482.29,49554.0,483.2,484.09,482.29,482.29,49554.0
2020-08-31 14:00:00,482.12,482.5,481.64,482.14,32378.0,482.12,482.5,481.64,482.14,32378.0
2020-08-31 14:30:00,482.14,482.8,481.38,482.58,55195.0,482.14,482.8,481.38,482.58,55195.0
2020-08-31 15:00:00,482.45,483.23,481.0,481.99,80694.0,482.45,483.23,481.0,481.99,80694.0
2020-08-31 15:30:00,481.89,483.99,480.99,481.98,123081.0,481.89,483.99,480.99,481.98,123081.0
2020-09-01 09:30:00,485.0,489.48,482.58,488.63,121183.0,485.0,489.48,482.58,488.63,121183.0
2020-09-01 10:00:00,488.15,496.29,487.1,496.29,99547.0,488.15,496.29,487.1,496.29,99547.0
2020-09-01 10:30:00,496.02,496.02,491.5,492.31,47741.0,496.02,496.02,491.5,492.31,47741.0
2020-09-01 11:00:00,492.53,492.53,488.27,491.9,38588.0,492.53,492.53,488.27,491.9,38588.0
2020-09-01 11:30:00,491.82,492.21,489.36,490.0,44634.0,491.82,492.21,489.36,490.0,44634.0
2020-09-01 12:00:00,490.17,492.02,490.16,491.81,17559.0,490.17,492.02,490.16,491.81,17559.0
2020-09-01 12:30:00,491.69,492.42,490.94,492.16,23205.0,491.69,492.42,490.94,492.16,23205.0
2020-09-01 13:00:00,492.24,494.75,491.81,493.84,29784.0,492.24,494.75,491.81,493.84,29784.0
2020-09-01 13:30:00,493.83,495.74,493.71,494.72,42598.0,493.83,495.74,493.71,494.72,42598.0
2020-09-01 14:00:00,494.69,496.7,494.28,495.52,69205.0,494.69,496.7,494.28,495.52,69205.0
2020-09-01 14:30:00,495.55,496.44,494.33,495.97,52349.0,495.55,496.44,494.33,495.97,52349.0
2020-09-01 15:00:00,495.97,496.09,494.54,494.69,46840.0,495.97,496.09,494.54,494.69,46840.0
2020-09-01 15:30:00,494.8,497.25,493.51,497.19,105151.0,494.8,497.25,493.51,497.19,105151.0
2020-09-02 09:30:00,500.0,501.1,482.66,482.84,159558.0,500.0,501.1,482.66,482.84,159558.0
2020-09-02 10:00:00,483.76,491.27,482.67,491.07,93457.0,483.76,491.27,482.67,491.07,93457.0
2020-09-02 10:30:00,491.13,495.0,488.78,493.68,39707.0,491.13,495.0,488.78,493.68,39707.0
2020-09-02 11:00:00,494.0,494.0,489.45,491.25,29412.0,494.0,494.0,489.45,491.25,29412.0
2020-09-02 11:30:00,491.66,491.66,488.31,490.84,34347.0,491.66,491.66,488.31,490.84,34347.0
2020-09-02 12:00:00,490.46,494.21,490.34,493.67,19897.0,490.46,494.21,490.34,493.67,19897.0
2020-09-02 12:30:00,493.78,496.66,493.53,495.71,22332.0,493.78,496.66,493.53,495.71,22332.0
2020-09-02 13:00:00,495.49,498.2,495.02,496.83,23594.0,495.49,498.2,495.02,496.83,23594.0
2020-09-02 13:30:00,496.92,498.57,496.37,497.31,38179.0,496.92,498.57,496.37,497.31,38179.0
2020-09-02 14:00:00,497.25,498.96,497.25,498.76,36864.0,497.25,498.96,497.25,498.76,36864.0
2020-09-02 14:30:00,498.91,500.35,498.9,499.95,58548.0,498.91,500.35,498.9,499.95,58548.0
2020-09-02 15:00:00,500.08,501.82,499.73,500.36,50573.0,500.08,501.82,499.73,500.36,50573.0
2020-09-02 15:30:00,500.45,500.58,499.22,499.56,104483.0,500.45,500.58,499.22,499.56,104483.0
2020-09-03 09:30:00,485.0,487.99,477.04,481.93,129962.0,485.0,487.99,477.04,481.93,129962.0
2020-09-03 10:00:00,482.23,485.35,473.01,474.6,108450.0,482.23,485.35,473.01,474.6,108450.0
2020-09-03 10:30:00,474.37,475.5,469.18,475.5,59684.0,474.37,475.5,469.18,475.5,59684.0
2020-09-03 11:00:00,475.5,475.5,463.61,469.64,97598.0,475.5,475.5,463.61,469.64,97598.0
2020-09-03 11:30:00,469.27,473.57,466.81,470.29,66820.0,469.27,473.57,466.81,470.29,66820.0
2020-09-03 12:00:00,470.35,472.58,468.09,470.04,41090.0,470.35,472.58,468.09,470.04,41090.0
2020-09-03 12:30:00,469.17,470.4,466.55,467.3,43528.0,469.17,470.4,466.55,467.3,43528.0
2020-09-03 13:00:00,467.96,471.2,465.5,471.12,86847.0,467.96,471.2,465.5,471.12,86847.0
2020-09-03 13:30:00,471.08,471.23,466.17,468.53,49701.0,471.08,471.23,466.17,468.53,49701.0
2020-09-03 14:00:00,468.47,469.97,466.03,468.68,76106.0,468.47,469.97,466.03,468.68,76106.0
2020-09-03 14:30:00,468.55,469.89,464.4,464.49,74497.0,468.55,469.89,464.4,464.49,74497.0
2020-09-03 15:00:00,465.4,466.89,462.67,463.13,61950.0,465.4,466.89,462.67,463.13,61950.0
2020-09-03 15:30:00,463.13,471.0,463.09,468.85,255206.0,463.13,471.0,463.09,468.85,255206.0
2020-09-04 09:30:00,466.0,470.0,453.01,454.8,266807.0,466.0,470.0,453.01,454.8,266807.0
2020-09-04 10:00:00,455.25,458.09,443.89,444.21,202554.0,455.25,458.09,443.89,444.21,202554.0
2020-09-04 10:30:00,443.82,449.24,435.1,447.1,166339.0,443.82,449.24,435.1,447.1,166339.0
2020-09-04 11:00:00,446.3,447.42,437.21,439.32,77976.0,446.3,447.42,437.21,439.32,77976.0
2020-09-04 11:30:00,439.64,450.4,439.64,449.36,75930.0,439.64,450.4,439.64,449.36,75930.0
2020-09-04 12:00:00,449.99,450.86,445.31,450.39,139110.0,449.99,450.86,445.31,450.39,139110.0
2020-09-04 12:30:00,450.45,453.14,448.0,448.79,49221.0,450.45,453.14,448.0,448.79,49221.0
2020-09-04 13:00:00,448.5,448.62,444.35,446.36,30869.0,448.5,448.62,444.35,446.36,30869.0
2020-09-04 13:30:00,446.14,449.22,443.96,446.41,52921.0,446.14,449.22,443.96,446.41,52921.0
2020-09-04 14:00:00,446.66,449.56,444.58,448.85,73331.0,446.66,449.56,444.58,448.85,73331.0
2020-09-04 14:30:00,449.06,455.66,448.02,455.3,114126.0,449.06,455.66,448.02,455.3,114126.0
2020-09-04 15:00:00,455.32,456.28,453.43,454.69,96056.0,455.32,456.28,453.43,454.69,96056.0
2020-09-04 15:30:00,454.65,455.2,450.0,450.34,281457.0,454.65,455.2,450.0,450.34,281457.0
2020-09-08 09:30:00,439.99,447.5,432.85,446.01,260251.0,439.99,447.5,432.85,446.01,260251.0
2020-09-08 10:00:00,447.22,452.73,443.9,451.15,167578.0,447.22,452.73,443.9,451.15,167578.0
2020-09-08 10:30:00,451.46,452.61,445.6,447.68,58646.0,451.46,452.61,445.6,447.68,58646.0
2020-09-08 11:00:00,446.94,450.82,445.56,447.94,36768.0,446.94,450.82,445.56,447.94,36768.0
2020-09-08 11:30:00,448.24,449.25,442.6,445.8,63248.0,448.24,449.25,442.6,445.8,63248.0
2020-09-08 12:00:00,445.43,445.89,442.15,442.43,33421.0,445.43,445.89,442.15,442.43,33421.0
2020-09-08 12:30:00,442.15,444.81,441.85,443.99,21809.0,442.15,444.81,441.85,443.99,21809.0
2020-09-08 13:00:00,443.63,443.7,440.88,442.05,27539.0,443.63,443.7,440.88,442.05,27539.0
2020-09-08 13:30:00,441.73,446.34,441.5,445.82,36770.0,441.73,446.34,441.5,445.82,36770.0
2020-09-08 14:00:00,445.9,446.74,442.34,442.77,44400.0,445.9,446.74,442.34,442.77,44400.0
2020-09-08 14:30:00,442.68,442.68,438.36,441.5,34849.0,442.68,442.68,438.36,441.5,34849.0
2020-09-08 15:00:00,441.24,444.5,438.94,444.5,26427.0,441.24,444.5,438.94,444.5,26427.0
2020-09-08 15:30:00,444.04,445.69,442.14,443.1,156991.0,444.04,445.69,442.14,443.1,156991.0
2020-09-09 09:30:00,452.09,453.25,441.84,448.2,193772.0,452.09,453.25,441.84,448.2,193772.0
2020-09-09 10:00:00,448.57,454.97,448.34,454.61,71750.0,448.57,454.97,448.34,454.61,71750.0
2020-09-09 10:30:00,454.83,456.78,453.34,455.42,88731.0,454.83,456.78,453.34,455.42,88731.0
2020-09-09 11:00:00,455.0,456.31,451.54,453.99,55360.0,455.0,456.31,451.54,453.99,55360.0
2020-09-09 11:30:00,454.2,456.0,453.46,455.14,89216.0,454.2,456.0,453.46,455.14,89216.0
2020-09-09 12:00:00,455.33,458.69,455.0,458.07,62700.0,455.33,458.69,455.0,458.07,62700.0
2020-09-09 12:30:00,458.45,459.91,457.57,459.58,37985.0,458.45,459.91,457.57,459.58,37985.0
2020-09-09 13:00:00,459.65,460.28,457.93,459.29,45543.0,459.65,460.28,457.93,459.29,45543.0
2020-09-09 13:30:00,459.45,459.51,456.36,456.75,77533.0,459.45,459.51,456.36,456.75,77533.0
2020-09-09 14:00:00,456.55,459.0,455.37,457.96,45911.0,456.55,459.0,455.37,457.96,45911.0
2020-09-09 14:30:00,458.16,460.2,457.93,459.01,43194.0,458.16,460.2,457.93,459.01,43194.0
2020-09-09 15:00:00,459.23,462.58,459.22,462.28,58017.0,459.23,462.58,459.22,462.28,58017.0
2020-09-09 15:30:00,462.1,462.86,458.08,458.1,134750.0,462.1,462.86,458.08,458.1,134750.0
2020-09-10 09:30:00,461.0,467.98,460.32,463.66,72395.0,461.0,467.98,460.32,463.66,72395.0
2020-09-10 10:00:00,464.29,468.32,464.29,464.55,43640.0,464.29,468.32,464.29,464.55,43640.0
2020-09-10 10:30:00,464.5,468.22,461.01,461.27,104639.0,464.5,468.22,461.01,461.27,104639.0
2020-09-10 11:00:00,460.99,464.92,459.08,464.89,72400.0,460.99,464.92,459.08,464.89,72400.0
2020-09-10 11:30:00,464.56,464.71,460.93,461.41,27340.0,464.56,464.71,460.93,461.41,27340.0
2020-09-10 12:00:00,461.43,462.8,459.63,460.53,33096.0,461.43,462.8,459.63,460.53,33096.0
2020-09-10 12:30:00,460.3,462.66,458.0,462.06,52339.0,460.3,462.66,458.0,462.06,52339.0
2020-09-10 13:00:00,462.05,463.98,460.77,461.06,29264.0,462.05,463.98,460.77,461.06,29264.0
2020-09-10 13:30:00,461.3,462.85,458.33,458.98,17589.0,461.3,462.85,458.33,458.98,17589.0
2020-09-10 14:00:00,458.99,459.87,450.27,450.27,39121.0,458.99,459.87,450.27,450.27,39121.0
2020-09-10 14:30:00,451.44,456.52,451.15,456.35,32899.0,451.44,456.52,451.15,456.35,32899.0
2020-09-10 15:00:00,456.32,456.38,450.47,452.93,38613.0,456.32,456.38,450.47,452.93,38613.0
2020-09-10 15:30:00,452.13,455.23,451.49,452.98,65971.0,452.13,455.23,451.49,452.98,65971.0
2020-09-11 09:30:00,457.63,458.49,450.98,451.72,46968.0,457.63,458.49,450.98,451.72,46968.0
2020-09-11 10:00:00,451.78,455.89,450.26,453.97,40331.0,451.78,455.89,450.26,453.97,40331.0
2020-09-11 10:30:00,454.93,457.15,452.51,455.58,18732.0,454.93,457.15,452.51,455.58,18732.0
2020-09-11 11:00:00,455.87,457.69,452.38,453.1,24546.0,455.87,457.69,452.38,453.1,24546.0
2020-09-11 11:30:00,453.27,453.27,450.08,450.43,31118.0,453.27,453.27,450.08,450.43,31118.0
2020-09-11 12:00:00,450.03,451.26,448.75,449.2,23531.0,450.03,451.26,448.75,449.2,23531.0
2020-09-11 12:30:00,448.73,448.73,444.24,444.5,35835.0,448.73,448.73,444.24,444.5,35835.0
2020-09-11 13:00:00,444.68,445.62,441.42,441.88,42335.0,444.68,445.62,441.42,441.88,42335.0
2020-09-11 13:30:00,441.72,443.11,440.45,440.67,66814.0,441.72,443.11,440.45,440.67,66814.0
2020-09-11 14:00:00,440.83,444.63,439.76,443.03,23610.0,440.83,444.63,439.76,443.03,23610.0
2020-09-11 14:30:00,443.16,446.73,443.16,445.31,13184.0,443.16,446.73,443.16,445.31,13184.0
2020-09-11 15:00:00,444.53,447.98,442.69,447.81,28584.0,444.53,447.98,442.69,447.81,28584.0
2020-09-11 15:30:00,447.79,448.66,444.89,445.9,78204.0,447.79,448.66,444.89,445.9,78204.0
2020-09-14 09:30:00,451.51,459.23,451.17,458.18,87002.0,451.51,459.23,451.17,458.18,87002.0
2020-09-14 10:00:00,458.71,462.15,457.38,462.15,61422.0,458.71,462.15,457.38,462.15,61422.0
2020-09-14 10:30:00,462.32,462.33,457.65,460.28,37716.0,462.32,462.33,457.65,460.28,37716.0
2020-09-14 11:00:00,460.37,461.62,459.58,461.49,23177.0,460.37,461.62,459.58,461.49,23177.0
2020-09-14 11:30:00,461.68,462.23,459.57,461.83,25694.0,461.68,462.23,459.57,461.83,25694.0
2020-09-14 12:00:00,461.81,463.2,458.35,459.04,21822.0,461.81,463.2,458.35,459.04,21822.0
2020-09-14 12:30:00,459.2,459.2,456.75,458.07,22330.0,459.2,459.2,456.75,458.07,22330.0
2020-09-14 13:00:00,458.7,458.92,454.45,456.7,32783.0,458.7,458.92,454.45,456.7,32783.0
2020-09-14 13:30:00,456.8,458.56,454.56,458.17,16547.0,456.8,458.56,454.56,458.17,16547.0
2020-09-14 14:00:00,458.01,459.66,456.74,457.97,20306.0,458.01,459.66,456.74,457.97,20306.0
2020-09-14 14:30:00,457.73,458.84,456.81,458.4,13443.0,457.73,458.84,456.81,458.4,13443.0
2020-09-14 15:00:00,458.19,458.5,456.4,458.1,23271.0,458.19,458.5,456.4,458.1,23271.0
2020-09-14 15:30:00,458.23,459.45,456.88,457.89,139619.0,458.23,459.45,456.88,457.89,139619.0
2020-09-15 09:30:00,463.23,470.41,462.95,470.06,73044.0,463.23,470.41,462.95,470.06,73044.0
2020-09-15 10:00:00,470.21,470.36,463.8,465.69,41304.0,470.21,470.36,463.8,465.69,41304.0
2020-09-15 10:30:00,465.62,467.17,462.6,465.89,26186.0,465.62,467.17,462.6,465.89,26186.0
2020-09-15 11:00:00,466.4,468.84,465.91,467.59,39199.0,466.4,468.84,465.91,467.59,39199.0
2020-09-15 11:30:00,467.59,469.26,466.62,466.9,25242.0,467.59,469.26,466.62,466.9,25242.0
2020-09-15 12:00:00,467.24,468.31,466.75,466.75,22697.0,467.24,468.31,466.75,466.75,22697.0
2020-09-15 12:30:00,466.76,467.72,466.02,467.23,18461.0,466.76,467.72,466.02,467.23,18461.0
2020-09-15 13:00:00,467.18,469.2,466.96,468.45,27677.0,467.18,469.2,466.96,468.45,27677.0
2020-09-15 13:30:00,468.56,470.22,468.11,469.37,22411.0,468.56,470.22,468.11,469.37,22411.0
2020-09-15 14:00:00,469.55,471.44,468.49,471.44,45420.0,469.55,471.44,468.49,471.44,45420.0
2020-09-15 14:30:00,471.23,472.41,470.19,471.55,34935.0,471.23,472.41,470.19,471.55,34935.0
2020-09-15 15:00:00,471.64,473.76,470.0,473.76,82076.0,471.64,473.76,470.0,473.76,82076.0
2020-09-15 15:30:00,473.65,474.32,471.0,473.59,154615.0,473.65,474.32,471.0,473.59,154615.0
2020-09-16 09:30:00,476.47,479.44,466.46,468.41,121899.0,476.47,479.44,466.46,468.41,121899.0
2020-09-16 10:00:00,469.1,471.48,467.11,468.02,52092.0,469.1,471.48,467.11,468.02,52092.0
2020-09-16 10:30:00,467.89,468.02,460.42,462.2,93573.0,467.89,468.02,460.42,462.2,93573.0
2020-09-16 11:00:00,461.98,467.24,461.6,466.22,60383.0,461.98,467.24,461.6,466.22,60383.0
2020-09-16 11:30:00,466.21,468.03,465.12,465.52,24451.0,466.21,468.03,465.12,465.52,24451.0
2020-09-16 12:00:00,465.92,467.17,463.0,463.64,59401.0,465.92,467.17,463.0,463.64,59401.0
2020-09-16 12:30:00,463.63,463.77,460.72,462.31,31518.0,463.63,463.77,460.72,462.31,31518.0
2020-09-16 13:00:00,462.04,462.94,460.01,460.21,46314.0,462.04,462.94,460.01,460.21,46314.0
2020-09-16 13:30:00,460.09,460.6,458.08,460.6,74909.0,460.09,460.6,458.08,460.6,74909.0
2020-09-16 14:00:00,460.79,464.31,460.03,464.18,43685.0,460.79,464.31,460.03,464.18,43685.0
2020-09-16 14:30:00,464.28,466.63,462.14,462.47,53956.0,464.28,466.63,462.14,462.47,53956.0
2020-09-16 15:00:00,462.72,463.44,457.37,458.04,61887.0,462.72,463.44,457.37,458.04,61887.0
2020-09-16 15:30:00,457.98,459.17,455.78,456.02,137468.0,457.98,459.17,455.78,456.02,137468.0
2020-09-17 09:30:00,445.7,453.43,442.0,453.21,219567.0,445.7,453.43,442.0,453.21,219567.0
2020-09-17 10:00:00,453.5,454.78,446.55,447.19,66860.0,453.5,454.78,446.55,447.19,66860.0
2020-09-17 10:30:00,446.83,453.4,446.83,452.17,41894.0,446.83,453.4,446.83,452.17,41894.0
2020-09-17 11:00:00,452.05,455.0,450.18,452.12,30322.0,452.05,455.0,450.18,452.12,30322.0
2020-09-17 11:30:00,452.56,452.88,447.8,448.18,29208.0,452.56,452.88,447.8,448.18,29208.0
2020-09-17 12:00:00,448.29,449.35,445.05,446.14,45695.0,448.29,449.35,445.05,446.14,45695.0
2020-09-17 12:30:00,446.01,448.53,444.67,448.53,41562.0,446.01,448.53,444.67,448.53,41562.0
2020-09-17 13:00:00,447.85,449.0,445.54,447.43,59686.0,447.85,449.0,445.54,447.43,59686.0
2020-09-17 13:30:00,447.52,450.27,447.51,448.69,34144.0,447.52,450.27,447.51,448.69,34144.0
2020-09-17 14:00:00,449.07,451.78,449.01,450.8,76316.0,449.07,451.78,449.01,450.8,76316.0
2020-09-17 14:30:00,450.67,451.11,448.24,450.75,48547.0,450.67,451.11,448.24,450.75,48547.0
2020-09-17 15:00:00,450.81,452.13,447.99,448.2,41349.0,450.81,452.13,447.99,448.2,41349.0
2020-09-17 15:30:00,448.07,454.0,447.93,453.99,102391.0,448.07,454.0,447.93,453.99,102391.0
2020-09-18 09:30:00,454.15,457.26,449.35,453.26,191995.0,454.15,457.26,449.35,453.26,191995.0
2020-09-18 10:00:00,453.7,456.95,451.51,452.63,31822.0,453.7,456.95,451.51,452.63,31822.0
2020-09-18 10:30:00,452.79,452.84,449.08,450.26,28955.0,452.79,452.84,449.08,450.26,28955.0
2020-09-18 11:00:00,450.03,451.5,448.84,450.23,22323.0,450.03,451.5,448.84,450.23,22323.0
2020-09-18 11:30:00,450.29,451.14,448.2,451.09,23647.0,450.29,451.14,448.2,451.09,23647.0
2020-09-18 12:00:00,450.58,451.6,448.57,449.36,32949.0,450.58,451.6,448.57,449.36,32949.0
2020-09-18 12:30:00,449.65,449.75,445.09,447.25,32254.0,449.65,449.75,445.09,447.25,32254.0
2020-09-18 13:00:00,447.04,447.5,444.22,444.34,23469.0,447.04,447.5,444.22,444.34,23469.0
2020-09-18 13:30:00,444.17,447.8,442.71,447.46,23015.0,444.17,447.8,442.71,447.46,23015.0
2020-09-18 14:00:00,447.47,448.86,446.3,448.32,26149.0,447.47,448.86,446.3,448.32,26149.0
2020-09-18 14:30:00,448.35,450.41,447.74,450.41,24992.0,448.35,450.41,447.74,450.41,24992.0
2020-09-18 15:00:00,450.39,451.75,449.6,451.75,25308.0,450.39,451.75,449.6,451.75,25308.0
2020-09-18 15:30:00,451.6,455.69,451.52,452.87,170704.0,451.6,455.69,451.52,452.87,170704.0
2020-09-21 09:30:00,446.82,457.66,446.2,456.83,92645.0,446.82,457.66,446.2,456.83,92645.0
2020-09-21 10:00:00,456.34,457.0,450.45,450.45,65976.0,456.34,457.0,450.45,450.45,65976.0
2020-09-21 10:30:00,450.01,452.21,448.44,451.92,36588.0,450.01,452.21,448.44,451.92,36588.0
2020-09-21 11:00:00,451.71,455.51,451.71,455.42,31087.0,451.71,455.51,451.71,455.42,31087.0
2020-09-21 11:30:00,455.6,458.98,453.51,458.72,28957.0,455.6,458.98,453.51,458.72,28957.0
2020-09-21 12:00:00,458.95,460.49,457.79,459.66,32939.0,458.95,460.49,457.79,459.66,32939.0
2020-09-21 12:30:00,460.29,461.19,459.19,459.95,23728.0,460.29,461.19,459.19,459.95,23728.0
2020-09-21 13:00:00,460.11,461.59,459.15,460.96,28594.0,460.11,461.59,459.15,460.96,28594.0
2020-09-21 13:30:00,461.02,462.4,457.27,458.78,39978.0,461.02,462.4,457.27,458.78,39978.0
2020-09-21 14:00:00,458.93,459.28,455.6,457.04,27922.0,458.93,459.28,455.6,457.04,27922.0
2020-09-21 14:30:00,456.5,457.71,454.12,457.42,23028.0,456.5,457.71,454.12,457.42,23028.0
2020-09-21 15:00:00,457.18,459.59,456.96,459.0,29817.0,457.18,459.59,456.96,459.0,29817.0
2020-09-21 15:30:00,459.04,462.0,457.13,461.68,99068.0,459.04,462.0,457.13,461.68,99068.0
2020-09-22 09:30:00,465.75,468.49,454.6,459.08,59297.0,465.75,468.49,454.6,459.08,59297.0
2020-09-22 10:00:00,459.99,461.89,458.37,461.43,38819.0,459.99,461.89,458.37,461.43,38819.0
2020-09-22 10:30:00,461.43,462.36,459.12,459.86,16402.0,461.43,462.36,459.12,459.86,16402.0
2020-09-22 11:00:00,459.99,462.18,458.51,462.08,16303.0,459.99,462.18,458.51,462.08,16303.0
2020-09-22 11:30:00,462.38,464.29,460.58,462.79,26123.0,462.38,464.29,460.58,462.79,26123.0
2020-09-22 12:00:00,462.93,465.18,462.38,463.76,17941.0,462.93,465.18,462.38,463.76,17941.0
2020-09-22 12:30:00,463.76,464.55,461.23,462.38,13115.0,463.76,464.55,461.23,462.38,13115.0
2020-09-22 13:00:00,462.55,465.22,462.06,465.06,12089.0,462.55,465.22,462.06,465.06,12089.0
2020-09-22 13:30:00,465.15,467.08,464.19,466.68,20654.0,465.15,467.08,464.19,466.68,20654.0
2020-09-22 14:00:00,467.3,468.42,466.86,467.86,43284.0,467.3,468.42,466.86,467.86,43284.0
2020-09-22 14:30:00,468.22,468.22,465.59,467.37,40350.0,468.22,468.22,465.59,467.37,40350.0
2020-09-22 15:00:00,467.48,468.7,466.26,468.25,20207.0,467.48,468.7,466.26,468.25,20207.0
2020-09-22 15:30:00,468.07,471.1,467.23,470.55,82759.0,468.07,471.1,467.23,470.55,82759.0
2020-09-23 09:30:00,470.0,470.56,464.0,466.1,62352.0,470.0,470.56,464.0,466.1,62352.0
2020-09-23 10:00:00,466.72,470.41,466.27,470.06,23680.0,466.72,470.41,466.27,470.06,23680.0
2020-09-23 10:30:00,470.19,473.32,469.51,469.86,33561.0,470.19,473.32,469.51,469.86,33561.0
2020-09-23 11:00:00,470.76,472.91,470.02,470.74,21282.0,470.76,472.91,470.02,470.74,21282.0
2020-09-23 11:30:00,470.87,470.88,466.93,467.44,34417.0,470.87,470.88,466.93,467.44,34417.0
2020-09-23 12:00:00,467.0,470.82,466.98,469.88,22739.0,467.0,470.82,466.98,469.88,22739.0
2020-09-23 12:30:00,469.59,473.12,469.01,472.89,24122.0,469.59,473.12,469.01,472.89,24122.0
2020-09-23 13:00:00,472.67,472.9,470.67,471.12,11751.0,472.67,472.9,470.67,471.12,11751.0
2020-09-23 13:30:00,470.62,471.3,468.9,469.12,11729.0,470.62,471.3,468.9,469.12,11729.0
2020-09-23 14:00:00,468.78,468.89,463.08,465.24,24305.0,468.78,468.89,463.08,465.24,24305.0
2020-09-23 14:30:00,465.3,466.3,463.63,464.62,26164.0,465.3,466.3,463.63,464.62,26164.0
2020-09-23 15:00:00,464.48,465.4,461.24,464.47,30224.0,464.48,465.4,461.24,464.47,30224.0
2020-09-23 15:30:00,464.75,465.0,459.04,460.57,62358.0,464.75,465.0,459.04,460.57,62358.0
2020-09-24 09:30:00,458.79,464.72,454.7,458.06,91911.0,458.79,464.72,454.7,458.06,91911.0
2020-09-24 10:00:00,459.09,463.85,457.73,457.73,30484.0,459.09,463.85,457.73,457.73,30484.0
2020-09-24 10:30:00,457.53,460.54,453.7,460.44,33754.0,457.53,460.54,453.7,460.44,33754.0
2020-09-24 11:00:00,460.53,462.8,456.32,461.07,17912.0,460.53,462.8,456.32,461.07,17912.0
2020-09-24 11:30:00,461.06,463.83,460.51,462.94,14650.0,461.06,463.83,460.51,462.94,14650.0
2020-09-24 12:00:00,463.31,464.98,462.11,462.48,22916.0,463.31,464.98,462.11,462.48,22916.0
2020-09-24 12:30:00,462.48,463.08,460.31,462.92,26291.0,462.48,463.08,460.31,462.92,26291.0
2020-09-24 13:00:00,463.28,463.55,461.38,463.55,20432.0,463.28,463.55,461.38,463.55,20432.0
2020-09-24 13:30:00,463.82,464.96,462.34,462.58,16974.0,463.82,464.96,462.34,462.58,16974.0
2020-09-24 14:00:00,462.7,462.7,459.55,460.51,17065.0,462.7,462.7,459.55,460.51,17065.0
2020-09-24 14:30:00,460.53,465.17,460.25,460.44,46993.0,460.53,465.17,460.25,460.44,46993.0
2020-09-24 15:00:00,460.8,461.23,457.71,458.17,17521.0,460.8,461.23,457.71,458.17,17521.0
2020-09-24 15:30:00,458.14,462.41,456.85,460.12,55637.0,458.14,462.41,456.85,460.12,55637.0
2020-09-25 09:30:00,468.91,471.81,464.56,471.64,82125.0,468.91,471.81,464.56,471.64,82125.0
2020-09-25 10:00:00,471.65,472.64,467.64,472.14,33253.0,471.65,472.64,467.64,472.14,33253.0
2020-09-25 10:30:00,472.24,473.45,471.37,472.39,20378.0,472.24,473.45,471.37,472.39,20378.0
2020-09-25 11:00:00,472.84,475.45,471.75,474.23,31946.0,472.84,475.45,471.75,474.23,31946.0
2020-09-25 11:30:00,473.97,473.97,471.44,471.69,23730.0,473.97,473.97,471.44,471.69,23730.0
2020-09-25 12:00:00,471.38,473.99,471.32,472.25,14818.0,471.38,473.99,471.32,472.25,14818.0
2020-09-25 12:30:00,473.65,474.11,471.45,474.09,12912.0,473.65,474.11,471.45,474.09,12912.0
2020-09-25 13:00:00,473.96,475.16,473.89,474.61,12984.0,473.96,475.16,473.89,474.61,12984.0
2020-09-25 13:30:00,474.49,476.63,474.0,476.26,23595.0,474.49,476.63,474.0,476.26,23595.0
2020-09-25 14:00:00,476.11,480.79,476.01,478.02,150631.0,476.11,480.79,476.01,478.02,150631.0
2020-09-25 14:30:00,477.8,480.5,477.55,480.22,33517.0,477.8,480.5,477.55,480.22,33517.0
2020-09-25 15:00:00,479.88,481.65,479.87,480.99,51351.0,479.88,481.65,479.87,480.99,51351.0
2020-09-25 15:30:00,481.0,481.53,479.31,479.97,156070.0,481.0,481.53,479.31,479.97,156070.0
2020-09-28 09:30:00,486.61,487.43,478.97,482.03,135961.0,486.61,487.43,478.97,482.03,135961.0
2020-09-28 10:00:00,481.68,488.4,481.62,486.29,80020.0,481.68,488.4,481.62,486.29,80020.0
2020-09-28 10:30:00,485.59,486.44,481.66,482.98,43660.0,485.59,486.44,481.66,482.98,43660.0
2020-09-28 11:00:00,483.35,487.67,483.01,485.88,42519.0,483.35,487.67,483.01,485.88,42519.0
2020-09-28 11:30:00,486.04,486.44,482.6,483.1,24796.0,486.04,486.44,482.6,483.1,24796.0
2020-09-28 12:00:00,482.96,483.04,481.21,482.0,34989.0,482.96,483.04,481.21,482.0,34989.0
2020-09-28 12:30:00,481.99,483.7,481.46,483.68,22743.0,481.99,483.7,481.46,483.68,22743.0
2020-09-28 13:00:00,483.84,484.71,482.29,483.84,27200.0,483.84,484.71,482.29,483.84,27200.0
2020-09-28 13:30:00,484.11,486.41,483.95,485.99,38055.0,484.11,486.41,483.95,485.99,38055.0
2020-09-28 14:00:00,486.29,486.75,485.15,486.73,33492.0,486.29,486.75,485.15,486.73,33492.0
2020-09-28 14:30:00,486.67,487.83,486.4,487.47,38880.0,486.67,487.83,486.4,487.47,38880.0
2020-09-28 15:00:00,487.55,487.55,485.26,486.5,32910.0,487.55,487.55,485.26,486.5,32910.0
2020-09-28 15:30:00,486.53,486.54,483.51,484.22,113674.0,486.53,486.54,483.51,484.22,113674.0
2020-09-29 09:30:00,486.35,488.81,484.75,488.37,81177.0,486.35,488.81,484.75,488.37,81177.0
2020-09-29 10:00:00,488.57,489.56,486.33,486.81,31211.0,488.57,489.56,486.33,486.81,31211.0
2020-09-29 10:30:00,487.28,487.35,483.09,485.61,23652.0,487.28,487.35,483.09,485.61,23652.0
2020-09-29 11:00:00,485.56,488.31,485.08,487.91,23922.0,485.56,488.31,485.08,487.91,23922.0
2020-09-29 11:30:00,487.76,489.2,486.85,488.9,20831.0,487.76,489.2,486.85,488.9,20831.0
2020-09-29 12:00:00,488.66,488.87,486.41,486.82,18105.0,488.66,488.87,486.41,486.82,18105.0
2020-09-29 12:30:00,486.55,488.19,486.33,487.74,16721.0,486.55,488.19,486.33,487.74,16721.0
2020-09-29 13:00:00,487.52,487.52,484.02,487.13,28938.0,487.52,487.52,484.02,487.13,28938.0
2020-09-29 13:30:00,487.43,487.64,486.2,486.59,16950.0,487.43,487.64,486.2,486.59,16950.0
2020-09-29 14:00:00,486.23,486.36,484.65,485.53,17628.0,486.23,486.36,484.65,485.53,17628.0
2020-09-29 14:30:00,485.71,486.92,485.6,486.23,18134.0,485.71,486.92,485.6,486.23,18134.0
2020-09-29 15:00:00,486.31,486.36,484.2,484.75,10588.0,486.31,486.36,484.2,484.75,10588.0
2020-09-29 15:30:00,484.61,488.44,484.39,487.98,120614.0,484.61,488.44,484.39,487.98,120614.0
2020-09-30 09:30:00,485.67,489.67,483.0,489.58,85964.0,485.67,489.67,483.0,489.58,85964.0
2020-09-30 10:00:00,489.63,490.36,487.05,488.74,50411.0,489.63,490.36,487.05,488.74,50411.0
2020-09-30 10:30:00,488.72,489.72,486.88,487.95,24293.0,488.72,489.72,486.88,487.95,24293.0
2020-09-30 11:00:00,488.55,491.74,488.23,491.33,36032.0,488.55,491.74,488.23,491.33,36032.0
2020-09-30 11:30:00,491.07,492.66,490.34,491.94,32222.0,491.07,492.66,490.34,491.94,32222.0
2020-09-30 12:00:00,492.03,493.31,491.44,492.06,34375.0,492.03,493.31,491.44,492.06,34375.0
2020-09-30 12:30:00,492.07,492.33,487.93,488.35,15063.0,492.07,492.33,487.93,488.35,15063.0
2020-09-30 13:00:00,488.61,488.67,486.72,487.93,13920.0,488.61,488.67,486.72,487.93,13920.0
2020-09-30 13:30:00,488.27,490.51,488.27,490.44,13481.0,488.27,490.51,488.27,490.44,13481.0
2020-09-30 14:00:00,490.39,491.53,486.12,488.92,32555.0,490.39,491.53,486.12,488.92,32555.0
2020-09-30 14:30:00,488.45,488.46,484.0,486.62,25396.0,488.45,488.46,484.0,486.62,25396.0
2020-09-30 15:00:00,486.55,487.79,481.15,484.22,50349.0,486.55,487.79,481.15,484.22,50349.0
2020-09-30 15:30:00,484.04,486.64,482.57,484.62,121651.0,484.04,486.64,482.57,484.62,121651.0
2020-10-01 09:30:00,491.57,494.97,487.51,490.92,72909.0,491.57,494.97,487.51,490.92,72909.0
2020-10-01 10:00:00,490.56,492.65,487.45,489.95,39688.0,490.56,492.65,487.45,489.95,39688.0
2020-10-01 10:30:00,489.95,492.59,489.61,491.14,22968.0,489.95,492.59,489.61,491.14,22968.0
2020-10-01 11:00:00,491.69,492.0,489.82,491.61,18240.0,491.69,492.0,489.82,491.61,18240.0
2020-10-01 11:30:00,491.69,493.1,490.06,490.2,20451.0,491.69,493.1,490.06,490.2,20451.0
2020-10-01 12:00:00,490.55,490.98,488.81,489.54,20208.0,490.55,490.98,488.81,489.54,20208.0
2020-10-01 12:30:00,489.53,490.57,488.99,490.29,15465.0,489.53,490.57,488.99,490.29,15465.0
2020-10-01 13:00:00,490.35,493.19,490.35,493.19,34310.0,490.35,493.19,490.35,493.19,34310.0
2020-10-01 13:30:00,493.27,494.1,491.66,492.18,26021.0,493.27,494.1,491.66,492.18,26021.0
2020-10-01 14:00:00,493.19,493.68,490.1,493.39,35974.0,493.19,493.68,490.1,493.39,35974.0
2020-10-01 14:30:00,493.44,494.81,492.8,494.29,25362.0,493.44,494.81,492.8,494.29,25362.0
2020-10-01 15:00:00,494.49,495.13,491.3,491.45,49464.0,494.49,495.13,491.3,491.45,49464.0
2020-10-01 15:30:00,491.58,492.63,490.56,492.31,63250.0,491.58,492.63,490.56,492.31,63250.0
2020-10-02 09:30:00,480.49,502.63,478.99,500.1,255697.0,480.49,502.63,478.99,500.1,255697.0
2020-10-02 10:00:00,500.1,501.5,497.24,499.58,90894.0,500.1,501.5,497.24,499.58,90894.0
2020-10-02 10:30:00,499.23,499.48,495.0,497.56,65552.0,499.23,499.48,495.0,497.56,65552.0
2020-10-02 11:00:00,496.96,497.6,495.42,495.77,28400.0,496.96,497.6,495.42,495.77,28400.0
2020-10-02 11:30:00,495.53,495.54,488.93,489.37,68872.0,495.53,495.54,488.93,489.37,68872.0
2020-10-02 12:00:00,488.52,491.69,486.31,489.88,42115.0,488.52,491.69,486.31,489.88,42115.0
2020-10-02 12:30:00,489.98,491.87,489.0,489.92,19757.0,489.98,491.87,489.0,489.92,19757.0
2020-10-02 13:00:00,490.17,491.58,488.68,491.22,32702.0,490.17,491.58,488.68,491.22,32702.0
2020-10-02 13:30:00,490.66,491.54,489.02,491.28,25019.0,490.66,491.54,489.02,491.28,25019.0
2020-10-02 14:00:00,491.26,492.49,490.31,491.3,23595.0,491.26,492.49,490.31,491.3,23595.0
2020-10-02 14:30:00,491.55,493.44,490.0,492.18,54214.0,491.55,493.44,490.0,492.18,54214.0
2020-10-02 15:00:00,492.52,493.2,491.19,492.34,31807.0,492.52,493.2,491.19,492.34,31807.0
2020-10-02 15:30:00,492.21,494.47,491.87,492.91,133590.0,492.21,494.47,491.87,492.91,133590.0
2020-10-05 09:30:00,495.61,497.04,491.27,495.14,59130.0,495.61,497.04,491.27,495.14,59130.0
2020-10-05 10:00:00,495.87,498.54,495.62,497.78,43272.0,495.87,498.54,495.62,497.78,43272.0
2020-10-05 10:30:00,498.12,500.36,497.25,498.19,39554.0,498.12,500.36,497.25,498.19,39554.0
2020-10-05 11:00:00,498.04,498.87,496.3,498.32,74341.0,498.04,498.87,496.3,498.32,74341.0
2020-10-05 11:30:00,498.43,498.94,496.25,497.12,39125.0,498.43,498.94,496.25,497.12,39125.0
2020-10-05 12:00:00,497.23,498.45,496.47,498.08,29020.0,497.23,498.45,496.47,498.08,29020.0
2020-10-05 12:30:00,497.93,500.93,497.69,500.69,36669.0,497.93,500.93,497.69,500.69,36669.0
2020-10-05 13:00:00,500.48,500.69,498.68,499.5,24153.0,500.48,500.69,498.68,499.5,24153.0
2020-10-05 13:30:00,499.61,501.11,498.06,498.71,59185.0,499.61,501.11,498.06,498.71,59185.0
2020-10-05 14:00:00,498.84,499.48,496.28,496.93,90071.0,498.84,499.48,496.28,496.93,90071.0
2020-10-05 14:30:00,496.86,499.16,496.6,499.15,33478.0,496.86,499.16,496.6,499.15,33478.0
2020-10-05 15:00:00,499.15,500.51,498.65,499.95,50456.0,499.15,500.51,498.65,499.95,50456.0
2020-10-05 15:30:00,500.03,502.23,499.52,501.52,81934.0,500.03,502.23,499.52,501.52,81934.0
2020-10-06 09:30:00,500.0,500.42,493.93,500.24,107482.0,500.0,500.42,493.93,500.24,107482.0
2020-10-06 10:00:00,500.16,502.6,498.42,499.93,94566.0,500.16,502.6,498.42,499.93,94566.0
2020-10-06 10:30:00,499.77,500.7,496.56,497.15,48993.0,499.77,500.7,496.56,497.15,48993.0
2020-10-06 11:00:00,497.19,497.39,492.22,493.76,44182.0,497.19,497.39,492.22,493.76,44182.0
2020-10-06 11:30:00,493.88,496.79,492.87,494.46,28747.0,493.88,496.79,492.87,494.46,28747.0
2020-10-06 12:00:00,494.77,496.26,494.52,496.0,23042.0,494.77,496.26,494.52,496.0,23042.0
2020-10-06 12:30:00,496.2,497.64,495.56,496.52,24325.0,496.2,497.64,495.56,496.52,24325.0
2020-10-06 13:00:00,496.52,498.51,495.53,498.51,9798.0,496.52,498.51,495.53,498.51,9798.0
2020-10-06 13:30:00,498.13,499.79,497.89,499.31,24334.0,498.13,499.79,497.89,499.31,24334.0
2020-10-06 14:00:00,499.2,500.37,498.35,499.68,16478.0,499.2,500.37,498.35,499.68,16478.0
2020-10-06 14:30:00,499.76,502.31,491.0,493.66,40211.0,499.76,502.31,491.0,493.66,40211.0
2020-10-06 15:00:00,493.14,494.12,489.82,493.77,47735.0,493.14,494.12,489.82,493.77,47735.0
2020-10-06 15:30:00,493.48,494.6,490.12,491.54,50260.0,493.48,494.6,490.12,491.54,50260.0
2020-10-07 09:30:00,497.63,500.11,496.02,497.63,71959.0,497.63,500.11,496.02,497.63,71959.0
2020-10-07 10:00:00,497.55,498.91,494.17,494.17,28434.0,497.55,498.91,494.17,494.17,28434.0
2020-10-07 10:30:00,494.0,498.77,494.0,498.72,17761.0,494.0,498.77,494.0,498.72,17761.0
2020-10-07 11:00:00,498.73,499.01,497.18,498.94,22222.0,498.73,499.01,497.18,498.94,22222.0
2020-10-07 11:30:00,499.18,500.23,498.5,498.62,19434.0,499.18,500.23,498.5,498.62,19434.0
2020-10-07 12:00:00,498.83,501.04,497.99,498.77,41725.0,498.83,501.04,497.99,498.77,41725.0
2020-10-07 12:30:00,499.34,502.49,498.93,502.29,15418.0,499.34,502.49,498.93,502.29,15418.0
2020-10-07 13:00:00,502.33,503.8,502.21,503.32,19789.0,502.33,503.8,502.21,503.32,19789.0
2020-10-07 13:30:00,503.36,504.21,502.8,502.81,17500.0,503.36,504.21,502.8,502.81,17500.0
2020-10-07 14:00:00,502.5,503.47,501.2,502.13,19879.0,502.5,503.47,501.2,502.13,19879.0
2020-10-07 14:30:00,502.23,502.6,501.07,502.2,15870.0,502.23,502.6,501.07,502.2,15870.0
2020-10-07 15:00:00,502.05,502.31,501.17,501.2,17848.0,502.05,502.31,501.17,501.2,17848.0
2020-10-07 15:30:00,501.2,501.89,499.95,499.95,115822.0,501.2,501.89,499.95,499.95,115822.0
2020-10-08 09:30:00,505.0,505.0,495.23,497.39,106186.0,505.0,505.0,495.23,497.39,106186.0
2020-10-08 10:00:00,497.76,498.23,492.49,494.46,59398.0,497.76,498.23,492.49,494.46,59398.0
2020-10-08 10:30:00,494.39,495.39,492.0,495.25,32509.0,494.39,495.39,492.0,495.25,32509.0
2020-10-08 11:00:00,495.44,498.18,495.43,495.68,35693.0,495.44,498.18,495.43,495.68,35693.0
2020-10-08 11:30:00,496.29,499.18,495.62,498.58,22026.0,496.29,499.18,495.62,498.58,22026.0
2020-10-08 12:00:00,499.1,501.15,499.1,500.06,29025.0,499.1,501.15,499.1,500.06,29025.0
2020-10-08 12:30:00,500.35,500.81,499.58,500.02,18304.0,500.35,500.81,499.58,500.02,18304.0
2020-10-08 13:00:00,500.04,500.04,498.01,498.79,13343.0,500.04,500.04,498.01,498.79,13343.0
2020-10-08 13:30:00,498.73,499.25,497.34,497.34,22678.0,498.73,499.25,497.34,497.34,22678.0
2020-10-08 14:00:00,496.9,497.58,496.4,496.73,20805.0,496.9,497.58,496.4,496.73,20805.0
2020-10-08 14:30:00,496.65,498.38,496.64,497.56,16552.0,496.65,498.38,496.64,497.56,16552.0
2020-10-08 15:00:00,497.23,497.3,495.98,496.67,15844.0,497.23,497.3,495.98,496.67,15844.0
2020-10-08 15:30:00,496.93,497.33,496.0,496.5,61632.0,496.93,497.33,496.0,496.5,61632.0
2020-10-09 09:30:00,503.56,508.99,502.01,508.24,131624.0,503.56,508.99,502.01,508.24,131624.0
2020-10-09 10:00:00,508.04,509.22,504.0,505.78,124265.0,508.04,509.22,504.0,505.78,124265.0
2020-10-09 10:30:00,505.8,507.8,503.77,505.59,88134.0,505.8,507.8,503.77,505.59,88134.0
2020-10-09 11:00:00,505.18,507.95,505.18,507.71,53732.0,505.18,507.95,505.18,507.71,53732.0
2020-10-09 11:30:00,507.87,510.88,507.54,508.32,50983.0,507.87,510.88,507.54,508.32,50983.0
2020-10-09 12:00:00,508.77,510.03,508.56,508.95,16776.0,508.77,510.03,508.56,508.95,16776.0
2020-10-09 12:30:00,508.89,510.26,508.49,509.62,15259.0,508.89,510.26,508.49,509.62,15259.0
2020-10-09 13:00:00,509.47,510.21,507.65,507.99,12799.0,509.47,510.21,507.65,507.99,12799.0
2020-10-09 13:30:00,508.19,508.84,506.87,508.84,8404.0,508.19,508.84,506.87,508.84,8404.0
2020-10-09 14:00:00,508.67,509.37,507.44,507.9,25811.0,508.67,509.37,507.44,507.9,25811.0
2020-10-09 14:30:00,507.94,508.59,507.52,508.07,12935.0,507.94,508.59,507.52,508.07,12935.0
2020-10-09 15:00:00,508.01,509.21,507.57,508.94,23861.0,508.01,509.21,507.57,508.94,23861.0
2020-10-09 15:30:00,509.1,509.12,507.36,507.78,113814.0,509.1,509.12,507.36,507.78,113814.0
2020-10-12 09:30:00,513.55,515.55,502.04,504.66,134105.0,513.55,515.55,502.04,504.66,134105.0
2020-10-12 10:00:00,504.67,505.95,502.0,503.41,56512.0,504.67,505.95,502.0,503.41,56512.0
2020-10-12 10:30:00,503.46,507.21,503.45,506.78,24297.0,503.46,507.21,503.45,506.78,24297.0
2020-10-12 11:00:00,507.12,509.7,506.69,508.11,25819.0,507.12,509.7,506.69,508.11,25819.0
2020-10-12 11:30:00,507.97,508.78,506.12,508.01,21515.0,507.97,508.78,506.12,508.01,21515.0
2020-10-12 12:00:00,508.2,511.37,507.91,511.37,16256.0,508.2,511.37,507.91,511.37,16256.0
2020-10-12 12:30:00,511.02,512.28,510.0,510.36,13478.0,511.02,512.28,510.0,510.36,13478.0
2020-10-12 13:00:00,510.53,512.02,509.33,511.49,16201.0,510.53,512.02,509.33,511.49,16201.0
2020-10-12 13:30:00,511.67,512.88,511.34,511.34,15155.0,511.67,512.88,511.34,511.34,15155.0
2020-10-12 14:00:00,511.47,513.0,511.33,512.62,18492.0,511.47,513.0,511.33,512.62,18492.0
2020-10-12 14:30:00,512.61,512.71,511.0,511.1,22919.0,512.61,512.71,511.0,511.1,22919.0
2020-10-12 15:00:00,511.66,511.66,509.31,509.99,30558.0,511.66,511.66,509.31,509.99,30558.0
2020-10-12 15:30:00,509.85,510.38,508.74,509.08,55700.0,509.85,510.38,508.74,509.08,55700.0
2020-10-13 09:30:00,516.51,516.51,511.23,515.59,144314.0,516.51,516.51,511.23,515.59,144314.0
2020-10-13 10:00:00,516.37,517.0,511.77,514.54,104391.0,516.37,517.0,511.77,514.54,104391.0
2020-10-13 10:30:00,514.4,515.9,513.38,515.69,32548.0,514.4,515.9,513.38,515.69,32548.0
2020-10-13 11:00:00,515.86,519.49,514.82,519.33,53961.0,515.86,519.49,514.82,519.33,53961.0
2020-10-13 11:30:00,519.01,521.73,518.92,520.45,56477.0,519.01,521.73,518.92,520.45,56477.0
2020-10-13 12:00:00,520.63,521.8,518.95,521.3,41270.0,520.63,521.8,518.95,521.3,41270.0
2020-10-13 12:30:00,521.25,521.73,520.01,520.71,22488.0,521.25,521.73,520.01,520.71,22488.0
2020-10-13 13:00:00,520.5,522.17,519.0,521.57,26190.0,520.5,522.17,519.0,521.57,26190.0
2020-10-13 13:30:00,521.52,521.7,519.08,519.42,26720.0,521.52,521.7,519.08,519.42,26720.0
2020-10-13 14:00:00,519.43,519.86,518.35,519.15,23353.0,519.43,519.86,518.35,519.15,23353.0
2020-10-13 14:30:00,519.18,521.24,517.75,520.76,26837.0,519.18,521.24,517.75,520.76,26837.0
2020-10-13 15:00:00,520.85,522.76,520.58,521.92,53074.0,520.85,522.76,520.58,521.92,53074.0
2020-10-13 15:30:00,521.77,522.77,518.21,518.61,88144.0,521.77,522.77,518.21,518.61,88144.0
2020-10-14 09:30:00,520.0,521.5,516.61,518.74,108608.0,520.0,521.5,516.61,518.74,108608.0
2020-10-14 10:00:00,518.74,519.25,513.23,513.87,47266.0,518.74,519.25,513.23,513.87,47266.0
2020-10-14 10:30:00,514.22,519.0,513.4,519.0,38031.0,514.22,519.0,513.4,519.0,38031.0
2020-10-14 11:00:00,519.09,519.91,517.07,517.95,16786.0,519.09,519.91,517.07,517.95,16786.0
2020-10-14 11:30:00,517.72,517.94,513.5,513.97,33616.0,517.72,517.94,513.5,513.97,33616.0
2020-10-14 12:00:00,513.52,513.97,509.98,511.2,35496.0,513.52,513.97,509.98,511.2,35496.0
2020-10-14 12:30:00,511.2,512.46,510.36,511.58,32440.0,511.2,512.46,510.36,511.58,32440.0
2020-10-14 13:00:00,511.44,513.39,511.44,512.37,20769.0,511.44,513.39,511.44,512.37,20769.0
2020-10-14 13:30:00,512.32,514.22,510.6,514.13,23098.0,512.32,514.22,510.6,514.13,23098.0
2020-10-14 14:00:00,514.37,516.27,513.82,514.23,13078.0,514.37,516.27,513.82,514.23,13078.0
2020-10-14 14:30:00,514.1,515.04,512.88,514.65,20932.0,514.1,515.04,512.88,514.65,20932.0
2020-10-14 15:00:00,514.63,517.72,514.21,516.86,26367.0,514.63,517.72,514.21,516.86,26367.0
2020-10-14 15:30:00,517.14,519.2,515.9,516.69,82379.0,517.14,519.2,515.9,516.69,82379.0
2020-10-15 09:30:00,509.48,515.0,506.0,513.5,115781.0,509.48,515.0,506.0,513.5,115781.0
2020-10-15 10:00:00,514.23,514.29,511.0,511.86,24522.0,514.23,514.29,511.0,511.86,24522.0
2020-10-15 10:30:00,510.95,511.52,507.23,511.52,29312.0,510.95,511.52,507.23,511.52,29312.0
2020-10-15 11:00:00,511.49,515.0,509.0,514.28,18591.0,511.49,515.0,509.0,514.28,18591.0
2020-10-15 11:30:00,514.53,516.54,514.15,514.22,24247.0,514.53,516.54,514.15,514.22,24247.0
2020-10-15 12:00:00,514.34,515.35,513.41,513.64,11596.0,514.34,515.35,513.41,513.64,11596.0
2020-10-15 12:30:00,513.33,515.4,512.75,514.11,21173.0,513.33,515.4,512.75,514.11,21173.0
2020-10-15 13:00:00,514.68,515.66,514.29,515.06,15683.0,514.68,515.66,514.29,515.06,15683.0
2020-10-15 13:30:00,514.82,516.99,514.29,516.4,20721.0,514.82,516.99,514.29,516.4,20721.0
2020-10-15 14:00:00,516.43,520.0,516.42,519.91,46121.0,516.43,520.0,516.42,519.91,46121.0
2020-10-15 14:30:00,519.84,520.32,517.08,519.56,35963.0,519.84,520.32,517.08,519.56,35963.0
2020-10-15 15:00:00,519.26,522.89,518.8,522.11,50485.0,519.26,522.89,518.8,522.11,50485.0
2020-10-15 15:30:00,522.37,522.99,520.48,520.68,75300.0,522.37,522.99,520.48,520.68,75300.0
2020-10-16 09:30:00,524.15,525.68,520.99,525.1,105726.0,524.15,525.68,520.99,525.1,105726.0
2020-10-16 10:00:00,524.92,529.98,524.63,529.08,44893.0,524.92,529.98,524.63,529.08,44893.0
2020-10-16 10:30:00,529.2,530.73,525.24,526.73,64327.0,529.2,530.73,525.24,526.73,64327.0
2020-10-16 11:00:00,526.56,526.67,523.81,525.32,32498.0,526.56,526.67,523.81,525.32,32498.0
2020-10-16 11:30:00,524.95,526.77,524.39,525.93,25271.0,524.95,526.77,524.39,525.93,25271.0
2020-10-16 12:00:00,526.15,526.5,524.41,525.87,28263.0,526.15,526.5,524.41,525.87,28263.0
2020-10-16 12:30:00,525.78,526.69,524.5,526.55,25368.0,525.78,526.69,524.5,526.55,25368.0
2020-10-16 13:00:00,526.34,529.21,526.22,528.38,25584.0,526.34,529.21,526.22,528.38,25584.0
2020-10-16 13:30:00,528.08,529.93,527.32,528.8,54681.0,528.08,529.93,527.32,528.8,54681.0
2020-10-16 14:00:00,528.66,530.0,528.29,528.76,32592.0,528.66,530.0,528.29,528.76,32592.0
2020-10-16 14:30:00,528.73,530.34,528.19,529.74,38558.0,528.73,530.34,528.19,529.74,38558.0
2020-10-16 15:00:00,529.97,529.97,526.67,527.11,41658.0,529.97,529.97,526.67,527.11,41658.0
2020-10-16 15:30:00,527.06,527.14,523.69,524.71,83921.0,527.06,527.14,523.69,524.71,83921.0
2020-10-19 09:30:00,526.44,533.37,526.44,528.0,81705.0,526.44,533.37,526.44,528.0,81705.0
2020-10-19 10:00:00,528.26,530.35,525.84,529.87,28927.0,528.26,530.35,525.84,529.87,28927.0
2020-10-19 10:30:00,530.44,530.44,525.24,527.02,17268.0,530.44,530.44,525.24,527.02,17268.0
2020-10-19 11:00:00,527.33,529.62,526.02,527.59,14718.0,527.33,529.62,526.02,527.59,14718.0
2020-10-19 11:30:00,528.66,530.86,528.0,528.69,28203.0,528.66,530.86,528.0,528.69,28203.0
2020-10-19 12:00:00,528.97,531.2,527.2,528.82,41326.0,528.97,531.2,527.2,528.82,41326.0
2020-10-19 12:30:00,528.83,530.69,528.83,530.16,21186.0,528.83,530.69,528.83,530.16,21186.0
2020-10-19 13:00:00,530.45,530.64,529.03,529.54,12512.0,530.45,530.64,529.03,529.54,12512.0
2020-10-19 13:30:00,529.65,529.8,525.53,527.0,18397.0,529.65,529.8,525.53,527.0,18397.0
2020-10-19 14:00:00,526.75,528.0,525.5,527.38,21538.0,526.75,528.0,525.5,527.38,21538.0
2020-10-19 14:30:00,527.23,527.74,522.55,522.69,39824.0,527.23,527.74,522.55,522.69,39824.0
2020-10-19 15:00:00,522.23,522.76,519.39,520.78,36177.0,522.23,522.76,519.39,520.78,36177.0
2020-10-19 15:30:00,520.54,522.88,520.54,522.21,75212.0,520.54,522.88,520.54,522.21,75212.0
2020-10-20 09:30:00,523.0,527.48,523.0,526.0,122094.0,523.0,527.48,523.0,526.0,122094.0
2020-10-20 10:00:00,525.47,527.58,522.41,523.11,45073.0,525.47,527.58,522.41,523.11,45073.0
2020-10-20 10:30:00,523.21,524.36,518.44,518.57,44879.0,523.21,524.36,518.44,518.57,44879.0
2020-10-20 11:00:00,518.39,520.35,516.45,519.02,30292.0,518.39,520.35,516.45,519.02,30292.0
2020-10-20 11:30:00,518.95,521.96,518.14,521.96,9110.0,518.95,521.96,518.14,521.96,9110.0
2020-10-20 12:00:00,521.86,524.33,521.67,523.19,17959.0,521.86,524.33,521.67,523.19,17959.0
2020-10-20 12:30:00,523.03,523.63,518.95,519.68,28846.0,523.03,523.63,518.95,519.68,28846.0
2020-10-20 13:00:00,519.68,523.1,519.06,521.89,25787.0,519.68,523.1,519.06,521.89,25787.0
2020-10-20 13:30:00,522.03,523.62,521.55,522.03,30165.0,522.03,523.62,521.55,522.03,30165.0
2020-10-20 14:00:00,522.62,523.37,521.33,521.33,17860.0,522.62,523.37,521.33,521.33,17860.0
2020-10-20 14:30:00,521.48,521.88,519.17,519.76,19180.0,521.48,521.88,519.17,519.76,19180.0
2020-10-20 15:00:00,519.86,520.86,515.91,518.11,21928.0,519.86,520.86,515.91,518.11,21928.0
2020-10-20 15:30:00,517.77,520.6,517.77,518.19,57363.0,517.77,520.6,517.77,518.19,57363.0
2020-10-21 09:30:00,518.68,519.53,515.81,518.94,60340.0,518.68,519.53,515.81,518.94,60340.0
2020-10-21 10:00:00,519.19,519.28,514.6,515.15,24320.0,519.19,519.28,514.6,515.15,24320.0
2020-10-21 10:30:00,515.75,515.89,513.16,513.46,33941.0,515.75,515.89,513.16,513.46,33941.0
2020-10-21 11:00:00,513.46,514.17,506.83,510.02,41554.0,513.46,514.17,506.83,510.02,41554.0
2020-10-21 11:30:00,510.22,512.62,509.0,509.59,21935.0,510.22,512.62,509.0,509.59,21935.0
2020-10-21 12:00:00,510.03,513.03,509.0,511.46,23184.0,510.03,513.03,509.0,511.46,23184.0
2020-10-21 12:30:00,510.94,510.94,507.5,507.5,15587.0,510.94,510.94,507.5,507.5,15587.0
2020-10-21 13:00:00,507.11,510.4,506.88,509.6,18643.0,507.11,510.4,506.88,509.6,18643.0
2020-10-21 13:30:00,509.56,512.65,509.29,511.56,15165.0,509.56,512.65,509.29,511.56,15165.0
2020-10-21 14:00:00,511.25,514.29,510.96,514.07,17959.0,511.25,514.29,510.96,514.07,17959.0
2020-10-21 14:30:00,513.89,515.99,513.5,515.66,18948.0,513.89,515.99,513.5,515.66,18948.0
2020-10-21 15:00:00,515.88,515.88,512.93,513.98,22348.0,515.88,515.88,512.93,513.98,22348.0
2020-10-21 15:30:00,514.38,514.38,509.76,510.33,84338.0,514.38,514.38,509.76,510.33,84338.0
2020-10-22 09:30:00,511.7,513.55,509.0,511.92,39093.0,511.7,513.55,509.0,511.92,39093.0
2020-10-22 10:00:00,510.81,511.76,501.16,502.44,63310.0,510.81,511.76,501.16,502.44,63310.0
2020-10-22 10:30:00,502.12,502.52,495.17,501.65,63795.0,502.12,502.52,495.17,501.65,63795.0
2020-10-22 11:00:00,501.23,506.55,499.71,506.07,31727.0,501.23,506.55,499.71,506.07,31727.0
2020-10-22 11:30:00,506.88,506.88,502.9,503.91,17710.0,506.88,506.88,502.9,503.91,17710.0
2020-10-22 12:00:00,503.32,504.61,501.93,503.13,12355.0,503.32,504.61,501.93,503.13,12355.0
2020-10-22 12:30:00,503.13,504.92,501.08,504.92,10043.0,503.13,504.92,501.08,504.92,10043.0
2020-10-22 13:00:00,504.9,506.35,504.17,505.47,15231.0,504.9,506.35,504.17,505.47,15231.0
2020-10-22 13:30:00,505.84,508.28,505.16,506.88,17478.0,505.84,508.28,505.16,506.88,17478.0
2020-10-22 14:00:00,506.84,507.5,505.57,506.59,21684.0,506.84,507.5,505.57,506.59,21684.0
2020-10-22 14:30:00,506.49,508.03,505.29,506.37,22362.0,506.49,508.03,505.29,506.37,22362.0
2020-10-22 15:00:00,506.37,506.73,504.92,506.73,16717.0,506.37,506.73,504.92,506.73,16717.0
2020-10-22 15:30:00,506.64,507.99,505.66,506.3,72506.0,506.64,507.99,505.66,506.3,72506.0
2020-10-23 09:30:00,509.09,510.0,505.23,508.87,60573.0,509.09,510.0,505.23,508.87,60573.0
2020-10-23 10:00:00,508.86,512.54,506.71,511.22,24394.0,508.86,512.54,506.71,511.22,24394.0
2020-10-23 10:30:00,511.39,512.06,508.56,511.28,29836.0,511.39,512.06,508.56,511.28,29836.0
2020-10-23 11:00:00,510.76,512.53,508.79,508.84,14839.0,510.76,512.53,508.79,508.84,14839.0
2020-10-23 11:30:00,508.83,509.51,506.5,509.0,11351.0,508.83,509.51,506.5,509.0,11351.0
2020-10-23 12:00:00,508.81,510.34,507.65,508.77,8328.0,508.81,510.34,507.65,508.77,8328.0
2020-10-23 12:30:00,508.79,510.73,508.78,509.73,9839.0,508.79,510.73,508.78,509.73,9839.0
2020-10-23 13:00:00,509.32,512.54,509.32,511.76,8780.0,509.32,512.54,509.32,511.76,8780.0
2020-10-23 13:30:00,511.76,512.51,510.75,512.16,17333.0,511.76,512.51,510.75,512.16,17333.0
2020-10-23 14:00:00,512.02,513.36,512.01,513.05,11428.0,512.02,513.36,512.01,513.05,11428.0
2020-10-23 14:30:00,512.87,512.93,510.92,510.92,15255.0,512.87,512.93,510.92,510.92,15255.0
2020-10-23 15:00:00,511.0,512.66,510.77,512.08,12629.0,511.0,512.66,510.77,512.08,12629.0
2020-10-23 15:30:00,511.62,514.23,511.14,513.95,42187.0,511.62,514.23,511.14,513.95,42187.0
2020-10-26 09:30:00,518.01,521.74,516.04,520.08,120817.0,518.01,521.74,516.04,520.08,120817.0
2020-10-26 10:00:00,519.6,521.86,510.99,511.0,91464.0,519.6,521.86,510.99,511.0,91464.0
2020-10-26 10:30:00,511.0,512.57,506.64,507.7,44881.0,511.0,512.57,506.64,507.7,44881.0
2020-10-26 11:00:00,507.22,507.29,502.37,503.53,52078.0,507.22,507.29,502.37,503.53,52078.0
2020-10-26 11:30:00,503.37,505.67,501.61,503.01,52255.0,503.37,505.67,501.61,503.01,52255.0
2020-10-26 12:00:00,503.26,505.01,502.24,504.19,51995.0,503.26,505.01,502.24,504.19,51995.0
2020-10-26 12:30:00,503.46,503.52,498.6,499.49,44690.0,503.46,503.52,498.6,499.49,44690.0
2020-10-26 13:00:00,499.33,499.52,493.6,494.65,70945.0,499.33,499.52,493.6,494.65,70945.0
2020-10-26 13:30:00,494.42,498.47,492.51,496.57,51714.0,494.42,498.47,492.51,496.57,51714.0
2020-10-26 14:00:00,496.94,501.01,496.86,500.65,28653.0,496.94,501.01,496.86,500.65,28653.0
2020-10-26 14:30:00,500.55,500.76,497.09,497.78,43845.0,500.55,500.76,497.09,497.78,43845.0
2020-10-26 15:00:00,497.6,498.71,496.42,497.35,43299.0,497.6,498.71,496.42,497.35,43299.0
2020-10-26 15:30:00,497.38,502.13,496.21,502.06,152114.0,497.38,502.13,496.21,502.06,152114.0
2020-10-27 09:30:00,508.79,510.0,503.61,506.31,107235.0,508.79,510.0,503.61,506.31,107235.0
2020-10-27 10:00:00,506.49,507.08,500.6,501.68,64352.0,506.49,507.08,500.6,501.68,64352.0
2020-10-27 10:30:00,501.44,506.11,500.93,504.11,29650.0,501.44,506.11,500.93,504.11,29650.0
2020-10-27 11:00:00,504.11,506.79,503.19,505.58,24310.0,504.11,506.79,503.19,505.58,24310.0
2020-10-27 11:30:00,505.38,506.12,503.82,505.45,24104.0,505.38,506.12,503.82,505.45,24104.0
2020-10-27 12:00:00,505.17,505.17,501.22,501.22,25128.0,505.17,505.17,501.22,501.22,25128.0
2020-10-27 12:30:00,501.3,502.79,500.91,501.25,30510.0,501.3,502.79,500.91,501.25,30510.0
2020-10-27 13:00:00,501.34,502.64,499.22,501.12,21422.0,501.34,502.64,499.22,501.12,21422.0
2020-10-27 13:30:00,501.2,503.86,500.72,503.09,24059.0,501.2,503.86,500.72,503.09,24059.0
2020-10-27 14:00:00,502.86,503.06,500.54,501.89,25658.0,502.86,503.06,500.54,501.89,25658.0
2020-10-27 14:30:00,501.94,502.11,498.6,500.4,22526.0,501.94,502.11,498.6,500.4,22526.0
2020-10-27 15:00:00,500.24,501.23,498.52,499.41,48236.0,500.24,501.23,498.52,499.41,48236.0
2020-10-27 15:30:00,499.25,501.53,498.82,499.99,100440.0,499.25,501.53,498.82,499.99,100440.0
2020-10-28 09:30:00,486.95,488.72,480.93,486.1,181067.0,486.95,488.72,480.93,486.1,181067.0
2020-10-28 10:00:00,485.7,486.33,480.52,481.36,85606.0,485.7,486.33,480.52,481.36,85606.0
2020-10-28 10:30:00,481.33,485.63,480.75,483.65,55195.0,481.33,485.63,480.75,483.65,55195.0
2020-10-28 11:00:00,483.59,484.8,480.25,481.43,95757.0,483.59,484.8,480.25,481.43,95757.0
2020-10-28 11:30:00,480.85,483.48,480.21,481.98,66440.0,480.85,483.48,480.21,481.98,66440.0
2020-10-28 12:00:00,482.26,484.0,481.7,482.02,37340.0,482.26,484.0,481.7,482.02,37340.0
2020-10-28 12:30:00,481.8,483.66,480.89,482.86,38468.0,481.8,483.66,480.89,482.86,38468.0
2020-10-28 13:00:00,482.81,483.49,480.15,482.17,71053.0,482.81,483.49,480.15,482.17,71053.0
2020-10-28 13:30:00,482.25,485.59,482.25,485.16,36191.0,482.25,485.59,482.25,485.16,36191.0
2020-10-28 14:00:00,484.92,486.26,483.51,486.05,27028.0,484.92,486.26,483.51,486.05,27028.0
2020-10-28 14:30:00,486.33,486.93,484.7,486.69,42316.0,486.33,486.93,484.7,486.69,42316.0
2020-10-28 15:00:00,486.81,489.27,485.71,488.0,53958.0,486.81,489.27,485.71,488.0,53958.0
2020-10-28 15:30:00,488.12,489.92,482.8,484.47,153800.0,488.12,489.92,482.8,484.47,153800.0
2020-10-29 09:30:00,497.0,508.42,493.0,503.35,484862.0,497.0,508.42,493.0,503.35,484862.0
2020-10-29 10:00:00,503.82,506.0,498.0,505.74,157626.0,503.82,506.0,498.0,505.74,157626.0
2020-10-29 10:30:00,505.42,505.42,494.01,498.65,112819.0,505.42,505.42,494.01,498.65,112819.0
2020-10-29 11:00:00,498.6,502.56,497.75,500.0,52655.0,498.6,502.56,497.75,500.0,52655.0
2020-10-29 11:30:00,500.06,508.0,499.73,507.69,95561.0,500.06,508.0,499.73,507.69,95561.0
2020-10-29 12:00:00,507.99,511.88,507.99,510.79,116139.0,507.99,511.88,507.99,510.79,116139.0
2020-10-29 12:30:00,510.26,510.99,506.9,509.49,83788.0,510.26,510.99,506.9,509.49,83788.0
2020-10-29 13:00:00,509.6,513.68,508.77,513.12,73692.0,509.6,513.68,508.77,513.12,73692.0
2020-10-29 13:30:00,513.12,517.0,512.77,516.24,110639.0,513.12,517.0,512.77,516.24,110639.0
2020-10-29 14:00:00,516.2,517.9,514.84,517.36,77508.0,516.2,517.9,514.84,517.36,77508.0
2020-10-29 14:30:00,517.52,517.58,513.17,513.85,70310.0,517.52,517.58,513.17,513.85,70310.0
2020-10-29 15:00:00,513.6,514.85,510.82,511.18,69471.0,513.6,514.85,510.82,511.18,69471.0
2020-10-29 15:30:00,511.38,515.82,510.59,510.6,263554.0,511.38,515.82,510.59,510.6,263554.0
2020-10-30 09:30:00,504.4,507.99,498.0,501.54,96971.0,504.4,507.99,498.0,501.54,96971.0
2020-10-30 10:00:00,500.99,501.72,489.64,490.46,118816.0,500.99,501.72,489.64,490.46,118816.0
2020-10-30 10:30:00,490.21,492.41,485.6,486.6,79399.0,490.21,492.41,485.6,486.6,79399.0
2020-10-30 11:00:00,486.61,490.92,486.3,487.31,59875.0,486.61,490.92,486.3,487.31,59875.0
2020-10-30 11:30:00,486.52,489.35,486.0,486.2,50116.0,486.52,489.35,486.0,486.2,50116.0
2020-10-30 12:00:00,486.34,496.21,485.59,496.21,59115.0,486.34,496.21,485.59,496.21,59115.0
2020-10-30 12:30:00,496.03,496.08,493.45,493.45,39113.0,496.03,496.08,493.45,493.45,39113.0
2020-10-30 13:00:00,493.53,494.67,491.46,493.4,38196.0,493.53,494.67,491.46,493.4,38196.0
2020-10-30 13:30:00,493.07,493.66,491.1,492.37,32644.0,493.07,493.66,491.1,492.37,32644.0
2020-10-30 14:00:00,492.62,495.29,490.59,493.87,52094.0,492.62,495.29,490.59,493.87,52094.0
2020-10-30 14:30:00,493.67,494.86,491.71,493.09,34991.0,493.67,494.86,491.71,493.09,34991.0
2020-10-30 15:00:00,493.11,495.07,491.28,491.67,56867.0,493.11,495.07,491.28,491.67,56867.0
2020-10-30 15:30:00,491.48,498.16,489.89,498.06,291091.0,491.48,498.16,489.89,498.06,291091.0
2020-11-02 09:30:00,499.21,507.58,496.22,505.5,177420.0,499.21,507.58,496.22,505.5,177420.0
2020-11-02 10:00:00,505.5,506.75,501.82,502.74,69179.0,505.5,506.75,501.82,502.74,69179.0
2020-11-02 10:30:00,502.36,502.39,495.5,496.26,91722.0,502.36,502.39,495.5,496.26,91722.0
2020-11-02 11:00:00,496.15,496.58,489.24,489.85,53317.0,496.15,496.58,489.24,489.85,53317.0
2020-11-02 11:30:00,489.5,490.27,487.41,487.65,41598.0,489.5,490.27,487.41,487.65,41598.0
2020-11-02 12:00:00,487.7,488.11,484.01,486.98,58754.0,487.7,488.11,484.01,486.98,58754.0
2020-11-02 12:30:00,486.98,487.21,480.38,482.0,92264.0,486.98,487.21,480.38,482.0,92264.0
2020-11-02 13:00:00,481.69,482.15,476.5,478.51,75836.0,481.69,482.15,476.5,478.51,75836.0
2020-11-02 13:30:00,478.51,478.89,474.28,475.44,75009.0,478.51,478.89,474.28,475.44,75009.0
2020-11-02 14:00:00,475.44,477.67,474.66,476.5,84151.0,475.44,477.67,474.66,476.5,84151.0
2020-11-02 14:30:00,476.52,478.63,476.16,477.07,73077.0,476.52,478.63,476.16,477.07,73077.0
2020-11-02 15:00:00,477.08,478.95,475.28,475.9,147875.0,477.08,478.95,475.28,475.9,147875.0
2020-11-02 15:30:00,475.9,478.14,474.3,475.99,231947.0,475.9,478.14,474.3,475.99,231947.0
2020-11-03 09:30:00,477.61,479.7,472.01,479.7,178984.0,477.61,479.7,472.01,479.7,178984.0
2020-11-03 10:00:00,479.64,484.71,478.87,482.59,151089.0,479.64,484.71,478.87,482.59,151089.0
2020-11-03 10:30:00,483.15,483.43,478.0,480.1,76484.0,483.15,483.43,478.0,480.1,76484.0
2020-11-03 11:00:00,480.18,480.68,477.97,478.93,69337.0,480.18,480.68,477.97,478.93,69337.0
2020-11-03 11:30:00,479.32,482.5,479.32,480.28,66902.0,479.32,482.5,479.32,480.28,66902.0
2020-11-03 12:00:00,480.63,481.22,479.12,481.09,39761.0,480.63,481.22,479.12,481.09,39761.0
2020-11-03 12:30:00,481.29,481.29,479.0,479.41,45091.0,481.29,481.29,479.0,479.41,45091.0
2020-11-03 13:00:00,479.25,480.07,476.54,477.24,49934.0,479.25,480.07,476.54,477.24,49934.0
2020-11-03 13:30:00,477.4,477.98,474.24,474.73,43771.0,477.4,477.98,474.24,474.73,43771.0
2020-11-03 14:00:00,474.75,479.94,474.75,479.16,51401.0,474.75,479.94,474.75,479.16,51401.0
2020-11-03 14:30:00,479.48,479.98,478.68,479.82,54417.0,479.48,479.98,478.68,479.82,54417.0
2020-11-03 15:00:00,479.59,481.71,478.27,481.2,82292.0,479.59,481.71,478.27,481.2,82292.0
2020-11-03 15:30:00,480.98,482.57,479.46,479.46,231304.0,480.98,482.57,479.46,479.46,231304.0
2020-11-04 09:30:00,506.35,511.54,501.0,507.96,388497.0,506.35,511.54,501.0,507.96,388497.0
2020-11-04 10:00:00,507.98,514.88,506.0,513.22,153979.0,507.98,514.88,506.0,513.22,153979.0
2020-11-04 10:30:00,513.65,514.05,508.27,511.48,82108.0,513.65,514.05,508.27,511.48,82108.0
2020-11-04 11:00:00,511.8,513.88,510.28,511.54,74584.0,511.8,513.88,510.28,511.54,74584.0
2020-11-04 11:30:00,511.6,513.12,510.91,512.56,65462.0,511.6,513.12,510.91,512.56,65462.0
2020-11-04 12:00:00,512.8,515.0,512.01,514.68,69827.0,512.8,515.0,512.01,514.68,69827.0
2020-11-04 12:30:00,514.7,516.24,514.14,515.64,49198.0,514.7,516.24,514.14,515.64,49198.0
2020-11-04 13:00:00,515.71,515.86,512.64,513.65,39896.0,515.71,515.86,512.64,513.65,39896.0
2020-11-04 13:30:00,513.27,516.4,511.5,513.22,31990.0,513.27,516.4,511.5,513.22,31990.0
2020-11-04 14:00:00,512.82,518.23,512.51,516.39,45827.0,512.82,518.23,512.51,516.39,45827.0
2020-11-04 14:30:00,516.8,517.0,514.23,515.37,46517.0,516.8,517.0,514.23,515.37,46517.0
2020-11-04 15:00:00,515.64,516.27,512.8,513.27,65046.0,515.64,516.27,512.8,513.27,65046.0
2020-11-04 15:30:00,513.25,514.56,510.85,513.58,155895.0,513.25,514.56,510.85,513.58,155895.0
2020-11-05 09:30:00,523.31,526.75,520.49,525.9,129484.0,523.31,526.75,520.49,525.9,129484.0
2020-11-05 10:00:00,525.95,532.9,525.86,527.83,81783.0,525.95,532.9,525.86,527.83,81783.0
2020-11-05 10:30:00,527.66,532.9,526.3,532.64,46241.0,527.66,532.9,526.3,532.64,46241.0
2020-11-05 11:00:00,532.0,532.93,528.15,531.9,36254.0,532.0,532.93,528.15,531.9,36254.0
2020-11-05 11:30:00,532.47,533.04,528.8,529.8,19851.0,532.47,533.04,528.8,529.8,19851.0
2020-11-05 12:00:00,529.99,532.49,528.39,528.48,24361.0,529.99,532.49,528.39,528.48,24361.0
2020-11-05 12:30:00,528.77,531.36,527.66,530.63,12205.0,528.77,531.36,527.66,530.63,12205.0
2020-11-05 13:00:00,530.85,533.0,530.48,530.89,23588.0,530.85,533.0,530.48,530.89,23588.0
2020-11-05 13:30:00,531.33,532.24,530.21,531.7,20903.0,531.33,532.24,530.21,531.7,20903.0
2020-11-05 14:00:00,532.53,532.53,530.39,532.34,19416.0,532.53,532.53,530.39,532.34,19416.0
2020-11-05 14:30:00,532.07,533.15,531.16,533.09,27600.0,532.07,533.15,531.16,533.09,27600.0
2020-11-05 15:00:00,533.48,533.84,530.77,532.31,29957.0,533.48,533.84,530.77,532.31,29957.0
2020-11-05 15:30:00,532.38,532.43,529.22,531.09,80734.0,532.38,532.43,529.22,531.09,80734.0
2020-11-06 09:30:00,529.53,529.57,519.0,519.72,76125.0,529.53,529.57,519.0,519.72,76125.0
2020-11-06 10:00:00,520.24,528.44,519.98,527.99,26053.0,520.24,528.44,519.98,527.99,26053.0
2020-11-06 10:30:00,527.99,530.71,527.58,528.03,24651.0,527.99,530.71,527.58,528.03,24651.0
2020-11-06 11:00:00,528.33,533.59,528.0,532.33,25945.0,528.33,533.59,528.0,532.33,25945.0
2020-11-06 11:30:00,533.22,535.66,532.35,534.3,33108.0,533.22,535.66,532.35,534.3,33108.0
2020-11-06 12:00:00,534.55,535.85,532.84,533.37,16277.0,534.55,535.85,532.84,533.37,16277.0
2020-11-06 12:30:00,533.73,534.51,531.65,534.38,16904.0,533.73,534.51,531.65,534.38,16904.0
2020-11-06 13:00:00,534.62,536.79,534.61,535.56,13260.0,534.62,536.79,534.61,535.56,13260.0
2020-11-06 13:30:00,535.79,537.24,535.61,537.06,12822.0,535.79,537.24,535.61,537.06,12822.0
2020-11-06 14:00:00,536.74,537.48,535.92,536.5,19826.0,536.74,537.48,535.92,536.5,19826.0
2020-11-06 14:30:00,536.48,537.53,535.0,536.0,12892.0,536.48,537.53,535.0,536.0,12892.0
2020-11-06 15:00:00,535.93,536.49,534.23,535.78,24515.0,535.93,536.49,534.23,535.78,24515.0
2020-11-06 15:30:00,535.54,536.81,534.45,534.92,70561.0,535.54,536.81,534.45,534.92,70561.0
2020-11-09 09:30:00,509.65,516.27,502.78,512.73,274927.0,509.65,516.27,502.78,512.73,274927.0
2020-11-09 10:00:00,512.52,521.85,510.82,518.77,201636.0,512.52,521.85,510.82,518.77,201636.0
2020-11-09 10:30:00,518.1,524.35,518.1,524.12,146342.0,518.1,524.35,518.1,524.12,146342.0
2020-11-09 11:00:00,524.27,528.0,520.04,527.73,55302.0,524.27,528.0,520.04,527.73,55302.0
2020-11-09 11:30:00,527.01,528.21,523.72,525.59,35798.0,527.01,528.21,523.72,525.59,35798.0
2020-11-09 12:00:00,526.37,527.16,522.31,524.25,67446.0,526.37,527.16,522.31,524.25,67446.0
2020-11-09 12:30:00,523.91,525.83,521.99,524.19,32449.0,523.91,525.83,521.99,524.19,32449.0
2020-11-09 13:00:00,523.96,525.47,521.35,521.67,44152.0,523.96,525.47,521.35,521.67,44152.0
2020-11-09 13:30:00,522.13,522.14,519.19,520.77,51846.0,522.13,522.14,519.19,520.77,51846.0
2020-11-09 14:00:00,520.48,520.64,513.12,513.44,61218.0,520.48,520.64,513.12,513.44,61218.0
2020-11-09 14:30:00,513.11,514.69,511.18,513.72,67237.0,513.11,514.69,511.18,513.72,67237.0
2020-11-09 15:00:00,513.63,517.63,511.69,512.0,74139.0,513.63,517.63,511.69,512.0,74139.0
2020-11-09 15:30:00,512.34,513.89,500.79,501.96,248671.0,512.34,513.89,500.79,501.96,248671.0
2020-11-10 09:30:00,495.53,499.68,484.03,488.43,151958.0,495.53,499.68,484.03,488.43,151958.0
2020-11-10 10:00:00,488.16,488.77,475.25,476.63,92618.0,488.16,488.77,475.25,476.63,92618.0
2020-11-10 10:30:00,476.78,479.77,472.01,475.6,152028.0,476.78,479.77,472.01,475.6,152028.0
2020-11-10 11:00:00,475.4,482.08,475.09,477.61,142789.0,475.4,482.08,475.09,477.61,142789.0
2020-11-10 11:30:00,477.97,483.54,475.53,482.28,226931.0,477.97,483.54,475.53,482.28,226931.0
2020-11-10 12:00:00,482.27,488.72,482.13,484.38,67230.0,482.27,488.72,482.13,484.38,67230.0
2020-11-10 12:30:00,484.39,487.04,484.03,484.48,72216.0,484.39,487.04,484.03,484.48,72216.0
2020-11-10 13:00:00,485.06,486.0,480.32,480.66,67366.0,485.06,486.0,480.32,480.66,67366.0
2020-11-10 13:30:00,480.74,483.5,478.08,481.37,62059.0,480.74,483.5,478.08,481.37,62059.0
2020-11-10 14:00:00,481.57,483.33,478.51,479.72,61921.0,481.57,483.33,478.51,479.72,61921.0
2020-11-10 14:30:00,479.8,482.27,478.98,480.74,57103.0,479.8,482.27,478.98,480.74,57103.0
2020-11-10 15:00:00,480.26,483.5,478.04,481.96,63939.0,480.26,483.5,478.04,481.96,63939.0
2020-11-10 15:30:00,481.79,482.46,478.97,481.4,221575.0,481.79,482.46,478.97,481.4,221575.0
2020-11-11 09:30:00,493.71,505.86,489.55,505.0,229516.0,493.71,505.86,489.55,505.0,229516.0
2020-11-11 10:00:00,505.52,507.73,503.83,507.07,140548.0,505.52,507.73,503.83,507.07,140548.0
2020-11-11 10:30:00,508.0,508.06,502.7,505.67,94109.0,508.0,508.06,502.7,505.67,94109.0
2020-11-11 11:00:00,505.65,506.52,504.33,505.15,46472.0,505.65,506.52,504.33,505.15,46472.0
2020-11-11 11:30:00,505.19,507.09,503.2,507.04,39262.0,505.19,507.09,503.2,507.04,39262.0
2020-11-11 12:00:00,506.84,507.47,504.1,504.27,39560.0,506.84,507.47,504.1,504.27,39560.0
2020-11-11 12:30:00,504.28,504.78,501.93,502.63,30113.0,504.28,504.78,501.93,502.63,30113.0
2020-11-11 13:00:00,502.66,504.66,502.33,503.36,29069.0,502.66,504.66,502.33,503.36,29069.0
2020-11-11 13:30:00,503.37,504.6,502.78,503.5,31672.0,503.37,504.6,502.78,503.5,31672.0
2020-11-11 14:00:00,503.71,505.65,502.16,502.2,35734.0,503.71,505.65,502.16,502.2,35734.0
2020-11-11 14:30:00,502.19,502.64,500.0,500.0,38715.0,502.19,502.64,500.0,500.0,38715.0
2020-11-11 15:00:00,500.24,502.02,499.72,500.79,35051.0,500.24,502.02,499.72,500.79,35051.0
2020-11-11 15:30:00,500.8,504.51,499.45,503.5,128354.0,500.8,504.51,499.45,503.5,128354.0
2020-11-12 09:30:00,520.45,524.66,516.67,523.82,256023.0,520.45,524.66,516.67,523.82,256023.0
2020-11-12 10:00:00,524.21,525.01,519.01,519.88,81724.0,524.21,525.01,519.01,519.88,81724.0
2020-11-12 10:30:00,519.75,523.16,517.71,517.88,58816.0,519.75,523.16,517.71,517.88,58816.0
2020-11-12 11:00:00,517.83,520.39,515.0,515.55,57090.0,517.83,520.39,515.0,515.55,57090.0
2020-11-12 11:30:00,515.55,515.64,512.67,514.64,47487.0,515.55,515.64,512.67,514.64,47487.0
2020-11-12 12:00:00,514.88,515.02,512.56,512.71,34592.0,514.88,515.02,512.56,512.71,34592.0
2020-11-12 12:30:00,512.95,513.74,508.36,510.28,36559.0,512.95,513.74,508.36,510.28,36559.0
2020-11-12 13:00:00,509.75,510.18,507.61,507.7,47527.0,509.75,510.18,507.61,507.7,47527.0
2020-11-12 13:30:00,507.5,509.42,506.37,509.38,44837.0,507.5,509.42,506.37,509.38,44837.0
2020-11-12 14:00:00,509.52,511.1,506.62,507.91,43859.0,509.52,511.1,506.62,507.91,43859.0
2020-11-12 14:30:00,507.83,509.12,507.0,508.22,65877.0,507.83,509.12,507.0,508.22,65877.0
2020-11-12 15:00:00,508.05,511.03,506.79,510.77,50031.0,508.05,511.03,506.79,510.77,50031.0
2020-11-12 15:30:00,510.77,510.8,506.75,509.82,84349.0,510.77,510.8,506.75,509.82,84349.0
2020-11-13 09:30:00,511.6,511.6,505.5,507.01,91390.0,511.6,511.6,505.5,507.01,91390.0
2020-11-13 10:00:00,508.06,508.06,502.35,504.69,38479.0,508.06,508.06,502.35,504.69,38479.0
2020-11-13 10:30:00,504.5,504.54,495.52,497.29,56946.0,504.5,504.54,495.52,497.29,56946.0
2020-11-13 11:00:00,497.75,501.62,497.55,500.37,37102.0,497.75,501.62,497.55,500.37,37102.0
2020-11-13 11:30:00,500.35,501.33,499.14,499.76,21709.0,500.35,501.33,499.14,499.76,21709.0
2020-11-13 12:00:00,499.77,501.39,499.4,500.06,18847.0,499.77,501.39,499.4,500.06,18847.0
2020-11-13 12:30:00,499.92,501.16,499.43,500.36,25603.0,499.92,501.16,499.43,500.36,25603.0
2020-11-13 13:00:00,500.7,501.14,498.83,499.16,63414.0,500.7,501.14,498.83,499.16,63414.0
2020-11-13 13:30:00,499.06,500.91,499.06,500.35,79806.0,499.06,500.91,499.06,500.35,79806.0
2020-11-13 14:00:00,500.31,504.04,500.3,502.51,33982.0,500.31,504.04,500.3,502.51,33982.0
2020-11-13 14:30:00,502.44,504.77,502.07,504.39,37738.0,502.44,504.77,502.07,504.39,37738.0
2020-11-13 15:00:00,504.33,505.68,503.52,505.48,28623.0,504.33,505.68,503.52,505.48,28623.0
2020-11-13 15:30:00,505.65,509.4,505.35,507.75,91658.0,505.65,509.4,505.35,507.75,91658.0
2020-11-16 09:30:00,497.49,505.76,496.65,500.94,219298.0,497.49,505.76,496.65,500.94,219298.0
2020-11-16 10:00:00,501.02,501.65,496.42,499.99,75397.0,501.02,501.65,496.42,499.99,75397.0
2020-11-16 10:30:00,499.97,501.0,498.0,501.0,75066.0,499.97,501.0,498.0,501.0,75066.0
2020-11-16 11:00:00,501.2,501.92,496.68,496.9,41978.0,501.2,501.92,496.68,496.9,41978.0
2020-11-16 11:30:00,497.23,498.41,496.7,498.25,27985.0,497.23,498.41,496.7,498.25,27985.0
2020-11-16 12:00:00,498.7,498.7,495.4,495.77,22209.0,498.7,498.7,495.4,495.77,22209.0
2020-11-16 12:30:00,495.75,498.64,495.18,498.5,40343.0,495.75,498.64,495.18,498.5,40343.0
2020-11-16 13:00:00,498.21,500.11,497.85,498.43,41240.0,498.21,500.11,497.85,498.43,41240.0
2020-11-16 13:30:00,498.53,500.5,497.79,500.5,37850.0,498.53,500.5,497.79,500.5,37850.0
2020-11-16 14:00:00,500.5,503.28,500.32,502.75,51289.0,500.5,503.28,500.32,502.75,51289.0
2020-11-16 14:30:00,502.77,502.77,500.15,500.36,51428.0,502.77,502.77,500.15,500.36,51428.0
2020-11-16 15:00:00,500.26,502.2,499.1,500.84,57672.0,500.26,502.2,499.1,500.84,57672.0
2020-11-16 15:30:00,500.4,502.97,499.72,502.28,160629.0,500.4,502.97,499.72,502.28,160629.0
2020-11-17 09:30:00,505.0,510.84,504.07,506.71,129529.0,505.0,510.84,504.07,506.71,129529.0
2020-11-17 10:00:00,506.61,508.15,504.94,507.18,48102.0,506.61,508.15,504.94,507.18,48102.0
2020-11-17 10:30:00,507.18,510.41,506.42,509.69,45150.0,507.18,510.41,506.42,509.69,45150.0
2020-11-17 11:00:00,510.29,510.29,505.06,506.38,21710.0,510.29,510.29,505.06,506.38,21710.0
2020-11-17 11:30:00,505.69,507.41,504.51,507.24,18173.0,505.69,507.41,504.51,507.24,18173.0
2020-11-17 12:00:00,507.22,507.6,505.68,506.22,12972.0,507.22,507.6,505.68,506.22,12972.0
2020-11-17 12:30:00,506.44,508.4,505.92,508.4,9409.0,506.44,508.4,505.92,508.4,9409.0
2020-11-17 13:00:00,508.51,511.29,508.06,511.29,28777.0,508.51,511.29,508.06,511.29,28777.0
2020-11-17 13:30:00,511.06,511.77,508.42,510.71,28978.0,511.06,511.77,508.42,510.71,28978.0
2020-11-17 14:00:00,510.46,514.99,510.45,514.23,97868.0,510.46,514.99,510.45,514.23,97868.0
2020-11-17 14:30:00,514.25,516.0,513.8,513.8,64668.0,514.25,516.0,513.8,513.8,64668.0
2020-11-17 15:00:00,514.11,514.2,510.55,511.78,30194.0,514.11,514.2,510.55,511.78,30194.0
2020-11-17 15:30:00,511.86,514.14,511.23,512.85,73863.0,511.86,514.14,511.23,512.85,73863.0
2020-11-18 09:30:00,511.25,512.28,502.39,504.61,75987.0,511.25,512.28,502.39,504.61,75987.0
2020-11-18 10:00:00,504.8,507.68,503.21,504.67,52732.0,504.8,507.68,503.21,504.67,52732.0
2020-11-18 10:30:00,504.68,509.9,503.93,507.98,61716.0,504.68,509.9,503.93,507.98,61716.0
2020-11-18 11:00:00,508.06,508.76,506.48,507.23,38023.0,508.06,508.76,506.48,507.23,38023.0
2020-11-18 11:30:00,507.88,509.34,507.55,509.34,32830.0,507.88,509.34,507.55,509.34,32830.0
2020-11-18 12:00:00,509.35,512.42,509.32,512.26,16154.0,509.35,512.42,509.32,512.26,16154.0
2020-11-18 12:30:00,512.42,513.56,510.31,511.11,34100.0,512.42,513.56,510.31,511.11,34100.0
2020-11-18 13:00:00,511.13,511.14,509.0,509.0,10547.0,511.13,511.14,509.0,509.0,10547.0
2020-11-18 13:30:00,508.9,509.75,507.18,508.18,11962.0,508.9,509.75,507.18,508.18,11962.0
2020-11-18 14:00:00,507.92,509.45,507.72,508.0,21420.0,507.92,509.45,507.72,508.0,21420.0
2020-11-18 14:30:00,508.18,512.0,508.18,511.26,29323.0,508.18,512.0,508.18,511.26,29323.0
2020-11-18 15:00:00,511.02,513.4,510.78,511.44,60782.0,511.02,513.4,510.78,511.44,60782.0
2020-11-18 15:30:00,511.58,511.72,506.94,507.13,93191.0,511.58,511.72,506.94,507.13,93191.0
2020-11-19 09:30:00,508.2,515.82,505.0,515.3,101124.0,508.2,515.82,505.0,515.3,101124.0
2020-11-19 10:00:00,515.7,515.94,510.76,513.9,67864.0,515.7,515.94,510.76,513.9,67864.0
2020-11-19 10:30:00,513.7,515.46,512.69,514.92,24073.0,513.7,515.46,512.69,514.92,24073.0
2020-11-19 11:00:00,515.6,516.68,514.31,516.32,29316.0,515.6,516.68,514.31,516.32,29316.0
2020-11-19 11:30:00,516.05,518.21,516.05,518.04,33118.0,516.05,518.21,516.05,518.04,33118.0
2020-11-19 12:00:00,518.2,519.93,517.38,517.92,37024.0,518.2,519.93,517.38,517.92,37024.0
2020-11-19 12:30:00,517.9,518.3,514.95,515.25,37205.0,517.9,518.3,514.95,515.25,37205.0
2020-11-19 13:00:00,515.23,516.23,514.33,515.3,17346.0,515.23,516.23,514.33,515.3,17346.0
2020-11-19 13:30:00,515.41,516.83,514.26,516.23,16638.0,515.41,516.83,514.26,516.23,16638.0
2020-11-19 14:00:00,516.47,516.99,514.97,516.86,23799.0,516.47,516.99,514.97,516.86,23799.0
2020-11-19 14:30:00,517.0,517.32,515.3,516.09,16894.0,517.0,517.32,515.3,516.09,16894.0
2020-11-19 15:00:00,515.73,515.93,513.51,514.22,21332.0,515.73,515.93,513.51,514.22,21332.0
2020-11-19 15:30:00,514.37,515.18,513.17,514.45,50394.0,514.37,515.18,513.17,514.45,50394.0
2020-11-20 09:30:00,515.61,518.45,514.0,516.96,76429.0,515.61,518.45,514.0,516.96,76429.0
2020-11-20 10:00:00,516.0,520.18,515.75,519.68,59202.0,516.0,520.18,515.75,519.68,59202.0
2020-11-20 10:30:00,519.64,522.56,519.21,521.2,52043.0,519.64,522.56,519.21,521.2,52043.0
2020-11-20 11:00:00,521.3,523.35,520.93,523.34,30605.0,521.3,523.35,520.93,523.34,30605.0
2020-11-20 11:30:00,523.26,524.44,522.5,523.12,55307.0,523.26,524.44,522.5,523.12,55307.0
2020-11-20 12:00:00,522.89,525.47,522.85,525.41,45329.0,522.89,525.47,522.85,525.41,45329.0
2020-11-20 12:30:00,525.13,525.32,522.71,522.97,25438.0,525.13,525.32,522.71,522.97,25438.0
2020-11-20 13:00:00,522.96,526.0,522.1,525.72,37923.0,522.96,526.0,522.1,525.72,37923.0
2020-11-20 13:30:00,525.72,526.17,524.79,525.83,32521.0,525.72,526.17,524.79,525.83,32521.0
2020-11-20 14:00:00,525.7,526.26,525.34,526.04,24605.0,525.7,526.26,525.34,526.04,24605.0
2020-11-20 14:30:00,526.01,526.46,524.59,524.98,42629.0,526.01,526.46,524.59,524.98,42629.0
2020-11-20 15:00:00,525.1,525.27,521.39,521.62,46037.0,525.1,525.27,521.39,521.62,46037.0
2020-11-20 15:30:00,521.32,521.43,517.86,518.05,107038.0,521.32,521.43,517.86,518.05,107038.0
2020-11-23 09:30:00,520.1,524.87,519.04,520.78,139612.0,520.1,524.87,519.04,520.78,139612.0
2020-11-23 10:00:00,520.91,521.7,518.61,519.34,159535.0,520.91,521.7,518.61,519.34,159535.0
2020-11-23 10:30:00,518.68,520.5,516.05,517.0,75373.0,518.68,520.5,516.05,517.0,75373.0
2020-11-23 11:00:00,517.32,518.28,514.26,517.5,96959.0,517.32,518.28,514.26,517.5,96959.0
2020-11-23 11:30:00,517.4,519.46,516.5,518.14,27233.0,517.4,519.46,516.5,518.14,27233.0
2020-11-23 12:00:00,518.12,518.88,517.5,518.54,21386.0,518.12,518.88,517.5,518.54,21386.0
2020-11-23 12:30:00,518.7,518.97,517.35,518.66,21944.0,518.7,518.97,517.35,518.66,21944.0
2020-11-23 13:00:00,518.68,520.43,518.47,520.13,20242.0,518.68,520.43,518.47,520.13,20242.0
2020-11-23 13:30:00,519.86,520.45,518.35,519.25,20928.0,519.86,520.45,518.35,519.25,20928.0
2020-11-23 14:00:00,519.18,519.76,518.64,519.12,24709.0,519.18,519.76,518.64,519.12,24709.0
2020-11-23 14:30:00,518.73,521.02,518.59,520.57,20568.0,518.73,521.02,518.59,520.57,20568.0
2020-11-23 15:00:00,520.73,522.69,520.67,522.67,25860.0,520.73,522.69,520.67,522.67,25860.0
2020-11-23 15:30:00,522.59,522.99,520.86,521.98,64696.0,522.59,522.99,520.86,521.98,64696.0
2020-11-24 09:30:00,522.71,526.0,514.05,518.8,97309.0,522.71,526.0,514.05,518.8,97309.0
2020-11-24 10:00:00,519.84,520.21,510.15,511.23,75409.0,519.84,520.21,510.15,511.23,75409.0
2020-11-24 10:30:00,510.95,514.68,510.74,512.88,53506.0,510.95,514.68,510.74,512.88,53506.0
2020-11-24 11:00:00,513.27,515.52,512.0,514.13,40960.0,513.27,515.52,512.0,514.13,40960.0
2020-11-24 11:30:00,514.15,514.74,512.42,513.51,31092.0,514.15,514.74,512.42,513.51,31092.0
2020-11-24 12:00:00,513.47,515.18,513.26,514.92,25995.0,513.47,515.18,513.26,514.92,25995.0
2020-11-24 12:30:00,515.24,515.75,512.83,513.54,19259.0,515.24,515.75,512.83,513.54,19259.0
2020-11-24 13:00:00,513.27,515.53,513.0,514.31,27726.0,513.27,515.53,513.0,514.31,27726.0
2020-11-24 13:30:00,514.66,516.99,513.75,514.05,53253.0,514.66,516.99,513.75,514.05,53253.0
2020-11-24 14:00:00,514.05,514.85,513.35,513.71,34399.0,514.05,514.85,513.35,513.71,34399.0
2020-11-24 14:30:00,513.98,516.4,513.9,515.72,45646.0,513.98,516.4,513.9,515.72,45646.0
2020-11-24 15:00:00,515.44,515.44,514.3,514.51,43694.0,515.44,515.44,514.3,514.51,43694.0
2020-11-24 15:30:00,514.6,515.39,513.59,514.69,73592.0,514.6,515.39,513.59,514.69,73592.0
2020-11-25 09:30:00,519.0,524.0,517.0,518.67,91236.0,519.0,524.0,517.0,518.67,91236.0
2020-11-25 10:00:00,518.34,518.35,513.48,514.53,108716.0,518.34,518.35,513.48,514.53,108716.0
2020-11-25 10:30:00,514.98,518.13,514.44,516.21,86735.0,514.98,518.13,514.44,516.21,86735.0
2020-11-25 11:00:00,516.25,517.6,514.26,515.19,16535.0,516.25,517.6,514.26,515.19,16535.0
2020-11-25 11:30:00,515.2,516.38,511.79,515.84,36475.0,515.2,516.38,511.79,515.84,36475.0
2020-11-25 12:00:00,515.63,516.65,514.19,514.27,29484.0,515.63,516.65,514.19,514.27,29484.0
2020-11-25 12:30:00,514.23,516.29,514.0,515.64,20401.0,514.23,516.29,514.0,515.64,20401.0
2020-11-25 13:00:00,515.86,517.84,515.46,515.78,15484.0,515.86,517.84,515.46,515.78,15484.0
2020-11-25 13:30:00,516.02,516.71,515.15,515.93,17360.0,516.02,516.71,515.15,515.93,17360.0
2020-11-25 14:00:00,516.27,517.12,514.97,516.76,14776.0,516.27,517.12,514.97,516.76,14776.0
2020-11-25 14:30:00,516.88,518.38,516.88,518.22,16672.0,516.88,518.38,516.88,518.22,16672.0
2020-11-25 15:00:00,518.04,519.09,517.57,518.3,18872.0,518.04,519.09,517.57,518.3,18872.0
2020-11-25 15:30:00,518.27,519.23,517.18,518.87,69560.0,518.27,519.23,517.18,518.87,69560.0
2020-11-27 09:30:00,521.0,522.11,515.84,520.67,80467.0,521.0,522.11,515.84,520.67,80467.0
2020-11-27 10:00:00,520.57,523.37,519.34,520.74,38460.0,520.57,523.37,519.34,520.74,38460.0
2020-11-27 10:30:00,520.98,525.49,520.97,525.49,52039.0,520.98,525.49,520.97,525.49,52039.0
2020-11-27 11:00:00,525.06,528.85,525.03,528.56,51230.0,525.06,528.85,525.03,528.56,51230.0
2020-11-27 11:30:00,528.73,529.78,524.11,525.19,33129.0,528.73,529.78,524.11,525.19,33129.0
2020-11-27 12:00:00,525.24,527.0,524.82,526.63,27960.0,525.24,527.0,524.82,526.63,27960.0
2020-11-27 12:30:00,526.49,528.42,526.25,528.0,51196.0,526.49,528.42,526.25,528.0,51196.0
2020-11-30 09:30:00,530.0,534.6,528.0,533.43,170491.0,530.0,534.6,528.0,533.43,170491.0
2020-11-30 10:00:00,533.43,534.3,528.03,529.57,85502.0,533.43,534.3,528.03,529.57,85502.0
2020-11-30 10:30:00,529.04,529.67,520.98,526.42,115033.0,529.04,529.67,520.98,526.42,115033.0
2020-11-30 11:00:00,526.22,527.05,524.48,524.84,21591.0,526.22,527.05,524.48,524.84,21591.0
2020-11-30 11:30:00,524.63,527.66,523.74,525.63,35824.0,524.63,527.66,523.74,525.63,35824.0
2020-11-30 12:00:00,525.53,525.93,523.5,525.85,44276.0,525.53,525.93,523.5,525.85,44276.0
2020-11-30 12:30:00,525.84,526.59,525.15,525.53,21083.0,525.84,526.59,525.15,525.53,21083.0
2020-11-30 13:00:00,525.48,527.21,525.04,526.16,30553.0,525.48,527.21,525.04,526.16,30553.0
2020-11-30 13:30:00,526.21,527.32,525.77,525.96,11557.0,526.21,527.32,525.77,525.96,11557.0
2020-11-30 14:00:00,525.95,527.9,525.29,527.85,23908.0,525.95,527.9,525.29,527.85,23908.0
2020-11-30 14:30:00,528.0,530.21,527.25,530.21,21377.0,528.0,530.21,527.25,530.21,21377.0
2020-11-30 15:00:00,530.45,531.81,528.67,528.7,36638.0,530.45,531.81,528.67,528.7,36638.0
2020-11-30 15:30:00,529.37,535.0,529.17,534.98,141201.0,529.37,535.0,529.17,534.98,141201.0
2020-12-01 09:30:00,536.0,536.17,525.95,532.12,104981.0,536.0,536.17,525.95,532.12,104981.0
2020-12-01 10:00:00,532.97,534.48,528.96,529.15,26207.0,532.97,534.48,528.96,529.15,26207.0
2020-12-01 10:30:00,528.79,530.67,527.11,529.96,41257.0,528.79,530.67,527.11,529.96,41257.0
2020-12-01 11:00:00,529.99,533.43,529.87,533.09,23535.0,529.99,533.43,529.87,533.09,23535.0
2020-12-01 11:30:00,533.22,534.4,531.58,534.15,17070.0,533.22,534.4,531.58,534.15,17070.0
2020-12-01 12:00:00,533.88,534.77,533.55,534.25,35045.0,533.88,534.77,533.55,534.25,35045.0
2020-12-01 12:30:00,534.49,535.46,533.4,535.19,18569.0,534.49,535.46,533.4,535.19,18569.0
2020-12-01 13:00:00,535.31,537.6,535.31,537.6,35182.0,535.31,537.6,535.31,537.6,35182.0
2020-12-01 13:30:00,537.4,539.65,536.7,539.28,28235.0,537.4,539.65,536.7,539.28,28235.0
2020-12-01 14:00:00,539.22,541.75,539.13,539.48,54665.0,539.22,541.75,539.13,539.48,54665.0
2020-12-01 14:30:00,539.0,539.57,537.5,538.36,22931.0,539.0,539.57,537.5,538.36,22931.0
2020-12-01 15:00:00,538.48,539.34,537.33,539.04,39924.0,538.48,539.34,537.33,539.04,39924.0
2020-12-01 15:30:00,539.07,539.95,537.04,539.63,133305.0,539.07,539.95,537.04,539.63,133305.0
2020-12-02 09:30:00,530.77,535.0,522.6,526.97,95564.0,530.77,535.0,522.6,526.97,95564.0
2020-12-02 10:00:00,527.56,530.51,526.86,529.6,48872.0,527.56,530.51,526.86,529.6,48872.0
2020-12-02 10:30:00,529.55,530.38,525.17,526.12,32320.0,529.55,530.38,525.17,526.12,32320.0
2020-12-02 11:00:00,526.24,528.92,525.73,527.88,23183.0,526.24,528.92,525.73,527.88,23183.0
2020-12-02 11:30:00,528.0,528.12,526.4,526.68,35331.0,528.0,528.12,526.4,526.68,35331.0
2020-12-02 12:00:00,526.6,528.91,525.37,525.81,20433.0,526.6,528.91,525.37,525.81,20433.0
2020-12-02 12:30:00,525.55,525.88,522.0,523.02,36160.0,525.55,525.88,522.0,523.02,36160.0
2020-12-02 13:00:00,523.08,525.93,523.0,523.9,24151.0,523.08,525.93,523.0,523.9,24151.0
2020-12-02 13:30:00,523.97,524.57,521.57,522.3,28230.0,523.97,524.57,521.57,522.3,28230.0
2020-12-02 14:00:00,522.34,525.18,521.17,525.17,29596.0,522.34,525.18,521.17,525.17,29596.0
2020-12-02 14:30:00,525.52,526.43,524.39,526.43,23115.0,525.52,526.43,524.39,526.43,23115.0
2020-12-02 15:00:00,526.61,527.45,524.95,524.96,28336.0,526.61,527.45,524.95,524.96,28336.0
2020-12-02 15:30:00,525.0,526.73,524.7,526.01,76285.0,525.0,526.73,524.7,526.01,76285.0
2020-12-03 09:30:00,527.79,535.47,527.23,534.15,57857.0,527.79,535.47,527.23,534.15,57857.0
2020-12-03 10:00:00,534.15,539.51,534.14,536.47,60572.0,534.15,539.51,534.14,536.47,60572.0
2020-12-03 10:30:00,536.63,536.71,531.74,531.79,26817.0,536.63,536.71,531.74,531.79,26817.0
2020-12-03 11:00:00,531.59,532.35,529.38,531.94,30712.0,531.59,532.35,529.38,531.94,30712.0
2020-12-03 11:30:00,532.29,533.03,530.73,532.66,16435.0,532.29,533.03,530.73,532.66,16435.0
2020-12-03 12:00:00,532.75,532.76,529.68,531.93,13701.0,532.75,532.76,529.68,531.93,13701.0
2020-12-03 12:30:00,531.92,532.21,527.25,527.25,25004.0,531.92,532.21,527.25,527.25,25004.0
2020-12-03 13:00:00,527.28,528.72,526.3,528.72,41693.0,527.28,528.72,526.3,528.72,41693.0
2020-12-03 13:30:00,528.75,529.03,526.82,527.05,22272.0,528.75,529.03,526.82,527.05,22272.0
2020-12-03 14:00:00,527.45,528.06,525.96,526.41,15345.0,527.45,528.06,525.96,526.41,15345.0
2020-12-03 14:30:00,526.5,526.79,525.64,526.21,32137.0,526.5,526.79,525.64,526.21,32137.0
2020-12-03 15:00:00,526.28,527.5,525.93,526.89,37601.0,526.28,527.5,525.93,526.89,37601.0
2020-12-03 15:30:00,526.85,527.37,523.3,525.25,101138.0,526.85,527.37,523.3,525.25,101138.0
2020-12-04 09:30:00,525.54,528.41,524.3,525.46,43668.0,525.54,528.41,524.3,525.46,43668.0
2020-12-04 10:00:00,525.8,526.8,522.78,522.86,35774.0,525.8,526.8,522.78,522.86,35774.0
2020-12-04 10:30:00,522.86,525.37,522.8,523.39,26443.0,522.86,525.37,522.8,523.39,26443.0
2020-12-04 11:00:00,523.4,525.16,522.24,524.7,19105.0,523.4,525.16,522.24,524.7,19105.0
2020-12-04 11:30:00,525.13,526.98,525.13,525.92,20515.0,525.13,526.98,525.13,525.92,20515.0
2020-12-04 12:00:00,525.92,528.65,525.47,527.71,16257.0,525.92,528.65,525.47,527.71,16257.0
2020-12-04 12:30:00,527.67,529.75,527.66,528.9,23309.0,527.67,529.75,527.66,528.9,23309.0
2020-12-04 13:00:00,529.14,529.15,527.96,528.1,12758.0,529.14,529.15,527.96,528.1,12758.0
2020-12-04 13:30:00,528.56,528.56,525.65,526.28,13269.0,528.56,528.56,525.65,526.28,13269.0
2020-12-04 14:00:00,526.13,526.84,524.43,524.43,16142.0,526.13,526.84,524.43,524.43,16142.0
2020-12-04 14:30:00,524.71,525.86,524.65,525.57,13810.0,524.71,525.86,524.65,525.57,13810.0
2020-12-04 15:00:00,525.57,526.11,524.1,526.05,19524.0,525.57,526.11,524.1,526.05,19524.0
2020-12-04 15:30:00,526.31,526.31,523.24,526.03,86472.0,526.31,526.31,523.24,526.03,86472.0
2020-12-07 09:30:00,529.95,534.68,529.95,533.9,47162.0,529.95,534.68,529.95,533.9,47162.0
2020-12-07 10:00:00,533.44,534.74,530.71,533.01,108422.0,533.44,534.74,530.71,533.01,108422.0
2020-12-07 10:30:00,533.08,533.59,528.14,528.85,98035.0,533.08,533.59,528.14,528.85,98035.0
2020-12-07 11:00:00,528.88,531.0,528.6,530.2,41108.0,528.88,531.0,528.6,530.2,41108.0
2020-12-07 11:30:00,530.03,530.43,527.91,530.2,10066.0,530.03,530.43,527.91,530.2,10066.0
2020-12-07 12:00:00,529.85,531.73,529.16,531.47,126074.0,529.85,531.73,529.16,531.47,126074.0
2020-12-07 12:30:00,531.72,532.41,530.24,530.48,26918.0,531.72,532.41,530.24,530.48,26918.0
2020-12-07 13:00:00,530.37,532.2,529.14,531.27,38445.0,530.37,532.2,529.14,531.27,38445.0
2020-12-07 13:30:00,531.31,532.96,530.28,532.22,48303.0,531.31,532.96,530.28,532.22,48303.0
2020-12-07 14:00:00,531.87,532.75,531.2,532.17,53277.0,531.87,532.75,531.2,532.17,53277.0
2020-12-07 14:30:00,532.25,532.37,531.16,531.25,40628.0,532.25,532.37,531.16,531.25,40628.0
2020-12-07 15:00:00,531.48,534.0,530.78,532.92,56818.0,531.48,534.0,530.78,532.92,56818.0
2020-12-07 15:30:00,533.44,533.5,530.98,533.36,81164.0,533.44,533.5,530.98,533.36,81164.0
2020-12-08 09:30:00,536.79,537.27,529.13,531.87,214571.0,536.79,537.27,529.13,531.87,214571.0
2020-12-08 10:00:00,531.44,532.36,528.6,531.61,114540.0,531.44,532.36,528.6,531.61,114540.0
2020-12-08 10:30:00,531.5,537.35,531.31,536.01,173528.0,531.5,537.35,531.31,536.01,173528.0
2020-12-08 11:00:00,536.01,537.55,535.16,536.96,73515.0,536.01,537.55,535.16,536.96,73515.0
2020-12-08 11:30:00,537.03,537.48,535.84,536.59,42016.0,537.03,537.48,535.84,536.59,42016.0
2020-12-08 12:00:00,536.5,537.44,534.81,535.86,48986.0,536.5,537.44,534.81,535.86,48986.0
2020-12-08 12:30:00,535.83,536.82,535.75,536.55,22089.0,535.83,536.82,535.75,536.55,22089.0
2020-12-08 13:00:00,536.55,539.38,536.12,539.35,73331.0,536.55,539.38,536.12,539.35,73331.0
2020-12-08 13:30:00,539.2,542.5,538.87,540.23,50131.0,539.2,542.5,538.87,540.23,50131.0
2020-12-08 14:00:00,540.14,542.7,539.98,542.7,33831.0,540.14,542.7,539.98,542.7,33831.0
2020-12-08 14:30:00,542.79,543.53,542.11,542.97,52807.0,542.79,543.53,542.11,542.97,52807.0
2020-12-08 15:00:00,542.96,544.05,541.14,541.34,42760.0,542.96,544.05,541.14,541.34,42760.0
2020-12-08 15:30:00,541.51,543.23,541.5,542.24,85258.0,541.51,543.23,541.5,542.24,85258.0
2020-12-09 09:30:00,544.43,545.0,537.0,538.29,126882.0,544.43,545.0,537.0,538.29,126882.0
2020-12-09 10:00:00,538.0,541.07,532.75,539.15,66352.0,538.0,541.07,532.75,539.15,66352.0
2020-12-09 10:30:00,538.39,541.33,537.06,539.98,46150.0,538.39,541.33,537.06,539.98,46150.0
2020-12-09 11:00:00,540.48,540.75,537.86,539.37,38808.0,540.48,540.75,537.86,539.37,38808.0
2020-12-09 11:30:00,539.67,540.04,537.89,539.84,33225.0,539.67,540.04,537.89,539.84,33225.0
2020-12-09 12:00:00,539.5,539.95,534.45,535.85,42828.0,539.5,539.95,534.45,535.85,42828.0
2020-12-09 12:30:00,535.71,536.24,530.2,533.48,35716.0,535.71,536.24,530.2,533.48,35716.0
2020-12-09 13:00:00,532.88,533.73,530.2,530.37,28496.0,532.88,533.73,530.2,530.37,28496.0
2020-12-09 13:30:00,530.7,531.0,526.0,526.0,46460.0,530.7,531.0,526.0,526.0,46460.0
2020-12-09 14:00:00,526.23,529.45,525.98,529.43,60661.0,526.23,529.45,525.98,529.43,60661.0
2020-12-09 14:30:00,529.94,530.3,528.16,529.54,42337.0,529.94,530.3,528.16,529.54,42337.0
2020-12-09 15:00:00,529.54,530.03,526.57,526.84,37997.0,529.54,530.03,526.57,526.84,37997.0
2020-12-09 15:30:00,526.88,530.19,525.65,527.93,155168.0,526.88,530.19,525.65,527.93,155168.0
2020-12-10 09:30:00,526.5,532.94,518.51,530.88,126724.0,526.5,532.94,518.51,530.88,126724.0
2020-12-10 10:00:00,531.6,532.52,528.14,531.45,65131.0,531.6,532.52,528.14,531.45,65131.0
2020-12-10 10:30:00,530.59,533.69,530.41,532.84,18885.0,530.59,533.69,530.41,532.84,18885.0
2020-12-10 11:00:00,532.68,533.89,532.31,533.4,28494.0,532.68,533.89,532.31,533.4,28494.0
2020-12-10 11:30:00,532.95,533.98,531.68,532.72,52312.0,532.95,533.98,531.68,532.72,52312.0
2020-12-10 12:00:00,532.36,534.91,532.36,534.06,31379.0,532.36,534.91,532.36,534.06,31379.0
2020-12-10 12:30:00,534.39,535.45,533.5,534.28,15433.0,534.39,535.45,533.5,534.28,15433.0
2020-12-10 13:00:00,533.97,538.33,533.97,537.84,36611.0,533.97,538.33,533.97,537.84,36611.0
2020-12-10 13:30:00,537.88,538.33,536.64,537.38,30702.0,537.88,538.33,536.64,537.38,30702.0
2020-12-10 14:00:00,537.63,537.63,534.04,534.04,24315.0,537.63,537.63,534.04,534.04,24315.0
2020-12-10 14:30:00,534.39,535.13,532.98,532.98,7150.0,534.39,535.13,532.98,532.98,7150.0
2020-12-10 15:00:00,533.08,536.32,532.96,536.02,26499.0,533.08,536.32,532.96,536.02,26499.0
2020-12-10 15:30:00,536.46,538.56,535.48,537.78,79459.0,536.46,538.56,535.48,537.78,79459.0
2020-12-11 09:30:00,538.0,540.37,534.33,535.74,75643.0,538.0,540.37,534.33,535.74,75643.0
2020-12-11 10:00:00,535.74,540.69,534.7,539.37,52703.0,535.74,540.69,534.7,539.37,52703.0
2020-12-11 10:30:00,539.19,539.85,534.42,535.01,35718.0,539.19,539.85,534.42,535.01,35718.0
2020-12-11 11:00:00,535.15,536.77,534.83,535.02,15499.0,535.15,536.77,534.83,535.02,15499.0
2020-12-11 11:30:00,535.05,535.57,531.05,532.54,19552.0,535.05,535.57,531.05,532.54,19552.0
2020-12-11 12:00:00,532.46,533.78,530.83,532.17,28149.0,532.46,533.78,530.83,532.17,28149.0
2020-12-11 12:30:00,531.91,533.46,530.95,533.46,13695.0,531.91,533.46,530.95,533.46,13695.0
2020-12-11 13:00:00,533.1,534.53,533.1,534.53,13164.0,533.1,534.53,533.1,534.53,13164.0
2020-12-11 13:30:00,534.8,536.52,534.52,536.06,13260.0,534.8,536.52,534.52,536.06,13260.0
2020-12-11 14:00:00,535.8,537.17,535.29,535.75,13803.0,535.8,537.17,535.29,535.75,13803.0
2020-12-11 14:30:00,536.16,536.41,534.69,535.25,20415.0,536.16,536.41,534.69,535.25,20415.0
2020-12-11 15:00:00,535.17,537.55,534.85,536.58,20471.0,535.17,537.55,534.85,536.58,20471.0
2020-12-11 15:30:00,537.1,538.38,536.63,537.27,72667.0,537.1,538.38,536.63,537.27,72667.0
2020-12-14 09:30:00,538.5,539.11,533.6,535.37,148850.0,538.5,539.11,533.6,535.37,148850.0
2020-12-14 10:00:00,535.36,537.8,533.63,536.83,77789.0,535.36,537.8,533.63,536.83,77789.0
2020-12-14 10:30:00,536.94,537.27,534.19,534.44,35871.0,536.94,537.27,534.19,534.44,35871.0
2020-12-14 11:00:00,534.39,535.84,533.71,535.33,32971.0,534.39,535.84,533.71,535.33,32971.0
2020-12-14 11:30:00,535.55,536.0,534.37,535.41,15614.0,535.55,536.0,534.37,535.41,15614.0
2020-12-14 12:00:00,535.56,535.95,534.75,535.22,16452.0,535.56,535.95,534.75,535.22,16452.0
2020-12-14 12:30:00,535.25,536.43,534.25,535.54,18510.0,535.25,536.43,534.25,535.54,18510.0
2020-12-14 13:00:00,535.79,535.91,532.62,534.13,31953.0,535.79,535.91,532.62,534.13,31953.0
2020-12-14 13:30:00,534.49,535.29,533.02,534.72,23686.0,534.49,535.29,533.02,534.72,23686.0
2020-12-14 14:00:00,535.0,535.47,533.06,533.4,23581.0,535.0,535.47,533.06,533.4,23581.0
2020-12-14 14:30:00,533.58,534.98,531.7,534.73,53099.0,533.58,534.98,531.7,534.73,53099.0
2020-12-14 15:00:00,534.71,534.72,532.46,532.89,28754.0,534.71,534.72,532.46,532.89,28754.0
2020-12-14 15:30:00,532.81,533.56,530.96,532.47,109279.0,532.81,533.56,530.96,532.47,109279.0
2020-12-15 09:30:00,532.0,535.11,527.89,531.14,105443.0,532.0,535.11,527.89,531.14,105443.0
2020-12-15 10:00:00,530.82,534.1,530.27,532.67,56568.0,530.82,534.1,530.27,532.67,56568.0
2020-12-15 10:30:00,532.79,534.88,530.24,530.61,29414.0,532.79,534.88,530.24,530.61,29414.0
2020-12-15 11:00:00,530.55,530.77,525.08,526.16,45217.0,530.55,530.77,525.08,526.16,45217.0
2020-12-15 11:30:00,526.5,529.52,526.5,529.52,21047.0,526.5,529.52,526.5,529.52,21047.0
2020-12-15 12:00:00,529.32,531.2,529.32,530.69,12048.0,529.32,531.2,529.32,530.69,12048.0
2020-12-15 12:30:00,530.68,531.27,529.08,529.14,23995.0,530.68,531.27,529.08,529.14,23995.0
2020-12-15 13:00:00,529.4,530.09,527.75,528.03,19955.0,529.4,530.09,527.75,528.03,19955.0
2020-12-15 13:30:00,528.04,529.74,527.87,528.93,21150.0,528.04,529.74,527.87,528.93,21150.0
2020-12-15 14:00:00,528.68,528.72,526.39,526.44,24073.0,528.68,528.72,526.39,526.44,24073.0
2020-12-15 14:30:00,526.71,526.85,525.2,526.18,27013.0,526.71,526.85,525.2,526.18,27013.0
2020-12-15 15:00:00,526.02,528.45,525.99,527.34,33919.0,526.02,528.45,525.99,527.34,33919.0
2020-12-15 15:30:00,527.22,527.66,525.78,527.37,109021.0,527.22,527.66,525.78,527.37,109021.0
2020-12-16 09:30:00,532.95,537.41,532.0,534.55,102078.0,532.95,537.41,532.0,534.55,102078.0
2020-12-16 10:00:00,534.5,542.78,533.49,542.26,90894.0,534.5,542.78,533.49,542.26,90894.0
2020-12-16 10:30:00,542.25,548.32,541.51,545.37,105188.0,542.25,548.32,541.51,545.37,105188.0
2020-12-16 11:00:00,545.62,545.99,543.52,544.94,26718.0,545.62,545.99,543.52,544.94,26718.0
2020-12-16 11:30:00,544.95,548.21,544.33,547.51,50191.0,544.95,548.21,544.33,547.51,50191.0
2020-12-16 12:00:00,547.6,549.88,546.44,549.0,26824.0,547.6,549.88,546.44,549.0,26824.0
2020-12-16 12:30:00,548.6,548.88,546.86,548.4,22191.0,548.6,548.88,546.86,548.4,22191.0
2020-12-16 13:00:00,548.59,548.59,545.71,547.58,34328.0,548.59,548.59,545.71,547.58,34328.0
2020-12-16 13:30:00,547.54,549.44,545.92,545.92,37275.0,547.54,549.44,545.92,545.92,37275.0
2020-12-16 14:00:00,545.91,546.29,543.55,544.44,28941.0,545.91,546.29,543.55,544.44,28941.0
2020-12-16 14:30:00,544.5,545.99,544.23,544.83,23520.0,544.5,545.99,544.23,544.83,23520.0
2020-12-16 15:00:00,544.58,545.0,542.95,544.11,46107.0,544.58,545.0,542.95,544.11,46107.0
2020-12-16 15:30:00,543.96,545.58,543.68,545.13,121731.0,543.96,545.58,543.68,545.13,121731.0
2020-12-17 09:30:00,549.47,558.34,549.47,553.83,95043.0,549.47,558.34,549.47,553.83,95043.0
2020-12-17 10:00:00,554.22,555.3,551.66,553.87,39686.0,554.22,555.3,551.66,553.87,39686.0
2020-12-17 10:30:00,553.73,555.89,553.18,553.34,25369.0,553.73,555.89,553.18,553.34,25369.0
2020-12-17 11:00:00,553.07,554.48,552.99,554.35,24968.0,553.07,554.48,552.99,554.35,24968.0
2020-12-17 11:30:00,554.04,554.36,551.56,552.64,27738.0,554.04,554.36,551.56,552.64,27738.0
2020-12-17 12:00:00,552.93,554.07,552.2,553.48,19136.0,552.93,554.07,552.2,553.48,19136.0
2020-12-17 12:30:00,553.64,556.33,552.91,556.17,26045.0,553.64,556.33,552.91,556.17,26045.0
2020-12-17 13:00:00,556.02,557.36,554.93,555.04,24385.0,556.02,557.36,554.93,555.04,24385.0
2020-12-17 13:30:00,554.98,557.62,554.98,556.61,19980.0,554.98,557.62,554.98,556.61,19980.0
2020-12-17 14:00:00,556.64,557.62,555.93,556.9,17584.0,556.64,557.62,555.93,556.9,17584.0
2020-12-17 14:30:00,556.75,557.47,555.93,555.94,26677.0,556.75,557.47,555.93,555.94,26677.0
2020-12-17 15:00:00,555.93,555.93,553.22,553.24,36978.0,555.93,555.93,553.22,553.24,36978.0
2020-12-17 15:30:00,553.41,554.18,552.14,554.11,123217.0,553.41,554.18,552.14,554.11,123217.0
2020-12-18 09:30:00,558.47,560.94,556.16,558.67,218106.0,558.47,560.94,556.16,558.67,218106.0
2020-12-18 10:00:00,558.49,561.76,555.55,561.45,57259.0,558.49,561.76,555.55,561.45,57259.0
2020-12-18 10:30:00,561.66,562.67,560.16,561.39,52425.0,561.66,562.67,560.16,561.39,52425.0
2020-12-18 11:00:00,561.06,561.53,556.62,557.64,52389.0,561.06,561.53,556.62,557.64,52389.0
2020-12-18 11:30:00,557.33,557.84,556.1,556.54,19715.0,557.33,557.84,556.1,556.54,19715.0
2020-12-18 12:00:00,556.5,559.9,556.35,559.89,21881.0,556.5,559.9,556.35,559.89,21881.0
2020-12-18 12:30:00,559.74,560.17,559.06,559.75,36310.0,559.74,560.17,559.06,559.75,36310.0
2020-12-18 13:00:00,559.74,560.42,558.95,559.65,28530.0,559.74,560.42,558.95,559.65,28530.0
2020-12-18 13:30:00,559.58,560.07,558.19,560.07,28525.0,559.58,560.07,558.19,560.07,28525.0
2020-12-18 14:00:00,560.25,561.56,559.98,560.71,42288.0,560.25,561.56,559.98,560.71,42288.0
2020-12-18 14:30:00,560.89,561.99,558.76,559.23,25442.0,560.89,561.99,558.76,559.23,25442.0
2020-12-18 15:00:00,559.55,559.62,557.45,558.18,43203.0,559.55,559.62,557.45,558.18,43203.0
2020-12-18 15:30:00,558.22,566.74,557.8,565.63,194648.0,558.22,566.74,557.8,565.63,194648.0
2020-12-21 09:30:00,558.02,562.45,546.8,549.5,162407.0,558.02,562.45,546.8,549.5,162407.0
2020-12-21 10:00:00,549.04,550.73,542.7,544.75,74472.0,549.04,550.73,542.7,544.75,74472.0
2020-12-21 10:30:00,544.41,548.02,544.09,546.62,57845.0,544.41,548.02,544.09,546.62,57845.0
2020-12-21 11:00:00,546.75,549.77,546.18,549.42,55707.0,546.75,549.77,546.18,549.42,55707.0
2020-12-21 11:30:00,549.62,550.59,549.22,549.71,76974.0,549.62,550.59,549.22,549.71,76974.0
2020-12-21 12:00:00,550.02,552.2,550.02,551.75,34489.0,550.02,552.2,550.02,551.75,34489.0
2020-12-21 12:30:00,551.95,553.07,551.67,552.07,44682.0,551.95,553.07,551.67,552.07,44682.0
2020-12-21 13:00:00,552.0,553.23,551.47,552.81,36983.0,552.0,553.23,551.47,552.81,36983.0
2020-12-21 13:30:00,553.0,553.89,552.6,552.85,51340.0,553.0,553.89,552.6,552.85,51340.0
2020-12-21 14:00:00,552.71,553.2,549.83,551.2,39010.0,552.71,553.2,549.83,551.2,39010.0
2020-12-21 14:30:00,551.1,553.0,550.7,551.78,40599.0,551.1,553.0,550.7,551.78,40599.0
2020-12-21 15:00:00,552.04,553.41,550.87,551.25,37702.0,552.04,553.41,550.87,551.25,37702.0
2020-12-21 15:30:00,551.15,551.96,549.11,550.76,150792.0,551.15,551.96,549.11,550.76,150792.0
2020-12-22 09:30:00,550.71,557.16,548.97,555.19,150308.0,550.71,557.16,548.97,555.19,150308.0
2020-12-22 10:00:00,555.32,558.65,554.02,557.84,59667.0,555.32,558.65,554.02,557.84,59667.0
2020-12-22 10:30:00,558.21,561.4,557.99,559.46,42785.0,558.21,561.4,557.99,559.46,42785.0
2020-12-22 11:00:00,559.46,561.46,558.22,558.74,29025.0,559.46,561.46,558.22,558.74,29025.0
2020-12-22 11:30:00,558.22,558.5,555.09,558.5,43427.0,558.22,558.5,555.09,558.5,43427.0
2020-12-22 12:00:00,558.74,559.44,557.74,559.03,26061.0,558.74,559.44,557.74,559.03,26061.0
2020-12-22 12:30:00,559.1,562.5,559.1,562.37,15230.0,559.1,562.5,559.1,562.37,15230.0
2020-12-22 13:00:00,562.19,562.19,559.65,560.5,17240.0,562.19,562.19,559.65,560.5,17240.0
2020-12-22 13:30:00,560.37,560.79,557.02,557.96,31428.0,560.37,560.79,557.02,557.96,31428.0
2020-12-22 14:00:00,558.35,559.23,557.32,559.0,17167.0,558.35,559.23,557.32,559.0,17167.0
2020-12-22 14:30:00,558.58,558.72,557.27,558.51,25368.0,558.58,558.72,557.27,558.51,25368.0
2020-12-22 15:00:00,558.5,559.45,557.91,558.0,62565.0,558.5,559.45,557.91,558.0,62565.0
2020-12-22 15:30:00,557.96,561.75,557.26,561.72,66645.0,557.96,561.75,557.26,561.72,66645.0
2020-12-23 09:30:00,561.61,565.0,551.8,555.69,54370.0,561.61,565.0,551.8,555.69,54370.0
2020-12-23 10:00:00,555.6,556.73,553.74,555.0,21375.0,555.6,556.73,553.74,555.0,21375.0
2020-12-23 10:30:00,554.74,558.73,554.74,557.93,19532.0,554.74,558.73,554.74,557.93,19532.0
2020-12-23 11:00:00,558.39,559.0,555.71,556.17,20730.0,558.39,559.0,555.71,556.17,20730.0
2020-12-23 11:30:00,556.3,556.85,555.17,555.37,31300.0,556.3,556.85,555.17,555.37,31300.0
2020-12-23 12:00:00,555.53,556.05,554.21,554.75,30995.0,555.53,556.05,554.21,554.75,30995.0
2020-12-23 12:30:00,555.07,555.25,550.19,550.44,29167.0,555.07,555.25,550.19,550.44,29167.0
2020-12-23 13:00:00,550.55,554.55,549.72,554.1,24770.0,550.55,554.55,549.72,554.1,24770.0
2020-12-23 13:30:00,554.24,554.52,553.6,554.2,10960.0,554.24,554.52,553.6,554.2,10960.0
2020-12-23 14:00:00,553.45,554.81,552.93,554.23,27807.0,553.45,554.81,552.93,554.23,27807.0
2020-12-23 14:30:00,554.52,555.43,553.75,553.93,17888.0,554.52,555.43,553.75,553.93,17888.0
2020-12-23 15:00:00,553.82,554.96,552.76,552.82,28976.0,553.82,554.96,552.76,552.82,28976.0
2020-12-23 15:30:00,552.74,553.43,550.0,550.07,88071.0,552.74,553.43,550.0,550.07,88071.0
2020-12-24 09:30:00,554.02,560.54,553.05,558.1,57714.0,554.02,560.54,553.05,558.1,57714.0
2020-12-24 10:00:00,557.87,558.78,555.03,556.66,35822.0,557.87,558.78,555.03,556.66,35822.0
2020-12-24 10:30:00,556.88,559.66,554.38,554.38,45490.0,556.88,559.66,554.38,554.38,45490.0
2020-12-24 11:00:00,553.89,556.67,553.57,554.44,52651.0,553.89,556.67,553.57,554.44,52651.0
2020-12-24 11:30:00,554.08,555.82,553.62,554.65,24581.0,554.08,555.82,553.62,554.65,24581.0
2020-12-24 12:00:00,554.6,555.57,552.79,554.71,35591.0,554.6,555.57,552.79,554.71,35591.0
2020-12-24 12:30:00,554.64,554.64,552.74,554.63,67060.0,554.64,554.64,552.74,554.63,67060.0
2020-12-28 09:30:00,563.0,563.0,547.59,549.55,64355.0,563.0,563.0,547.59,549.55,64355.0
2020-12-28 10:00:00,549.52,549.91,540.9,542.51,69580.0,549.52,549.91,540.9,542.51,69580.0
2020-12-28 10:30:00,542.75,546.53,542.74,546.53,54353.0,542.75,546.53,542.74,546.53,54353.0
2020-12-28 11:00:00,546.61,546.95,543.62,545.07,27422.0,546.61,546.95,543.62,545.07,27422.0
2020-12-28 11:30:00,544.99,545.36,543.06,543.63,13809.0,544.99,545.36,543.06,543.63,13809.0
2020-12-28 12:00:00,543.7,546.11,542.24,546.11,16468.0,543.7,546.11,542.24,546.11,16468.0
2020-12-28 12:30:00,545.92,546.79,544.51,544.86,32519.0,545.92,546.79,544.51,544.86,32519.0
2020-12-28 13:00:00,544.75,546.28,544.2,546.03,16707.0,544.75,546.28,544.2,546.03,16707.0
2020-12-28 13:30:00,546.05,547.26,545.2,545.49,42158.0,546.05,547.26,545.2,545.49,42158.0
2020-12-28 14:00:00,545.54,545.54,544.37,544.61,34917.0,545.54,545.54,544.37,544.61,34917.0
2020-12-28 14:30:00,544.48,544.82,543.85,543.85,17120.0,544.48,544.82,543.85,543.85,17120.0
2020-12-28 15:00:00,544.11,545.49,543.98,544.7,23862.0,544.11,545.49,543.98,544.7,23862.0
2020-12-28 15:30:00,544.58,545.2,542.72,543.75,67808.0,544.58,545.2,542.72,543.75,67808.0
2020-12-29 09:30:00,550.22,551.63,544.58,545.6,53793.0,550.22,551.63,544.58,545.6,53793.0
2020-12-29 10:00:00,545.6,546.07,541.74,545.44,43746.0,545.6,546.07,541.74,545.44,43746.0
2020-12-29 10:30:00,545.6,547.95,545.0,546.94,29884.0,545.6,547.95,545.0,546.94,29884.0
2020-12-29 11:00:00,546.86,547.61,544.19,545.59,34334.0,546.86,547.61,544.19,545.59,34334.0
2020-12-29 11:30:00,545.72,545.72,541.67,542.95,35636.0,545.72,545.72,541.67,542.95,35636.0
2020-12-29 12:00:00,542.92,543.4,541.56,542.53,32427.0,542.92,543.4,541.56,542.53,32427.0
2020-12-29 12:30:00,542.34,542.38,539.3,541.68,45357.0,542.34,542.38,539.3,541.68,45357.0
2020-12-29 13:00:00,541.47,543.79,540.59,543.38,33388.0,541.47,543.79,540.59,543.38,33388.0
2020-12-29 13:30:00,543.65,545.27,543.05,545.15,24444.0,543.65,545.27,543.05,545.15,24444.0
2020-12-29 14:00:00,545.16,545.77,544.04,544.36,27596.0,545.16,545.77,544.04,544.36,27596.0
2020-12-29 14:30:00,544.13,545.94,543.75,545.52,27098.0,544.13,545.94,543.75,545.52,27098.0
2020-12-29 15:00:00,545.61,546.16,545.28,545.95,32734.0,545.61,546.16,545.28,545.95,32734.0
2020-12-29 15:30:00,546.02,546.49,545.39,545.66,70573.0,546.02,546.49,545.39,545.66,70573.0
2020-12-30 09:30:00,550.82,552.0,544.7,545.91,41189.0,550.82,552.0,544.7,545.91,41189.0
2020-12-30 10:00:00,546.34,548.59,545.32,547.67,32637.0,546.34,548.59,545.32,547.67,32637.0
2020-12-30 10:30:00,547.37,547.41,544.66,546.12,12805.0,547.37,547.41,544.66,546.12,12805.0
2020-12-30 11:00:00,546.39,548.37,545.65,547.96,13254.0,546.39,548.37,545.65,547.96,13254.0
2020-12-30 11:30:00,547.63,548.59,546.44,547.5,13662.0,547.63,548.59,546.44,547.5,13662.0
2020-12-30 12:00:00,547.52,548.97,547.43,548.3,13245.0,547.52,548.97,547.43,548.3,13245.0
2020-12-30 12:30:00,548.45,548.68,546.92,548.01,12842.0,548.45,548.68,546.92,548.01,12842.0
2020-12-30 13:00:00,548.12,549.16,547.73,548.71,9073.0,548.12,549.16,547.73,548.71,9073.0
2020-12-30 13:30:00,548.91,550.33,548.7,549.69,9409.0,548.91,550.33,548.7,549.69,9409.0
2020-12-30 14:00:00,549.81,550.24,548.86,549.7,12476.0,549.81,550.24,548.86,549.7,12476.0
2020-12-30 14:30:00,549.9,549.9,547.72,548.22,16323.0,549.9,549.9,547.72,548.22,16323.0
2020-12-30 15:00:00,548.22,548.33,547.35,547.43,11899.0,548.22,548.33,547.35,547.43,11899.0
2020-12-30 15:30:00,547.59,548.97,547.35,547.44,73587.0,547.59,548.97,547.35,547.44,73587.0
2020-12-31 09:30:00,547.01,549.78,543.92,546.02,21195.0,547.01,549.78,543.92,546.02,21195.0
2020-12-31 10:00:00,546.6,548.87,546.48,547.19,14063.0,546.6,548.87,546.48,547.19,14063.0
2020-12-31 10:30:00,547.36,547.9,545.86,546.83,11670.0,547.36,547.9,545.86,546.83,11670.0
2020-12-31 11:00:00,546.9,547.06,545.89,546.38,9432.0,546.9,547.06,545.89,546.38,9432.0
2020-12-31 11:30:00,546.14,546.28,543.71,544.06,11917.0,546.14,546.28,543.71,544.06,11917.0
2020-12-31 12:00:00,544.26,545.35,543.75,544.6,14754.0,544.26,545.35,543.75,544.6,14754.0
2020-12-31 12:30:00,544.56,546.37,543.76,546.15,14725.0,544.56,546.37,543.76,546.15,14725.0
2020-12-31 13:00:00,546.31,547.45,546.21,547.0,13537.0,546.31,547.45,546.21,547.0,13537.0
2020-12-31 13:30:00,546.76,547.13,545.74,545.91,12264.0,546.76,547.13,545.74,545.91,12264.0
2020-12-31 14:00:00,545.13,546.47,544.72,545.71,11179.0,545.13,546.47,544.72,545.71,11179.0
2020-12-31 14:30:00,545.71,547.12,545.62,546.97,13082.0,545.71,547.12,545.62,546.97,13082.0
2020-12-31 15:00:00,546.9,548.89,546.64,547.96,25322.0,546.9,548.89,546.64,547.96,25322.0
2020-12-31 15:30:00,548.23,551.08,547.93,550.42,78555.0,548.23,551.08,547.93,550.42,78555.0
2021-01-04 09:30:00,556.94,557.36,535.0,540.52,123998.0,556.94,557.36,535.0,540.52,123998.0
2021-01-04 10:00:00,540.96,543.45,538.86,542.34,63588.0,540.96,543.45,538.86,542.34,63588.0
2021-01-04 10:30:00,542.4,542.4,533.15,533.24,47613.0,542.4,542.4,533.15,533.24,47613.0
2021-01-04 11:00:00,532.97,535.68,530.0,534.22,41712.0,532.97,535.68,530.0,534.22,41712.0
2021-01-04 11:30:00,533.71,534.43,529.03,529.35,32203.0,533.71,534.43,529.03,529.35,32203.0
2021-01-04 12:00:00,529.35,530.18,524.6,526.65,49312.0,529.35,530.18,524.6,526.65,49312.0
2021-01-04 12:30:00,526.46,527.22,521.51,524.1,76911.0,526.46,527.22,521.51,524.1,76911.0
2021-01-04 13:00:00,523.79,525.97,522.7,524.56,87591.0,523.79,525.97,522.7,524.56,87591.0
2021-01-04 13:30:00,524.52,529.87,523.01,528.57,84505.0,524.52,529.87,523.01,528.57,84505.0
2021-01-04 14:00:00,529.09,530.59,528.11,528.63,43554.0,529.09,530.59,528.11,528.63,43554.0
2021-01-04 14:30:00,528.56,530.12,526.79,528.5,45819.0,528.56,530.12,526.79,528.5,45819.0
2021-01-04 15:00:00,528.33,529.58,526.89,527.72,57352.0,528.33,529.58,526.89,527.72,57352.0
2021-01-04 15:30:00,527.33,529.52,525.87,526.62,219061.0,527.33,529.52,525.87,526.62,219061.0
2021-01-05 09:30:00,526.04,532.27,524.8,532.1,133714.0,526.04,532.27,524.8,532.1,133714.0
2021-01-05 10:00:00,532.79,533.33,528.35,529.97,64630.0,532.79,533.33,528.35,529.97,64630.0
2021-01-05 10:30:00,529.95,531.55,528.13,529.3,37906.0,529.95,531.55,528.13,529.3,37906.0
2021-01-05 11:00:00,529.79,530.42,527.36,528.89,31201.0,529.79,530.42,527.36,528.89,31201.0
2021-01-05 11:30:00,529.12,529.5,527.49,527.68,37729.0,529.12,529.5,527.49,527.68,37729.0
2021-01-05 12:00:00,527.62,528.54,526.5,526.59,38825.0,527.62,528.54,526.5,526.59,38825.0
2021-01-05 12:30:00,526.78,527.61,525.86,527.61,20736.0,526.78,527.61,525.86,527.61,20736.0
2021-01-05 13:00:00,527.67,528.24,526.77,526.98,17699.0,527.67,528.24,526.77,526.98,17699.0
2021-01-05 13:30:00,526.9,529.53,526.84,528.56,19968.0,526.9,529.53,526.84,528.56,19968.0
2021-01-05 14:00:00,528.57,530.2,527.65,528.12,47095.0,528.57,530.2,527.65,528.12,47095.0
2021-01-05 14:30:00,528.16,530.19,526.6,529.25,366002.0,528.16,530.19,526.6,529.25,366002.0
2021-01-05 15:00:00,529.39,530.09,527.43,527.51,75669.0,529.39,530.09,527.43,527.51,75669.0
2021-01-05 15:30:00,527.69,532.46,527.48,531.84,89438.0,527.69,532.46,527.48,531.84,89438.0
2021-01-06 09:30:00,519.77,520.0,511.16,511.65,133196.0,519.77,520.0,511.16,511.65,133196.0
2021-01-06 10:00:00,511.43,519.0,510.75,518.45,142382.0,511.43,519.0,510.75,518.45,142382.0
2021-01-06 10:30:00,518.22,520.94,514.62,514.62,96906.0,518.22,520.94,514.62,514.62,96906.0
2021-01-06 11:00:00,514.55,518.27,514.2,518.12,53055.0,514.55,518.27,514.2,518.12,53055.0
2021-01-06 11:30:00,517.97,518.36,515.62,517.2,50422.0,517.97,518.36,515.62,517.2,50422.0
2021-01-06 12:00:00,517.39,519.68,516.82,519.37,62627.0,517.39,519.68,516.82,519.37,62627.0
2021-01-06 12:30:00,519.37,519.7,515.62,516.27,44085.0,519.37,519.7,515.62,516.27,44085.0
2021-01-06 13:00:00,516.46,517.38,514.71,515.13,50783.0,516.46,517.38,514.71,515.13,50783.0
2021-01-06 13:30:00,515.1,516.01,514.23,515.01,47837.0,515.1,516.01,514.23,515.01,47837.0
2021-01-06 14:00:00,514.92,515.69,511.35,511.4,38860.0,514.92,515.69,511.35,511.4,38860.0
2021-01-06 14:30:00,511.16,513.34,510.58,512.67,72029.0,511.16,513.34,510.58,512.67,72029.0
2021-01-06 15:00:00,511.92,513.79,510.96,512.16,66750.0,511.92,513.79,510.96,512.16,66750.0
2021-01-06 15:30:00,512.0,512.47,507.06,507.25,199113.0,512.0,512.47,507.06,507.25,199113.0
2021-01-07 09:30:00,510.0,516.72,509.07,512.71,142197.0,510.0,516.72,509.07,512.71,142197.0
2021-01-07 10:00:00,512.94,516.9,512.41,514.24,99513.0,512.94,516.9,512.41,514.24,99513.0
2021-01-07 10:30:00,514.1,515.5,512.0,514.39,163007.0,514.1,515.5,512.0,514.39,163007.0
2021-01-07 11:00:00,514.43,514.52,512.14,512.45,65466.0,514.43,514.52,512.14,512.45,65466.0
2021-01-07 11:30:00,512.51,512.7,511.42,511.59,59909.0,512.51,512.7,511.42,511.59,59909.0
2021-01-07 12:00:00,511.85,512.31,510.5,511.86,47629.0,511.85,512.31,510.5,511.86,47629.0
2021-01-07 12:30:00,512.0,513.3,511.57,512.0,52636.0,512.0,513.3,511.57,512.0,52636.0
2021-01-07 13:00:00,512.12,512.53,510.99,510.99,52427.0,512.12,512.53,510.99,510.99,52427.0
2021-01-07 13:30:00,511.27,511.71,509.51,509.97,68596.0,511.27,511.71,509.51,509.97,68596.0
2021-01-07 14:00:00,509.92,510.21,508.71,510.14,53878.0,509.92,510.21,508.71,510.14,53878.0
2021-01-07 14:30:00,510.14,512.97,509.56,512.64,45122.0,510.14,512.97,509.56,512.64,45122.0
2021-01-07 15:00:00,512.68,512.9,510.26,512.5,73831.0,512.68,512.9,510.26,512.5,73831.0
2021-01-07 15:30:00,512.6,513.63,511.11,511.24,201749.0,512.6,513.63,511.11,511.24,201749.0
2021-01-08 09:30:00,521.64,528.0,518.16,528.0,148570.0,521.64,528.0,518.16,528.0,148570.0
2021-01-08 10:00:00,528.0,530.83,521.86,522.09,97368.0,528.0,530.83,521.86,522.09,97368.0
2021-01-08 10:30:00,522.58,529.37,522.58,528.49,89959.0,522.58,529.37,522.58,528.49,89959.0
2021-01-08 11:00:00,528.45,529.24,523.78,525.15,67130.0,528.45,529.24,523.78,525.15,67130.0
2021-01-08 11:30:00,525.49,526.25,524.07,525.86,40509.0,525.49,526.25,524.07,525.86,40509.0
2021-01-08 12:00:00,526.09,528.43,524.79,524.79,50068.0,526.09,528.43,524.79,524.79,50068.0
2021-01-08 12:30:00,524.61,526.42,524.06,524.23,38816.0,524.61,526.42,524.06,524.23,38816.0
2021-01-08 13:00:00,524.55,526.19,522.04,523.52,35006.0,524.55,526.19,522.04,523.52,35006.0
2021-01-08 13:30:00,523.62,526.07,521.11,526.07,40768.0,523.62,526.07,521.11,526.07,40768.0
2021-01-08 14:00:00,526.28,530.13,526.28,529.26,50756.0,526.28,530.13,526.28,529.26,50756.0
2021-01-08 14:30:00,529.65,530.94,528.49,530.02,45034.0,529.65,530.94,528.49,530.02,45034.0
2021-01-08 15:00:00,530.14,531.61,528.98,530.16,74367.0,530.14,531.61,528.98,530.16,74367.0
2021-01-08 15:30:00,530.28,531.01,528.83,529.64,144218.0,530.28,531.01,528.83,529.64,144218.0
2021-01-11 09:30:00,525.0,526.4,515.08,521.25,110738.0,525.0,526.4,515.08,521.25,110738.0
2021-01-11 10:00:00,521.4,523.95,520.5,523.95,75206.0,521.4,523.95,520.5,523.95,75206.0
2021-01-11 10:30:00,523.76,525.99,523.63,525.15,57823.0,523.76,525.99,523.63,525.15,57823.0
2021-01-11 11:00:00,524.93,526.39,523.46,525.44,39137.0,524.93,526.39,523.46,525.44,39137.0
2021-01-11 11:30:00,525.59,526.96,523.15,523.38,35907.0,525.59,526.96,523.15,523.38,35907.0
2021-01-11 12:00:00,523.56,525.89,523.37,525.8,40621.0,523.56,525.89,523.37,525.8,40621.0
2021-01-11 12:30:00,525.89,526.61,525.25,525.7,21794.0,525.89,526.61,525.25,525.7,21794.0
2021-01-11 13:00:00,526.04,526.3,523.17,523.75,34326.0,526.04,526.3,523.17,523.75,34326.0
2021-01-11 13:30:00,523.94,524.75,522.62,523.51,38152.0,523.94,524.75,522.62,523.51,38152.0
2021-01-11 14:00:00,523.45,523.5,521.84,522.6,58396.0,523.45,523.5,521.84,522.6,58396.0
2021-01-11 14:30:00,522.76,525.14,522.62,525.1,44887.0,522.76,525.14,522.62,525.1,44887.0
2021-01-11 15:00:00,525.13,525.16,522.19,522.82,58438.0,525.13,525.16,522.19,522.82,58438.0
2021-01-11 15:30:00,522.65,524.49,522.45,523.06,137425.0,522.65,524.49,522.45,523.06,137425.0
2021-01-12 09:30:00,520.0,522.51,512.0,513.91,121882.0,520.0,522.51,512.0,513.91,121882.0
2021-01-12 10:00:00,513.71,517.12,511.75,515.42,37823.0,513.71,517.12,511.75,515.42,37823.0
2021-01-12 10:30:00,515.73,516.34,511.87,511.91,32499.0,515.73,516.34,511.87,511.91,32499.0
2021-01-12 11:00:00,512.2,513.99,511.59,512.73,43709.0,512.2,513.99,511.59,512.73,43709.0
2021-01-12 11:30:00,512.86,513.15,511.21,511.37,42454.0,512.86,513.15,511.21,511.37,42454.0
2021-01-12 12:00:00,511.63,511.7,507.3,510.4,50350.0,511.63,511.7,507.3,510.4,50350.0
2021-01-12 12:30:00,510.31,512.84,510.28,512.81,21963.0,510.31,512.84,510.28,512.81,21963.0
2021-01-12 13:00:00,512.75,514.55,512.39,514.19,31524.0,512.75,514.55,512.39,514.19,31524.0
2021-01-12 13:30:00,514.09,515.14,512.82,513.13,33468.0,514.09,515.14,512.82,513.13,33468.0
2021-01-12 14:00:00,513.11,515.0,512.92,514.1,36508.0,513.11,515.0,512.92,514.1,36508.0
2021-01-12 14:30:00,513.95,515.2,512.21,512.99,33936.0,513.95,515.2,512.21,512.99,33936.0
2021-01-12 15:00:00,512.99,514.08,512.85,513.3,41493.0,512.99,514.08,512.85,513.3,41493.0
2021-01-12 15:30:00,513.48,515.13,513.01,513.1,107614.0,513.48,515.13,513.01,513.1,107614.0
2021-01-13 09:30:00,518.21,518.37,512.95,513.0,77726.0,518.21,518.37,512.95,513.0,77726.0
2021-01-13 10:00:00,513.24,518.43,511.0,518.05,36836.0,513.24,518.43,511.0,518.05,36836.0
2021-01-13 10:30:00,518.39,520.83,518.18,520.59,41937.0,518.39,520.83,518.18,520.59,41937.0
2021-01-13 11:00:00,520.75,522.26,519.25,520.79,34341.0,520.75,522.26,519.25,520.79,34341.0
2021-01-13 11:30:00,520.71,523.7,520.54,521.57,46811.0,520.71,523.7,520.54,521.57,46811.0
2021-01-13 12:00:00,521.83,522.63,519.68,520.54,22070.0,521.83,522.63,519.68,520.54,22070.0
2021-01-13 12:30:00,520.59,521.76,519.36,520.61,23639.0,520.59,521.76,519.36,520.61,23639.0
2021-01-13 13:00:00,520.74,521.78,520.47,521.3,24159.0,520.74,521.78,520.47,521.3,24159.0
2021-01-13 13:30:00,521.31,522.14,519.19,519.78,24276.0,521.31,522.14,519.19,519.78,24276.0
2021-01-13 14:00:00,519.6,520.42,518.83,519.95,32279.0,519.6,520.42,518.83,519.95,32279.0
2021-01-13 14:30:00,519.97,521.64,519.55,520.0,33128.0,519.97,521.64,519.55,520.0,33128.0
2021-01-13 15:00:00,519.93,520.73,519.56,519.96,31576.0,519.93,520.73,519.56,519.96,31576.0
2021-01-13 15:30:00,520.29,521.95,519.94,521.7,73884.0,520.29,521.95,519.94,521.7,73884.0
2021-01-14 09:30:00,527.2,528.0,521.24,521.51,64188.0,527.2,528.0,521.24,521.51,64188.0
2021-01-14 10:00:00,521.79,524.87,520.07,524.36,45198.0,521.79,524.87,520.07,524.36,45198.0
2021-01-14 10:30:00,524.44,525.03,522.74,522.75,66618.0,524.44,525.03,522.74,522.75,66618.0
2021-01-14 11:00:00,522.63,523.89,520.79,521.59,34072.0,522.63,523.89,520.79,521.59,34072.0
2021-01-14 11:30:00,521.73,522.37,518.43,520.57,45620.0,521.73,522.37,518.43,520.57,45620.0
2021-01-14 12:00:00,520.52,521.14,518.84,519.6,37267.0,520.52,521.14,518.84,519.6,37267.0
2021-01-14 12:30:00,519.72,520.42,517.59,518.99,34091.0,519.72,520.42,517.59,518.99,34091.0
2021-01-14 13:00:00,519.14,519.3,516.64,517.07,25438.0,519.14,519.3,516.64,517.07,25438.0
2021-01-14 13:30:00,517.04,517.04,515.34,515.73,35565.0,517.04,517.04,515.34,515.73,35565.0
2021-01-14 14:00:00,515.58,516.84,515.22,516.45,42651.0,515.58,516.84,515.22,516.45,42651.0
2021-01-14 14:30:00,516.48,517.85,516.07,517.49,51586.0,516.48,517.85,516.07,517.49,51586.0
2021-01-14 15:00:00,517.55,517.79,514.64,515.95,57531.0,517.55,517.79,514.64,515.95,57531.0
2021-01-14 15:30:00,515.82,516.83,512.79,514.34,138073.0,515.82,516.83,512.79,514.34,138073.0
2021-01-15 09:30:00,518.41,526.06,518.04,526.06,167864.0,518.41,526.06,518.04,526.06,167864.0
2021-01-15 10:00:00,526.1,526.56,517.23,519.42,54010.0,526.1,526.56,517.23,519.42,54010.0
2021-01-15 10:30:00,518.94,521.48,516.42,516.84,32021.0,518.94,521.48,516.42,516.84,32021.0
2021-01-15 11:00:00,516.83,517.26,514.45,515.37,102856.0,516.83,517.26,514.45,515.37,102856.0
2021-01-15 11:30:00,515.37,516.91,515.23,516.01,29948.0,515.37,516.91,515.23,516.01,29948.0
2021-01-15 12:00:00,516.09,516.09,513.36,513.36,18322.0,516.09,516.09,513.36,513.36,18322.0
2021-01-15 12:30:00,513.28,515.64,513.0,515.0,21387.0,513.28,515.64,513.0,515.0,21387.0
2021-01-15 13:00:00,515.08,517.9,514.56,517.88,19802.0,515.08,517.9,514.56,517.88,19802.0
2021-01-15 13:30:00,517.85,518.25,516.57,517.38,12489.0,517.85,518.25,516.57,517.38,12489.0
2021-01-15 14:00:00,517.3,517.73,516.45,516.48,13532.0,517.3,517.73,516.45,516.48,13532.0
2021-01-15 14:30:00,516.61,517.92,515.98,515.98,15660.0,516.61,517.92,515.98,515.98,15660.0
2021-01-15 15:00:00,515.97,515.97,513.36,513.88,38441.0,515.97,515.97,513.36,513.88,38441.0
2021-01-15 15:30:00,513.95,515.59,513.64,514.15,76962.0,513.95,515.59,513.64,514.15,76962.0
2021-01-19 09:30:00,515.6,519.0,509.68,511.47,83409.0,515.6,519.0,509.68,511.47,83409.0
2021-01-19 10:00:00,511.71,513.3,509.76,513.17,41181.0,511.71,513.3,509.76,513.17,41181.0
2021-01-19 10:30:00,513.23,514.51,512.01,513.85,52951.0,513.23,514.51,512.01,513.85,52951.0
2021-01-19 11:00:00,513.82,515.05,512.59,513.49,33383.0,513.82,515.05,512.59,513.49,33383.0
2021-01-19 11:30:00,513.74,514.51,512.7,514.03,23418.0,513.74,514.51,512.7,514.03,23418.0
2021-01-19 12:00:00,514.06,517.83,513.99,517.83,43547.0,514.06,517.83,513.99,517.83,43547.0
2021-01-19 12:30:00,517.67,519.0,516.48,517.96,42852.0,517.67,519.0,516.48,517.96,42852.0
2021-01-19 13:00:00,517.95,520.5,517.92,520.2,32183.0,517.95,520.5,517.92,520.2,32183.0
2021-01-19 13:30:00,520.25,520.43,518.56,519.2,15576.0,520.25,520.43,518.56,519.2,15576.0
2021-01-19 14:00:00,519.44,520.25,518.88,519.72,18105.0,519.44,520.25,518.88,519.72,18105.0
2021-01-19 14:30:00,519.88,521.02,519.4,520.46,22461.0,519.88,521.02,519.4,520.46,22461.0
2021-01-19 15:00:00,520.52,522.96,520.52,521.17,39720.0,520.52,522.96,520.52,521.17,39720.0
2021-01-19 15:30:00,521.4,521.42,519.41,519.42,62291.0,521.4,521.42,519.41,519.42,62291.0
2021-01-20 09:30:00,527.99,533.93,527.01,530.44,140656.0,527.99,533.93,527.01,530.44,140656.0
2021-01-20 10:00:00,530.49,535.75,530.39,532.54,74576.0,530.49,535.75,530.39,532.54,74576.0
2021-01-20 10:30:00,532.4,536.53,532.01,535.38,76912.0,532.4,536.53,532.01,535.38,76912.0
2021-01-20 11:00:00,535.04,535.99,532.86,534.77,37929.0,535.04,535.99,532.86,534.77,37929.0
2021-01-20 11:30:00,534.62,535.66,533.23,535.44,48768.0,534.62,535.66,533.23,535.44,48768.0
2021-01-20 12:00:00,535.52,536.3,534.97,535.94,39952.0,535.52,536.3,534.97,535.94,39952.0
2021-01-20 12:30:00,535.99,537.97,535.8,537.74,35144.0,535.99,537.97,535.8,537.74,35144.0
2021-01-20 13:00:00,537.72,539.13,537.56,538.5,26595.0,537.72,539.13,537.56,538.5,26595.0
2021-01-20 13:30:00,538.6,539.4,536.86,538.86,34367.0,538.6,539.4,536.86,538.86,34367.0
2021-01-20 14:00:00,538.83,541.08,538.69,541.01,34549.0,538.83,541.08,538.69,541.01,34549.0
2021-01-20 14:30:00,540.79,543.0,539.72,542.06,52746.0,540.79,543.0,539.72,542.06,52746.0
2021-01-20 15:00:00,542.0,542.89,541.26,541.96,52504.0,542.0,542.89,541.26,541.96,52504.0
2021-01-20 15:30:00,541.85,543.47,541.55,541.84,141577.0,541.85,543.47,541.55,541.84,141577.0
2021-01-21 09:30:00,543.5,545.43,539.06,539.44,145377.0,543.5,545.43,539.06,539.44,145377.0
2021-01-21 10:00:00,539.12,542.52,537.87,540.95,47153.0,539.12,542.52,537.87,540.95,47153.0
2021-01-21 10:30:00,541.09,542.52,541.09,541.84,32159.0,541.09,542.52,541.09,541.84,32159.0
2021-01-21 11:00:00,542.13,542.52,540.34,541.19,20812.0,542.13,542.52,540.34,541.19,20812.0
2021-01-21 11:30:00,541.53,542.06,539.47,540.9,18385.0,541.53,542.06,539.47,540.9,18385.0
2021-01-21 12:00:00,541.01,541.08,538.38,539.23,22435.0,541.01,541.08,538.38,539.23,22435.0
2021-01-21 12:30:00,539.47,542.01,539.47,541.74,27009.0,539.47,542.01,539.47,541.74,27009.0
2021-01-21 13:00:00,541.69,543.86,541.39,543.86,30228.0,541.69,543.86,541.39,543.86,30228.0
2021-01-21 13:30:00,543.78,544.97,543.25,544.24,27924.0,543.78,544.97,543.25,544.24,27924.0
2021-01-21 14:00:00,544.24,545.87,544.23,545.29,28979.0,544.24,545.87,544.23,545.29,28979.0
2021-01-21 14:30:00,545.57,545.58,544.2,545.2,23608.0,545.57,545.58,544.2,545.2,23608.0
2021-01-21 15:00:00,545.12,546.4,544.93,545.86,56263.0,545.12,546.4,544.93,545.86,56263.0
2021-01-21 15:30:00,545.92,546.11,544.32,544.33,93975.0,545.92,546.11,544.32,544.33,93975.0
2021-01-22 09:30:00,549.75,553.91,548.39,552.22,95328.0,549.75,553.91,548.39,552.22,95328.0
2021-01-22 10:00:00,552.69,554.34,549.44,549.65,42490.0,552.69,554.34,549.44,549.65,42490.0
2021-01-22 10:30:00,550.0,550.45,545.89,546.17,44590.0,550.0,550.45,545.89,546.17,44590.0
2021-01-22 11:00:00,546.2,546.73,543.0,543.54,37488.0,546.2,546.73,543.0,543.54,37488.0
2021-01-22 11:30:00,543.67,545.75,543.0,544.53,31770.0,543.67,545.75,543.0,544.53,31770.0
2021-01-22 12:00:00,544.76,544.92,542.4,542.81,38220.0,544.76,544.92,542.4,542.81,38220.0
2021-01-22 12:30:00,542.96,543.3,541.7,541.97,35053.0,542.96,543.3,541.7,541.97,35053.0
2021-01-22 13:00:00,541.97,542.35,540.46,541.5,28554.0,541.97,542.35,540.46,541.5,28554.0
2021-01-22 13:30:00,541.22,541.76,540.45,540.5,21308.0,541.22,541.76,540.45,540.5,21308.0
2021-01-22 14:00:00,540.44,542.39,540.3,542.22,29935.0,540.44,542.39,540.3,542.22,29935.0
2021-01-22 14:30:00,542.33,543.22,540.69,542.75,19938.0,542.33,543.22,540.69,542.75,19938.0
2021-01-22 15:00:00,542.47,542.97,541.6,542.19,28571.0,542.47,542.97,541.6,542.19,28571.0
2021-01-22 15:30:00,542.43,543.19,540.96,541.02,95681.0,542.43,543.19,540.96,541.02,95681.0
2021-01-25 09:30:00,547.73,552.83,545.73,546.57,138100.0,547.73,552.83,545.73,546.57,138100.0
2021-01-25 10:00:00,546.56,546.56,536.0,537.43,130992.0,546.56,546.56,536.0,537.43,130992.0
2021-01-25 10:30:00,537.43,540.13,528.65,529.05,130494.0,537.43,540.13,528.65,529.05,130494.0
2021-01-25 11:00:00,529.0,535.15,525.06,531.99,74813.0,529.0,535.15,525.06,531.99,74813.0
2021-01-25 11:30:00,532.33,536.0,531.99,535.4,30300.0,532.33,536.0,531.99,535.4,30300.0
2021-01-25 12:00:00,535.58,537.82,532.7,533.48,34133.0,535.58,537.82,532.7,533.48,34133.0
2021-01-25 12:30:00,532.58,537.35,531.92,537.35,30592.0,532.58,537.35,531.92,537.35,30592.0
2021-01-25 13:00:00,537.08,538.76,536.35,538.01,29034.0,537.08,538.76,536.35,538.01,29034.0
2021-01-25 13:30:00,537.86,539.32,537.25,538.26,33686.0,537.86,539.32,537.25,538.26,33686.0
2021-01-25 14:00:00,538.06,539.13,536.9,537.41,17165.0,538.06,539.13,536.9,537.41,17165.0
2021-01-25 14:30:00,537.65,538.74,537.13,537.44,26431.0,537.65,538.74,537.13,537.44,26431.0
2021-01-25 15:00:00,537.37,537.62,534.96,535.18,32218.0,537.37,537.62,534.96,535.18,32218.0
2021-01-25 15:30:00,535.1,538.39,533.78,537.52,87461.0,535.1,538.39,533.78,537.52,87461.0
2021-01-26 09:30:00,540.0,540.78,531.03,534.75,116718.0,540.0,540.78,531.03,534.75,116718.0
2021-01-26 10:00:00,534.89,536.39,531.56,533.35,94184.0,534.89,536.39,531.56,533.35,94184.0
2021-01-26 10:30:00,533.53,536.0,531.5,536.0,54044.0,533.53,536.0,531.5,536.0,54044.0
2021-01-26 11:00:00,536.18,536.18,532.36,532.48,40125.0,536.18,536.18,532.36,532.48,40125.0
2021-01-26 11:30:00,532.31,533.33,530.71,530.71,35470.0,532.31,533.33,530.71,530.71,35470.0
2021-01-26 12:00:00,530.96,535.5,530.6,534.4,78203.0,530.96,535.5,530.6,534.4,78203.0
2021-01-26 12:30:00,534.49,535.54,533.22,533.24,25840.0,534.49,535.54,533.22,533.24,25840.0
2021-01-26 13:00:00,533.76,536.13,533.52,534.52,36757.0,533.76,536.13,533.52,534.52,36757.0
2021-01-26 13:30:00,534.71,536.88,533.82,535.73,32389.0,534.71,536.88,533.82,535.73,32389.0
2021-01-26 14:00:00,535.82,536.64,534.78,535.16,33608.0,535.82,536.64,534.78,535.16,33608.0
2021-01-26 14:30:00,535.5,536.07,533.73,535.33,32854.0,535.5,536.07,533.73,535.33,32854.0
2021-01-26 15:00:00,535.23,535.93,533.22,535.37,69083.0,535.23,535.93,533.22,535.37,69083.0
2021-01-26 15:30:00,535.06,535.24,531.51,532.3,143191.0,535.06,535.24,531.51,532.3,143191.0
2021-01-27 09:30:00,524.88,525.88,508.22,517.37,228489.0,524.88,525.88,508.22,517.37,228489.0
2021-01-27 10:00:00,517.75,526.5,516.12,524.74,81534.0,517.75,526.5,516.12,524.74,81534.0
2021-01-27 10:30:00,524.31,529.1,522.52,527.51,55158.0,524.31,529.1,522.52,527.51,55158.0
2021-01-27 11:00:00,527.27,527.69,519.46,520.46,52366.0,527.27,527.69,519.46,520.46,52366.0
2021-01-27 11:30:00,520.08,523.42,517.98,522.71,49823.0,520.08,523.42,517.98,522.71,49823.0
2021-01-27 12:00:00,522.62,531.07,521.85,530.33,58380.0,522.62,531.07,521.85,530.33,58380.0
2021-01-27 12:30:00,529.87,531.59,527.79,531.0,37877.0,529.87,531.59,527.79,531.0,37877.0
2021-01-27 13:00:00,530.83,533.07,529.7,532.23,33701.0,530.83,533.07,529.7,532.23,33701.0
2021-01-27 13:30:00,532.0,532.0,529.0,529.85,43398.0,532.0,532.0,529.0,529.85,43398.0
2021-01-27 14:00:00,530.1,530.89,525.54,527.37,45252.0,530.1,530.89,525.54,527.37,45252.0
2021-01-27 14:30:00,528.0,528.0,519.67,519.88,64597.0,528.0,528.0,519.67,519.88,64597.0
2021-01-27 15:00:00,519.96,520.65,515.23,515.95,94659.0,519.96,520.65,515.23,515.95,94659.0
2021-01-27 15:30:00,516.05,520.11,514.0,517.2,276826.0,516.05,520.11,514.0,517.2,276826.0
2021-01-28 09:30:00,545.0,563.88,542.86,551.65,483723.0,545.0,563.88,542.86,551.65,483723.0
2021-01-28 10:00:00,551.99,555.78,550.59,552.48,178527.0,551.99,555.78,550.59,552.48,178527.0
2021-01-28 10:30:00,552.47,553.2,546.27,548.0,169142.0,552.47,553.2,546.27,548.0,169142.0
2021-01-28 11:00:00,548.67,557.0,548.08,556.25,166731.0,548.67,557.0,548.08,556.25,166731.0
2021-01-28 11:30:00,555.6,559.32,554.31,557.65,101046.0,555.6,559.32,554.31,557.65,101046.0
2021-01-28 12:00:00,557.46,559.37,555.44,557.99,84789.0,557.46,559.37,555.44,557.99,84789.0
2021-01-28 12:30:00,557.86,558.55,556.35,557.08,54534.0,557.86,558.55,556.35,557.08,54534.0
2021-01-28 13:00:00,557.06,558.55,556.16,557.39,52653.0,557.06,558.55,556.16,557.39,52653.0
2021-01-28 13:30:00,557.45,560.9,557.21,558.26,68283.0,557.45,560.9,557.21,558.26,68283.0
2021-01-28 14:00:00,558.76,559.45,555.26,559.4,94180.0,558.76,559.45,555.26,559.4,94180.0
2021-01-28 14:30:00,559.56,559.95,555.54,557.21,70497.0,559.56,559.95,555.54,557.21,70497.0
2021-01-28 15:00:00,556.79,557.62,555.33,556.05,124428.0,556.79,557.62,555.33,556.05,124428.0
2021-01-28 15:30:00,556.29,558.14,552.84,554.41,317830.0,556.29,558.14,552.84,554.41,317830.0
2021-01-29 09:30:00,549.08,552.0,534.02,538.9,157769.0,549.08,552.0,534.02,538.9,157769.0
2021-01-29 10:00:00,539.35,545.05,537.41,544.61,94543.0,539.35,545.05,537.41,544.61,94543.0
2021-01-29 10:30:00,544.84,546.56,543.45,545.06,80016.0,544.84,546.56,543.45,545.06,80016.0
2021-01-29 11:00:00,545.12,545.35,533.62,534.08,53585.0,545.12,545.35,533.62,534.08,53585.0
2021-01-29 11:30:00,533.78,538.64,533.47,537.94,55288.0,533.78,538.64,533.47,537.94,55288.0
2021-01-29 12:00:00,537.88,537.88,532.51,533.97,64236.0,537.88,537.88,532.51,533.97,64236.0
2021-01-29 12:30:00,533.05,534.14,529.34,531.2,59206.0,533.05,534.14,529.34,531.2,59206.0
2021-01-29 13:00:00,530.81,535.06,529.43,535.01,45269.0,530.81,535.06,529.43,535.01,45269.0
2021-01-29 13:30:00,534.56,535.17,531.7,533.64,58615.0,534.56,535.17,531.7,533.64,58615.0
2021-01-29 14:00:00,533.6,539.48,533.6,538.86,70698.0,533.6,539.48,533.6,538.86,70698.0
2021-01-29 14:30:00,538.61,538.73,534.47,535.23,54213.0,538.61,538.73,534.47,535.23,54213.0
2021-01-29 15:00:00,535.22,540.72,534.86,539.9,87033.0,535.22,540.72,534.86,539.9,87033.0
2021-01-29 15:30:00,539.95,545.49,539.63,542.02,382458.0,539.95,545.49,539.63,542.02,382458.0
2021-02-01 09:30:00,546.01,559.38,546.01,552.08,128001.0,546.01,559.38,546.01,552.08,128001.0
2021-02-01 10:00:00,551.29,556.48,549.0,556.13,69093.0,551.29,556.48,549.0,556.13,69093.0
2021-02-01 10:30:00,556.25,559.39,553.0,554.62,63913.0,556.25,559.39,553.0,554.62,63913.0
2021-02-01 11:00:00,554.83,555.51,552.81,554.5,43084.0,554.83,555.51,552.81,554.5,43084.0
2021-02-01 11:30:00,554.71,559.55,554.45,557.23,53647.0,554.71,559.55,554.45,557.23,53647.0
2021-02-01 12:00:00,557.44,563.83,557.22,563.64,100126.0,557.44,563.83,557.22,563.64,100126.0
2021-02-01 12:30:00,563.87,564.4,562.77,564.4,50066.0,563.87,564.4,562.77,564.4,50066.0
2021-02-01 13:00:00,564.59,564.73,560.7,561.52,36837.0,564.59,564.73,560.7,561.52,36837.0
2021-02-01 13:30:00,561.43,561.59,559.02,561.12,35979.0,561.43,561.59,559.02,561.12,35979.0
2021-02-01 14:00:00,561.12,561.31,558.65,559.76,53176.0,561.12,561.31,558.65,559.76,53176.0
2021-02-01 14:30:00,560.0,562.6,559.99,561.2,43495.0,560.0,562.6,559.99,561.2,43495.0
2021-02-01 15:00:00,561.2,561.82,560.45,560.81,38549.0,561.2,561.82,560.45,560.81,38549.0
2021-02-01 15:30:00,560.66,561.82,558.49,558.55,161103.0,560.66,561.82,558.49,558.55,161103.0
2021-02-02 09:30:00,562.88,576.0,560.1,575.73,203256.0,562.88,576.0,560.1,575.73,203256.0
2021-02-02 10:00:00,575.77,581.4,575.42,580.62,175811.0,575.77,581.4,575.42,580.62,175811.0
2021-02-02 10:30:00,580.67,584.94,579.11,583.99,141063.0,580.67,584.94,579.11,583.99,141063.0
2021-02-02 11:00:00,583.58,584.61,581.37,583.54,80242.0,583.58,584.61,581.37,583.54,80242.0
2021-02-02 11:30:00,583.51,586.7,582.25,585.32,65051.0,583.51,586.7,582.25,585.32,65051.0
2021-02-02 12:00:00,585.3,588.82,582.77,586.59,74298.0,585.3,588.82,582.77,586.59,74298.0
2021-02-02 12:30:00,586.76,588.39,585.73,587.07,45164.0,586.76,588.39,585.73,587.07,45164.0
2021-02-02 13:00:00,587.27,587.4,582.4,583.23,56459.0,587.27,587.4,582.4,583.23,56459.0
2021-02-02 13:30:00,583.45,586.17,583.12,583.48,48662.0,583.45,586.17,583.12,583.48,48662.0
2021-02-02 14:00:00,583.32,585.86,583.32,584.35,48531.0,583.32,585.86,583.32,584.35,48531.0
2021-02-02 14:30:00,584.24,585.88,583.69,583.69,51279.0,584.24,585.88,583.69,583.69,51279.0
2021-02-02 15:00:00,583.47,583.85,580.97,583.74,86827.0,583.47,583.85,580.97,583.74,86827.0
2021-02-02 15:30:00,583.9,584.77,581.39,583.05,200599.0,583.9,584.77,581.39,583.05,200599.0
2021-02-03 09:30:00,583.0,587.43,574.56,582.1,152820.0,583.0,587.43,574.56,582.1,152820.0
2021-02-03 10:00:00,581.1,582.94,579.81,580.36,105335.0,581.1,582.94,579.81,580.36,105335.0
2021-02-03 10:30:00,581.52,581.6,577.01,578.76,53939.0,581.52,581.6,577.01,578.76,53939.0
2021-02-03 11:00:00,579.28,580.12,578.57,578.68,38355.0,579.28,580.12,578.57,578.68,38355.0
2021-02-03 11:30:00,579.15,580.36,577.91,578.31,32031.0,579.15,580.36,577.91,578.31,32031.0
2021-02-03 12:00:00,578.14,578.37,574.61,575.42,41397.0,578.14,578.37,574.61,575.42,41397.0
2021-02-03 12:30:00,575.32,578.8,575.31,578.59,37487.0,575.32,578.8,575.31,578.59,37487.0
2021-02-03 13:00:00,578.78,582.41,578.53,582.32,39652.0,578.78,582.41,578.53,582.32,39652.0
2021-02-03 13:30:00,582.29,585.56,581.94,585.05,63272.0,582.29,585.56,581.94,585.05,63272.0
2021-02-03 14:00:00,584.97,585.06,581.91,582.51,29023.0,584.97,585.06,581.91,582.51,29023.0
2021-02-03 14:30:00,582.61,582.88,578.67,579.02,41905.0,582.61,582.88,578.67,579.02,41905.0
2021-02-03 15:00:00,578.75,579.2,575.97,575.97,54186.0,578.75,579.2,575.97,575.97,54186.0
2021-02-03 15:30:00,575.91,577.15,575.31,576.76,143470.0,575.91,577.15,575.31,576.76,143470.0
2021-02-04 09:30:00,579.89,581.64,572.13,577.73,98584.0,579.89,581.64,572.13,577.73,98584.0
2021-02-04 10:00:00,577.36,580.23,575.26,577.56,36501.0,577.36,580.23,575.26,577.56,36501.0
2021-02-04 10:30:00,577.58,584.37,577.07,582.32,101215.0,577.58,584.37,577.07,582.32,101215.0
2021-02-04 11:00:00,582.3,582.67,579.43,581.57,88074.0,582.3,582.67,579.43,581.57,88074.0
2021-02-04 11:30:00,581.74,582.2,579.63,581.44,47899.0,581.74,582.2,579.63,581.44,47899.0
2021-02-04 12:00:00,581.53,583.85,581.01,583.43,39028.0,581.53,583.85,581.01,583.43,39028.0
2021-02-04 12:30:00,583.41,584.89,582.78,584.57,40443.0,583.41,584.89,582.78,584.57,40443.0
2021-02-04 13:00:00,584.69,585.86,583.98,585.41,42534.0,584.69,585.86,583.98,585.41,42534.0
2021-02-04 13:30:00,585.41,585.54,582.54,583.44,31465.0,585.41,585.54,582.54,583.44,31465.0
2021-02-04 14:00:00,583.36,584.26,582.8,583.66,24850.0,583.36,584.26,582.8,583.66,24850.0
2021-02-04 14:30:00,583.43,585.72,582.65,585.3,31145.0,583.43,585.72,582.65,585.3,31145.0
2021-02-04 15:00:00,585.55,586.88,585.54,586.72,49848.0,585.55,586.88,585.54,586.72,49848.0
2021-02-04 15:30:00,586.73,589.0,586.04,588.67,136566.0,586.73,589.0,586.04,588.67,136566.0
2021-02-05 09:30:00,588.68,592.0,586.41,589.86,94604.0,588.68,592.0,586.41,589.86,94604.0
2021-02-05 10:00:00,589.58,590.42,586.2,587.35,48342.0,589.58,590.42,586.2,587.35,48342.0
2021-02-05 10:30:00,587.46,587.46,582.32,585.57,39849.0,587.46,587.46,582.32,585.57,39849.0
2021-02-05 11:00:00,585.81,586.01,584.22,584.37,24926.0,585.81,586.01,584.22,584.37,24926.0
2021-02-05 11:30:00,584.06,587.83,584.06,586.18,21445.0,584.06,587.83,584.06,586.18,21445.0
2021-02-05 12:00:00,586.67,589.88,586.43,589.24,18008.0,586.67,589.88,586.43,589.24,18008.0
2021-02-05 12:30:00,589.19,591.37,589.16,591.06,20896.0,589.19,591.37,589.16,591.06,20896.0
2021-02-05 13:00:00,591.28,592.17,590.49,591.48,23819.0,591.28,592.17,590.49,591.48,23819.0
2021-02-05 13:30:00,591.74,592.54,589.79,589.82,22401.0,591.74,592.54,589.79,589.82,22401.0
2021-02-05 14:00:00,590.09,590.36,588.35,589.2,28813.0,590.09,590.36,588.35,589.2,28813.0
2021-02-05 14:30:00,589.2,589.51,586.92,588.16,69427.0,589.2,589.51,586.92,588.16,69427.0
2021-02-05 15:00:00,588.38,589.1,586.95,586.95,34248.0,588.38,589.1,586.95,586.95,34248.0
2021-02-05 15:30:00,587.2,590.0,587.2,589.73,81338.0,587.2,590.0,587.2,589.73,81338.0
2021-02-08 09:30:00,591.31,598.37,589.62,590.0,115709.0,591.31,598.37,589.62,590.0,115709.0
2021-02-08 10:00:00,590.37,590.37,586.12,587.05,83727.0,590.37,590.37,586.12,587.05,83727.0
2021-02-08 10:30:00,587.21,589.66,584.38,587.94,61205.0,587.21,589.66,584.38,587.94,61205.0
2021-02-08 11:00:00,587.99,588.45,584.84,585.81,61118.0,587.99,588.45,584.84,585.81,61118.0
2021-02-08 11:30:00,585.3,586.57,584.0,586.13,32643.0,585.3,586.57,584.0,586.13,32643.0
2021-02-08 12:00:00,586.41,588.5,586.39,588.34,24993.0,586.41,588.5,586.39,588.34,24993.0
2021-02-08 12:30:00,588.36,589.29,587.56,587.6,27818.0,588.36,589.29,587.56,587.6,27818.0
2021-02-08 13:00:00,587.43,587.6,585.92,586.77,14461.0,587.43,587.6,585.92,586.77,14461.0
2021-02-08 13:30:00,586.79,588.03,586.62,587.1,15948.0,586.79,588.03,586.62,587.1,15948.0
2021-02-08 14:00:00,587.0,587.33,585.9,586.26,14420.0,587.0,587.33,585.9,586.26,14420.0
2021-02-08 14:30:00,586.26,586.42,584.91,585.88,22377.0,586.26,586.42,584.91,585.88,22377.0
2021-02-08 15:00:00,585.51,586.52,585.39,585.76,31862.0,585.51,586.52,585.39,585.76,31862.0
2021-02-08 15:30:00,585.79,587.93,585.78,587.91,75523.0,585.79,587.93,585.78,587.91,75523.0
2021-02-09 09:30:00,587.14,588.6,583.18,583.24,115499.0,587.14,588.6,583.18,583.24,115499.0
2021-02-09 10:00:00,583.45,584.07,581.23,582.06,70465.0,583.45,584.07,581.23,582.06,70465.0
2021-02-09 10:30:00,582.18,583.65,581.76,583.38,75603.0,582.18,583.65,581.76,583.38,75603.0
2021-02-09 11:00:00,583.25,583.54,579.0,580.03,157558.0,583.25,583.54,579.0,580.03,157558.0
2021-02-09 11:30:00,580.13,580.87,579.48,579.87,119580.0,580.13,580.87,579.48,579.87,119580.0
2021-02-09 12:00:00,579.62,581.3,577.36,577.91,65255.0,579.62,581.3,577.36,577.91,65255.0
2021-02-09 12:30:00,578.25,579.73,577.51,577.76,98018.0,578.25,579.73,577.51,577.76,98018.0
2021-02-09 13:00:00,577.68,578.55,576.49,576.72,39744.0,577.68,578.55,576.49,576.72,39744.0
2021-02-09 13:30:00,576.54,579.16,576.01,578.53,61982.0,576.54,579.16,576.01,578.53,61982.0
2021-02-09 14:00:00,578.59,580.78,578.29,580.75,37027.0,578.59,580.78,578.29,580.75,37027.0
2021-02-09 14:30:00,580.78,583.96,580.68,583.34,75896.0,580.78,583.96,580.68,583.34,75896.0
2021-02-09 15:00:00,583.58,585.56,583.35,583.5,44059.0,583.58,585.56,583.35,583.5,44059.0
2021-02-09 15:30:00,583.4,585.17,581.25,581.79,94477.0,583.4,585.17,581.25,581.79,94477.0
2021-02-10 09:30:00,585.76,588.0,583.73,586.17,55713.0,585.76,588.0,583.73,586.17,55713.0
2021-02-10 10:00:00,586.59,586.76,580.81,582.99,68140.0,586.59,586.76,580.81,582.99,68140.0
2021-02-10 10:30:00,582.69,584.01,579.01,582.08,35376.0,582.69,584.01,579.01,582.08,35376.0
2021-02-10 11:00:00,582.34,585.37,581.51,583.1,32929.0,582.34,585.37,581.51,583.1,32929.0
2021-02-10 11:30:00,583.13,586.54,582.18,585.48,47462.0,583.13,586.54,582.18,585.48,47462.0
2021-02-10 12:00:00,584.75,588.41,584.37,588.1,26657.0,584.75,588.41,584.37,588.1,26657.0
2021-02-10 12:30:00,587.82,589.44,586.89,589.29,19142.0,587.82,589.44,586.89,589.29,19142.0
2021-02-10 13:00:00,589.54,590.95,589.26,590.37,20109.0,589.54,590.95,589.26,590.37,20109.0
2021-02-10 13:30:00,590.64,591.66,589.08,590.39,20610.0,590.64,591.66,589.08,590.39,20610.0
2021-02-10 14:00:00,590.47,592.17,590.31,592.17,19803.0,590.47,592.17,590.31,592.17,19803.0
2021-02-10 14:30:00,591.68,593.78,591.64,592.92,28047.0,591.68,593.78,591.64,592.92,28047.0
2021-02-10 15:00:00,592.99,593.55,589.36,589.81,41740.0,592.99,593.55,589.36,589.81,41740.0
2021-02-10 15:30:00,589.85,590.6,588.2,589.38,65920.0,589.85,590.6,588.2,589.38,65920.0
2021-02-11 09:30:00,594.0,594.17,588.88,590.84,43442.0,594.0,594.17,588.88,590.84,43442.0
2021-02-11 10:00:00,590.09,593.17,590.08,592.07,18191.0,590.09,593.17,590.08,592.07,18191.0
2021-02-11 10:30:00,591.48,594.11,590.74,592.6,22336.0,591.48,594.11,590.74,592.6,22336.0
2021-02-11 11:00:00,592.44,594.52,592.28,594.0,37351.0,592.44,594.52,592.28,594.0,37351.0
2021-02-11 11:30:00,594.43,595.0,591.69,592.0,16346.0,594.43,595.0,591.69,592.0,16346.0
2021-02-11 12:00:00,592.71,592.71,588.56,589.02,17829.0,592.71,592.71,588.56,589.02,17829.0
2021-02-11 12:30:00,588.85,590.87,588.0,590.84,24588.0,588.85,590.87,588.0,590.84,24588.0
2021-02-11 13:00:00,590.82,592.76,590.27,592.49,16706.0,590.82,592.76,590.27,592.49,16706.0
2021-02-11 13:30:00,592.47,593.85,591.5,592.29,23776.0,592.47,593.85,591.5,592.29,23776.0
2021-02-11 14:00:00,592.18,592.36,590.75,591.68,48359.0,592.18,592.36,590.75,591.68,48359.0
2021-02-11 14:30:00,591.86,593.65,591.85,593.18,40350.0,591.86,593.65,591.85,593.18,40350.0
2021-02-11 15:00:00,593.19,593.64,592.3,592.49,15979.0,593.19,593.64,592.3,592.49,15979.0
2021-02-11 15:30:00,592.52,594.77,591.25,594.49,62732.0,592.52,594.77,591.25,594.49,62732.0
2021-02-12 09:30:00,591.32,592.99,587.88,589.33,47673.0,591.32,592.99,587.88,589.33,47673.0
2021-02-12 10:00:00,589.31,590.14,586.61,586.91,27473.0,589.31,590.14,586.61,586.91,27473.0
2021-02-12 10:30:00,586.42,589.3,585.53,589.11,26945.0,586.42,589.3,585.53,589.11,26945.0
2021-02-12 11:00:00,589.15,593.38,588.91,593.02,19535.0,589.15,593.38,588.91,593.02,19535.0
2021-02-12 11:30:00,593.3,593.71,591.93,592.19,15569.0,593.3,593.71,591.93,592.19,15569.0
2021-02-12 12:00:00,592.03,592.52,590.74,591.16,18863.0,592.03,592.52,590.74,591.16,18863.0
2021-02-12 12:30:00,591.08,591.35,590.06,590.79,50584.0,591.08,591.35,590.06,590.79,50584.0
2021-02-12 13:00:00,590.91,591.05,587.04,588.36,15551.0,590.91,591.05,587.04,588.36,15551.0
2021-02-12 13:30:00,588.44,590.4,588.42,589.44,18744.0,588.44,590.4,588.42,589.44,18744.0
2021-02-12 14:00:00,589.64,589.7,586.49,586.81,44889.0,589.64,589.7,586.49,586.81,44889.0
2021-02-12 14:30:00,586.52,589.29,586.03,588.92,32624.0,586.52,589.29,586.03,588.92,32624.0
2021-02-12 15:00:00,588.96,589.24,588.0,588.85,23685.0,588.96,589.24,588.0,588.85,23685.0
2021-02-12 15:30:00,588.71,592.27,588.67,591.29,94531.0,588.71,592.27,588.67,591.29,94531.0
2021-02-16 09:30:00,591.82,594.66,588.46,593.97,83978.0,591.82,594.66,588.46,593.97,83978.0
2021-02-16 10:00:00,594.27,594.52,590.21,591.62,33393.0,594.27,594.52,590.21,591.62,33393.0
2021-02-16 10:30:00,591.79,592.53,587.9,588.97,40153.0,591.79,592.53,587.9,588.97,40153.0
2021-02-16 11:00:00,588.96,589.1,587.07,587.78,30702.0,588.96,589.1,587.07,587.78,30702.0
2021-02-16 11:30:00,587.48,588.5,582.96,583.79,46980.0,587.48,588.5,582.96,583.79,46980.0
2021-02-16 12:00:00,583.51,585.82,581.15,585.54,36042.0,583.51,585.82,581.15,585.54,36042.0
2021-02-16 12:30:00,585.71,585.76,583.53,585.59,20262.0,585.71,585.76,583.53,585.59,20262.0
2021-02-16 13:00:00,586.14,587.79,585.4,587.42,21164.0,586.14,587.79,585.4,587.42,21164.0
2021-02-16 13:30:00,587.52,588.07,586.0,586.24,13963.0,587.52,588.07,586.0,586.24,13963.0
2021-02-16 14:00:00,586.46,588.22,586.37,587.65,10718.0,586.46,588.22,586.37,587.65,10718.0
2021-02-16 14:30:00,587.52,588.11,585.61,586.29,14349.0,587.52,588.11,585.61,586.29,14349.0
2021-02-16 15:00:00,586.18,587.03,585.55,586.04,21520.0,586.18,587.03,585.55,586.04,21520.0
2021-02-16 15:30:00,585.93,587.22,585.17,585.74,85808.0,585.93,587.22,585.17,585.74,85808.0
2021-02-17 09:30:00,580.0,583.14,572.8,578.99,80132.0,580.0,583.14,572.8,578.99,80132.0
2021-02-17 10:00:00,579.18,580.39,574.57,575.09,30553.0,579.18,580.39,574.57,575.09,30553.0
2021-02-17 10:30:00,575.02,575.98,573.13,575.23,63479.0,575.02,575.98,573.13,575.23,63479.0
2021-02-17 11:00:00,575.39,575.6,570.99,572.47,53764.0,575.39,575.6,570.99,572.47,53764.0
2021-02-17 11:30:00,572.49,574.12,570.75,573.93,27658.0,572.49,574.12,570.75,573.93,27658.0
2021-02-17 12:00:00,574.01,575.64,573.37,574.95,27861.0,574.01,575.64,573.37,574.95,27861.0
2021-02-17 12:30:00,575.29,578.5,574.81,578.17,15346.0,575.29,578.5,574.81,578.17,15346.0
2021-02-17 13:00:00,578.72,579.47,577.39,579.2,23919.0,578.72,579.47,577.39,579.2,23919.0
2021-02-17 13:30:00,579.09,580.79,578.58,580.09,13583.0,579.09,580.79,578.58,580.09,13583.0
2021-02-17 14:00:00,580.38,581.2,578.94,578.99,18297.0,580.38,581.2,578.94,578.99,18297.0
2021-02-17 14:30:00,578.87,579.59,578.25,579.09,11311.0,578.87,579.59,578.25,579.09,11311.0
2021-02-17 15:00:00,579.2,580.3,578.2,580.19,21820.0,579.2,580.3,578.2,580.19,21820.0
2021-02-17 15:30:00,580.33,582.35,579.3,581.01,56673.0,580.33,582.35,579.3,581.01,56673.0
2021-02-18 09:30:00,569.96,576.0,565.9,575.79,98684.0,569.96,576.0,565.9,575.79,98684.0
2021-02-18 10:00:00,575.45,577.23,572.37,574.75,92951.0,575.45,577.23,572.37,574.75,92951.0
2021-02-18 10:30:00,573.98,577.78,573.28,576.8,18888.0,573.98,577.78,573.28,576.8,18888.0
2021-02-18 11:00:00,575.82,579.31,575.33,576.59,14934.0,575.82,579.31,575.33,576.59,14934.0
2021-02-18 11:30:00,576.8,578.03,575.83,577.53,18697.0,576.8,578.03,575.83,577.53,18697.0
2021-02-18 12:00:00,576.83,579.25,576.05,578.81,9950.0,576.83,579.25,576.05,578.81,9950.0
2021-02-18 12:30:00,578.53,578.88,576.88,577.57,17496.0,578.53,578.88,576.88,577.57,17496.0
2021-02-18 13:00:00,577.28,577.88,576.19,577.24,36808.0,577.28,577.88,576.19,577.24,36808.0
2021-02-18 13:30:00,577.14,577.82,576.49,577.21,22079.0,577.14,577.82,576.49,577.21,22079.0
2021-02-18 14:00:00,577.35,578.32,576.81,577.4,23274.0,577.35,578.32,576.81,577.4,23274.0
2021-02-18 14:30:00,577.84,578.08,576.4,577.78,23985.0,577.84,578.08,576.4,577.78,23985.0
2021-02-18 15:00:00,577.66,577.98,576.53,576.67,53521.0,577.66,577.98,576.53,576.67,53521.0
2021-02-18 15:30:00,576.54,578.33,575.3,575.59,85732.0,576.54,578.33,575.3,575.59,85732.0
2021-02-19 09:30:00,577.16,579.96,576.25,577.22,63485.0,577.16,579.96,576.25,577.22,63485.0
2021-02-19 10:00:00,577.16,579.06,576.81,578.41,35097.0,577.16,579.06,576.81,578.41,35097.0
2021-02-19 10:30:00,578.92,580.66,578.1,580.39,30142.0,578.92,580.66,578.1,580.39,30142.0
2021-02-19 11:00:00,580.6,582.11,580.16,581.21,50484.0,580.6,582.11,580.16,581.21,50484.0
2021-02-19 11:30:00,581.25,581.81,579.45,579.77,27119.0,581.25,581.81,579.45,579.77,27119.0
2021-02-19 12:00:00,579.79,580.06,576.37,576.91,24017.0,579.79,580.06,576.37,576.91,24017.0
2021-02-19 12:30:00,576.71,577.23,573.32,575.01,29289.0,576.71,577.23,573.32,575.01,29289.0
2021-02-19 13:00:00,574.93,576.02,572.94,575.6,27490.0,574.93,576.02,572.94,575.6,27490.0
2021-02-19 13:30:00,575.88,576.55,574.17,575.11,21224.0,575.88,576.55,574.17,575.11,21224.0
2021-02-19 14:00:00,575.21,575.73,572.99,573.09,43291.0,575.21,575.73,572.99,573.09,43291.0
2021-02-19 14:30:00,573.33,573.42,563.12,563.21,424411.0,573.33,573.42,563.12,563.21,424411.0
2021-02-19 15:00:00,563.3,567.32,559.08,566.95,405588.0,563.3,567.32,559.08,566.95,405588.0
2021-02-19 15:30:00,566.8,571.42,566.36,571.31,138726.0,566.8,571.42,566.36,571.31,138726.0
2021-02-22 09:30:00,566.03,566.03,557.62,561.31,76587.0,566.03,566.03,557.62,561.31,76587.0
2021-02-22 10:00:00,561.46,564.01,557.24,557.57,38700.0,561.46,564.01,557.24,557.57,38700.0
2021-02-22 10:30:00,557.9,557.97,552.5,554.43,63328.0,557.9,557.97,552.5,554.43,63328.0
2021-02-22 11:00:00,554.56,556.04,552.69,554.7,28124.0,554.56,556.04,552.69,554.7,28124.0
2021-02-22 11:30:00,554.44,555.51,551.62,552.92,30340.0,554.44,555.51,551.62,552.92,30340.0
2021-02-22 12:00:00,552.89,553.51,551.74,552.54,38077.0,552.89,553.51,551.74,552.54,38077.0
2021-02-22 12:30:00,552.4,556.99,552.31,556.75,19902.0,552.4,556.99,552.31,556.75,19902.0
2021-02-22 13:00:00,556.54,558.32,555.37,558.16,23141.0,556.54,558.32,555.37,558.16,23141.0
2021-02-22 13:30:00,558.05,558.63,556.64,557.65,17617.0,558.05,558.63,556.64,557.65,17617.0
2021-02-22 14:00:00,557.73,557.73,556.43,557.25,12402.0,557.73,557.73,556.43,557.25,12402.0
2021-02-22 14:30:00,556.95,558.15,556.0,556.09,30394.0,556.95,558.15,556.0,556.09,30394.0
2021-02-22 15:00:00,556.09,556.09,552.27,552.51,34264.0,556.09,556.09,552.27,552.51,34264.0
2021-02-22 15:30:00,552.46,553.24,549.78,550.67,106218.0,552.46,553.24,549.78,550.67,106218.0
2021-02-23 09:30:00,539.34,539.38,524.41,535.23,181646.0,539.34,539.38,524.41,535.23,181646.0
2021-02-23 10:00:00,535.26,544.52,533.36,544.32,127828.0,535.26,544.52,533.36,544.32,127828.0
2021-02-23 10:30:00,543.73,550.99,541.88,548.36,55519.0,543.73,550.99,541.88,548.36,55519.0
2021-02-23 11:00:00,548.56,551.02,545.04,546.19,48572.0,548.56,551.02,545.04,546.19,48572.0
2021-02-23 11:30:00,545.9,547.92,542.69,542.69,31925.0,545.9,547.92,542.69,542.69,31925.0
2021-02-23 12:00:00,542.18,542.33,539.0,541.73,59172.0,542.18,542.33,539.0,541.73,59172.0
2021-02-23 12:30:00,541.53,542.81,536.82,538.15,33454.0,541.53,542.81,536.82,538.15,33454.0
2021-02-23 13:00:00,537.75,543.51,537.14,542.7,34435.0,537.75,543.51,537.14,542.7,34435.0
2021-02-23 13:30:00,542.56,543.57,540.45,542.48,23635.0,542.56,543.57,540.45,542.48,23635.0
2021-02-23 14:00:00,542.2,544.91,541.84,544.56,23941.0,542.2,544.91,541.84,544.56,23941.0
2021-02-23 14:30:00,544.55,545.51,542.81,545.09,32882.0,544.55,545.51,542.81,545.09,32882.0
2021-02-23 15:00:00,545.33,552.68,544.81,552.68,53311.0,545.33,552.68,544.81,552.68,53311.0
2021-02-23 15:30:00,552.69,553.8,550.77,551.59,145490.0,552.69,553.8,550.77,551.59,145490.0
2021-02-24 09:30:00,545.5,549.01,541.14,544.01,68455.0,545.5,549.01,541.14,544.01,68455.0
2021-02-24 10:00:00,543.54,544.82,538.93,543.97,34806.0,543.54,544.82,538.93,543.97,34806.0
2021-02-24 10:30:00,543.71,545.99,541.02,545.4,33097.0,543.71,545.99,541.02,545.4,33097.0
2021-02-24 11:00:00,545.41,551.0,544.77,549.7,35631.0,545.41,551.0,544.77,549.7,35631.0
2021-02-24 11:30:00,550.05,550.7,547.07,549.62,43069.0,550.05,550.7,547.07,549.62,43069.0
2021-02-24 12:00:00,550.14,551.75,548.81,551.75,27289.0,550.14,551.75,548.81,551.75,27289.0
2021-02-24 12:30:00,551.75,552.97,551.29,551.86,19528.0,551.75,552.97,551.29,551.86,19528.0
2021-02-24 13:00:00,551.42,553.95,550.41,553.43,14719.0,551.42,553.95,550.41,553.43,14719.0
2021-02-24 13:30:00,553.28,553.95,551.5,552.0,18430.0,553.28,553.95,551.5,552.0,18430.0
2021-02-24 14:00:00,551.71,553.92,549.53,553.92,19768.0,551.71,553.92,549.53,553.92,19768.0
2021-02-24 14:30:00,553.79,554.2,549.71,550.48,25129.0,553.79,554.2,549.71,550.48,25129.0
2021-02-24 15:00:00,550.74,552.64,550.6,552.45,46351.0,550.74,552.64,550.6,552.45,46351.0
2021-02-24 15:30:00,552.45,553.86,550.6,551.83,101364.0,552.45,553.86,550.6,551.83,101364.0
2021-02-25 09:30:00,550.0,556.49,546.94,550.11,51031.0,550.0,556.49,546.94,550.11,51031.0
2021-02-25 10:00:00,550.3,551.0,543.92,548.85,50964.0,550.3,551.0,543.92,548.85,50964.0
2021-02-25 10:30:00,548.6,550.57,546.51,549.84,55192.0,548.6,550.57,546.51,549.84,55192.0
2021-02-25 11:00:00,549.71,550.71,545.82,546.98,36454.0,549.71,550.71,545.82,546.98,36454.0
2021-02-25 11:30:00,546.82,546.82,540.51,540.68,45090.0,546.82,546.82,540.51,540.68,45090.0
2021-02-25 12:00:00,540.49,541.24,537.38,537.44,59746.0,540.49,541.24,537.38,537.44,59746.0
2021-02-25 12:30:00,537.21,537.56,528.26,529.18,125001.0,537.21,537.56,528.26,529.18,125001.0
2021-02-25 13:00:00,528.78,533.46,526.89,531.75,112652.0,528.78,533.46,526.89,531.75,112652.0
2021-02-25 13:30:00,531.17,531.75,527.81,530.3,49178.0,531.17,531.75,527.81,530.3,49178.0
2021-02-25 14:00:00,530.25,536.09,529.7,535.45,30963.0,530.25,536.09,529.7,535.45,30963.0
2021-02-25 14:30:00,535.21,535.21,530.8,531.13,31536.0,535.21,535.21,530.8,531.13,31536.0
2021-02-25 15:00:00,530.76,532.25,529.89,531.24,76568.0,530.76,532.25,529.89,531.24,76568.0
2021-02-25 15:30:00,531.24,532.22,527.02,528.74,343190.0,531.24,532.22,527.02,528.74,343190.0
2021-02-26 09:30:00,532.5,534.49,522.52,526.57,198379.0,532.5,534.49,522.52,526.57,198379.0
2021-02-26 10:00:00,526.16,527.71,521.15,521.15,93685.0,526.16,527.71,521.15,521.15,93685.0
2021-02-26 10:30:00,521.19,532.93,521.19,532.6,107364.0,521.19,532.93,521.19,532.6,107364.0
2021-02-26 11:00:00,532.6,534.81,531.06,532.31,46351.0,532.6,534.81,531.06,532.31,46351.0
2021-02-26 11:30:00,532.45,539.04,532.45,539.03,76805.0,532.45,539.04,532.45,539.03,76805.0
2021-02-26 12:00:00,538.62,539.35,535.01,537.65,26095.0,538.62,539.35,535.01,537.65,26095.0
2021-02-26 12:30:00,538.02,538.37,535.31,535.67,32152.0,538.02,538.37,535.31,535.67,32152.0
2021-02-26 13:00:00,536.36,538.56,534.84,537.64,40500.0,536.36,538.56,534.84,537.64,40500.0
2021-02-26 13:30:00,537.46,537.46,533.12,534.21,24280.0,537.46,537.46,533.12,534.21,24280.0
2021-02-26 14:00:00,534.49,536.8,533.24,535.55,33744.0,534.49,536.8,533.24,535.55,33744.0
2021-02-26 14:30:00,535.89,538.1,534.87,536.98,38991.0,535.89,538.1,534.87,536.98,38991.0
2021-02-26 15:00:00,537.65,540.32,535.29,535.29,48191.0,537.65,540.32,535.29,535.29,48191.0
2021-02-26 15:30:00,534.74,539.0,533.57,533.57,152107.0,534.74,539.0,533.57,533.57,152107.0
2021-03-01 09:30:00,544.82,552.42,541.55,544.07,119012.0,544.82,552.42,541.55,544.07,119012.0
2021-03-01 10:00:00,544.81,547.79,540.04,546.51,71103.0,544.81,547.79,540.04,546.51,71103.0
2021-03-01 10:30:00,546.23,549.45,545.17,547.52,35113.0,546.23,549.45,545.17,547.52,35113.0
2021-03-01 11:00:00,548.25,552.42,547.45,550.14,52907.0,548.25,552.42,547.45,550.14,52907.0
2021-03-01 11:30:00,550.49,553.09,548.98,551.66,33926.0,550.49,553.09,548.98,551.66,33926.0
2021-03-01 12:00:00,551.88,553.22,551.1,551.43,21852.0,551.88,553.22,551.1,551.43,21852.0
2021-03-01 12:30:00,551.67,552.99,550.34,551.44,21345.0,551.67,552.99,550.34,551.44,21345.0
2021-03-01 13:00:00,551.8,552.49,550.01,552.1,39780.0,551.8,552.49,550.01,552.1,39780.0
2021-03-01 13:30:00,552.25,552.48,550.36,551.67,34143.0,552.25,552.48,550.36,551.67,34143.0
2021-03-01 14:00:00,551.91,554.17,551.27,554.09,33929.0,551.91,554.17,551.27,554.09,33929.0
2021-03-01 14:30:00,554.12,556.28,553.64,555.5,36074.0,554.12,556.28,553.64,555.5,36074.0
2021-03-01 15:00:00,555.71,556.64,554.23,555.07,45365.0,555.71,556.64,554.23,555.07,45365.0
2021-03-01 15:30:00,555.16,556.55,554.69,555.84,114396.0,555.16,556.55,554.69,555.84,114396.0
2021-03-02 09:30:00,559.56,562.43,548.31,554.39,100559.0,559.56,562.43,548.31,554.39,100559.0
2021-03-02 10:00:00,554.0,556.51,550.13,550.13,47786.0,554.0,556.51,550.13,550.13,47786.0
2021-03-02 10:30:00,550.33,553.01,549.89,552.26,41030.0,550.33,553.01,549.89,552.26,41030.0
2021-03-02 11:00:00,552.49,553.51,550.04,552.78,27254.0,552.49,553.51,550.04,552.78,27254.0
2021-03-02 11:30:00,552.95,552.96,549.2,552.62,25839.0,552.95,552.96,549.2,552.62,25839.0
2021-03-02 12:00:00,552.44,553.15,551.0,551.93,23703.0,552.44,553.15,551.0,551.93,23703.0
2021-03-02 12:30:00,552.13,555.24,551.87,554.22,18582.0,552.13,555.24,551.87,554.22,18582.0
2021-03-02 13:00:00,554.12,555.93,554.05,555.43,23478.0,554.12,555.93,554.05,555.43,23478.0
2021-03-02 13:30:00,555.87,557.88,555.17,555.3,29558.0,555.87,557.88,555.17,555.3,29558.0
2021-03-02 14:00:00,555.3,556.32,554.38,555.02,23396.0,555.3,556.32,554.38,555.02,23396.0
2021-03-02 14:30:00,555.05,556.75,554.39,556.04,18033.0,555.05,556.75,554.39,556.04,18033.0
2021-03-02 15:00:00,556.22,556.48,552.36,552.98,23224.0,556.22,556.48,552.36,552.98,23224.0
2021-03-02 15:30:00,552.88,554.06,549.27,549.3,87028.0,552.88,554.06,549.27,549.3,87028.0
2021-03-03 09:30:00,544.29,545.79,533.6,536.06,89768.0,544.29,545.79,533.6,536.06,89768.0
2021-03-03 10:00:00,536.06,537.06,529.19,532.23,44047.0,536.06,537.06,529.19,532.23,44047.0
2021-03-03 10:30:00,531.99,534.99,530.33,534.89,41912.0,531.99,534.99,530.33,534.89,41912.0
2021-03-03 11:00:00,534.9,536.98,533.62,536.98,53567.0,534.9,536.98,533.62,536.98,53567.0
2021-03-03 11:30:00,537.37,537.37,532.8,533.43,29603.0,537.37,537.37,532.8,533.43,29603.0
2021-03-03 12:00:00,532.94,533.11,529.33,530.13,30026.0,532.94,533.11,529.33,530.13,30026.0
2021-03-03 12:30:00,530.13,530.13,525.0,525.34,79401.0,530.13,530.13,525.0,525.34,79401.0
2021-03-03 13:00:00,525.34,526.5,522.78,523.39,58377.0,525.34,526.5,522.78,523.39,58377.0
2021-03-03 13:30:00,523.42,524.38,519.28,520.39,71831.0,523.42,524.38,519.28,520.39,71831.0
2021-03-03 14:00:00,520.38,521.48,515.07,515.43,107013.0,520.38,521.48,515.07,515.43,107013.0
2021-03-03 14:30:00,515.45,518.71,514.0,517.48,116391.0,515.45,518.71,514.0,517.48,116391.0
2021-03-03 15:00:00,517.2,517.65,514.0,515.52,122420.0,517.2,517.65,514.0,515.52,122420.0
2021-03-03 15:30:00,515.62,517.54,513.67,515.99,189170.0,515.62,517.54,513.67,515.99,189170.0
2021-03-04 09:30:00,510.94,517.75,498.61,501.53,203200.0,510.94,517.75,498.61,501.53,203200.0
2021-03-04 10:00:00,501.15,504.15,494.25,499.72,218711.0,501.15,504.15,494.25,499.72,218711.0
2021-03-04 10:30:00,499.56,508.41,498.83,506.61,132899.0,499.56,508.41,498.83,506.61,132899.0
2021-03-04 11:00:00,507.17,509.0,503.12,505.39,62422.0,507.17,509.0,503.12,505.39,62422.0
2021-03-04 11:30:00,506.07,511.36,504.94,506.97,166164.0,506.07,511.36,504.94,506.97,166164.0
2021-03-04 12:00:00,507.43,508.99,500.35,502.21,51822.0,507.43,508.99,500.35,502.21,51822.0
2021-03-04 12:30:00,501.45,502.24,492.99,494.87,69483.0,501.45,502.24,492.99,494.87,69483.0
2021-03-04 13:00:00,494.88,498.03,490.48,494.35,76275.0,494.88,498.03,490.48,494.35,76275.0
2021-03-04 13:30:00,493.97,493.97,485.24,485.32,112372.0,493.97,493.97,485.24,485.32,112372.0
2021-03-04 14:00:00,485.0,493.19,484.9,492.42,79494.0,485.0,493.19,484.9,492.42,79494.0
2021-03-04 14:30:00,492.36,492.86,488.8,492.01,129092.0,492.36,492.86,488.8,492.01,129092.0
2021-03-04 15:00:00,492.29,492.99,486.62,488.84,93793.0,492.29,492.99,486.62,488.84,93793.0
2021-03-04 15:30:00,489.04,492.0,488.0,490.63,249660.0,489.04,492.0,488.0,490.63,249660.0
2021-03-05 09:30:00,496.24,496.24,477.04,480.12,263616.0,496.24,496.24,477.04,480.12,263616.0
2021-03-05 10:00:00,480.2,481.63,475.07,475.68,205076.0,480.2,481.63,475.07,475.68,205076.0
2021-03-05 10:30:00,475.28,476.99,468.89,470.47,139981.0,475.28,476.99,468.89,470.47,139981.0
2021-03-05 11:00:00,470.86,472.72,467.15,467.86,202434.0,470.86,472.72,467.15,467.86,202434.0
2021-03-05 11:30:00,468.85,475.08,468.51,475.0,124412.0,468.85,475.08,468.51,475.0,124412.0
2021-03-05 12:00:00,475.16,484.1,474.43,484.1,102249.0,475.16,484.1,474.43,484.1,102249.0
2021-03-05 12:30:00,483.85,488.14,482.91,484.26,104743.0,483.85,488.14,482.91,484.26,104743.0
2021-03-05 13:00:00,484.03,489.99,481.58,489.28,94326.0,484.03,489.99,481.58,489.28,94326.0
2021-03-05 13:30:00,489.03,489.53,485.4,488.05,115945.0,489.03,489.53,485.4,488.05,115945.0
2021-03-05 14:00:00,488.26,488.58,482.4,486.15,57410.0,488.26,488.58,482.4,486.15,57410.0
2021-03-05 14:30:00,486.2,488.26,484.84,487.0,81719.0,486.2,488.26,484.84,487.0,81719.0
2021-03-05 15:00:00,487.49,488.24,483.41,484.78,127044.0,487.49,488.24,483.41,484.78,127044.0
2021-03-05 15:30:00,484.91,488.88,483.49,486.96,377134.0,484.91,488.88,483.49,486.96,377134.0
2021-03-08 09:30:00,490.78,497.26,480.03,483.52,171227.0,490.78,497.26,480.03,483.52,171227.0
2021-03-08 10:00:00,484.11,487.4,480.32,487.0,91152.0,484.11,487.4,480.32,487.0,91152.0
2021-03-08 10:30:00,487.12,491.42,485.33,485.83,57614.0,487.12,491.42,485.33,485.83,57614.0
2021-03-08 11:00:00,486.27,488.42,484.41,487.38,55550.0,486.27,488.42,484.41,487.38,55550.0
2021-03-08 11:30:00,487.6,487.6,482.16,482.69,56430.0,487.6,487.6,482.16,482.69,56430.0
2021-03-08 12:00:00,482.36,482.91,478.75,481.15,62787.0,482.36,482.91,478.75,481.15,62787.0
2021-03-08 12:30:00,480.98,483.26,479.33,479.33,54762.0,480.98,483.26,479.33,479.33,54762.0
2021-03-08 13:00:00,479.47,482.77,479.16,481.37,44997.0,479.47,482.77,479.16,481.37,44997.0
2021-03-08 13:30:00,480.88,480.88,471.2,471.2,76914.0,480.88,480.88,471.2,471.2,76914.0
2021-03-08 14:00:00,471.2,474.83,470.56,473.21,132266.0,471.2,474.83,470.56,473.21,132266.0
2021-03-08 14:30:00,473.21,474.69,469.13,469.3,85455.0,473.21,474.69,469.13,469.3,85455.0
2021-03-08 15:00:00,469.37,469.5,463.0,463.0,142935.0,469.37,469.5,463.0,463.0,142935.0
2021-03-08 15:30:00,462.97,467.71,462.5,464.05,161925.0,462.97,467.71,462.5,464.05,161925.0
2021-03-09 09:30:00,480.71,489.09,478.78,486.43,161654.0,480.71,489.09,478.78,486.43,161654.0
2021-03-09 10:00:00,486.44,490.88,486.06,490.06,117109.0,486.44,490.88,486.06,490.06,117109.0
2021-03-09 10:30:00,489.5,489.69,482.24,485.13,84285.0,489.5,489.69,482.24,485.13,84285.0
2021-03-09 11:00:00,485.18,488.22,484.5,487.58,109024.0,485.18,488.22,484.5,487.58,109024.0
2021-03-09 11:30:00,487.67,488.96,484.77,485.54,63957.0,487.67,488.96,484.77,485.54,63957.0
2021-03-09 12:00:00,486.17,487.39,485.33,486.11,75388.0,486.17,487.39,485.33,486.11,75388.0
2021-03-09 12:30:00,486.26,489.5,486.25,488.09,57627.0,486.26,489.5,486.25,488.09,57627.0
2021-03-09 13:00:00,488.3,489.65,487.79,488.59,96942.0,488.3,489.65,487.79,488.59,96942.0
2021-03-09 13:30:00,488.68,489.55,487.43,487.86,48022.0,488.68,489.55,487.43,487.86,48022.0
2021-03-09 14:00:00,488.16,490.32,487.38,489.97,61521.0,488.16,490.32,487.38,489.97,61521.0
2021-03-09 14:30:00,490.05,492.88,489.01,491.33,82031.0,490.05,492.88,489.01,491.33,82031.0
2021-03-09 15:00:00,491.4,493.54,491.22,492.1,92048.0,491.4,493.54,491.22,492.1,92048.0
2021-03-09 15:30:00,492.19,493.56,488.69,488.95,239182.0,492.19,493.56,488.69,488.95,239182.0
2021-03-10 09:30:00,497.11,499.0,487.36,492.23,184925.0,497.11,499.0,487.36,492.23,184925.0
2021-03-10 10:00:00,493.42,498.9,485.89,486.26,82533.0,493.42,498.9,485.89,486.26,82533.0
2021-03-10 10:30:00,487.19,490.52,484.24,488.49,66632.0,487.19,490.52,484.24,488.49,66632.0
2021-03-10 11:00:00,488.74,490.22,486.96,489.87,42672.0,488.74,490.22,486.96,489.87,42672.0
2021-03-10 11:30:00,489.87,491.36,486.94,488.66,49498.0,489.87,491.36,486.94,488.66,49498.0
2021-03-10 12:00:00,488.84,488.84,483.88,484.35,41384.0,488.84,488.84,483.88,484.35,41384.0
2021-03-10 12:30:00,484.57,485.02,480.82,482.77,100835.0,484.57,485.02,480.82,482.77,100835.0
2021-03-10 13:00:00,482.93,484.49,479.39,482.25,68487.0,482.93,484.49,479.39,482.25,68487.0
2021-03-10 13:30:00,482.68,483.23,477.76,478.27,48039.0,482.68,483.23,477.76,478.27,48039.0
2021-03-10 14:00:00,478.0,479.67,476.56,477.01,86393.0,478.0,479.67,476.56,477.01,86393.0
2021-03-10 14:30:00,477.33,480.0,475.94,477.8,123467.0,477.33,480.0,475.94,477.8,123467.0
2021-03-10 15:00:00,478.1,478.94,476.3,476.3,87988.0,478.1,478.94,476.3,476.3,87988.0
2021-03-10 15:30:00,476.48,476.89,473.96,473.99,276586.0,476.48,476.89,473.96,473.99,276586.0
2021-03-11 09:30:00,494.49,497.47,490.22,496.26,162717.0,494.49,497.47,490.22,496.26,162717.0
2021-03-11 10:00:00,496.95,500.93,495.84,498.18,102488.0,496.95,500.93,495.84,498.18,102488.0
2021-03-11 10:30:00,497.99,501.39,497.01,499.49,117562.0,497.99,501.39,497.01,499.49,117562.0
2021-03-11 11:00:00,499.31,503.78,499.12,503.42,84821.0,499.31,503.78,499.12,503.42,84821.0
2021-03-11 11:30:00,503.64,509.27,502.68,508.44,210027.0,503.64,509.27,502.68,508.44,210027.0
2021-03-11 12:00:00,508.51,511.71,506.44,508.18,117487.0,508.51,511.71,506.44,508.18,117487.0
2021-03-11 12:30:00,508.34,508.63,505.0,507.11,65277.0,508.34,508.63,505.0,507.11,65277.0
2021-03-11 13:00:00,506.55,508.48,506.2,506.23,44241.0,506.55,508.48,506.2,506.23,44241.0
2021-03-11 13:30:00,506.49,507.0,503.39,503.61,43049.0,506.49,507.0,503.39,503.61,43049.0
2021-03-11 14:00:00,503.79,507.91,503.69,505.36,69333.0,503.79,507.91,503.69,505.36,69333.0
2021-03-11 14:30:00,505.67,506.18,503.93,504.64,35597.0,505.67,506.18,503.93,504.64,35597.0
2021-03-11 15:00:00,504.71,506.59,504.27,506.59,38846.0,504.71,506.59,504.27,506.59,38846.0
2021-03-11 15:30:00,506.71,506.71,502.5,502.86,134828.0,506.71,506.71,502.5,502.86,134828.0
2021-03-12 09:30:00,489.0,494.88,486.21,493.44,112395.0,489.0,494.88,486.21,493.44,112395.0
2021-03-12 10:00:00,493.18,493.49,486.51,487.78,45435.0,493.18,493.49,486.51,487.78,45435.0
2021-03-12 10:30:00,487.99,489.85,484.07,484.5,74365.0,487.99,489.85,484.07,484.5,74365.0
2021-03-12 11:00:00,484.33,489.64,482.74,489.44,57731.0,484.33,489.64,482.74,489.44,57731.0
2021-03-12 11:30:00,489.4,490.37,487.69,489.57,53023.0,489.4,490.37,487.69,489.57,53023.0
2021-03-12 12:00:00,489.58,490.63,488.63,489.72,58667.0,489.58,490.63,488.63,489.72,58667.0
2021-03-12 12:30:00,489.72,491.08,486.49,487.99,59529.0,489.72,491.08,486.49,487.99,59529.0
2021-03-12 13:00:00,488.18,488.44,486.48,487.55,33061.0,488.18,488.44,486.48,487.55,33061.0
2021-03-12 13:30:00,487.78,488.19,485.35,485.35,39559.0,487.78,488.19,485.35,485.35,39559.0
2021-03-12 14:00:00,485.4,485.66,482.74,483.5,45196.0,485.4,485.66,482.74,483.5,45196.0
2021-03-12 14:30:00,483.36,486.8,483.2,486.0,33293.0,483.36,486.8,483.2,486.0,33293.0
2021-03-12 15:00:00,486.0,487.63,485.55,486.77,56785.0,486.0,487.63,485.55,486.77,56785.0
2021-03-12 15:30:00,487.07,490.31,486.56,489.42,116086.0,487.07,490.31,486.56,489.42,116086.0
2021-03-15 09:30:00,490.0,492.67,486.47,489.31,81005.0,490.0,492.67,486.47,489.31,81005.0
2021-03-15 10:00:00,488.73,495.25,488.57,490.15,64996.0,488.73,495.25,488.57,490.15,64996.0
2021-03-15 10:30:00,490.19,493.69,488.72,493.43,48181.0,490.19,493.69,488.72,493.43,48181.0
2021-03-15 11:00:00,493.4,493.4,489.53,490.88,25810.0,493.4,493.4,489.53,490.88,25810.0
2021-03-15 11:30:00,490.68,492.81,488.77,491.9,28599.0,490.68,492.81,488.77,491.9,28599.0
2021-03-15 12:00:00,491.79,494.98,491.38,494.24,30127.0,491.79,494.98,491.38,494.24,30127.0
2021-03-15 12:30:00,493.92,494.47,491.0,491.9,23015.0,493.92,494.47,491.0,491.9,23015.0
2021-03-15 13:00:00,491.88,494.02,491.77,493.0,24956.0,491.88,494.02,491.77,493.0,24956.0
2021-03-15 13:30:00,492.9,494.07,492.3,492.71,18487.0,492.9,494.07,492.3,492.71,18487.0
2021-03-15 14:00:00,492.86,494.14,492.73,492.73,22815.0,492.86,494.14,492.73,492.73,22815.0
2021-03-15 14:30:00,492.75,492.9,490.93,492.47,40189.0,492.75,492.9,490.93,492.47,40189.0
2021-03-15 15:00:00,492.61,494.18,492.57,493.27,29238.0,492.61,494.18,492.57,493.27,29238.0
2021-03-15 15:30:00,493.37,497.21,493.19,496.35,87051.0,493.37,497.21,493.19,496.35,87051.0
2021-03-16 09:30:00,504.28,508.0,501.45,507.5,92668.0,504.28,508.0,501.45,507.5,92668.0
2021-03-16 10:00:00,507.65,507.94,504.7,507.23,50386.0,507.65,507.94,504.7,507.23,50386.0
2021-03-16 10:30:00,507.48,509.15,506.28,506.99,42308.0,507.48,509.15,506.28,506.99,42308.0
2021-03-16 11:00:00,506.88,507.24,505.0,505.73,43979.0,506.88,507.24,505.0,505.73,43979.0
2021-03-16 11:30:00,506.06,506.06,503.04,503.04,23134.0,506.06,506.06,503.04,503.04,23134.0
2021-03-16 12:00:00,503.47,503.89,496.15,496.99,41430.0,503.47,503.89,496.15,496.99,41430.0
2021-03-16 12:30:00,496.74,500.54,496.74,500.54,33319.0,496.74,500.54,496.74,500.54,33319.0
2021-03-16 13:00:00,500.27,504.22,500.27,503.1,36617.0,500.27,504.22,500.27,503.1,36617.0
2021-03-16 13:30:00,503.13,503.43,499.5,500.14,31387.0,503.13,503.43,499.5,500.14,31387.0
2021-03-16 14:00:00,500.02,500.69,496.54,496.68,43133.0,500.02,500.69,496.54,496.68,43133.0
2021-03-16 14:30:00,496.57,498.64,495.31,498.18,34012.0,496.57,498.64,495.31,498.18,34012.0
2021-03-16 15:00:00,497.89,501.25,497.03,499.62,46183.0,497.89,501.25,497.03,499.62,46183.0
2021-03-16 15:30:00,499.71,502.02,497.83,498.87,125795.0,499.71,502.02,497.83,498.87,125795.0
2021-03-17 09:30:00,491.46,492.73,483.07,489.22,116569.0,491.46,492.73,483.07,489.22,116569.0
2021-03-17 10:00:00,489.2,492.22,488.28,489.11,122342.0,489.2,492.22,488.28,489.11,122342.0
2021-03-17 10:30:00,488.95,490.44,486.08,486.86,68841.0,488.95,490.44,486.08,486.86,68841.0
2021-03-17 11:00:00,486.72,486.78,482.52,482.8,57574.0,486.72,486.78,482.52,482.8,57574.0
2021-03-17 11:30:00,482.71,483.0,478.6,478.99,89361.0,482.71,483.0,478.6,478.99,89361.0
2021-03-17 12:00:00,479.04,480.81,476.37,479.33,112898.0,479.04,480.81,476.37,479.33,112898.0
2021-03-17 12:30:00,479.41,481.95,479.03,480.51,95874.0,479.41,481.95,479.03,480.51,95874.0
2021-03-17 13:00:00,480.47,482.56,479.67,480.12,46155.0,480.47,482.56,479.67,480.12,46155.0
2021-03-17 13:30:00,480.3,480.44,478.27,479.01,61559.0,480.3,480.44,478.27,479.01,61559.0
2021-03-17 14:00:00,478.95,486.75,478.95,484.03,306074.0,478.95,486.75,478.95,484.03,306074.0
2021-03-17 14:30:00,484.15,489.0,482.69,487.15,123137.0,484.15,489.0,482.69,487.15,123137.0
2021-03-17 15:00:00,487.4,490.0,484.0,487.73,403425.0,487.4,490.0,484.0,487.73,403425.0
2021-03-17 15:30:00,487.28,488.61,484.69,485.0,169119.0,487.28,488.61,484.69,485.0,169119.0
2021-03-18 09:30:00,479.69,479.8,469.04,471.06,174384.0,479.69,479.8,469.04,471.06,174384.0
2021-03-18 10:00:00,470.57,471.08,467.01,468.27,112344.0,470.57,471.08,467.01,468.27,112344.0
2021-03-18 10:30:00,468.25,471.29,465.53,471.13,75680.0,468.25,471.29,465.53,471.13,75680.0
2021-03-18 11:00:00,470.88,472.86,469.7,471.87,65502.0,470.88,472.86,469.7,471.87,65502.0
2021-03-18 11:30:00,471.56,472.19,469.18,470.25,55438.0,471.56,472.19,469.18,470.25,55438.0
2021-03-18 12:00:00,470.44,475.75,469.2,475.16,52222.0,470.44,475.75,469.2,475.16,52222.0
2021-03-18 12:30:00,475.15,475.25,470.51,471.02,51284.0,475.15,475.25,470.51,471.02,51284.0
2021-03-18 13:00:00,470.86,474.42,470.0,474.07,26558.0,470.86,474.42,470.0,474.07,26558.0
2021-03-18 13:30:00,474.55,475.26,472.97,474.13,34547.0,474.55,475.26,472.97,474.13,34547.0
2021-03-18 14:00:00,474.29,474.68,469.12,469.14,61441.0,474.29,474.68,469.12,469.14,61441.0
2021-03-18 14:30:00,469.3,470.05,465.54,466.43,105028.0,469.3,470.05,465.54,466.43,105028.0
2021-03-18 15:00:00,466.44,468.42,465.71,468.42,92705.0,466.44,468.42,465.71,468.42,92705.0
2021-03-18 15:30:00,468.85,468.85,464.66,466.27,197684.0,468.85,468.85,464.66,466.27,197684.0
2021-03-19 09:30:00,468.49,470.92,463.85,466.94,168363.0,468.49,470.92,463.85,466.94,168363.0
2021-03-19 10:00:00,466.62,468.54,464.11,467.49,108488.0,466.62,468.54,464.11,467.49,108488.0
2021-03-19 10:30:00,467.48,472.55,466.89,471.55,38929.0,467.48,472.55,466.89,471.55,38929.0
2021-03-19 11:00:00,471.48,472.9,468.18,469.93,29430.0,471.48,472.9,468.18,469.93,29430.0
2021-03-19 11:30:00,469.48,474.55,469.06,474.23,66932.0,469.48,474.55,469.06,474.23,66932.0
2021-03-19 12:00:00,474.35,475.57,472.63,473.21,43212.0,474.35,475.57,472.63,473.21,43212.0
2021-03-19 12:30:00,473.13,475.46,473.13,474.68,37797.0,473.13,475.46,473.13,474.68,37797.0
2021-03-19 13:00:00,474.66,474.74,472.68,473.92,21829.0,474.66,474.74,472.68,473.92,21829.0
2021-03-19 13:30:00,473.77,473.99,472.0,472.02,23531.0,473.77,473.99,472.0,472.02,23531.0
2021-03-19 14:00:00,472.24,472.55,470.54,472.18,35697.0,472.24,472.55,470.54,472.18,35697.0
2021-03-19 14:30:00,472.24,474.18,471.91,474.06,37518.0,472.24,474.18,471.91,474.06,37518.0
2021-03-19 15:00:00,474.23,474.42,469.76,470.42,61754.0,474.23,474.42,469.76,470.42,61754.0
2021-03-19 15:30:00,470.24,471.64,469.67,470.75,162440.0,470.24,471.64,469.67,470.75,162440.0
2021-03-22 09:30:00,471.63,478.32,471.32,477.1,87681.0,471.63,478.32,471.32,477.1,87681.0
2021-03-22 10:00:00,477.1,480.0,475.23,478.72,53330.0,477.1,480.0,475.23,478.72,53330.0
2021-03-22 10:30:00,478.44,482.34,477.85,481.9,95861.0,478.44,482.34,477.85,481.9,95861.0
2021-03-22 11:00:00,482.14,484.44,480.73,483.17,55621.0,482.14,484.44,480.73,483.17,55621.0
2021-03-22 11:30:00,483.46,483.52,479.79,480.14,36688.0,483.46,483.52,479.79,480.14,36688.0
2021-03-22 12:00:00,480.17,481.76,480.05,480.86,31159.0,480.17,481.76,480.05,480.86,31159.0
2021-03-22 12:30:00,480.99,481.19,478.64,479.5,34099.0,480.99,481.19,478.64,479.5,34099.0
2021-03-22 13:00:00,479.38,479.57,476.5,476.74,36289.0,479.38,479.57,476.5,476.74,36289.0
2021-03-22 13:30:00,476.9,479.85,476.6,479.38,22616.0,476.9,479.85,476.6,479.38,22616.0
2021-03-22 14:00:00,479.28,479.51,477.49,477.93,35428.0,479.28,479.51,477.49,477.93,35428.0
2021-03-22 14:30:00,477.58,479.81,477.58,479.56,30379.0,477.58,479.81,477.58,479.56,30379.0
2021-03-22 15:00:00,479.56,479.9,477.21,477.76,33025.0,479.56,479.9,477.21,477.76,33025.0
2021-03-22 15:30:00,477.78,478.73,475.83,476.28,106788.0,477.78,478.73,475.83,476.28,106788.0
2021-03-23 09:30:00,480.11,486.18,477.62,480.31,69923.0,480.11,486.18,477.62,480.31,69923.0
2021-03-23 10:00:00,480.22,484.01,479.46,481.36,83747.0,480.22,484.01,479.46,481.36,83747.0
2021-03-23 10:30:00,481.04,484.26,479.34,484.26,26876.0,481.04,484.26,479.34,484.26,26876.0
2021-03-23 11:00:00,484.47,486.44,483.29,485.43,36014.0,484.47,486.44,483.29,485.43,36014.0
2021-03-23 11:30:00,485.56,485.97,483.52,483.95,29698.0,485.56,485.97,483.52,483.95,29698.0
2021-03-23 12:00:00,483.66,484.95,480.64,480.79,22026.0,483.66,484.95,480.64,480.79,22026.0
2021-03-23 12:30:00,480.92,482.73,479.73,482.25,29737.0,480.92,482.73,479.73,482.25,29737.0
2021-03-23 13:00:00,482.58,485.4,482.53,483.69,30104.0,482.58,485.4,482.53,483.69,30104.0
2021-03-23 13:30:00,483.63,484.25,482.51,483.5,26911.0,483.63,484.25,482.51,483.5,26911.0
2021-03-23 14:00:00,483.24,485.9,482.81,485.82,29777.0,483.24,485.9,482.81,485.82,29777.0
2021-03-23 14:30:00,485.81,486.4,481.4,481.46,28177.0,485.81,486.4,481.4,481.46,28177.0
2021-03-23 15:00:00,481.34,481.6,477.39,478.24,60921.0,481.34,481.6,477.39,478.24,60921.0
2021-03-23 15:30:00,478.22,478.66,476.98,477.93,108005.0,478.22,478.66,476.98,477.93,108005.0
2021-03-24 09:30:00,480.63,481.5,473.08,473.92,82843.0,480.63,481.5,473.08,473.92,82843.0
2021-03-24 10:00:00,473.89,474.99,470.0,471.87,65480.0,473.89,474.99,470.0,471.87,65480.0
2021-03-24 10:30:00,471.67,476.84,471.02,476.29,41643.0,471.67,476.84,471.02,476.29,41643.0
2021-03-24 11:00:00,476.36,478.62,475.18,478.54,45078.0,476.36,478.62,475.18,478.54,45078.0
2021-03-24 11:30:00,478.33,478.33,472.77,473.86,48813.0,478.33,478.33,472.77,473.86,48813.0
2021-03-24 12:00:00,474.14,476.97,473.62,476.75,49050.0,474.14,476.97,473.62,476.75,49050.0
2021-03-24 12:30:00,476.8,476.8,473.71,474.33,39628.0,476.8,476.8,473.71,474.33,39628.0
2021-03-24 13:00:00,474.32,475.25,471.4,474.75,47011.0,474.32,475.25,471.4,474.75,47011.0
2021-03-24 13:30:00,474.57,476.64,473.43,476.48,38267.0,474.57,476.64,473.43,476.48,38267.0
2021-03-24 14:00:00,476.64,476.73,474.15,474.45,36030.0,476.64,476.73,474.15,474.45,36030.0
2021-03-24 14:30:00,474.2,474.51,471.47,471.96,94544.0,474.2,474.51,471.47,471.96,94544.0
2021-03-24 15:00:00,472.0,473.49,471.8,472.26,60774.0,472.0,473.49,471.8,472.26,60774.0
2021-03-24 15:30:00,472.33,474.04,470.6,472.13,167132.0,472.33,474.04,470.6,472.13,167132.0
2021-03-25 09:30:00,467.88,472.9,464.01,469.97,136796.0,467.88,472.9,464.01,469.97,136796.0
2021-03-25 10:00:00,470.06,472.46,469.05,469.84,98001.0,470.06,472.46,469.05,469.84,98001.0
2021-03-25 10:30:00,469.65,470.62,465.0,466.33,93366.0,469.65,470.62,465.0,466.33,93366.0
2021-03-25 11:00:00,466.34,467.78,464.0,467.02,70045.0,466.34,467.78,464.0,467.02,70045.0
2021-03-25 11:30:00,467.4,469.84,464.21,469.84,82928.0,467.4,469.84,464.21,469.84,82928.0
2021-03-25 12:00:00,470.0,472.43,468.08,472.43,55902.0,470.0,472.43,468.08,472.43,55902.0
2021-03-25 12:30:00,472.49,472.6,468.98,469.8,39220.0,472.49,472.6,468.98,469.8,39220.0
2021-03-25 13:00:00,469.6,471.46,467.9,468.91,43814.0,469.6,471.46,467.9,468.91,43814.0
2021-03-25 13:30:00,468.68,469.65,465.6,465.7,43988.0,468.68,469.65,465.6,465.7,43988.0
2021-03-25 14:00:00,465.63,465.7,463.8,464.35,43568.0,465.63,465.7,463.8,464.35,43568.0
2021-03-25 14:30:00,464.27,471.06,464.27,470.52,53731.0,464.27,471.06,464.27,470.52,53731.0
2021-03-25 15:00:00,470.29,472.75,470.0,471.27,65374.0,470.29,472.75,470.0,471.27,65374.0
2021-03-25 15:30:00,471.57,474.0,470.19,471.82,172888.0,471.57,474.0,470.19,471.82,172888.0
2021-03-26 09:30:00,473.49,479.63,471.0,478.92,82087.0,473.49,479.63,471.0,478.92,82087.0
2021-03-26 10:00:00,479.04,481.2,476.5,479.88,37957.0,479.04,481.2,476.5,479.88,37957.0
2021-03-26 10:30:00,480.0,484.02,479.72,479.86,92309.0,480.0,484.02,479.72,479.86,92309.0
2021-03-26 11:00:00,480.35,480.35,476.04,477.09,50905.0,480.35,480.35,476.04,477.09,50905.0
2021-03-26 11:30:00,477.09,481.85,477.07,480.64,81731.0,477.09,481.85,477.07,480.64,81731.0
2021-03-26 12:00:00,480.92,481.48,479.66,480.92,59059.0,480.92,481.48,479.66,480.92,59059.0
2021-03-26 12:30:00,480.9,483.5,480.66,482.76,87504.0,480.9,483.5,480.66,482.76,87504.0
2021-03-26 13:00:00,482.72,485.95,482.43,485.47,65934.0,482.72,485.95,482.43,485.47,65934.0
2021-03-26 13:30:00,485.8,486.67,485.12,486.11,135416.0,485.8,486.67,485.12,486.11,135416.0
2021-03-26 14:00:00,486.22,487.89,484.03,487.86,183819.0,486.22,487.89,484.03,487.86,183819.0
2021-03-26 14:30:00,488.08,488.09,483.37,487.98,163914.0,488.08,488.09,483.37,487.98,163914.0
2021-03-26 15:00:00,487.77,490.47,486.84,490.4,105950.0,487.77,490.47,486.84,490.4,105950.0
2021-03-26 15:30:00,490.42,495.45,489.21,495.09,394051.0,490.42,495.45,489.21,495.09,394051.0
2021-03-29 09:30:00,489.46,492.94,483.19,483.19,144770.0,489.46,492.94,483.19,483.19,144770.0
2021-03-29 10:00:00,483.14,490.3,482.05,487.0,254659.0,483.14,490.3,482.05,487.0,254659.0
2021-03-29 10:30:00,486.85,490.96,486.17,488.96,100594.0,486.85,490.96,486.17,488.96,100594.0
2021-03-29 11:00:00,488.18,490.78,487.6,490.21,65480.0,488.18,490.78,487.6,490.21,65480.0
2021-03-29 11:30:00,490.39,490.86,486.44,486.9,67146.0,490.39,490.86,486.44,486.9,67146.0
2021-03-29 12:00:00,486.85,487.16,482.22,483.28,64536.0,486.85,487.16,482.22,483.28,64536.0
2021-03-29 12:30:00,483.1,487.88,482.3,487.73,52350.0,483.1,487.88,482.3,487.73,52350.0
2021-03-29 13:00:00,487.94,489.49,487.0,487.25,33081.0,487.94,489.49,487.0,487.25,33081.0
2021-03-29 13:30:00,487.15,489.31,486.43,486.44,27670.0,487.15,489.31,486.43,486.44,27670.0
2021-03-29 14:00:00,486.56,487.22,485.15,486.81,34374.0,486.56,487.22,485.15,486.81,34374.0
2021-03-29 14:30:00,486.14,487.33,483.96,484.66,46587.0,486.14,487.33,483.96,484.66,46587.0
2021-03-29 15:00:00,485.1,486.47,484.3,485.72,43322.0,485.1,486.47,484.3,485.72,43322.0
2021-03-29 15:30:00,485.65,486.88,484.72,485.4,135510.0,485.65,486.88,484.72,485.4,135510.0
2021-03-30 09:30:00,480.0,481.89,473.21,480.26,105942.0,480.0,481.89,473.21,480.26,105942.0
2021-03-30 10:00:00,480.06,481.34,476.45,478.12,67718.0,480.06,481.34,476.45,478.12,67718.0
2021-03-30 10:30:00,478.54,484.55,477.89,484.36,104011.0,478.54,484.55,477.89,484.36,104011.0
2021-03-30 11:00:00,484.32,487.55,484.32,487.06,81227.0,484.32,487.55,484.32,487.06,81227.0
2021-03-30 11:30:00,487.39,489.6,485.45,486.13,38010.0,487.39,489.6,485.45,486.13,38010.0
2021-03-30 12:00:00,486.44,488.14,485.36,487.97,35511.0,486.44,488.14,485.36,487.97,35511.0
2021-03-30 12:30:00,488.19,490.44,486.67,486.72,46744.0,488.19,490.44,486.67,486.72,46744.0
2021-03-30 13:00:00,486.56,490.16,486.16,490.0,23741.0,486.56,490.16,486.16,490.0,23741.0
2021-03-30 13:30:00,490.0,490.99,486.48,486.5,37001.0,490.0,490.99,486.48,486.5,37001.0
2021-03-30 14:00:00,486.54,489.48,485.92,488.98,38068.0,486.54,489.48,485.92,488.98,38068.0
2021-03-30 14:30:00,489.01,490.4,488.78,489.94,31180.0,489.01,490.4,488.78,489.94,31180.0
2021-03-30 15:00:00,489.82,489.99,488.3,488.57,24650.0,489.82,489.99,488.3,488.57,24650.0
2021-03-30 15:30:00,488.78,490.63,486.81,488.38,119663.0,488.78,490.63,486.81,488.38,119663.0
2021-03-31 09:30:00,493.44,499.83,490.51,499.81,89136.0,493.44,499.83,490.51,499.81,89136.0
2021-03-31 10:00:00,499.83,504.4,499.24,502.59,67973.0,499.83,504.4,499.24,502.59,67973.0
2021-03-31 10:30:00,502.13,506.89,501.4,504.74,67128.0,502.13,506.89,501.4,504.74,67128.0
2021-03-31 11:00:00,504.54,506.04,502.06,502.49,53296.0,504.54,506.04,502.06,502.49,53296.0
2021-03-31 11:30:00,502.7,504.22,502.37,503.26,23973.0,502.7,504.22,502.37,503.26,23973.0
2021-03-31 12:00:00,503.08,503.88,501.26,503.36,36252.0,503.08,503.88,501.26,503.36,36252.0
2021-03-31 12:30:00,503.37,504.76,502.46,502.56,21864.0,503.37,504.76,502.46,502.56,21864.0
2021-03-31 13:00:00,502.53,504.89,502.08,504.37,27864.0,502.53,504.89,502.08,504.37,27864.0
2021-03-31 13:30:00,504.51,505.09,501.58,502.78,30308.0,504.51,505.09,501.58,502.78,30308.0
2021-03-31 14:00:00,502.94,503.44,501.35,503.35,32097.0,502.94,503.44,501.35,503.35,32097.0
2021-03-31 14:30:00,503.5,504.71,501.74,503.37,37961.0,503.5,504.71,501.74,503.37,37961.0
2021-03-31 15:00:00,503.63,505.23,502.11,502.64,57866.0,503.63,505.23,502.11,502.64,57866.0
2021-03-31 15:30:00,502.49,503.51,499.73,500.34,173554.0,502.49,503.51,499.73,500.34,173554.0
2021-04-01 09:30:00,508.0,512.91,507.05,510.52,97635.0,508.0,512.91,507.05,510.52,97635.0
2021-04-01 10:00:00,510.52,511.42,506.78,508.96,39120.0,510.52,511.42,506.78,508.96,39120.0
2021-04-01 10:30:00,509.57,510.17,507.68,509.55,30673.0,509.57,510.17,507.68,509.55,30673.0
2021-04-01 11:00:00,509.56,510.72,505.31,506.43,42733.0,509.56,510.72,505.31,506.43,42733.0
2021-04-01 11:30:00,506.43,506.95,504.62,504.62,34950.0,506.43,506.95,504.62,504.62,34950.0
2021-04-01 12:00:00,504.65,505.98,503.48,504.98,32657.0,504.65,505.98,503.48,504.98,32657.0
2021-04-01 12:30:00,505.16,505.47,503.78,504.76,36481.0,505.16,505.47,503.78,504.76,36481.0
2021-04-01 13:00:00,504.8,505.23,502.85,502.99,42761.0,504.8,505.23,502.85,502.99,42761.0
2021-04-01 13:30:00,502.99,504.82,502.49,504.11,26415.0,502.99,504.82,502.49,504.11,26415.0
2021-04-01 14:00:00,503.87,505.18,503.83,504.92,17171.0,503.87,505.18,503.83,504.92,17171.0
2021-04-01 14:30:00,504.85,506.58,504.41,505.86,24880.0,504.85,506.58,504.41,505.86,24880.0
2021-04-01 15:00:00,505.73,506.79,505.04,506.68,37248.0,505.73,506.79,505.04,506.68,37248.0
2021-04-01 15:30:00,506.94,508.19,506.24,506.79,114659.0,506.94,508.19,506.24,506.79,114659.0
2021-04-05 09:30:00,511.97,515.7,510.07,512.07,93964.0,511.97,515.7,510.07,512.07,93964.0
2021-04-05 10:00:00,512.5,512.91,509.18,510.46,68453.0,512.5,512.91,509.18,510.46,68453.0
2021-04-05 10:30:00,510.44,512.6,509.72,511.76,75102.0,510.44,512.6,509.72,511.76,75102.0
2021-04-05 11:00:00,511.75,512.28,509.84,510.73,48715.0,511.75,512.28,509.84,510.73,48715.0
2021-04-05 11:30:00,510.48,513.57,510.48,511.36,40471.0,510.48,513.57,510.48,511.36,40471.0
2021-04-05 12:00:00,511.86,513.07,511.61,512.18,35748.0,511.86,513.07,511.61,512.18,35748.0
2021-04-05 12:30:00,512.17,514.1,511.94,513.11,46986.0,512.17,514.1,511.94,513.11,46986.0
2021-04-05 13:00:00,513.23,514.5,512.5,513.34,34427.0,513.23,514.5,512.5,513.34,34427.0
2021-04-05 13:30:00,513.42,514.75,512.6,514.48,40285.0,513.42,514.75,512.6,514.48,40285.0
2021-04-05 14:00:00,514.7,515.98,514.7,515.58,46048.0,514.7,515.98,514.7,515.58,46048.0
2021-04-05 14:30:00,515.79,516.07,515.1,515.59,39869.0,515.79,516.07,515.1,515.59,39869.0
2021-04-05 15:00:00,515.74,515.99,514.33,514.78,43553.0,515.74,515.99,514.33,514.78,43553.0
2021-04-05 15:30:00,514.75,515.68,513.5,513.93,165366.0,514.75,515.68,513.5,513.93,165366.0
2021-04-06 09:30:00,511.4,514.0,507.23,510.35,60170.0,511.4,514.0,507.23,510.35,60170.0
2021-04-06 10:00:00,509.75,510.67,506.62,508.46,33515.0,509.75,510.67,506.62,508.46,33515.0
2021-04-06 10:30:00,508.46,511.13,507.05,510.92,36760.0,508.46,511.13,507.05,510.92,36760.0
2021-04-06 11:00:00,510.75,515.14,510.74,513.72,30988.0,510.75,515.14,510.74,513.72,30988.0
2021-04-06 11:30:00,513.92,514.52,512.8,514.52,17978.0,513.92,514.52,512.8,514.52,17978.0
2021-04-06 12:00:00,514.54,514.58,511.42,511.44,28054.0,514.54,514.58,511.42,511.44,28054.0
2021-04-06 12:30:00,511.42,512.39,511.42,512.01,23060.0,511.42,512.39,511.42,512.01,23060.0
2021-04-06 13:00:00,512.02,512.25,509.57,510.06,16772.0,512.02,512.25,509.57,510.06,16772.0
2021-04-06 13:30:00,509.8,511.45,509.69,511.05,14746.0,509.8,511.45,509.69,511.05,14746.0
2021-04-06 14:00:00,511.19,512.46,510.69,511.35,14370.0,511.19,512.46,510.69,511.35,14370.0
2021-04-06 14:30:00,511.23,511.95,510.05,511.83,21397.0,511.23,511.95,510.05,511.83,21397.0
2021-04-06 15:00:00,511.93,511.97,509.0,509.55,29307.0,511.93,511.97,509.0,509.55,29307.0
2021-04-06 15:30:00,509.62,510.37,507.61,509.32,79671.0,509.62,510.37,507.61,509.32,79671.0
2021-04-07 09:30:00,511.06,511.42,506.83,508.25,45090.0,511.06,511.42,506.83,508.25,45090.0
2021-04-07 10:00:00,508.21,512.89,508.21,511.77,29081.0,508.21,512.89,508.21,511.77,29081.0
2021-04-07 10:30:00,511.9,512.09,508.97,509.96,44596.0,511.9,512.09,508.97,509.96,44596.0
2021-04-07 11:00:00,509.8,511.75,509.02,509.09,15922.0,509.8,511.75,509.02,509.09,15922.0
2021-04-07 11:30:00,509.18,510.46,508.0,509.23,19980.0,509.18,510.46,508.0,509.23,19980.0
2021-04-07 12:00:00,509.36,509.74,508.11,508.9,13395.0,509.36,509.74,508.11,508.9,13395.0
2021-04-07 12:30:00,508.41,509.73,508.41,508.6,10036.0,508.41,509.73,508.41,508.6,10036.0
2021-04-07 13:00:00,508.61,509.16,507.91,508.0,13465.0,508.61,509.16,507.91,508.0,13465.0
2021-04-07 13:30:00,507.92,509.93,507.92,509.6,13749.0,507.92,509.93,507.92,509.6,13749.0
2021-04-07 14:00:00,509.61,511.78,509.57,511.27,23458.0,509.61,511.78,509.57,511.27,23458.0
2021-04-07 14:30:00,511.31,512.04,510.39,510.62,9642.0,511.31,512.04,510.39,510.62,9642.0
2021-04-07 15:00:00,510.56,511.21,509.59,509.9,13883.0,510.56,511.21,509.59,509.9,13883.0
2021-04-07 15:30:00,509.87,511.55,509.42,510.35,52175.0,509.87,511.55,509.42,510.35,52175.0
2021-04-08 09:30:00,520.0,528.82,517.48,526.18,117607.0,520.0,528.82,517.48,526.18,117607.0
2021-04-08 10:00:00,525.92,525.97,521.36,523.08,76063.0,525.92,525.97,521.36,523.08,76063.0
2021-04-08 10:30:00,523.63,525.72,523.63,524.79,36547.0,523.63,525.72,523.63,524.79,36547.0
2021-04-08 11:00:00,524.93,525.5,523.26,525.19,27790.0,524.93,525.5,523.26,525.19,27790.0
2021-04-08 11:30:00,525.13,527.13,524.36,525.93,27855.0,525.13,527.13,524.36,525.93,27855.0
2021-04-08 12:00:00,525.82,527.11,525.64,525.68,36971.0,525.82,527.11,525.64,525.68,36971.0
2021-04-08 12:30:00,525.81,526.2,522.71,522.96,9641.0,525.81,526.2,522.71,522.96,9641.0
2021-04-08 13:00:00,522.59,524.43,521.88,524.43,26331.0,522.59,524.43,521.88,524.43,26331.0
2021-04-08 13:30:00,524.43,525.5,523.02,523.73,104112.0,524.43,525.5,523.02,523.73,104112.0
2021-04-08 14:00:00,523.6,524.7,523.33,524.27,16869.0,523.6,524.7,523.33,524.27,16869.0
2021-04-08 14:30:00,524.1,524.49,523.4,524.11,20568.0,524.1,524.49,523.4,524.11,20568.0
2021-04-08 15:00:00,523.88,524.53,523.35,524.45,29821.0,523.88,524.53,523.35,524.45,29821.0
2021-04-08 15:30:00,524.47,524.91,523.31,524.3,101263.0,524.47,524.91,523.31,524.3,101263.0
2021-04-09 09:30:00,518.09,520.72,510.0,513.31,229833.0,518.09,520.72,510.0,513.31,229833.0
2021-04-09 10:00:00,513.31,520.57,513.0,519.97,58897.0,513.31,520.57,513.0,519.97,58897.0
2021-04-09 10:30:00,519.8,523.99,519.13,523.76,86048.0,519.8,523.99,519.13,523.76,86048.0
2021-04-09 11:00:00,524.0,525.05,522.6,524.3,115010.0,524.0,525.05,522.6,524.3,115010.0
2021-04-09 11:30:00,524.03,525.44,524.0,524.75,38874.0,524.03,525.44,524.0,524.75,38874.0
2021-04-09 12:00:00,525.0,527.11,524.52,526.96,26517.0,525.0,527.11,524.52,526.96,26517.0
2021-04-09 12:30:00,526.96,527.66,526.14,527.66,32018.0,526.96,527.66,526.14,527.66,32018.0
2021-04-09 13:00:00,527.99,527.99,526.68,527.0,24502.0,527.99,527.99,526.68,527.0,24502.0
2021-04-09 13:30:00,526.99,528.34,526.99,527.52,15840.0,526.99,528.34,526.99,527.52,15840.0
2021-04-09 14:00:00,527.72,528.31,526.27,526.31,15194.0,527.72,528.31,526.27,526.31,15194.0
2021-04-09 14:30:00,526.22,527.32,525.68,526.87,21753.0,526.22,527.32,525.68,526.87,21753.0
2021-04-09 15:00:00,526.81,528.3,526.51,528.07,50053.0,526.81,528.3,526.51,528.07,50053.0
2021-04-09 15:30:00,528.19,530.61,527.77,530.23,115652.0,528.19,530.61,527.77,530.23,115652.0
2021-04-12 09:30:00,529.18,530.49,524.73,529.02,91776.0,529.18,530.49,524.73,529.02,91776.0
2021-04-12 10:00:00,528.51,532.94,528.51,532.22,19813.0,528.51,532.94,528.51,532.22,19813.0
2021-04-12 10:30:00,531.99,535.84,531.19,535.33,81614.0,531.99,535.84,531.19,535.33,81614.0
2021-04-12 11:00:00,535.43,536.71,534.64,536.43,23312.0,535.43,536.71,534.64,536.43,23312.0
2021-04-12 11:30:00,536.08,536.08,534.0,534.44,17474.0,536.08,536.08,534.0,534.44,17474.0
2021-04-12 12:00:00,534.86,537.75,534.86,537.75,12947.0,534.86,537.75,534.86,537.75,12947.0
2021-04-12 12:30:00,537.41,540.91,537.38,540.5,32139.0,537.41,540.91,537.38,540.5,32139.0
2021-04-12 13:00:00,540.66,541.22,537.93,538.78,19346.0,540.66,541.22,537.93,538.78,19346.0
2021-04-12 13:30:00,538.45,538.78,536.3,536.3,20474.0,538.45,538.78,536.3,536.3,20474.0
2021-04-12 14:00:00,536.41,537.7,535.87,536.42,20999.0,536.41,537.7,535.87,536.42,20999.0
2021-04-12 14:30:00,536.89,537.3,536.2,537.3,60764.0,536.89,537.3,536.2,537.3,60764.0
2021-04-12 15:00:00,536.99,537.52,536.32,536.67,64113.0,536.99,537.52,536.32,536.67,64113.0
2021-04-12 15:30:00,536.8,538.02,535.35,537.22,139842.0,536.8,538.02,535.35,537.22,139842.0
2021-04-13 09:30:00,539.0,549.97,539.0,549.59,81417.0,539.0,549.97,539.0,549.59,81417.0
2021-04-13 10:00:00,549.59,549.59,544.88,548.27,68150.0,549.59,549.59,544.88,548.27,68150.0
2021-04-13 10:30:00,548.15,549.22,546.11,547.92,103499.0,548.15,549.22,546.11,547.92,103499.0
2021-04-13 11:00:00,547.76,549.34,544.27,545.01,118608.0,547.76,549.34,544.27,545.01,118608.0
2021-04-13 11:30:00,545.15,546.19,542.86,545.16,17680.0,545.15,546.19,542.86,545.16,17680.0
2021-04-13 12:00:00,544.93,547.19,544.91,546.3,21419.0,544.93,547.19,544.91,546.3,21419.0
2021-04-13 12:30:00,546.0,546.47,544.56,544.78,8885.0,546.0,546.47,544.56,544.78,8885.0
2021-04-13 13:00:00,545.65,549.0,545.44,548.27,19320.0,545.65,549.0,545.44,548.27,19320.0
2021-04-13 13:30:00,548.45,549.54,547.84,547.84,19857.0,548.45,549.54,547.84,547.84,19857.0
2021-04-13 14:00:00,547.95,548.2,547.08,548.06,14347.0,547.95,548.2,547.08,548.06,14347.0
2021-04-13 14:30:00,547.96,550.0,547.88,550.0,23309.0,547.96,550.0,547.88,550.0,23309.0
2021-04-13 15:00:00,549.92,550.75,548.92,550.09,26598.0,549.92,550.75,548.92,550.09,26598.0
2021-04-13 15:30:00,550.09,551.28,548.65,548.94,103518.0,550.09,551.28,548.65,548.94,103518.0
2021-04-14 09:30:00,551.0,558.5,549.44,558.15,71734.0,551.0,558.5,549.44,558.15,71734.0
2021-04-14 10:00:00,557.94,560.19,554.9,555.77,194738.0,557.94,560.19,554.9,555.77,194738.0
2021-04-14 10:30:00,555.94,558.35,554.14,555.44,75483.0,555.94,558.35,554.14,555.44,75483.0
2021-04-14 11:00:00,555.15,555.69,546.46,546.86,121642.0,555.15,555.69,546.46,546.86,121642.0
2021-04-14 11:30:00,547.35,550.26,546.19,549.43,47278.0,547.35,550.26,546.19,549.43,47278.0
2021-04-14 12:00:00,549.43,549.83,546.66,546.93,32016.0,549.43,549.83,546.66,546.93,32016.0
2021-04-14 12:30:00,546.91,550.43,546.91,550.43,20428.0,546.91,550.43,546.91,550.43,20428.0
2021-04-14 13:00:00,550.17,550.35,548.76,548.86,15731.0,550.17,550.35,548.76,548.86,15731.0
2021-04-14 13:30:00,548.86,549.03,544.84,544.91,30559.0,548.86,549.03,544.84,544.91,30559.0
2021-04-14 14:00:00,544.54,547.73,543.99,547.21,29465.0,544.54,547.73,543.99,547.21,29465.0
2021-04-14 14:30:00,547.55,548.22,544.51,545.1,17651.0,547.55,548.22,544.51,545.1,17651.0
2021-04-14 15:00:00,545.11,546.86,544.0,546.46,22298.0,545.11,546.86,544.0,546.46,22298.0
2021-04-14 15:30:00,546.42,546.69,542.84,545.06,85409.0,546.42,546.69,542.84,545.06,85409.0
2021-04-15 09:30:00,553.46,557.5,552.91,556.23,64660.0,553.46,557.5,552.91,556.23,64660.0
2021-04-15 10:00:00,555.87,557.25,553.45,557.17,18245.0,555.87,557.25,553.45,557.17,18245.0
2021-04-15 10:30:00,557.42,558.01,555.34,557.34,38598.0,557.42,558.01,555.34,557.34,38598.0
2021-04-15 11:00:00,557.49,559.54,557.46,557.96,29259.0,557.49,559.54,557.46,557.96,29259.0
2021-04-15 11:30:00,557.87,558.0,555.67,556.05,14488.0,557.87,558.0,555.67,556.05,14488.0
2021-04-15 12:00:00,555.83,558.08,554.79,557.17,18743.0,555.83,558.08,554.79,557.17,18743.0
2021-04-15 12:30:00,557.13,558.32,557.13,558.29,15791.0,557.13,558.32,557.13,558.29,15791.0
2021-04-15 13:00:00,558.49,558.79,555.56,556.09,25884.0,558.49,558.79,555.56,556.09,25884.0
2021-04-15 13:30:00,556.38,558.66,556.2,558.16,21005.0,556.38,558.66,556.2,558.16,21005.0
2021-04-15 14:00:00,558.25,560.01,558.24,559.95,23780.0,558.25,560.01,558.24,559.95,23780.0
2021-04-15 14:30:00,559.95,560.0,558.13,558.81,22780.0,559.95,560.0,558.13,558.81,22780.0
2021-04-15 15:00:00,559.05,559.42,557.34,557.98,16551.0,559.05,559.42,557.34,557.98,16551.0
2021-04-15 15:30:00,558.2,560.17,558.17,559.57,74714.0,558.2,560.17,558.17,559.57,74714.0
2021-04-16 09:30:00,560.56,560.79,550.3,553.4,93797.0,560.56,560.79,550.3,553.4,93797.0
2021-04-16 10:00:00,553.11,557.84,550.26,554.73,25586.0,553.11,557.84,550.26,554.73,25586.0
2021-04-16 10:30:00,554.66,556.09,551.64,554.9,26498.0,554.66,556.09,551.64,554.9,26498.0
2021-04-16 11:00:00,554.78,554.78,552.17,553.35,27429.0,554.78,554.78,552.17,553.35,27429.0
2021-04-16 11:30:00,552.94,555.6,551.98,555.6,21402.0,552.94,555.6,551.98,555.6,21402.0
2021-04-16 12:00:00,555.56,556.53,555.09,556.26,16399.0,555.56,556.53,555.09,556.26,16399.0
2021-04-16 12:30:00,556.47,556.68,555.04,556.02,27873.0,556.47,556.68,555.04,556.02,27873.0
2021-04-16 13:00:00,555.99,556.91,553.84,554.27,22402.0,555.99,556.91,553.84,554.27,22402.0
2021-04-16 13:30:00,554.31,555.24,553.67,554.47,17523.0,554.31,555.24,553.67,554.47,17523.0
2021-04-16 14:00:00,554.45,555.76,554.33,555.76,14901.0,554.45,555.76,554.33,555.76,14901.0
2021-04-16 14:30:00,555.76,556.52,555.26,556.23,16414.0,555.76,556.52,555.26,556.23,16414.0
2021-04-16 15:00:00,556.18,557.3,555.66,556.11,21546.0,556.18,557.3,555.66,556.11,21546.0
2021-04-16 15:30:00,556.0,557.5,555.52,557.18,62789.0,556.0,557.5,555.52,557.18,62789.0
2021-04-19 09:30:00,553.42,556.88,551.04,553.96,58893.0,553.42,556.88,551.04,553.96,58893.0
2021-04-19 10:00:00,554.1,554.3,549.56,551.35,40181.0,554.1,554.3,549.56,551.35,40181.0
2021-04-19 10:30:00,551.22,551.64,546.67,551.63,40490.0,551.22,551.64,546.67,551.63,40490.0
2021-04-19 11:00:00,551.63,553.5,550.58,550.59,18514.0,551.63,553.5,550.58,550.59,18514.0
2021-04-19 11:30:00,550.41,550.56,547.66,548.91,29460.0,550.41,550.56,547.66,548.91,29460.0
2021-04-19 12:00:00,548.55,550.0,546.94,547.58,18180.0,548.55,550.0,546.94,547.58,18180.0
2021-04-19 12:30:00,547.57,548.06,546.0,547.88,38483.0,547.57,548.06,546.0,547.88,38483.0
2021-04-19 13:00:00,547.68,550.42,547.47,548.38,41990.0,547.68,550.42,547.47,548.38,41990.0
2021-04-19 13:30:00,548.63,550.23,548.16,549.17,34810.0,548.63,550.23,548.16,549.17,34810.0
2021-04-19 14:00:00,548.94,549.62,547.11,548.65,17231.0,548.94,549.62,547.11,548.65,17231.0
2021-04-19 14:30:00,548.19,549.15,546.25,548.55,17769.0,548.19,549.15,546.25,548.55,17769.0
2021-04-19 15:00:00,548.27,548.55,546.23,546.8,20846.0,548.27,548.55,546.23,546.8,20846.0
2021-04-19 15:30:00,546.87,549.58,546.75,549.58,70163.0,546.87,549.58,546.75,549.58,70163.0
2021-04-20 09:30:00,548.96,552.92,546.72,550.96,33416.0,548.96,552.92,546.72,550.96,33416.0
2021-04-20 10:00:00,550.83,551.01,548.19,548.76,15462.0,550.83,551.01,548.19,548.76,15462.0
2021-04-20 10:30:00,548.44,548.6,542.53,542.53,36633.0,548.44,548.6,542.53,542.53,36633.0
2021-04-20 11:00:00,542.29,543.64,539.0,540.07,50636.0,542.29,543.64,539.0,540.07,50636.0
2021-04-20 11:30:00,539.5,541.0,538.44,539.94,22283.0,539.5,541.0,538.44,539.94,22283.0
2021-04-20 12:00:00,540.12,541.34,539.7,540.43,23262.0,540.12,541.34,539.7,540.43,23262.0
2021-04-20 12:30:00,540.4,540.4,538.57,539.19,25655.0,540.4,540.4,538.57,539.19,25655.0
2021-04-20 13:00:00,538.78,539.85,537.96,538.11,17897.0,538.78,539.85,537.96,538.11,17897.0
2021-04-20 13:30:00,538.33,541.48,538.09,541.06,30713.0,538.33,541.48,538.09,541.06,30713.0
2021-04-20 14:00:00,541.39,541.45,538.35,538.77,26796.0,541.39,541.45,538.35,538.77,26796.0
2021-04-20 14:30:00,538.75,539.03,536.5,536.82,24398.0,538.75,539.03,536.5,536.82,24398.0
2021-04-20 15:00:00,537.13,539.96,537.12,538.97,60822.0,537.13,539.96,537.12,538.97,60822.0
2021-04-20 15:30:00,538.9,541.56,538.76,540.78,54875.0,538.9,541.56,538.76,540.78,54875.0
2021-04-21 09:30:00,545.16,545.16,537.13,544.59,92167.0,545.16,545.16,537.13,544.59,92167.0
2021-04-21 10:00:00,544.47,548.81,543.53,548.64,79820.0,544.47,548.81,543.53,548.64,79820.0
2021-04-21 10:30:00,548.74,549.07,544.99,545.69,26220.0,548.74,549.07,544.99,545.69,26220.0
2021-04-21 11:00:00,545.54,548.29,544.86,546.24,53387.0,545.54,548.29,544.86,546.24,53387.0
2021-04-21 11:30:00,545.91,548.02,545.14,545.83,41674.0,545.91,548.02,545.14,545.83,41674.0
2021-04-21 12:00:00,545.64,547.48,545.46,546.58,17234.0,545.64,547.48,545.46,546.58,17234.0
2021-04-21 12:30:00,546.55,546.56,542.73,543.56,29289.0,546.55,546.56,542.73,543.56,29289.0
2021-04-21 13:00:00,543.83,545.16,543.1,544.33,21753.0,543.83,545.16,543.1,544.33,21753.0
2021-04-21 13:30:00,544.46,545.28,542.46,542.6,22814.0,544.46,545.28,542.46,542.6,22814.0
2021-04-21 14:00:00,542.71,543.15,541.02,542.29,21952.0,542.71,543.15,541.02,542.29,21952.0
2021-04-21 14:30:00,542.39,543.33,541.85,542.71,19881.0,542.39,543.33,541.85,542.71,19881.0
2021-04-21 15:00:00,542.85,543.44,541.43,542.62,34990.0,542.85,543.44,541.43,542.62,34990.0
2021-04-21 15:30:00,542.77,546.49,542.77,546.47,103958.0,542.77,546.49,542.77,546.47,103958.0
2021-04-22 09:30:00,547.0,552.84,546.55,549.98,58992.0,547.0,552.84,546.55,549.98,58992.0
2021-04-22 10:00:00,550.04,555.02,549.51,555.0,35035.0,550.04,555.02,549.51,555.0,35035.0
2021-04-22 10:30:00,555.12,558.0,554.53,554.93,53568.0,555.12,558.0,554.53,554.93,53568.0
2021-04-22 11:00:00,555.15,556.15,553.23,555.85,39711.0,555.15,556.15,553.23,555.85,39711.0
2021-04-22 11:30:00,555.85,557.85,555.1,555.99,48216.0,555.85,557.85,555.1,555.99,48216.0
2021-04-22 12:00:00,555.85,556.97,554.98,556.18,25348.0,555.85,556.97,554.98,556.18,25348.0
2021-04-22 12:30:00,556.48,557.25,555.04,555.04,14821.0,556.48,557.25,555.04,555.04,14821.0
2021-04-22 13:00:00,554.91,555.12,548.85,551.8,27343.0,554.91,555.12,548.85,551.8,27343.0
2021-04-22 13:30:00,552.14,552.15,544.1,544.96,20795.0,552.14,552.15,544.1,544.96,20795.0
2021-04-22 14:00:00,545.33,549.16,543.85,549.16,23055.0,545.33,549.16,543.85,549.16,23055.0
2021-04-22 14:30:00,549.38,550.11,546.69,547.54,56644.0,549.38,550.11,546.69,547.54,56644.0
2021-04-22 15:00:00,547.57,548.6,545.7,546.22,27659.0,547.57,548.6,545.7,546.22,27659.0
2021-04-22 15:30:00,546.34,548.58,546.32,548.48,63495.0,546.34,548.58,546.32,548.48,63495.0
2021-04-23 09:30:00,553.28,555.89,551.45,552.52,55024.0,553.28,555.89,551.45,552.52,55024.0
2021-04-23 10:00:00,552.47,554.58,551.94,551.96,28701.0,552.47,554.58,551.94,551.96,28701.0
2021-04-23 10:30:00,552.18,552.32,549.33,549.58,31901.0,552.18,552.32,549.33,549.58,31901.0
2021-04-23 11:00:00,549.58,553.33,549.58,552.08,22711.0,549.58,553.33,549.58,552.08,22711.0
2021-04-23 11:30:00,552.09,554.46,552.08,553.0,27324.0,552.09,554.46,552.08,553.0,27324.0
2021-04-23 12:00:00,553.34,553.9,552.39,552.67,10729.0,553.34,553.9,552.39,552.67,10729.0
2021-04-23 12:30:00,552.47,554.76,552.23,554.36,17379.0,552.47,554.76,552.23,554.36,17379.0
2021-04-23 13:00:00,554.39,554.92,554.24,554.82,18568.0,554.39,554.92,554.24,554.82,18568.0
2021-04-23 13:30:00,555.0,555.56,554.28,554.61,15622.0,555.0,555.56,554.28,554.61,15622.0
2021-04-23 14:00:00,554.58,554.87,553.21,554.04,19045.0,554.58,554.87,553.21,554.04,19045.0
2021-04-23 14:30:00,554.61,554.61,553.21,554.11,11989.0,554.61,554.61,553.21,554.11,11989.0
2021-04-23 15:00:00,554.23,555.0,553.3,554.82,15000.0,554.23,555.0,553.3,554.82,15000.0
2021-04-23 15:30:00,554.65,555.12,551.9,552.68,123896.0,554.65,555.12,551.9,552.68,123896.0
2021-04-26 09:30:00,554.0,554.58,549.35,551.26,53308.0,554.0,554.58,549.35,551.26,53308.0
2021-04-26 10:00:00,551.05,552.94,549.25,552.73,25786.0,551.05,552.94,549.25,552.73,25786.0
2021-04-26 10:30:00,552.8,556.94,552.34,555.27,35279.0,552.8,556.94,552.34,555.27,35279.0
2021-04-26 11:00:00,554.88,556.51,554.48,556.15,18908.0,554.88,556.51,554.48,556.15,18908.0
2021-04-26 11:30:00,556.61,556.75,555.38,556.09,10712.0,556.61,556.75,555.38,556.09,10712.0
2021-04-26 12:00:00,556.33,557.51,555.86,556.76,21086.0,556.33,557.51,555.86,556.76,21086.0
2021-04-26 12:30:00,556.82,557.59,556.42,557.21,13398.0,556.82,557.59,556.42,557.21,13398.0
2021-04-26 13:00:00,557.09,557.73,556.66,557.73,9878.0,557.09,557.73,556.66,557.73,9878.0
2021-04-26 13:30:00,557.94,558.16,556.75,557.79,22600.0,557.94,558.16,556.75,557.79,22600.0
2021-04-26 14:00:00,557.72,558.73,557.72,558.32,10955.0,557.72,558.73,557.72,558.32,10955.0
2021-04-26 14:30:00,558.43,558.85,557.7,558.42,13146.0,558.43,558.85,557.7,558.42,13146.0
2021-04-26 15:00:00,558.44,558.78,557.17,557.17,16874.0,558.44,558.78,557.17,557.17,16874.0
2021-04-26 15:30:00,557.02,559.39,556.99,559.03,66406.0,557.02,559.39,556.99,559.03,66406.0
2021-04-27 09:30:00,557.95,561.8,553.59,556.32,77313.0,557.95,561.8,553.59,556.32,77313.0
2021-04-27 10:00:00,555.53,558.0,553.95,558.0,35412.0,555.53,558.0,553.95,558.0,35412.0
2021-04-27 10:30:00,558.04,559.0,555.73,558.93,36486.0,558.04,559.0,555.73,558.93,36486.0
2021-04-27 11:00:00,558.76,560.92,557.85,560.13,31633.0,558.76,560.92,557.85,560.13,31633.0
2021-04-27 11:30:00,560.06,560.96,559.01,560.25,25189.0,560.06,560.96,559.01,560.25,25189.0
2021-04-27 12:00:00,560.27,562.53,560.22,561.65,20590.0,560.27,562.53,560.22,561.65,20590.0
2021-04-27 12:30:00,561.43,564.08,561.43,563.69,32040.0,561.43,564.08,561.43,563.69,32040.0
2021-04-27 13:00:00,563.75,564.72,563.38,563.68,27380.0,563.75,564.72,563.38,563.68,27380.0
2021-04-27 13:30:00,563.79,564.76,563.63,564.06,27518.0,563.79,564.76,563.63,564.06,27518.0
2021-04-27 14:00:00,564.16,565.0,563.19,564.49,24911.0,564.16,565.0,563.19,564.49,24911.0
2021-04-27 14:30:00,564.2,565.29,563.7,564.11,29216.0,564.2,565.29,563.7,564.11,29216.0
2021-04-27 15:00:00,563.92,564.26,562.53,563.31,35229.0,563.92,564.26,562.53,563.31,35229.0
2021-04-27 15:30:00,563.31,564.87,562.63,562.63,89218.0,563.31,564.87,562.63,562.63,89218.0
2021-04-28 09:30:00,559.25,559.57,552.44,558.79,101343.0,559.25,559.57,552.44,558.79,101343.0
2021-04-28 10:00:00,559.17,559.54,556.96,556.96,41617.0,559.17,559.54,556.96,556.96,41617.0
2021-04-28 10:30:00,557.0,559.58,556.72,559.58,67405.0,557.0,559.58,556.72,559.58,67405.0
2021-04-28 11:00:00,559.79,559.79,557.26,558.56,25582.0,559.79,559.79,557.26,558.56,25582.0
2021-04-28 11:30:00,558.61,559.68,557.82,559.25,28654.0,558.61,559.68,557.82,559.25,28654.0
2021-04-28 12:00:00,558.84,558.84,557.73,558.19,25589.0,558.84,558.84,557.73,558.19,25589.0
2021-04-28 12:30:00,558.38,558.65,555.2,556.07,27607.0,558.38,558.65,555.2,556.07,27607.0
2021-04-28 13:00:00,555.9,557.45,554.98,556.51,36133.0,555.9,557.45,554.98,556.51,36133.0
2021-04-28 13:30:00,556.43,557.21,555.41,555.74,29006.0,556.43,557.21,555.41,555.74,29006.0
2021-04-28 14:00:00,555.53,557.05,554.98,555.19,35921.0,555.53,557.05,554.98,555.19,35921.0
2021-04-28 14:30:00,555.24,558.72,553.49,557.25,48118.0,555.24,558.72,553.49,557.25,48118.0
2021-04-28 15:00:00,557.17,558.18,556.3,557.6,41099.0,557.17,558.18,556.3,557.6,41099.0
2021-04-28 15:30:00,557.29,559.0,556.32,557.85,136213.0,557.29,559.0,556.32,557.85,136213.0
2021-04-29 09:30:00,521.0,530.8,508.83,513.35,1428769.0,521.0,530.8,508.83,513.35,1428769.0
2021-04-29 10:00:00,513.17,518.58,508.52,516.39,763961.0,513.17,518.58,508.52,516.39,763961.0
2021-04-29 10:30:00,516.37,518.64,515.0,518.64,504375.0,516.37,518.64,515.0,518.64,504375.0
2021-04-29 11:00:00,518.65,521.55,515.74,516.0,440560.0,518.65,521.55,515.74,516.0,440560.0
2021-04-29 11:30:00,516.1,519.55,512.31,512.31,281383.0,516.1,519.55,512.31,512.31,281383.0
2021-04-29 12:00:00,512.5,513.04,508.82,511.15,282860.0,512.5,513.04,508.82,511.15,282860.0
2021-04-29 12:30:00,511.43,515.61,510.0,512.69,438804.0,511.43,515.61,510.0,512.69,438804.0
2021-04-29 13:00:00,512.7,513.98,510.9,513.19,256809.0,512.7,513.98,510.9,513.19,256809.0
2021-04-29 13:30:00,513.01,513.01,510.71,511.16,226788.0,513.01,513.01,510.71,511.16,226788.0
2021-04-29 14:00:00,511.3,511.91,510.06,511.26,145723.0,511.3,511.91,510.06,511.26,145723.0
2021-04-29 14:30:00,511.26,512.27,510.0,510.96,140375.0,511.26,512.27,510.0,510.96,140375.0
2021-04-29 15:00:00,510.99,512.84,509.6,509.75,229176.0,510.99,512.84,509.6,509.75,229176.0
2021-04-29 15:30:00,509.75,510.38,504.65,505.0,867649.0,509.75,510.38,504.65,505.0,867649.0
2021-04-30 09:30:00,500.28,510.5,500.28,510.02,350173.0,500.28,510.5,500.28,510.02,350173.0
2021-04-30 10:00:00,510.04,517.33,509.82,515.79,260406.0,510.04,517.33,509.82,515.79,260406.0
2021-04-30 10:30:00,515.94,519.82,513.79,515.76,317054.0,515.94,519.82,513.79,515.76,317054.0
2021-04-30 11:00:00,515.56,516.52,510.56,511.97,237519.0,515.56,516.52,510.56,511.97,237519.0
2021-04-30 11:30:00,511.91,514.8,511.17,513.5,87534.0,511.91,514.8,511.17,513.5,87534.0
2021-04-30 12:00:00,513.44,513.99,511.76,512.27,45738.0,513.44,513.99,511.76,512.27,45738.0
2021-04-30 12:30:00,512.2,514.13,511.97,513.02,64725.0,512.2,514.13,511.97,513.02,64725.0
2021-04-30 13:00:00,513.0,514.95,512.5,513.73,56217.0,513.0,514.95,512.5,513.73,56217.0
2021-04-30 13:30:00,513.69,513.82,508.54,509.28,52494.0,513.69,513.82,508.54,509.28,52494.0
2021-04-30 14:00:00,509.29,512.93,508.57,512.77,85797.0,509.29,512.93,508.57,512.77,85797.0
2021-04-30 14:30:00,512.68,513.28,509.27,510.48,72614.0,512.68,513.28,509.27,510.48,72614.0
2021-04-30 15:00:00,510.25,511.1,507.85,508.16,116734.0,510.25,511.1,507.85,508.16,116734.0
2021-04-30 15:30:00,508.3,508.51,503.61,506.37,361026.0,508.3,508.51,503.61,506.37,361026.0
2021-05-03 09:30:00,507.46,508.23,492.41,493.18,183980.0,507.46,508.23,492.41,493.18,183980.0
2021-05-03 10:00:00,493.1,504.57,492.65,500.33,212514.0,493.1,504.57,492.65,500.33,212514.0
2021-05-03 10:30:00,500.56,501.09,494.6,494.84,94431.0,500.56,501.09,494.6,494.84,94431.0
2021-05-03 11:00:00,494.84,495.12,491.08,491.78,76426.0,494.84,495.12,491.08,491.78,76426.0
2021-05-03 11:30:00,491.93,494.58,491.35,491.88,105222.0,491.93,494.58,491.35,491.88,105222.0
2021-05-03 12:00:00,491.98,492.38,490.73,491.21,96254.0,491.98,492.38,490.73,491.21,96254.0
2021-05-03 12:30:00,491.03,491.47,489.08,489.56,72850.0,491.03,491.47,489.08,489.56,72850.0
2021-05-03 13:00:00,489.79,491.3,489.4,489.45,60423.0,489.79,491.3,489.4,489.45,60423.0
2021-05-03 13:30:00,489.2,491.4,489.08,489.58,63494.0,489.2,491.4,489.08,489.58,63494.0
2021-05-03 14:00:00,490.01,492.43,489.26,492.0,66215.0,490.01,492.43,489.26,492.0,66215.0
2021-05-03 14:30:00,492.25,493.93,491.61,492.56,86719.0,492.25,493.93,491.61,492.56,86719.0
2021-05-03 15:00:00,492.74,492.92,491.25,491.35,72949.0,492.74,492.92,491.25,491.35,72949.0
2021-05-03 15:30:00,491.54,491.66,488.78,490.55,258633.0,491.54,491.66,488.78,490.55,258633.0
2021-05-04 09:30:00,485.52,489.68,480.58,483.33,225367.0,485.52,489.68,480.58,483.33,225367.0
2021-05-04 10:00:00,484.0,487.72,481.64,486.96,148807.0,484.0,487.72,481.64,486.96,148807.0
2021-05-04 10:30:00,486.76,486.76,480.89,481.19,97167.0,486.76,486.76,480.89,481.19,97167.0
2021-05-04 11:00:00,481.14,482.33,477.1,478.76,163473.0,481.14,482.33,477.1,478.76,163473.0
2021-05-04 11:30:00,478.62,480.0,473.73,475.58,222092.0,478.62,480.0,473.73,475.58,222092.0
2021-05-04 12:00:00,475.37,478.6,475.05,477.52,125907.0,475.37,478.6,475.05,477.52,125907.0
2021-05-04 12:30:00,477.26,480.02,477.17,479.67,77587.0,477.26,480.02,477.17,479.67,77587.0
2021-05-04 13:00:00,479.32,481.38,479.08,480.84,40249.0,479.32,481.38,479.08,480.84,40249.0
2021-05-04 13:30:00,480.96,482.21,479.72,480.16,52452.0,480.96,482.21,479.72,480.16,52452.0
2021-05-04 14:00:00,480.18,480.71,478.81,479.92,57130.0,480.18,480.71,478.81,479.92,57130.0
2021-05-04 14:30:00,479.84,482.65,479.79,480.9,51197.0,479.84,482.65,479.79,480.9,51197.0
2021-05-04 15:00:00,480.74,481.79,480.21,481.14,36677.0,480.74,481.79,480.21,481.14,36677.0
2021-05-04 15:30:00,480.95,483.84,480.07,483.3,182432.0,480.95,483.84,480.07,483.3,182432.0
2021-05-05 09:30:00,489.18,489.55,477.19,478.83,103285.0,489.18,489.55,477.19,478.83,103285.0
2021-05-05 10:00:00,479.5,484.67,477.0,484.5,80996.0,479.5,484.67,477.0,484.5,80996.0
2021-05-05 10:30:00,484.11,487.16,482.46,486.7,86953.0,484.11,487.16,482.46,486.7,86953.0
2021-05-05 11:00:00,486.53,487.83,485.28,485.38,60225.0,486.53,487.83,485.28,485.38,60225.0
2021-05-05 11:30:00,485.9,486.4,482.95,483.22,36950.0,485.9,486.4,482.95,483.22,36950.0
2021-05-05 12:00:00,483.28,484.07,481.22,482.16,40165.0,483.28,484.07,481.22,482.16,40165.0
2021-05-05 12:30:00,482.88,483.7,480.88,481.09,34858.0,482.88,483.7,480.88,481.09,34858.0
2021-05-05 13:00:00,481.1,482.5,480.87,482.5,26602.0,481.1,482.5,480.87,482.5,26602.0
2021-05-05 13:30:00,482.47,484.89,482.26,482.26,56195.0,482.47,484.89,482.26,482.26,56195.0
2021-05-05 14:00:00,482.52,482.71,479.85,480.89,35491.0,482.52,482.71,479.85,480.89,35491.0
2021-05-05 14:30:00,480.84,483.58,479.5,481.7,62019.0,480.84,483.58,479.5,481.7,62019.0
2021-05-05 15:00:00,481.73,481.98,477.51,478.91,44470.0,481.73,481.98,477.51,478.91,44470.0
2021-05-05 15:30:00,478.91,481.48,478.2,480.17,144897.0,478.91,481.48,478.2,480.17,144897.0
2021-05-06 09:30:00,477.1,482.76,473.1,477.46,104386.0,477.1,482.76,473.1,477.46,104386.0
2021-05-06 10:00:00,477.17,478.55,475.09,476.08,69904.0,477.17,478.55,475.09,476.08,69904.0
2021-05-06 10:30:00,475.91,481.39,475.45,479.38,89777.0,475.91,481.39,475.45,479.38,89777.0
2021-05-06 11:00:00,479.49,479.67,476.12,479.66,86313.0,479.49,479.67,476.12,479.66,86313.0
2021-05-06 11:30:00,479.39,482.61,479.04,480.27,130045.0,479.39,482.61,479.04,480.27,130045.0
2021-05-06 12:00:00,480.29,482.11,479.16,481.47,80700.0,480.29,482.11,479.16,481.47,80700.0
2021-05-06 12:30:00,481.36,481.99,478.75,479.9,106847.0,481.36,481.99,478.75,479.9,106847.0
2021-05-06 13:00:00,479.9,480.5,478.0,479.04,98377.0,479.9,480.5,478.0,479.04,98377.0
2021-05-06 13:30:00,478.9,479.81,476.04,476.33,50926.0,478.9,479.81,476.04,476.33,50926.0
2021-05-06 14:00:00,476.44,477.61,474.95,475.02,37295.0,476.44,477.61,474.95,475.02,37295.0
2021-05-06 14:30:00,474.94,476.24,474.0,474.65,60627.0,474.94,476.24,474.0,474.65,60627.0
2021-05-06 15:00:00,474.65,480.24,474.0,480.0,73977.0,474.65,480.24,474.0,480.0,73977.0
2021-05-06 15:30:00,480.21,486.6,479.98,485.84,226527.0,480.21,486.6,479.98,485.84,226527.0
2021-05-07 09:30:00,493.4,494.53,489.0,491.1,137972.0,493.4,494.53,489.0,491.1,137972.0
2021-05-07 10:00:00,491.11,492.64,488.55,489.7,73200.0,491.11,492.64,488.55,489.7,73200.0
2021-05-07 10:30:00,489.96,491.78,487.04,489.69,69789.0,489.96,491.78,487.04,489.69,69789.0
2021-05-07 11:00:00,489.44,489.68,487.51,488.57,44532.0,489.44,489.68,487.51,488.57,44532.0
2021-05-07 11:30:00,488.8,489.64,486.89,487.18,44635.0,488.8,489.64,486.89,487.18,44635.0
2021-05-07 12:00:00,487.3,487.36,483.73,483.86,43532.0,487.3,487.36,483.73,483.86,43532.0
2021-05-07 12:30:00,483.85,484.46,482.96,483.88,39916.0,483.85,484.46,482.96,483.88,39916.0
2021-05-07 13:00:00,483.88,483.88,479.58,479.97,37254.0,483.88,483.88,479.58,479.97,37254.0
2021-05-07 13:30:00,479.82,480.06,477.02,477.05,75114.0,479.82,480.06,477.02,477.05,75114.0
2021-05-07 14:00:00,476.81,477.75,475.39,475.53,86834.0,476.81,477.75,475.39,475.53,86834.0
2021-05-07 14:30:00,475.38,478.38,474.44,478.11,86616.0,475.38,478.38,474.44,478.11,86616.0
2021-05-07 15:00:00,478.25,483.19,478.0,483.17,122688.0,478.25,483.19,478.0,483.17,122688.0
2021-05-07 15:30:00,483.19,484.76,481.02,483.6,318507.0,483.19,484.76,481.02,483.6,318507.0
2021-05-10 09:30:00,482.5,482.5,475.0,477.0,178617.0,482.5,482.5,475.0,477.0,178617.0
2021-05-10 10:00:00,477.08,480.98,475.2,477.27,111304.0,477.08,480.98,475.2,477.27,111304.0
2021-05-10 10:30:00,477.17,477.95,474.19,475.0,60543.0,477.17,477.95,474.19,475.0,60543.0
2021-05-10 11:00:00,475.15,475.67,471.53,474.27,90114.0,475.15,475.67,471.53,474.27,90114.0
2021-05-10 11:30:00,474.36,475.67,472.78,474.56,41158.0,474.36,475.67,472.78,474.56,41158.0
2021-05-10 12:00:00,474.7,476.5,474.0,474.0,34923.0,474.7,476.5,474.0,474.0,34923.0
2021-05-10 12:30:00,473.72,475.1,473.26,473.36,36866.0,473.72,475.1,473.26,473.36,36866.0
2021-05-10 13:00:00,473.8,479.7,473.07,476.82,75594.0,473.8,479.7,473.07,476.82,75594.0
2021-05-10 13:30:00,476.29,476.79,472.73,473.55,34454.0,476.29,476.79,472.73,473.55,34454.0
2021-05-10 14:00:00,473.24,473.58,467.56,468.76,89682.0,473.24,473.58,467.56,468.76,89682.0
2021-05-10 14:30:00,468.77,469.9,464.7,466.88,151155.0,468.77,469.9,464.7,466.88,151155.0
2021-05-10 15:00:00,466.82,469.42,466.72,468.14,77711.0,466.82,469.42,466.72,468.14,77711.0
2021-05-10 15:30:00,468.01,469.59,466.52,466.57,200937.0,468.01,469.59,466.52,466.57,200937.0
2021-05-11 09:30:00,453.8,475.88,452.46,475.19,315306.0,453.8,475.88,452.46,475.19,315306.0
2021-05-11 10:00:00,475.27,476.9,470.77,471.19,120437.0,475.27,476.9,470.77,471.19,120437.0
2021-05-11 10:30:00,471.51,478.02,468.95,476.77,115866.0,471.51,478.02,468.95,476.77,115866.0
2021-05-11 11:00:00,476.57,486.01,476.49,486.0,163630.0,476.57,486.01,476.49,486.0,163630.0
2021-05-11 11:30:00,485.94,485.96,480.83,483.7,90741.0,485.94,485.96,480.83,483.7,90741.0
2021-05-11 12:00:00,483.68,485.69,481.22,481.35,56755.0,483.68,485.69,481.22,481.35,56755.0
2021-05-11 12:30:00,481.4,481.6,478.05,479.83,53593.0,481.4,481.6,478.05,479.83,53593.0
2021-05-11 13:00:00,479.88,483.76,479.66,483.6,49692.0,479.88,483.76,479.66,483.6,49692.0
2021-05-11 13:30:00,483.62,484.3,478.86,480.0,73206.0,483.62,484.3,478.86,480.0,73206.0
2021-05-11 14:00:00,480.0,481.46,477.39,481.04,52698.0,480.0,481.46,477.39,481.04,52698.0
2021-05-11 14:30:00,481.06,481.06,477.83,478.5,47299.0,481.06,481.06,477.83,478.5,47299.0
2021-05-11 15:00:00,478.5,481.55,478.36,481.33,49570.0,478.5,481.55,478.36,481.33,49570.0
2021-05-11 15:30:00,481.31,482.39,479.97,481.38,258469.0,481.31,482.39,479.97,481.38,258469.0
2021-05-12 09:30:00,473.23,475.0,468.11,469.89,162811.0,473.23,475.0,468.11,469.89,162811.0
2021-05-12 10:00:00,470.05,471.12,467.19,468.0,61233.0,470.05,471.12,467.19,468.0,61233.0
2021-05-12 10:30:00,467.39,468.53,463.69,465.06,45492.0,467.39,468.53,463.69,465.06,45492.0
2021-05-12 11:00:00,464.69,466.78,463.53,464.22,49672.0,464.69,466.78,463.53,464.22,49672.0
2021-05-12 11:30:00,464.04,464.94,461.41,461.76,44695.0,464.04,464.94,461.41,461.76,44695.0
2021-05-12 12:00:00,461.51,464.43,460.01,463.69,58800.0,461.51,464.43,460.01,463.69,58800.0
2021-05-12 12:30:00,463.12,465.8,462.35,465.57,30561.0,463.12,465.8,462.35,465.57,30561.0
2021-05-12 13:00:00,465.6,467.43,464.0,464.12,40274.0,465.6,467.43,464.0,464.12,40274.0
2021-05-12 13:30:00,464.07,465.61,463.79,464.74,23681.0,464.07,465.61,463.79,464.74,23681.0
2021-05-12 14:00:00,464.63,466.08,463.8,465.82,69479.0,464.63,466.08,463.8,465.82,69479.0
2021-05-12 14:30:00,466.22,467.35,464.85,464.91,38598.0,466.22,467.35,464.85,464.91,38598.0
2021-05-12 15:00:00,464.92,465.34,462.83,463.8,56422.0,464.92,465.34,462.83,463.8,56422.0
2021-05-12 15:30:00,463.97,466.65,463.72,464.6,199966.0,463.97,466.65,463.72,464.6,199966.0
2021-05-13 09:30:00,470.0,471.33,460.5,465.27,97011.0,470.0,471.33,460.5,465.27,97011.0
2021-05-13 10:00:00,465.45,467.22,464.45,464.98,59376.0,465.45,467.22,464.45,464.98,59376.0
2021-05-13 10:30:00,465.35,466.98,462.72,464.36,81111.0,465.35,466.98,462.72,464.36,81111.0
2021-05-13 11:00:00,464.1,464.35,460.37,460.56,40815.0,464.1,464.35,460.37,460.56,40815.0
2021-05-13 11:30:00,460.67,461.73,457.9,458.19,47689.0,460.67,461.73,457.9,458.19,47689.0
2021-05-13 12:00:00,458.42,460.0,457.81,458.89,96016.0,458.42,460.0,457.81,458.89,96016.0
2021-05-13 12:30:00,458.84,459.5,454.23,455.06,52713.0,458.84,459.5,454.23,455.06,52713.0
2021-05-13 13:00:00,454.76,456.6,453.17,454.09,45340.0,454.76,456.6,453.17,454.09,45340.0
2021-05-13 13:30:00,453.98,454.31,451.03,452.63,54092.0,453.98,454.31,451.03,452.63,54092.0
2021-05-13 14:00:00,452.22,456.61,452.22,454.54,78342.0,452.22,456.61,452.22,454.54,78342.0
2021-05-13 14:30:00,454.56,456.51,453.63,454.63,55565.0,454.56,456.51,453.63,454.63,55565.0
2021-05-13 15:00:00,454.53,455.99,453.54,455.35,107342.0,454.53,455.99,453.54,455.35,107342.0
2021-05-13 15:30:00,455.58,456.93,454.42,454.98,169356.0,455.58,456.93,454.42,454.98,169356.0
2021-05-14 09:30:00,461.91,464.91,458.78,462.94,90320.0,461.91,464.91,458.78,462.94,90320.0
2021-05-14 10:00:00,462.56,464.24,461.31,463.63,63404.0,462.56,464.24,461.31,463.63,63404.0
2021-05-14 10:30:00,463.63,464.24,461.28,461.63,65151.0,463.63,464.24,461.28,461.63,65151.0
2021-05-14 11:00:00,461.62,463.98,460.6,462.99,84162.0,461.62,463.98,460.6,462.99,84162.0
2021-05-14 11:30:00,463.15,463.75,461.89,462.13,70696.0,463.15,463.75,461.89,462.13,70696.0
2021-05-14 12:00:00,462.13,463.25,461.79,463.13,62693.0,462.13,463.25,461.79,463.13,62693.0
2021-05-14 12:30:00,462.94,463.1,461.38,462.03,53643.0,462.94,463.1,461.38,462.03,53643.0
2021-05-14 13:00:00,462.06,462.17,461.09,461.5,30190.0,462.06,462.17,461.09,461.5,30190.0
2021-05-14 13:30:00,461.47,461.76,460.37,461.06,65601.0,461.47,461.76,460.37,461.06,65601.0
2021-05-14 14:00:00,461.15,461.43,460.77,460.98,84264.0,461.15,461.43,460.77,460.98,84264.0
2021-05-14 14:30:00,460.93,461.94,460.73,460.92,164513.0,460.93,461.94,460.73,460.92,164513.0
2021-05-14 15:00:00,461.11,461.15,459.29,460.39,74200.0,461.11,461.15,459.29,460.39,74200.0
2021-05-14 15:30:00,460.39,461.15,459.85,460.31,214338.0,460.39,461.15,459.85,460.31,214338.0
2021-05-17 09:30:00,459.47,459.47,452.98,453.49,152505.0,459.47,459.47,452.98,453.49,152505.0
2021-05-17 10:00:00,453.0,453.44,450.02,450.02,93116.0,453.0,453.44,450.02,450.02,93116.0
2021-05-17 10:30:00,450.45,453.49,449.32,451.82,142201.0,450.45,453.49,449.32,451.82,142201.0
2021-05-17 11:00:00,451.94,452.13,448.83,451.31,113988.0,451.94,452.13,448.83,451.31,113988.0
2021-05-17 11:30:00,451.49,451.65,449.54,450.4,53675.0,451.49,451.65,449.54,450.4,53675.0
2021-05-17 12:00:00,450.23,450.76,449.24,449.65,85882.0,450.23,450.76,449.24,449.65,85882.0
2021-05-17 12:30:00,449.53,452.66,449.14,450.08,59017.0,449.53,452.66,449.14,450.08,59017.0
2021-05-17 13:00:00,450.07,450.88,449.13,450.25,28990.0,450.07,450.88,449.13,450.25,28990.0
2021-05-17 13:30:00,450.25,451.24,448.27,451.0,58823.0,450.25,451.24,448.27,451.0,58823.0
2021-05-17 14:00:00,451.0,452.6,450.71,452.0,41896.0,451.0,452.6,450.71,452.0,41896.0
2021-05-17 14:30:00,452.18,452.7,450.44,451.4,43426.0,452.18,452.7,450.44,451.4,43426.0
2021-05-17 15:00:00,451.4,455.0,451.34,452.63,53899.0,451.4,455.0,451.34,452.63,53899.0
2021-05-17 15:30:00,452.78,454.58,452.33,454.4,145007.0,452.78,454.58,452.33,454.4,145007.0
2021-05-18 09:30:00,455.46,456.19,451.0,454.1,97867.0,455.46,456.19,451.0,454.1,97867.0
2021-05-18 10:00:00,454.31,459.15,453.75,459.15,118457.0,454.31,459.15,453.75,459.15,118457.0
2021-05-18 10:30:00,459.37,461.1,458.48,459.01,62340.0,459.37,461.1,458.48,459.01,62340.0
2021-05-18 11:00:00,458.92,460.19,458.03,459.12,31910.0,458.92,460.19,458.03,459.12,31910.0
2021-05-18 11:30:00,459.05,459.2,457.0,457.84,20618.0,459.05,459.2,457.0,457.84,20618.0
2021-05-18 12:00:00,457.68,461.59,457.68,461.54,46367.0,457.68,461.59,457.68,461.54,46367.0
2021-05-18 12:30:00,461.53,463.0,461.4,461.73,51121.0,461.53,463.0,461.4,461.73,51121.0
2021-05-18 13:00:00,461.65,462.09,460.73,462.08,35531.0,461.65,462.09,460.73,462.08,35531.0
2021-05-18 13:30:00,462.0,462.89,461.19,461.46,65896.0,462.0,462.89,461.19,461.46,65896.0
2021-05-18 14:00:00,461.69,462.72,460.51,460.63,45440.0,461.69,462.72,460.51,460.63,45440.0
2021-05-18 14:30:00,460.68,460.91,458.42,459.73,56365.0,460.68,460.91,458.42,459.73,56365.0
2021-05-18 15:00:00,459.64,461.14,459.34,461.06,35357.0,459.64,461.14,459.34,461.06,35357.0
2021-05-18 15:30:00,460.97,461.59,457.0,457.23,96170.0,460.97,461.59,457.0,457.23,96170.0
2021-05-19 09:30:00,450.25,455.6,448.27,454.14,119204.0,450.25,455.6,448.27,454.14,119204.0
2021-05-19 10:00:00,454.22,457.97,451.44,457.32,55336.0,454.22,457.97,451.44,457.32,55336.0
2021-05-19 10:30:00,457.06,460.12,455.42,459.64,54403.0,457.06,460.12,455.42,459.64,54403.0
2021-05-19 11:00:00,459.57,460.14,456.61,457.38,47828.0,459.57,460.14,456.61,457.38,47828.0
2021-05-19 11:30:00,457.05,458.35,456.17,458.35,28064.0,457.05,458.35,456.17,458.35,28064.0
2021-05-19 12:00:00,458.51,460.72,457.41,459.67,39496.0,458.51,460.72,457.41,459.67,39496.0
2021-05-19 12:30:00,459.47,459.94,458.03,458.04,21269.0,459.47,459.94,458.03,458.04,21269.0
2021-05-19 13:00:00,457.92,459.59,457.66,458.12,19560.0,457.92,459.59,457.66,458.12,19560.0
2021-05-19 13:30:00,458.09,458.41,457.09,457.25,11139.0,458.09,458.41,457.09,457.25,11139.0
2021-05-19 14:00:00,456.87,460.68,455.65,459.63,25397.0,456.87,460.68,455.65,459.63,25397.0
2021-05-19 14:30:00,460.24,460.61,457.72,458.48,22829.0,460.24,460.61,457.72,458.48,22829.0
2021-05-19 15:00:00,458.02,460.1,457.84,459.6,28079.0,458.02,460.1,457.84,459.6,28079.0
2021-05-19 15:30:00,459.52,460.08,457.04,459.79,61789.0,459.52,460.08,457.04,459.79,61789.0
2021-05-20 09:30:00,464.67,473.71,463.29,472.17,118145.0,464.67,473.71,463.29,472.17,118145.0
2021-05-20 10:00:00,472.14,474.11,471.34,472.91,74521.0,472.14,474.11,471.34,472.91,74521.0
2021-05-20 10:30:00,473.02,473.91,471.7,473.15,39546.0,473.02,473.91,471.7,473.15,39546.0
2021-05-20 11:00:00,473.16,475.58,472.0,474.75,90226.0,473.16,475.58,472.0,474.75,90226.0
2021-05-20 11:30:00,474.66,475.07,472.86,473.28,38958.0,474.66,475.07,472.86,473.28,38958.0
2021-05-20 12:00:00,473.27,473.27,470.84,471.65,32100.0,473.27,473.27,470.84,471.65,32100.0
2021-05-20 12:30:00,471.8,472.18,469.65,471.95,31894.0,471.8,472.18,469.65,471.95,31894.0
2021-05-20 13:00:00,471.85,473.1,471.59,472.79,28395.0,471.85,473.1,471.59,472.79,28395.0
2021-05-20 13:30:00,472.73,473.11,470.35,471.09,28589.0,472.73,473.11,470.35,471.09,28589.0
2021-05-20 14:00:00,471.26,471.69,470.18,470.77,17234.0,471.26,471.69,470.18,470.77,17234.0
2021-05-20 14:30:00,470.86,471.86,470.17,471.36,21415.0,470.86,471.86,470.17,471.36,21415.0
2021-05-20 15:00:00,471.31,471.4,470.03,471.12,32500.0,471.31,471.4,470.03,471.12,32500.0
2021-05-20 15:30:00,471.15,472.01,470.67,470.81,107269.0,471.15,472.01,470.67,470.81,107269.0
2021-05-21 09:30:00,473.89,476.72,469.7,476.52,100611.0,473.89,476.72,469.7,476.52,100611.0
2021-05-21 10:00:00,476.54,478.62,473.35,473.36,79917.0,476.54,478.62,473.35,473.36,79917.0
2021-05-21 10:30:00,473.27,474.57,472.6,474.24,54031.0,473.27,474.57,472.6,474.24,54031.0
2021-05-21 11:00:00,474.08,476.08,473.3,473.31,103857.0,474.08,476.08,473.3,473.31,103857.0
2021-05-21 11:30:00,473.33,474.29,472.11,472.45,16971.0,473.33,474.29,472.11,472.45,16971.0
2021-05-21 12:00:00,472.61,473.3,471.58,472.92,36452.0,472.61,473.3,471.58,472.92,36452.0
2021-05-21 12:30:00,473.04,474.54,472.5,474.51,52738.0,473.04,474.54,472.5,474.51,52738.0
2021-05-21 13:00:00,474.27,474.27,472.51,473.0,32271.0,474.27,474.27,472.51,473.0,32271.0
2021-05-21 13:30:00,473.12,473.62,472.86,472.98,21303.0,473.12,473.62,472.86,472.98,21303.0
2021-05-21 14:00:00,472.99,473.21,470.92,470.99,20021.0,472.99,473.21,470.92,470.99,20021.0
2021-05-21 14:30:00,471.0,471.7,470.43,471.36,15728.0,471.0,471.7,470.43,471.36,15728.0
2021-05-21 15:00:00,471.31,471.81,470.75,471.42,21217.0,471.31,471.81,470.75,471.42,21217.0
2021-05-21 15:30:00,471.3,471.37,468.93,469.28,136242.0,471.3,471.37,468.93,469.28,136242.0
2021-05-24 09:30:00,475.0,478.81,473.52,477.08,57451.0,475.0,478.81,473.52,477.08,57451.0
2021-05-24 10:00:00,477.2,479.8,476.82,478.6,30842.0,477.2,479.8,476.82,478.6,30842.0
2021-05-24 10:30:00,478.74,479.58,477.33,477.33,55162.0,478.74,479.58,477.33,477.33,55162.0
2021-05-24 11:00:00,477.4,478.19,476.82,477.13,26904.0,477.4,478.19,476.82,477.13,26904.0
2021-05-24 11:30:00,476.84,478.0,476.54,477.27,14332.0,476.84,478.0,476.54,477.27,14332.0
2021-05-24 12:00:00,477.2,478.05,476.14,476.41,17272.0,477.2,478.05,476.14,476.41,17272.0
2021-05-24 12:30:00,476.69,476.89,474.61,476.0,26036.0,476.69,476.89,474.61,476.0,26036.0
2021-05-24 13:00:00,476.19,477.42,476.0,476.54,23111.0,476.19,477.42,476.0,476.54,23111.0
2021-05-24 13:30:00,476.4,477.55,476.03,477.13,15605.0,476.4,477.55,476.03,477.13,15605.0
2021-05-24 14:00:00,477.03,477.81,477.03,477.25,13374.0,477.03,477.81,477.03,477.25,13374.0
2021-05-24 14:30:00,477.23,478.87,477.15,477.42,24154.0,477.23,478.87,477.15,477.42,24154.0
2021-05-24 15:00:00,477.45,477.84,476.9,477.5,18537.0,477.45,477.84,476.9,477.5,18537.0
2021-05-24 15:30:00,477.41,477.56,476.06,476.28,71111.0,477.41,477.56,476.06,476.28,71111.0
2021-05-25 09:30:00,478.75,481.49,476.37,477.0,77053.0,478.75,481.49,476.37,477.0,77053.0
2021-05-25 10:00:00,477.56,481.81,477.27,480.8,51934.0,477.56,481.81,477.27,480.8,51934.0
2021-05-25 10:30:00,481.0,483.7,479.65,483.26,58782.0,481.0,483.7,479.65,483.26,58782.0
2021-05-25 11:00:00,483.3,483.52,480.83,480.96,65951.0,483.3,483.52,480.83,480.96,65951.0
2021-05-25 11:30:00,481.17,481.33,479.09,481.11,18500.0,481.17,481.33,479.09,481.11,18500.0
2021-05-25 12:00:00,481.38,482.74,479.99,482.64,39682.0,481.38,482.74,479.99,482.64,39682.0
2021-05-25 12:30:00,482.81,483.08,480.65,480.66,24832.0,482.81,483.08,480.65,480.66,24832.0
2021-05-25 13:00:00,480.46,480.65,479.42,479.88,18776.0,480.46,480.65,479.42,479.88,18776.0
2021-05-25 13:30:00,479.85,480.59,479.43,479.85,20312.0,479.85,480.59,479.43,479.85,20312.0
2021-05-25 14:00:00,479.72,480.37,479.2,479.82,25684.0,479.72,480.37,479.2,479.82,25684.0
2021-05-25 14:30:00,479.83,480.33,478.55,479.4,25647.0,479.83,480.33,478.55,479.4,25647.0
2021-05-25 15:00:00,479.48,480.79,478.63,480.58,47542.0,479.48,480.79,478.63,480.58,47542.0
2021-05-25 15:30:00,480.51,480.74,479.28,479.95,116662.0,480.51,480.74,479.28,479.95,116662.0
2021-05-26 09:30:00,478.81,484.59,478.04,483.34,88147.0,478.81,484.59,478.04,483.34,88147.0
2021-05-26 10:00:00,482.89,484.03,480.78,484.03,57371.0,482.89,484.03,480.78,484.03,57371.0
2021-05-26 10:30:00,484.17,486.85,483.96,486.7,75418.0,484.17,486.85,483.96,486.7,75418.0
2021-05-26 11:00:00,486.48,487.27,485.01,486.55,102730.0,486.48,487.27,485.01,486.55,102730.0
2021-05-26 11:30:00,486.43,486.92,485.1,485.63,77760.0,486.43,486.92,485.1,485.63,77760.0
2021-05-26 12:00:00,485.68,487.22,485.25,485.37,93045.0,485.68,487.22,485.25,485.37,93045.0
2021-05-26 12:30:00,485.41,486.52,485.31,486.38,25601.0,485.41,486.52,485.31,486.38,25601.0
2021-05-26 13:00:00,486.18,486.53,485.12,485.7,32877.0,486.18,486.53,485.12,485.7,32877.0
2021-05-26 13:30:00,485.79,486.88,485.73,486.44,23376.0,485.79,486.88,485.73,486.44,23376.0
2021-05-26 14:00:00,486.6,486.68,485.77,485.99,18179.0,486.6,486.68,485.77,485.99,18179.0
2021-05-26 14:30:00,486.13,487.22,485.64,487.0,29563.0,486.13,487.22,485.64,487.0,29563.0
2021-05-26 15:00:00,487.01,487.07,485.65,485.86,39283.0,487.01,487.07,485.65,485.86,39283.0
2021-05-26 15:30:00,485.87,486.0,483.98,485.02,125379.0,485.87,486.0,483.98,485.02,125379.0
2021-05-27 09:30:00,480.97,482.61,472.63,474.97,106461.0,480.97,482.61,472.63,474.97,106461.0
2021-05-27 10:00:00,474.5,479.44,474.5,479.44,46775.0,474.5,479.44,474.5,479.44,46775.0
2021-05-27 10:30:00,479.26,481.48,479.25,480.59,50680.0,479.26,481.48,479.25,480.59,50680.0
2021-05-27 11:00:00,480.49,482.45,480.0,480.7,53653.0,480.49,482.45,480.0,480.7,53653.0
2021-05-27 11:30:00,480.55,481.91,479.79,481.04,46902.0,480.55,481.91,479.79,481.04,46902.0
2021-05-27 12:00:00,481.27,481.52,480.55,481.22,23857.0,481.27,481.52,480.55,481.22,23857.0
2021-05-27 12:30:00,481.29,481.7,480.64,481.56,17521.0,481.29,481.7,480.64,481.56,17521.0
2021-05-27 13:00:00,481.7,481.9,480.69,480.85,19202.0,481.7,481.9,480.69,480.85,19202.0
2021-05-27 13:30:00,480.69,481.88,480.66,481.12,24062.0,480.69,481.88,480.66,481.12,24062.0
2021-05-27 14:00:00,480.98,481.16,479.01,480.04,23963.0,480.98,481.16,479.01,480.04,23963.0
2021-05-27 14:30:00,479.89,479.97,478.42,478.77,41927.0,479.89,479.97,478.42,478.77,41927.0
2021-05-27 15:00:00,478.59,479.1,477.38,478.64,38873.0,478.59,479.1,477.38,478.64,38873.0
2021-05-27 15:30:00,478.69,480.09,478.09,478.83,122799.0,478.69,480.09,478.09,478.83,122799.0
2021-05-28 09:30:00,480.0,480.66,470.55,478.65,285586.0,480.0,480.66,470.55,478.65,285586.0
2021-05-28 10:00:00,478.38,478.99,474.9,474.94,99767.0,478.38,478.99,474.9,474.94,99767.0
2021-05-28 10:30:00,474.53,478.65,474.52,478.58,56829.0,474.53,478.65,474.52,478.58,56829.0
2021-05-28 11:00:00,478.96,479.99,477.68,478.79,63458.0,478.96,479.99,477.68,478.79,63458.0
2021-05-28 11:30:00,478.78,480.03,477.9,479.4,81309.0,478.78,480.03,477.9,479.4,81309.0
2021-05-28 12:00:00,479.25,479.69,478.26,478.59,23942.0,479.25,479.69,478.26,478.59,23942.0
2021-05-28 12:30:00,478.52,481.55,478.44,481.55,67878.0,478.52,481.55,478.44,481.55,67878.0
2021-05-28 13:00:00,481.55,482.07,478.67,478.77,61003.0,481.55,482.07,478.67,478.77,61003.0
2021-05-28 13:30:00,478.8,479.3,477.25,477.53,23537.0,478.8,479.3,477.25,477.53,23537.0
2021-05-28 14:00:00,477.52,478.0,476.03,477.14,65036.0,477.52,478.0,476.03,477.14,65036.0
2021-05-28 14:30:00,476.96,477.48,475.53,476.64,76122.0,476.96,477.48,475.53,476.64,76122.0
2021-05-28 15:00:00,476.65,476.75,474.85,475.37,74772.0,476.65,476.75,474.85,475.37,74772.0
2021-05-28 15:30:00,475.46,475.7,473.62,474.01,190611.0,475.46,475.7,473.62,474.01,190611.0
2021-06-01 09:30:00,477.6,477.64,472.5,474.58,96783.0,477.6,477.64,472.5,474.58,96783.0
2021-06-01 10:00:00,474.58,474.8,469.7,471.7,88554.0,474.58,474.8,469.7,471.7,88554.0
2021-06-01 10:30:00,471.72,472.45,467.25,468.08,89908.0,471.72,472.45,467.25,468.08,89908.0
2021-06-01 11:00:00,467.9,469.83,467.04,469.83,63730.0,467.9,469.83,467.04,469.83,63730.0
2021-06-01 11:30:00,469.58,470.53,469.03,470.12,50742.0,469.58,470.53,469.03,470.12,50742.0
2021-06-01 12:00:00,469.98,470.53,469.31,470.33,36873.0,469.98,470.53,469.31,470.33,36873.0
2021-06-01 12:30:00,470.24,471.56,469.5,471.31,49031.0,470.24,471.56,469.5,471.31,49031.0
2021-06-01 13:00:00,471.15,471.67,470.47,471.5,36171.0,471.15,471.67,470.47,471.5,36171.0
2021-06-01 13:30:00,471.63,472.24,470.54,470.71,41450.0,471.63,472.24,470.54,470.71,41450.0
2021-06-01 14:00:00,470.53,471.17,470.02,470.03,30606.0,470.53,471.17,470.02,470.03,30606.0
2021-06-01 14:30:00,470.0,472.0,469.88,470.77,36420.0,470.0,472.0,469.88,470.77,36420.0
2021-06-01 15:00:00,470.84,471.08,469.16,469.17,44532.0,470.84,471.08,469.16,469.17,44532.0
2021-06-01 15:30:00,469.17,469.5,467.76,468.98,202214.0,469.17,469.5,467.76,468.98,202214.0
2021-06-02 09:30:00,464.57,472.6,461.91,469.74,107939.0,464.57,472.6,461.91,469.74,107939.0
2021-06-02 10:00:00,469.74,470.56,468.12,470.42,24170.0,469.74,470.56,468.12,470.42,24170.0
2021-06-02 10:30:00,470.32,471.43,468.84,469.46,28994.0,470.32,471.43,468.84,469.46,28994.0
2021-06-02 11:00:00,469.67,470.77,469.25,469.95,24642.0,469.67,470.77,469.25,469.95,24642.0
2021-06-02 11:30:00,469.81,470.38,469.16,469.4,15730.0,469.81,470.38,469.16,469.4,15730.0
2021-06-02 12:00:00,469.54,469.96,466.98,467.74,31080.0,469.54,469.96,466.98,467.74,31080.0
2021-06-02 12:30:00,467.91,468.66,467.17,468.21,14850.0,467.91,468.66,467.17,468.21,14850.0
2021-06-02 13:00:00,468.21,468.68,466.39,466.9,15878.0,468.21,468.68,466.39,466.9,15878.0
2021-06-02 13:30:00,467.03,467.54,465.13,465.82,30275.0,467.03,467.54,465.13,465.82,30275.0
2021-06-02 14:00:00,465.88,466.24,464.53,466.18,31890.0,465.88,466.24,464.53,466.18,31890.0
2021-06-02 14:30:00,465.83,466.26,465.04,466.0,22449.0,465.83,466.26,465.04,466.0,22449.0
2021-06-02 15:00:00,465.99,466.45,465.0,465.2,33654.0,465.99,466.45,465.0,465.2,33654.0
2021-06-02 15:30:00,465.09,467.26,465.01,466.77,91135.0,465.09,467.26,465.01,466.77,91135.0
2021-06-03 09:30:00,464.31,465.18,456.0,458.59,94391.0,464.31,465.18,456.0,458.59,94391.0
2021-06-03 10:00:00,458.88,460.97,458.0,459.28,33369.0,458.88,460.97,458.0,459.28,33369.0
2021-06-03 10:30:00,459.27,462.02,457.54,462.02,32943.0,459.27,462.02,457.54,462.02,32943.0
2021-06-03 11:00:00,462.19,462.22,459.58,460.29,28517.0,462.19,462.22,459.58,460.29,28517.0
2021-06-03 11:30:00,460.01,460.72,458.68,460.52,30664.0,460.01,460.72,458.68,460.52,30664.0
2021-06-03 12:00:00,460.5,462.72,460.5,462.72,21294.0,460.5,462.72,460.5,462.72,21294.0
2021-06-03 12:30:00,462.39,463.58,461.81,463.27,16049.0,462.39,463.58,461.81,463.27,16049.0
2021-06-03 13:00:00,463.0,463.52,460.86,462.05,33597.0,463.0,463.52,460.86,462.05,33597.0
2021-06-03 13:30:00,461.79,462.25,459.81,460.94,25181.0,461.79,462.25,459.81,460.94,25181.0
2021-06-03 14:00:00,460.89,462.0,460.28,460.84,19318.0,460.89,462.0,460.28,460.84,19318.0
2021-06-03 14:30:00,460.71,461.04,459.5,459.65,22760.0,460.71,461.04,459.5,459.65,22760.0
2021-06-03 15:00:00,459.65,460.63,459.24,459.74,24240.0,459.65,460.63,459.24,459.74,24240.0
2021-06-03 15:30:00,459.89,460.09,457.99,459.16,76526.0,459.89,460.09,457.99,459.16,76526.0
2021-06-04 09:30:00,460.0,464.71,458.95,462.24,99590.0,460.0,464.71,458.95,462.24,99590.0
2021-06-04 10:00:00,462.16,464.81,461.77,463.36,58380.0,462.16,464.81,461.77,463.36,58380.0
2021-06-04 10:30:00,463.73,464.63,462.54,462.94,72489.0,463.73,464.63,462.54,462.94,72489.0
2021-06-04 11:00:00,462.96,464.83,461.54,464.55,88184.0,462.96,464.83,461.54,464.55,88184.0
2021-06-04 11:30:00,464.56,465.31,462.44,462.76,33115.0,464.56,465.31,462.44,462.76,33115.0
2021-06-04 12:00:00,463.13,463.2,461.6,461.76,38972.0,463.13,463.2,461.6,461.76,38972.0
2021-06-04 12:30:00,461.78,463.01,461.59,462.7,64678.0,461.78,463.01,461.59,462.7,64678.0
2021-06-04 13:00:00,462.7,462.9,459.55,459.55,54433.0,462.7,462.9,459.55,459.55,54433.0
2021-06-04 13:30:00,459.9,460.96,458.72,460.94,58978.0,459.9,460.96,458.72,460.94,58978.0
2021-06-04 14:00:00,460.81,461.46,460.65,460.67,17999.0,460.81,461.46,460.65,460.67,17999.0
2021-06-04 14:30:00,460.65,461.02,459.85,460.32,21558.0,460.65,461.02,459.85,460.32,21558.0
2021-06-04 15:00:00,460.3,460.92,460.09,460.49,41625.0,460.3,460.92,460.09,460.49,41625.0
2021-06-04 15:30:00,460.56,461.86,460.19,460.63,147687.0,460.56,461.86,460.19,460.63,147687.0
2021-06-07 09:30:00,460.02,460.75,457.0,459.19,71045.0,460.02,460.75,457.0,459.19,71045.0
2021-06-07 10:00:00,459.21,462.65,459.0,462.23,43186.0,459.21,462.65,459.0,462.23,43186.0
2021-06-07 10:30:00,462.21,462.74,461.31,462.03,60815.0,462.21,462.74,461.31,462.03,60815.0
2021-06-07 11:00:00,462.02,462.29,460.05,460.54,36142.0,462.02,462.29,460.05,460.54,36142.0
2021-06-07 11:30:00,460.57,461.0,459.59,460.17,28532.0,460.57,461.0,459.59,460.17,28532.0
2021-06-07 12:00:00,460.44,461.4,458.66,459.72,24636.0,460.44,461.4,458.66,459.72,24636.0
2021-06-07 12:30:00,459.72,460.24,458.65,459.27,50771.0,459.72,460.24,458.65,459.27,50771.0
2021-06-07 13:00:00,458.95,459.06,457.7,458.18,48601.0,458.95,459.06,457.7,458.18,48601.0
2021-06-07 13:30:00,458.58,460.5,458.54,459.41,24378.0,458.58,460.5,458.54,459.41,24378.0
2021-06-07 14:00:00,459.46,459.93,458.84,459.36,36958.0,459.46,459.93,458.84,459.36,36958.0
2021-06-07 14:30:00,459.36,459.48,458.0,459.11,42467.0,459.36,459.48,458.0,459.11,42467.0
2021-06-07 15:00:00,459.04,460.2,459.03,459.14,48959.0,459.04,460.2,459.03,459.14,48959.0
2021-06-07 15:30:00,459.13,459.64,458.54,459.57,181810.0,459.13,459.64,458.54,459.57,181810.0
2021-06-08 09:30:00,462.0,471.1,461.98,466.44,147937.0,462.0,471.1,461.98,466.44,147937.0
2021-06-08 10:00:00,465.81,466.74,463.53,463.53,40127.0,465.81,466.74,463.53,463.53,40127.0
2021-06-08 10:30:00,463.33,463.71,461.0,461.33,41658.0,463.33,463.71,461.0,461.33,41658.0
2021-06-08 11:00:00,461.04,462.55,459.65,460.36,37345.0,461.04,462.55,459.65,460.36,37345.0
2021-06-08 11:30:00,460.66,461.13,459.72,460.31,20926.0,460.66,461.13,459.72,460.31,20926.0
2021-06-08 12:00:00,459.9,460.65,459.42,460.65,22343.0,459.9,460.65,459.42,460.65,22343.0
2021-06-08 12:30:00,461.25,462.29,460.76,461.83,31968.0,461.25,462.29,460.76,461.83,31968.0
2021-06-08 13:00:00,461.9,461.92,460.61,460.64,12483.0,461.9,461.92,460.61,460.64,12483.0
2021-06-08 13:30:00,460.66,461.4,460.44,460.53,30057.0,460.66,461.4,460.44,460.53,30057.0
2021-06-08 14:00:00,460.43,461.19,460.37,460.93,19648.0,460.43,461.19,460.37,460.93,19648.0
2021-06-08 14:30:00,461.0,462.11,460.75,462.1,15239.0,461.0,462.11,460.75,462.1,15239.0
2021-06-08 15:00:00,462.05,462.99,462.0,462.04,23610.0,462.05,462.99,462.0,462.04,23610.0
2021-06-08 15:30:00,461.95,462.58,460.51,460.7,114043.0,461.95,462.58,460.51,460.7,114043.0
2021-06-09 09:30:00,464.96,465.6,462.34,463.87,84912.0,464.96,465.6,462.34,463.87,84912.0
2021-06-09 10:00:00,463.75,464.33,460.74,462.2,48337.0,463.75,464.33,460.74,462.2,48337.0
2021-06-09 10:30:00,462.29,462.9,460.72,461.67,30466.0,462.29,462.9,460.72,461.67,30466.0
2021-06-09 11:00:00,461.37,463.74,461.31,463.4,29060.0,461.37,463.74,461.31,463.4,29060.0
2021-06-09 11:30:00,463.19,464.08,462.16,462.34,27379.0,463.19,464.08,462.16,462.34,27379.0
2021-06-09 12:00:00,462.19,464.89,461.84,464.6,22635.0,462.19,464.89,461.84,464.6,22635.0
2021-06-09 12:30:00,464.43,466.97,464.37,466.29,58523.0,464.43,466.97,464.37,466.29,58523.0
2021-06-09 13:00:00,466.47,467.5,466.16,466.68,15048.0,466.47,467.5,466.16,466.68,15048.0
2021-06-09 13:30:00,466.61,467.18,465.56,465.97,25720.0,466.61,467.18,465.56,465.97,25720.0
2021-06-09 14:00:00,466.02,467.15,466.0,466.89,24717.0,466.02,467.15,466.0,466.89,24717.0
2021-06-09 14:30:00,466.97,467.51,466.35,466.89,34118.0,466.97,467.51,466.35,466.89,34118.0
2021-06-09 15:00:00,466.83,467.61,466.13,466.14,28602.0,466.83,467.61,466.13,466.14,28602.0
2021-06-09 15:30:00,466.04,466.21,464.6,464.83,95904.0,466.04,466.21,464.6,464.83,95904.0
2021-06-10 09:30:00,485.71,489.8,479.01,486.5,404743.0,485.71,489.8,479.01,486.5,404743.0
2021-06-10 10:00:00,486.15,489.0,482.47,484.38,198420.0,486.15,489.0,482.47,484.38,198420.0
2021-06-10 10:30:00,484.59,485.72,480.61,481.73,105610.0,484.59,485.72,480.61,481.73,105610.0
2021-06-10 11:00:00,481.8,487.63,481.17,485.21,91687.0,481.8,487.63,481.17,485.21,91687.0
2021-06-10 11:30:00,485.35,487.39,484.15,486.78,95637.0,485.35,487.39,484.15,486.78,95637.0
2021-06-10 12:00:00,487.0,489.44,486.1,486.43,109328.0,487.0,489.44,486.1,486.43,109328.0
2021-06-10 12:30:00,486.43,487.42,485.08,485.78,71798.0,486.43,487.42,485.08,485.78,71798.0
2021-06-10 13:00:00,485.97,486.5,485.3,485.73,55634.0,485.97,486.5,485.3,485.73,55634.0
2021-06-10 13:30:00,485.82,487.23,484.44,486.9,46014.0,485.82,487.23,484.44,486.9,46014.0
2021-06-10 14:00:00,486.94,487.76,485.9,486.45,70337.0,486.94,487.76,485.9,486.45,70337.0
2021-06-10 14:30:00,486.6,489.16,486.19,489.07,51800.0,486.6,489.16,486.19,489.07,51800.0
2021-06-10 15:00:00,488.86,489.54,487.63,488.64,81174.0,488.86,489.54,487.63,488.64,81174.0
2021-06-10 15:30:00,488.55,490.79,486.9,489.14,240103.0,488.55,490.79,486.9,489.14,240103.0
2021-06-11 09:30:00,491.15,494.0,488.0,492.94,175710.0,491.15,494.0,488.0,492.94,175710.0
2021-06-11 10:00:00,492.89,494.69,491.33,494.1,74387.0,492.89,494.69,491.33,494.1,74387.0
2021-06-11 10:30:00,493.84,494.49,491.74,493.52,80234.0,493.84,494.49,491.74,493.52,80234.0
2021-06-11 11:00:00,493.57,496.87,491.92,496.51,85196.0,493.57,496.87,491.92,496.51,85196.0
2021-06-11 11:30:00,496.49,496.49,493.67,493.85,62505.0,496.49,496.49,493.67,493.85,62505.0
2021-06-11 12:00:00,494.09,494.64,493.06,493.26,39192.0,494.09,494.64,493.06,493.26,39192.0
2021-06-11 12:30:00,493.28,493.78,492.53,493.67,32438.0,493.28,493.78,492.53,493.67,32438.0
2021-06-11 13:00:00,493.77,493.81,492.58,493.5,30299.0,493.77,493.81,492.58,493.5,30299.0
2021-06-11 13:30:00,493.62,494.37,493.03,494.32,32590.0,493.62,494.37,493.03,494.32,32590.0
2021-06-11 14:00:00,494.42,496.26,493.91,496.26,81813.0,494.42,496.26,493.91,496.26,81813.0
2021-06-11 14:30:00,496.46,497.4,495.56,497.24,54139.0,496.46,497.4,495.56,497.24,54139.0
2021-06-11 15:00:00,497.24,497.95,496.22,497.65,51094.0,497.24,497.95,496.22,497.65,51094.0
2021-06-11 15:30:00,497.63,499.51,497.18,497.92,287917.0,497.63,499.51,497.18,497.92,287917.0
2021-06-14 09:30:00,500.0,507.71,498.22,507.24,164366.0,500.0,507.71,498.22,507.24,164366.0
2021-06-14 10:00:00,507.32,508.82,504.1,504.71,100626.0,507.32,508.82,504.1,504.71,100626.0
2021-06-14 10:30:00,504.62,504.92,500.65,502.61,83500.0,504.62,504.92,500.65,502.61,83500.0
2021-06-14 11:00:00,502.66,505.61,502.4,505.29,51355.0,502.66,505.61,502.4,505.29,51355.0
2021-06-14 11:30:00,505.29,508.05,504.34,507.88,63532.0,505.29,508.05,504.34,507.88,63532.0
2021-06-14 12:00:00,507.89,511.12,507.47,507.47,91690.0,507.89,511.12,507.47,507.47,91690.0
2021-06-14 12:30:00,507.54,508.58,506.77,507.74,34385.0,507.54,508.58,506.77,507.74,34385.0
2021-06-14 13:00:00,507.77,508.63,506.98,508.33,31336.0,507.77,508.63,506.98,508.33,31336.0
2021-06-14 13:30:00,508.48,509.3,508.05,509.22,33454.0,508.48,509.3,508.05,509.22,33454.0
2021-06-14 14:00:00,509.22,509.33,507.33,507.62,47214.0,509.22,509.33,507.33,507.62,47214.0
2021-06-14 14:30:00,507.7,510.29,507.46,510.2,68063.0,507.7,510.29,507.46,510.2,68063.0
2021-06-14 15:00:00,510.17,510.17,507.47,508.49,42347.0,510.17,510.17,507.47,508.49,42347.0
2021-06-14 15:30:00,508.41,509.7,506.74,509.24,157797.0,508.41,509.7,506.74,509.24,157797.0
2021-06-15 09:30:00,510.52,512.55,506.5,509.99,140395.0,510.52,512.55,506.5,509.99,140395.0
2021-06-15 10:00:00,510.39,510.46,506.56,507.1,45053.0,510.39,510.46,506.56,507.1,45053.0
2021-06-15 10:30:00,507.13,509.02,506.99,508.09,40353.0,507.13,509.02,506.99,508.09,40353.0
2021-06-15 11:00:00,508.11,510.26,506.33,507.37,51708.0,508.11,510.26,506.33,507.37,51708.0
2021-06-15 11:30:00,507.45,508.45,506.52,507.35,93019.0,507.45,508.45,506.52,507.35,93019.0
2021-06-15 12:00:00,507.42,507.59,506.0,506.98,62573.0,507.42,507.59,506.0,506.98,62573.0
2021-06-15 12:30:00,507.22,507.82,505.47,505.94,45300.0,507.22,507.82,505.47,505.94,45300.0
2021-06-15 13:00:00,505.95,506.49,505.09,505.56,28963.0,505.95,506.49,505.09,505.56,28963.0
2021-06-15 13:30:00,505.57,506.7,504.75,505.27,41935.0,505.57,506.7,504.75,505.27,41935.0
2021-06-15 14:00:00,505.32,506.16,504.59,504.94,46076.0,505.32,506.16,504.59,504.94,46076.0
2021-06-15 14:30:00,504.91,506.46,504.78,505.69,23535.0,504.91,506.46,504.78,505.69,23535.0
2021-06-15 15:00:00,505.66,506.07,504.32,505.2,78232.0,505.66,506.07,504.32,505.2,78232.0
2021-06-15 15:30:00,505.33,506.03,504.12,505.44,196379.0,505.33,506.03,504.12,505.44,196379.0
2021-06-16 09:30:00,507.7,519.3,507.7,516.79,205723.0,507.7,519.3,507.7,516.79,205723.0
2021-06-16 10:00:00,517.02,521.5,516.61,516.97,142490.0,517.02,521.5,516.61,516.97,142490.0
2021-06-16 10:30:00,516.75,517.09,514.89,515.5,80778.0,516.75,517.09,514.89,515.5,80778.0
2021-06-16 11:00:00,515.56,516.49,513.57,513.88,48412.0,515.56,516.49,513.57,513.88,48412.0
2021-06-16 11:30:00,513.71,514.0,512.34,512.92,44043.0,513.71,514.0,512.34,512.92,44043.0
2021-06-16 12:00:00,512.92,513.37,510.85,511.71,50233.0,512.92,513.37,510.85,511.71,50233.0
2021-06-16 12:30:00,511.74,512.69,511.51,512.39,26582.0,511.74,512.69,511.51,512.39,26582.0
2021-06-16 13:00:00,512.28,512.95,511.64,512.11,20720.0,512.28,512.95,511.64,512.11,20720.0
2021-06-16 13:30:00,512.06,512.55,510.53,511.03,24844.0,512.06,512.55,510.53,511.03,24844.0
2021-06-16 14:00:00,511.03,511.03,502.58,506.75,118243.0,511.03,511.03,502.58,506.75,118243.0
2021-06-16 14:30:00,506.52,507.49,502.15,507.06,68757.0,506.52,507.49,502.15,507.06,68757.0
2021-06-16 15:00:00,507.12,513.22,506.81,513.05,110014.0,507.12,513.22,506.81,513.05,110014.0
2021-06-16 15:30:00,513.05,514.3,510.05,510.08,187465.0,513.05,514.3,510.05,510.08,187465.0
2021-06-17 09:30:00,505.8,518.71,505.8,518.51,129879.0,505.8,518.71,505.8,518.51,129879.0
2021-06-17 10:00:00,518.39,521.63,518.0,521.11,86081.0,518.39,521.63,518.0,521.11,86081.0
2021-06-17 10:30:00,521.17,525.86,521.17,525.82,86739.0,521.17,525.86,521.17,525.82,86739.0
2021-06-17 11:00:00,525.99,528.27,525.8,527.7,97303.0,525.99,528.27,525.8,527.7,97303.0
2021-06-17 11:30:00,527.8,530.47,526.96,527.32,70400.0,527.8,530.47,526.96,527.32,70400.0
2021-06-17 12:00:00,527.31,527.73,524.01,524.27,50311.0,527.31,527.73,524.01,524.27,50311.0
2021-06-17 12:30:00,524.06,526.52,523.35,526.19,40723.0,524.06,526.52,523.35,526.19,40723.0
2021-06-17 13:00:00,526.06,528.34,526.06,527.2,38269.0,526.06,528.34,526.06,527.2,38269.0
2021-06-17 13:30:00,527.18,528.09,526.65,528.0,34333.0,527.18,528.09,526.65,528.0,34333.0
2021-06-17 14:00:00,528.14,528.98,526.33,528.33,38469.0,528.14,528.98,526.33,528.33,38469.0
2021-06-17 14:30:00,528.27,529.03,527.25,528.65,29696.0,528.27,529.03,527.25,528.65,29696.0
2021-06-17 15:00:00,528.8,531.0,528.4,529.94,65193.0,528.8,531.0,528.4,529.94,65193.0
2021-06-17 15:30:00,529.76,531.0,528.2,530.02,182334.0,529.76,531.0,528.2,530.02,182334.0
2021-06-18 09:30:00,528.82,537.72,525.28,533.22,275989.0,528.82,537.72,525.28,533.22,275989.0
2021-06-18 10:00:00,533.42,536.33,532.88,535.0,68783.0,533.42,536.33,532.88,535.0,68783.0
2021-06-18 10:30:00,535.04,537.6,532.88,534.87,49640.0,535.04,537.6,532.88,534.87,49640.0
2021-06-18 11:00:00,534.87,535.13,530.42,530.6,37907.0,534.87,535.13,530.42,530.6,37907.0
2021-06-18 11:30:00,530.52,532.46,530.22,531.96,29756.0,530.52,532.46,530.22,531.96,29756.0
2021-06-18 12:00:00,531.98,535.54,531.75,535.44,35510.0,531.98,535.54,531.75,535.44,35510.0
2021-06-18 12:30:00,535.55,536.21,533.88,535.99,25045.0,535.55,536.21,533.88,535.99,25045.0
2021-06-18 13:00:00,535.93,536.5,533.49,534.16,35278.0,535.93,536.5,533.49,534.16,35278.0
2021-06-18 13:30:00,534.3,534.91,533.7,534.15,29598.0,534.3,534.91,533.7,534.15,29598.0
2021-06-18 14:00:00,534.01,534.73,533.07,533.56,25772.0,534.01,534.73,533.07,533.56,25772.0
2021-06-18 14:30:00,533.64,534.18,530.54,530.7,31777.0,533.64,534.18,530.54,530.7,31777.0
2021-06-18 15:00:00,530.52,533.18,530.27,532.96,41616.0,530.52,533.18,530.27,532.96,41616.0
2021-06-18 15:30:00,532.97,534.43,531.83,533.73,203008.0,532.97,534.43,531.83,533.73,203008.0
2021-06-21 09:30:00,531.32,534.77,525.02,534.18,119175.0,531.32,534.77,525.02,534.18,119175.0
2021-06-21 10:00:00,534.0,534.82,529.81,531.74,74366.0,534.0,534.82,529.81,531.74,74366.0
2021-06-21 10:30:00,532.05,535.94,532.05,535.41,39600.0,532.05,535.94,532.05,535.41,39600.0
2021-06-21 11:00:00,535.8,537.71,535.59,536.69,28322.0,535.8,537.71,535.59,536.69,28322.0
2021-06-21 11:30:00,535.95,537.42,534.72,536.01,29285.0,535.95,537.42,534.72,536.01,29285.0
2021-06-21 12:00:00,535.96,536.7,534.82,535.47,22765.0,535.96,536.7,534.82,535.47,22765.0
2021-06-21 12:30:00,535.47,537.02,535.03,536.23,20561.0,535.47,537.02,535.03,536.23,20561.0
2021-06-21 13:00:00,536.24,537.28,535.15,537.15,18594.0,536.24,537.28,535.15,537.15,18594.0
2021-06-21 13:30:00,537.27,538.0,535.84,536.59,20584.0,537.27,538.0,535.84,536.59,20584.0
2021-06-21 14:00:00,536.83,537.38,536.25,537.16,23365.0,536.83,537.38,536.25,537.16,23365.0
2021-06-21 14:30:00,536.91,537.48,535.33,536.89,41782.0,536.91,537.48,535.33,536.89,41782.0
2021-06-21 15:00:00,537.02,537.59,535.01,535.18,39809.0,537.02,537.59,535.01,535.18,39809.0
2021-06-21 15:30:00,535.3,536.16,534.02,534.48,117566.0,535.3,536.16,534.02,534.48,117566.0
2021-06-22 09:30:00,536.0,541.53,535.0,539.25,105992.0,536.0,541.53,535.0,539.25,105992.0
2021-06-22 10:00:00,538.71,543.75,538.07,543.19,74555.0,538.71,543.75,538.07,543.19,74555.0
2021-06-22 10:30:00,543.2,544.02,541.4,543.71,46164.0,543.2,544.02,541.4,543.71,46164.0
2021-06-22 11:00:00,543.77,545.44,542.66,545.35,44392.0,543.77,545.44,542.66,545.35,44392.0
2021-06-22 11:30:00,545.21,545.28,543.08,543.59,30229.0,545.21,545.28,543.08,543.59,30229.0
2021-06-22 12:00:00,543.74,545.53,543.62,545.39,42319.0,543.74,545.53,543.62,545.39,42319.0
2021-06-22 12:30:00,545.28,545.36,543.78,543.89,25589.0,545.28,545.36,543.78,543.89,25589.0
2021-06-22 13:00:00,543.69,543.98,542.32,542.42,17663.0,543.69,543.98,542.32,542.42,17663.0
2021-06-22 13:30:00,542.56,543.64,542.15,543.07,24329.0,542.56,543.64,542.15,543.07,24329.0
2021-06-22 14:00:00,543.0,543.79,542.74,543.38,31686.0,543.0,543.79,542.74,543.38,31686.0
2021-06-22 14:30:00,543.38,545.17,542.78,545.13,37495.0,543.38,545.17,542.78,545.13,37495.0
2021-06-22 15:00:00,545.15,547.0,544.8,546.02,48063.0,545.15,547.0,544.8,546.02,48063.0
2021-06-22 15:30:00,546.06,546.84,545.59,545.9,139629.0,546.06,546.84,545.59,545.9,139629.0
2021-06-23 09:30:00,545.0,548.5,544.14,548.27,81931.0,545.0,548.5,544.14,548.27,81931.0
2021-06-23 10:00:00,548.14,548.56,545.13,545.94,42718.0,548.14,548.56,545.13,545.94,42718.0
2021-06-23 10:30:00,545.37,546.34,544.63,544.77,42529.0,545.37,546.34,544.63,544.77,42529.0
2021-06-23 11:00:00,545.13,546.21,542.73,546.21,37133.0,545.13,546.21,542.73,546.21,37133.0
2021-06-23 11:30:00,545.54,547.48,545.16,547.05,12277.0,545.54,547.48,545.16,547.05,12277.0
2021-06-23 12:00:00,546.86,548.13,546.45,548.07,15963.0,546.86,548.13,546.45,548.07,15963.0
2021-06-23 12:30:00,547.86,548.18,545.4,547.68,13799.0,547.86,548.18,545.4,547.68,13799.0
2021-06-23 13:00:00,547.63,548.88,547.16,548.66,22817.0,547.63,548.88,547.16,548.66,22817.0
2021-06-23 13:30:00,548.47,548.98,547.97,548.54,16949.0,548.47,548.98,547.97,548.54,16949.0
2021-06-23 14:00:00,548.58,548.68,547.68,548.52,20801.0,548.58,548.68,547.68,548.52,20801.0
2021-06-23 14:30:00,548.61,549.85,548.39,549.8,32765.0,548.61,549.85,548.39,549.8,32765.0
2021-06-23 15:00:00,549.88,550.55,549.72,550.42,37720.0,549.88,550.55,549.72,550.42,37720.0
2021-06-23 15:30:00,550.55,551.0,549.77,550.3,77351.0,550.55,551.0,549.77,550.3,77351.0
2021-06-24 09:30:00,552.0,556.66,552.0,555.55,90986.0,552.0,556.66,552.0,555.55,90986.0
2021-06-24 10:00:00,556.0,558.26,555.55,557.25,25184.0,556.0,558.26,555.55,557.25,25184.0
2021-06-24 10:30:00,557.28,558.5,556.78,557.29,29902.0,557.28,558.5,556.78,557.29,29902.0
2021-06-24 11:00:00,557.05,557.75,554.71,556.37,53256.0,557.05,557.75,554.71,556.37,53256.0
2021-06-24 11:30:00,556.48,558.0,556.13,557.04,39986.0,556.48,558.0,556.13,557.04,39986.0
2021-06-24 12:00:00,557.13,558.75,556.93,557.85,21841.0,557.13,558.75,556.93,557.85,21841.0
2021-06-24 12:30:00,557.71,558.02,554.11,554.4,35374.0,557.71,558.02,554.11,554.4,35374.0
2021-06-24 13:00:00,554.32,555.2,553.3,554.87,28413.0,554.32,555.2,553.3,554.87,28413.0
2021-06-24 13:30:00,554.82,554.82,550.81,551.72,36325.0,554.82,554.82,550.81,551.72,36325.0
2021-06-24 14:00:00,551.59,553.66,551.56,553.17,38465.0,551.59,553.66,551.56,553.17,38465.0
2021-06-24 14:30:00,552.93,553.59,552.45,553.57,56227.0,552.93,553.59,552.45,553.57,56227.0
2021-06-24 15:00:00,553.54,553.93,552.61,552.81,20602.0,553.54,553.93,552.61,552.81,20602.0
2021-06-24 15:30:00,552.81,552.81,551.93,552.07,58140.0,552.81,552.81,551.93,552.07,58140.0
2021-06-25 09:30:00,555.26,555.26,545.03,546.16,132104.0,555.26,555.26,545.03,546.16,132104.0
2021-06-25 10:00:00,546.11,546.8,541.99,546.8,57975.0,546.11,546.8,541.99,546.8,57975.0
2021-06-25 10:30:00,546.85,547.67,543.59,544.0,49213.0,546.85,547.67,543.59,544.0,49213.0
2021-06-25 11:00:00,543.74,547.63,543.63,546.81,32317.0,543.74,547.63,543.63,546.81,32317.0
2021-06-25 11:30:00,546.98,547.07,545.62,546.71,19339.0,546.98,547.07,545.62,546.71,19339.0
2021-06-25 12:00:00,546.48,546.62,544.65,544.88,20250.0,546.48,546.62,544.65,544.88,20250.0
2021-06-25 12:30:00,545.13,545.91,544.72,545.79,16803.0,545.13,545.91,544.72,545.79,16803.0
2021-06-25 13:00:00,545.82,546.34,544.74,545.96,15418.0,545.82,546.34,544.74,545.96,15418.0
2021-06-25 13:30:00,545.96,546.1,545.14,545.74,11495.0,545.96,546.1,545.14,545.74,11495.0
2021-06-25 14:00:00,545.73,546.47,545.1,545.15,17483.0,545.73,546.47,545.1,545.15,17483.0
2021-06-25 14:30:00,545.42,546.66,544.7,546.66,35432.0,545.42,546.66,544.7,546.66,35432.0
2021-06-25 15:00:00,546.44,547.63,546.24,547.42,29593.0,546.44,547.63,546.24,547.42,29593.0
2021-06-25 15:30:00,547.48,547.76,544.55,544.99,175670.0,547.48,547.76,544.55,544.99,175670.0
2021-06-28 09:30:00,548.0,552.38,546.81,547.77,80808.0,548.0,552.38,546.81,547.77,80808.0
2021-06-28 10:00:00,547.28,551.0,546.75,548.88,29450.0,547.28,551.0,546.75,548.88,29450.0
2021-06-28 10:30:00,548.89,549.85,547.19,547.73,27358.0,548.89,549.85,547.19,547.73,27358.0
2021-06-28 11:00:00,547.93,551.1,547.14,550.87,21994.0,547.93,551.1,547.14,550.87,21994.0
2021-06-28 11:30:00,551.0,551.59,549.94,550.52,21480.0,551.0,551.59,549.94,550.52,21480.0
2021-06-28 12:00:00,550.47,551.73,549.8,551.22,10858.0,550.47,551.73,549.8,551.22,10858.0
2021-06-28 12:30:00,551.22,552.18,550.53,551.51,56200.0,551.22,552.18,550.53,551.51,56200.0
2021-06-28 13:00:00,551.43,551.75,549.62,549.67,15703.0,551.43,551.75,549.62,549.67,15703.0
2021-06-28 13:30:00,549.63,550.56,548.63,548.82,8354.0,549.63,550.56,548.63,548.82,8354.0
2021-06-28 14:00:00,548.9,550.0,548.53,549.3,9552.0,548.9,550.0,548.53,549.3,9552.0
2021-06-28 14:30:00,549.38,550.96,549.33,550.65,11580.0,549.38,550.96,549.33,550.65,11580.0
2021-06-28 15:00:00,550.64,550.69,549.58,550.33,17437.0,550.64,550.69,549.58,550.33,17437.0
2021-06-28 15:30:00,550.37,552.71,550.32,552.56,78535.0,550.37,552.71,550.32,552.56,78535.0
2021-06-29 09:30:00,555.24,560.0,552.53,558.8,86571.0,555.24,560.0,552.53,558.8,86571.0
2021-06-29 10:00:00,559.15,560.0,554.88,556.03,44400.0,559.15,560.0,554.88,556.03,44400.0
2021-06-29 10:30:00,555.98,558.89,555.67,556.45,30417.0,555.98,558.89,555.67,556.45,30417.0
2021-06-29 11:00:00,556.59,556.87,554.16,554.69,19899.0,556.59,556.87,554.16,554.69,19899.0
2021-06-29 11:30:00,554.57,555.53,553.69,555.27,22520.0,554.57,555.53,553.69,555.27,22520.0
2021-06-29 12:00:00,555.34,558.7,554.76,558.34,47374.0,555.34,558.7,554.76,558.34,47374.0
2021-06-29 12:30:00,558.34,559.77,558.0,559.6,29820.0,558.34,559.77,558.0,559.6,29820.0
2021-06-29 13:00:00,559.57,561.89,559.57,560.04,44615.0,559.57,561.89,559.57,560.04,44615.0
2021-06-29 13:30:00,560.04,560.79,559.37,560.59,12996.0,560.04,560.79,559.37,560.59,12996.0
2021-06-29 14:00:00,560.64,560.71,558.9,559.26,16677.0,560.64,560.71,558.9,559.26,16677.0
2021-06-29 14:30:00,559.25,560.0,557.42,559.61,51061.0,559.25,560.0,557.42,559.61,51061.0
2021-06-29 15:00:00,559.65,560.78,559.13,559.95,20105.0,559.65,560.78,559.13,559.95,20105.0
2021-06-29 15:30:00,559.8,560.81,558.31,558.68,118123.0,559.8,560.81,558.31,558.68,118123.0
2021-06-30 09:30:00,556.89,557.96,554.46,555.23,63375.0,556.89,557.96,554.46,555.23,63375.0
2021-06-30 10:00:00,555.92,555.92,553.0,553.65,18240.0,555.92,555.92,553.0,553.65,18240.0
2021-06-30 10:30:00,554.8,555.47,552.91,554.19,17407.0,554.8,555.47,552.91,554.19,17407.0
2021-06-30 11:00:00,554.73,556.29,553.49,553.88,25069.0,554.73,556.29,553.49,553.88,25069.0
2021-06-30 11:30:00,554.0,554.65,552.03,552.5,20368.0,554.0,554.65,552.03,552.5,20368.0
2021-06-30 12:00:00,552.21,552.35,547.68,548.43,26837.0,552.21,552.35,547.68,548.43,26837.0
2021-06-30 12:30:00,548.06,550.99,547.61,550.65,10665.0,548.06,550.99,547.61,550.65,10665.0
2021-06-30 13:00:00,550.64,552.06,550.64,551.7,7325.0,550.64,552.06,550.64,551.7,7325.0
2021-06-30 13:30:00,551.57,552.37,550.63,551.16,20729.0,551.57,552.37,550.63,551.16,20729.0
2021-06-30 14:00:00,551.24,551.8,549.82,550.31,16114.0,551.24,551.8,549.82,550.31,16114.0
2021-06-30 14:30:00,550.62,551.01,549.5,549.69,17394.0,550.62,551.01,549.5,549.69,17394.0
2021-06-30 15:00:00,549.66,550.01,549.12,549.2,31720.0,549.66,550.01,549.12,549.2,31720.0
2021-06-30 15:30:00,549.21,550.61,548.74,549.41,95051.0,549.21,550.61,548.74,549.41,95051.0
2021-07-01 09:30:00,545.0,550.13,539.74,545.74,99131.0,545.0,550.13,539.74,545.74,99131.0
2021-07-01 10:00:00,545.98,547.58,543.13,544.99,59686.0,545.98,547.58,543.13,544.99,59686.0
2021-07-01 10:30:00,545.0,546.57,544.03,545.35,30863.0,545.0,546.57,544.03,545.35,30863.0
2021-07-01 11:00:00,545.28,545.87,541.66,542.18,33754.0,545.28,545.87,541.66,542.18,33754.0
2021-07-01 11:30:00,542.84,545.96,542.66,545.25,30542.0,542.84,545.96,542.66,545.25,30542.0
2021-07-01 12:00:00,545.4,545.4,543.27,544.08,28387.0,545.4,545.4,543.27,544.08,28387.0
2021-07-01 12:30:00,543.52,544.14,541.8,542.08,25734.0,543.52,544.14,541.8,542.08,25734.0
2021-07-01 13:00:00,542.49,542.49,540.85,541.79,26564.0,542.49,542.49,540.85,541.79,26564.0
2021-07-01 13:30:00,541.86,543.64,541.85,542.89,37777.0,541.86,543.64,541.85,542.89,37777.0
2021-07-01 14:00:00,542.6,545.25,542.6,544.06,39108.0,542.6,545.25,542.6,544.06,39108.0
2021-07-01 14:30:00,544.29,545.85,544.15,544.67,34115.0,544.29,545.85,544.15,544.67,34115.0
2021-07-01 15:00:00,544.72,545.45,544.39,544.45,26592.0,544.72,545.45,544.39,544.45,26592.0
2021-07-01 15:30:00,544.58,545.62,543.77,545.18,99531.0,544.58,545.62,543.77,545.18,99531.0
2021-07-02 09:30:00,548.25,554.74,547.93,549.11,63156.0,548.25,554.74,547.93,549.11,63156.0
2021-07-02 10:00:00,549.16,551.36,548.26,550.05,17820.0,549.16,551.36,548.26,550.05,17820.0
2021-07-02 10:30:00,549.7,549.7,547.2,549.06,19188.0,549.7,549.7,547.2,549.06,19188.0
2021-07-02 11:00:00,548.41,551.0,548.41,549.44,13187.0,548.41,551.0,548.41,549.44,13187.0
2021-07-02 11:30:00,549.94,552.4,549.65,551.51,13130.0,549.94,552.4,549.65,551.51,13130.0
2021-07-02 12:00:00,551.18,551.28,550.46,550.76,8578.0,551.18,551.28,550.46,550.76,8578.0
2021-07-02 12:30:00,550.29,551.42,550.29,551.0,9584.0,550.29,551.42,550.29,551.0,9584.0
2021-07-02 13:00:00,550.95,551.15,550.45,550.6,7508.0,550.95,551.15,550.45,550.6,7508.0
2021-07-02 13:30:00,550.51,551.72,550.51,551.61,13353.0,550.51,551.72,550.51,551.61,13353.0
2021-07-02 14:00:00,551.38,552.11,551.07,552.11,19712.0,551.38,552.11,551.07,552.11,19712.0
2021-07-02 14:30:00,552.01,552.03,550.76,551.44,13736.0,552.01,552.03,550.76,551.44,13736.0
2021-07-02 15:00:00,551.29,552.54,551.23,552.1,31618.0,551.29,552.54,551.23,552.1,31618.0
2021-07-02 15:30:00,552.26,552.44,551.27,552.02,86902.0,552.26,552.44,551.27,552.02,86902.0
2021-07-06 09:30:00,554.29,558.23,552.84,557.12,56069.0,554.29,558.23,552.84,557.12,56069.0
2021-07-06 10:00:00,557.18,563.79,557.12,562.69,52244.0,557.18,563.79,557.12,562.69,52244.0
2021-07-06 10:30:00,562.84,563.38,560.88,562.27,23013.0,562.84,563.38,560.88,562.27,23013.0
2021-07-06 11:00:00,562.14,562.94,559.45,559.64,32864.0,562.14,562.94,559.45,559.64,32864.0
2021-07-06 11:30:00,559.96,559.96,555.88,557.63,22565.0,559.96,559.96,555.88,557.63,22565.0
2021-07-06 12:00:00,557.47,557.8,552.19,555.75,20899.0,557.47,557.8,552.19,555.75,20899.0
2021-07-06 12:30:00,555.35,556.93,554.34,556.89,12698.0,555.35,556.93,554.34,556.89,12698.0
2021-07-06 13:00:00,556.89,557.54,556.16,557.03,5874.0,556.89,557.54,556.16,557.03,5874.0
2021-07-06 13:30:00,556.87,557.85,556.01,557.57,15472.0,556.87,557.85,556.01,557.57,15472.0
2021-07-06 14:00:00,557.36,559.26,557.35,558.65,19408.0,557.36,559.26,557.35,558.65,19408.0
2021-07-06 14:30:00,558.63,559.21,556.36,556.82,7835.0,558.63,559.21,556.36,556.82,7835.0
2021-07-06 15:00:00,556.66,559.19,556.64,559.08,9557.0,556.66,559.19,556.64,559.08,9557.0
2021-07-06 15:30:00,559.25,559.86,558.12,558.49,79554.0,559.25,559.86,558.12,558.49,79554.0
2021-07-07 09:30:00,560.9,563.26,557.83,562.88,74576.0,560.9,563.26,557.83,562.88,74576.0
2021-07-07 10:00:00,562.61,562.82,557.31,557.31,46984.0,562.61,562.82,557.31,557.31,46984.0
2021-07-07 10:30:00,557.6,558.21,553.07,557.24,24983.0,557.6,558.21,553.07,557.24,24983.0
2021-07-07 11:00:00,556.99,558.38,556.24,557.32,25115.0,556.99,558.38,556.24,557.32,25115.0
2021-07-07 11:30:00,557.48,561.6,556.22,561.32,34882.0,557.48,561.6,556.22,561.32,34882.0
2021-07-07 12:00:00,561.35,562.38,560.34,560.8,26803.0,561.35,562.38,560.34,560.8,26803.0
2021-07-07 12:30:00,559.88,561.5,559.32,561.23,20568.0,559.88,561.5,559.32,561.23,20568.0
2021-07-07 13:00:00,561.03,561.13,559.88,560.36,102958.0,561.03,561.13,559.88,560.36,102958.0
2021-07-07 13:30:00,560.47,560.52,558.05,558.62,12919.0,560.47,560.52,558.05,558.62,12919.0
2021-07-07 14:00:00,558.61,560.9,558.53,560.33,41374.0,558.61,560.9,558.53,560.33,41374.0
2021-07-07 14:30:00,560.17,561.2,558.99,560.46,22322.0,560.17,561.2,558.99,560.46,22322.0
2021-07-07 15:00:00,560.46,561.77,560.46,561.0,31333.0,560.46,561.77,560.46,561.0,31333.0
2021-07-07 15:30:00,561.2,562.25,560.7,561.95,96083.0,561.2,562.25,560.7,561.95,96083.0
2021-07-08 09:30:00,552.75,553.47,546.95,552.98,88402.0,552.75,553.47,546.95,552.98,88402.0
2021-07-08 10:00:00,552.97,556.8,552.61,556.06,71868.0,552.97,556.8,552.61,556.06,71868.0
2021-07-08 10:30:00,556.45,556.66,550.18,550.57,24320.0,556.45,556.66,550.18,550.57,24320.0
2021-07-08 11:00:00,550.2,553.67,548.36,553.66,43921.0,550.2,553.67,548.36,553.66,43921.0
2021-07-08 11:30:00,553.26,557.15,552.62,556.79,28024.0,553.26,557.15,552.62,556.79,28024.0
2021-07-08 12:00:00,556.86,557.68,555.6,556.61,15508.0,556.86,557.68,555.6,556.61,15508.0
2021-07-08 12:30:00,556.75,557.6,555.51,556.4,25812.0,556.75,557.6,555.51,556.4,25812.0
2021-07-08 13:00:00,556.61,560.4,556.61,560.24,26854.0,556.61,560.4,556.61,560.24,26854.0
2021-07-08 13:30:00,559.94,562.29,559.93,561.46,20644.0,559.94,562.29,559.93,561.46,20644.0
2021-07-08 14:00:00,561.13,561.57,558.31,558.9,31502.0,561.13,561.57,558.31,558.9,31502.0
2021-07-08 14:30:00,559.0,561.28,558.81,560.03,24024.0,559.0,561.28,558.81,560.03,24024.0
2021-07-08 15:00:00,559.91,560.56,558.45,559.29,28769.0,559.91,560.56,558.45,559.29,28769.0
2021-07-08 15:30:00,559.42,561.09,559.33,560.88,81405.0,559.42,561.09,559.33,560.88,81405.0
2021-07-09 09:30:00,559.72,563.41,555.87,559.28,42615.0,559.72,563.41,555.87,559.28,42615.0
2021-07-09 10:00:00,560.24,561.15,558.19,559.28,30784.0,560.24,561.15,558.19,559.28,30784.0
2021-07-09 10:30:00,558.15,560.53,556.69,559.64,35800.0,558.15,560.53,556.69,559.64,35800.0
2021-07-09 11:00:00,559.96,561.02,559.23,560.41,35953.0,559.96,561.02,559.23,560.41,35953.0
2021-07-09 11:30:00,560.48,560.63,558.67,559.61,25420.0,560.48,560.63,558.67,559.61,25420.0
2021-07-09 12:00:00,559.67,560.74,559.27,560.74,20893.0,559.67,560.74,559.27,560.74,20893.0
2021-07-09 12:30:00,560.4,561.97,560.4,561.76,10882.0,560.4,561.97,560.4,561.76,10882.0
2021-07-09 13:00:00,561.56,563.51,560.48,562.48,26451.0,561.56,563.51,560.48,562.48,26451.0
2021-07-09 13:30:00,562.81,563.88,561.8,563.33,17152.0,562.81,563.88,561.8,563.33,17152.0
2021-07-09 14:00:00,563.33,563.49,562.46,563.07,29209.0,563.33,563.49,562.46,563.07,29209.0
2021-07-09 14:30:00,563.08,565.6,562.78,565.2,37112.0,563.08,565.6,562.78,565.2,37112.0
2021-07-09 15:00:00,565.33,565.39,563.86,564.42,30967.0,565.33,565.39,563.86,564.42,30967.0
2021-07-09 15:30:00,564.55,567.33,564.3,566.64,121836.0,564.55,567.33,564.3,566.64,121836.0
2021-07-12 09:30:00,570.0,573.67,565.41,566.79,129477.0,570.0,573.67,565.41,566.79,129477.0
2021-07-12 10:00:00,566.09,566.91,562.35,563.96,125294.0,566.09,566.91,562.35,563.96,125294.0
2021-07-12 10:30:00,563.56,564.73,562.16,563.83,38995.0,563.56,564.73,562.16,563.83,38995.0
2021-07-12 11:00:00,563.94,566.68,562.95,563.99,57942.0,563.94,566.68,562.95,563.99,57942.0
2021-07-12 11:30:00,563.64,565.4,563.4,564.86,23036.0,563.64,565.4,563.4,564.86,23036.0
2021-07-12 12:00:00,564.72,565.1,563.78,564.42,39626.0,564.72,565.1,563.78,564.42,39626.0
2021-07-12 12:30:00,564.56,568.58,564.51,567.46,84797.0,564.56,568.58,564.51,567.46,84797.0
2021-07-12 13:00:00,567.3,567.62,564.15,564.44,31488.0,567.3,567.62,564.15,564.44,31488.0
2021-07-12 13:30:00,564.65,564.71,563.29,563.82,8705.0,564.65,564.71,563.29,563.82,8705.0
2021-07-12 14:00:00,563.9,564.26,563.25,563.82,8845.0,563.9,564.26,563.25,563.82,8845.0
2021-07-12 14:30:00,563.88,564.16,561.38,561.89,78422.0,563.88,564.16,561.38,561.89,78422.0
2021-07-12 15:00:00,562.23,564.14,562.23,563.27,18341.0,562.23,564.14,562.23,563.27,18341.0
2021-07-12 15:30:00,563.4,563.57,561.25,561.81,74869.0,563.4,563.57,561.25,561.81,74869.0
2021-07-13 09:30:00,561.0,562.78,556.61,560.39,63984.0,561.0,562.78,556.61,560.39,63984.0
2021-07-13 10:00:00,560.46,564.16,560.46,564.16,29565.0,560.46,564.16,560.46,564.16,29565.0
2021-07-13 10:30:00,564.49,566.35,563.52,564.7,55945.0,564.49,566.35,563.52,564.7,55945.0
2021-07-13 11:00:00,564.7,565.0,563.32,564.2,31642.0,564.7,565.0,563.32,564.2,31642.0
2021-07-13 11:30:00,564.15,564.88,563.76,564.33,16330.0,564.15,564.88,563.76,564.33,16330.0
2021-07-13 12:00:00,564.28,564.43,562.22,564.02,22539.0,564.28,564.43,562.22,564.02,22539.0
2021-07-13 12:30:00,563.95,565.46,563.91,563.94,33602.0,563.95,565.46,563.91,563.94,33602.0
2021-07-13 13:00:00,563.85,564.12,558.16,559.34,33774.0,563.85,564.12,558.16,559.34,33774.0
2021-07-13 13:30:00,559.28,559.28,557.0,558.05,20363.0,559.28,559.28,557.0,558.05,20363.0
2021-07-13 14:00:00,557.97,559.83,555.0,559.51,26117.0,557.97,559.83,555.0,559.51,26117.0
2021-07-13 14:30:00,559.6,560.54,558.82,560.0,20026.0,559.6,560.54,558.82,560.0,20026.0
2021-07-13 15:00:00,559.82,560.69,558.86,560.0,23581.0,559.82,560.69,558.86,560.0,23581.0
2021-07-13 15:30:00,560.0,561.25,558.27,559.66,80539.0,560.0,561.25,558.27,559.66,80539.0
2021-07-14 09:30:00,563.96,565.63,559.52,562.64,78509.0,563.96,565.63,559.52,562.64,78509.0
2021-07-14 10:00:00,563.19,567.3,563.13,563.42,37773.0,563.19,567.3,563.13,563.42,37773.0
2021-07-14 10:30:00,563.82,565.41,562.47,565.0,96460.0,563.82,565.41,562.47,565.0,96460.0
2021-07-14 11:00:00,565.29,565.47,560.2,560.24,23342.0,565.29,565.47,560.2,560.24,23342.0
2021-07-14 11:30:00,560.24,562.16,559.0,559.83,55243.0,560.24,562.16,559.0,559.83,55243.0
2021-07-14 12:00:00,559.74,562.56,559.28,560.02,56995.0,559.74,562.56,559.28,560.02,56995.0
2021-07-14 12:30:00,560.02,561.29,559.7,561.29,35989.0,560.02,561.29,559.7,561.29,35989.0
2021-07-14 13:00:00,561.29,561.71,558.78,558.9,47939.0,561.29,561.71,558.78,558.9,47939.0
2021-07-14 13:30:00,558.83,560.68,558.82,560.25,23435.0,558.83,560.68,558.82,560.25,23435.0
2021-07-14 14:00:00,560.07,562.74,560.0,561.57,15405.0,560.07,562.74,560.0,561.57,15405.0
2021-07-14 14:30:00,561.7,562.45,561.1,562.45,15672.0,561.7,562.45,561.1,562.45,15672.0
2021-07-14 15:00:00,562.24,562.69,561.46,561.56,30970.0,562.24,562.69,561.46,561.56,30970.0
2021-07-14 15:30:00,561.59,563.55,561.22,562.94,110516.0,561.59,563.55,561.22,562.94,110516.0
2021-07-15 09:30:00,563.38,566.72,559.04,565.57,85281.0,563.38,566.72,559.04,565.57,85281.0
2021-07-15 10:00:00,565.45,565.45,559.12,559.89,53601.0,565.45,565.45,559.12,559.89,53601.0
2021-07-15 10:30:00,559.83,561.01,557.07,559.0,42724.0,559.83,561.01,557.07,559.0,42724.0
2021-07-15 11:00:00,558.79,564.46,558.14,564.17,27718.0,558.79,564.46,558.14,564.17,27718.0
2021-07-15 11:30:00,564.27,564.69,559.73,559.73,15578.0,564.27,564.69,559.73,559.73,15578.0
2021-07-15 12:00:00,559.32,560.74,557.84,560.74,13268.0,559.32,560.74,557.84,560.74,13268.0
2021-07-15 12:30:00,560.52,561.72,559.84,560.87,9972.0,560.52,561.72,559.84,560.87,9972.0
2021-07-15 13:00:00,560.8,560.8,557.28,558.52,22971.0,560.8,560.8,557.28,558.52,22971.0
2021-07-15 13:30:00,557.94,557.94,554.55,554.66,17482.0,557.94,557.94,554.55,554.66,17482.0
2021-07-15 14:00:00,554.85,557.4,554.85,556.99,7410.0,554.85,557.4,554.85,556.99,7410.0
2021-07-15 14:30:00,556.79,559.25,556.68,559.25,11863.0,556.79,559.25,556.68,559.25,11863.0
2021-07-15 15:00:00,558.77,559.53,557.43,558.03,18597.0,558.77,559.53,557.43,558.03,18597.0
2021-07-15 15:30:00,558.19,559.3,557.08,558.29,56427.0,558.19,559.3,557.08,558.29,56427.0
2021-07-16 09:30:00,561.52,563.65,559.88,560.71,75312.0,561.52,563.65,559.88,560.71,75312.0
2021-07-16 10:00:00,560.62,562.07,558.46,560.61,36483.0,560.62,562.07,558.46,560.61,36483.0
2021-07-16 10:30:00,560.55,564.63,560.55,561.73,38333.0,560.55,564.63,560.55,561.73,38333.0
2021-07-16 11:00:00,561.5,561.86,558.57,559.15,17679.0,561.5,561.86,558.57,559.15,17679.0
2021-07-16 11:30:00,558.77,559.42,557.16,557.97,44751.0,558.77,559.42,557.16,557.97,44751.0
2021-07-16 12:00:00,558.24,561.36,558.24,561.36,27115.0,558.24,561.36,558.24,561.36,27115.0
2021-07-16 12:30:00,561.2,561.69,559.22,559.44,22927.0,561.2,561.69,559.22,559.44,22927.0
2021-07-16 13:00:00,559.51,560.57,559.11,559.55,29457.0,559.51,560.57,559.11,559.55,29457.0
2021-07-16 13:30:00,559.23,560.13,558.77,559.45,19375.0,559.23,560.13,558.77,559.45,19375.0
2021-07-16 14:00:00,559.45,559.62,558.05,559.08,12188.0,559.45,559.62,558.05,559.08,12188.0
2021-07-16 14:30:00,558.8,559.5,557.69,558.09,20752.0,558.8,559.5,557.69,558.09,20752.0
2021-07-16 15:00:00,557.89,557.92,556.5,556.95,48755.0,557.89,557.92,556.5,556.95,48755.0
2021-07-16 15:30:00,556.71,557.11,554.96,556.49,99774.0,556.71,557.11,554.96,556.49,99774.0
2021-07-19 09:30:00,551.74,553.64,545.0,549.27,84130.0,551.74,553.64,545.0,549.27,84130.0
2021-07-19 10:00:00,548.91,550.71,546.84,548.13,63117.0,548.91,550.71,546.84,548.13,63117.0
2021-07-19 10:30:00,548.3,550.37,545.0,550.36,32665.0,548.3,550.37,545.0,550.36,32665.0
2021-07-19 11:00:00,551.47,553.17,550.53,552.61,17314.0,551.47,553.17,550.53,552.61,17314.0
2021-07-19 11:30:00,552.64,555.03,552.55,552.71,15342.0,552.64,555.03,552.55,552.71,15342.0
2021-07-19 12:00:00,553.08,554.51,551.71,553.82,11220.0,553.08,554.51,551.71,553.82,11220.0
2021-07-19 12:30:00,553.32,553.5,550.08,550.67,18361.0,553.32,553.5,550.08,550.67,18361.0
2021-07-19 13:00:00,550.35,552.01,549.62,550.37,19292.0,550.35,552.01,549.62,550.37,19292.0
2021-07-19 13:30:00,550.11,552.71,549.59,551.74,17373.0,550.11,552.71,549.59,551.74,17373.0
2021-07-19 14:00:00,551.86,553.5,551.14,553.42,13822.0,551.86,553.5,551.14,553.42,13822.0
2021-07-19 14:30:00,553.19,553.76,551.22,552.49,22564.0,553.19,553.76,551.22,552.49,22564.0
2021-07-19 15:00:00,552.66,553.53,551.14,551.53,21332.0,552.66,553.53,551.14,551.53,21332.0
2021-07-19 15:30:00,551.08,555.39,550.97,555.38,60872.0,551.08,555.39,550.97,555.38,60872.0
2021-07-20 09:30:00,560.0,560.0,554.61,556.96,42783.0,560.0,560.0,554.61,556.96,42783.0
2021-07-20 10:00:00,556.96,558.49,554.97,557.43,34896.0,556.96,558.49,554.97,557.43,34896.0
2021-07-20 10:30:00,556.76,561.65,556.58,560.63,23798.0,556.76,561.65,556.58,560.63,23798.0
2021-07-20 11:00:00,560.48,562.78,559.5,562.62,17550.0,560.48,562.78,559.5,562.62,17550.0
2021-07-20 11:30:00,562.72,563.59,562.14,562.49,17436.0,562.72,563.59,562.14,562.49,17436.0
2021-07-20 12:00:00,562.07,563.71,561.89,563.17,15789.0,562.07,563.71,561.89,563.17,15789.0
2021-07-20 12:30:00,563.14,566.89,562.93,566.72,29683.0,563.14,566.89,562.93,566.72,29683.0
2021-07-20 13:00:00,566.79,567.69,564.92,567.6,48055.0,566.79,567.69,564.92,567.6,48055.0
2021-07-20 13:30:00,567.47,567.55,565.89,566.13,23930.0,567.47,567.55,565.89,566.13,23930.0
2021-07-20 14:00:00,566.13,567.51,565.62,567.27,30529.0,566.13,567.51,565.62,567.27,30529.0
2021-07-20 14:30:00,567.18,567.48,565.21,566.43,20226.0,567.18,567.48,565.21,566.43,20226.0
2021-07-20 15:00:00,566.59,569.16,566.57,568.09,31927.0,566.59,569.16,566.57,568.09,31927.0
2021-07-20 15:30:00,568.02,568.49,564.98,565.1,65614.0,568.02,568.49,564.98,565.1,65614.0
2021-07-21 09:30:00,562.49,564.94,558.54,562.19,44134.0,562.49,564.94,558.54,562.19,44134.0
2021-07-21 10:00:00,561.81,562.2,558.62,559.82,20437.0,561.81,562.2,558.62,559.82,20437.0
2021-07-21 10:30:00,559.88,561.06,558.84,560.3,24768.0,559.88,561.06,558.84,560.3,24768.0
2021-07-21 11:00:00,560.49,562.92,560.48,562.26,25855.0,560.49,562.92,560.48,562.26,25855.0
2021-07-21 11:30:00,562.07,562.57,561.07,562.57,18127.0,562.07,562.57,561.07,562.57,18127.0
2021-07-21 12:00:00,562.73,563.17,561.43,562.08,18173.0,562.73,563.17,561.43,562.08,18173.0
2021-07-21 12:30:00,562.43,562.62,560.85,561.17,22635.0,562.43,562.62,560.85,561.17,22635.0
2021-07-21 13:00:00,561.03,562.89,560.6,562.11,14808.0,561.03,562.89,560.6,562.11,14808.0
2021-07-21 13:30:00,562.51,563.56,561.69,563.31,19087.0,562.51,563.56,561.69,563.31,19087.0
2021-07-21 14:00:00,563.39,563.44,562.47,563.44,14811.0,563.39,563.44,562.47,563.44,14811.0
2021-07-21 14:30:00,563.66,565.18,563.34,565.02,17555.0,563.66,565.18,563.34,565.02,17555.0
2021-07-21 15:00:00,564.86,566.71,564.73,565.47,40807.0,564.86,566.71,564.73,565.47,40807.0
2021-07-21 15:30:00,565.53,567.13,564.86,567.13,65615.0,565.53,567.13,564.86,567.13,65615.0
2021-07-22 09:30:00,572.08,577.18,570.45,571.65,81518.0,572.08,577.18,570.45,571.65,81518.0
2021-07-22 10:00:00,571.89,575.87,571.69,575.87,35464.0,571.89,575.87,571.69,575.87,35464.0
2021-07-22 10:30:00,575.43,578.72,575.21,576.39,42691.0,575.43,578.72,575.21,576.39,42691.0
2021-07-22 11:00:00,576.51,577.57,575.36,577.07,35328.0,576.51,577.57,575.36,577.07,35328.0
2021-07-22 11:30:00,577.09,578.9,576.9,578.9,24654.0,577.09,578.9,576.9,578.9,24654.0
2021-07-22 12:00:00,578.76,579.4,577.57,579.05,29686.0,578.76,579.4,577.57,579.05,29686.0
2021-07-22 12:30:00,578.64,579.09,577.63,577.85,33577.0,578.64,579.09,577.63,577.85,33577.0
2021-07-22 13:00:00,577.86,579.35,577.48,578.79,20857.0,577.86,579.35,577.48,578.79,20857.0
2021-07-22 13:30:00,578.95,578.97,576.31,576.92,27253.0,578.95,578.97,576.31,576.92,27253.0
2021-07-22 14:00:00,576.68,577.37,575.71,577.34,16449.0,576.68,577.37,575.71,577.34,16449.0
2021-07-22 14:30:00,577.36,578.39,577.18,577.99,13341.0,577.36,578.39,577.18,577.99,13341.0
2021-07-22 15:00:00,578.0,578.46,576.39,577.5,22893.0,578.0,578.46,576.39,577.5,22893.0
2021-07-22 15:30:00,577.74,577.85,576.4,576.7,69825.0,577.74,577.85,576.4,576.7,69825.0
2021-07-23 09:30:00,580.0,585.27,577.82,585.1,66042.0,580.0,585.27,577.82,585.1,66042.0
2021-07-23 10:00:00,584.96,585.12,582.39,583.55,27455.0,584.96,585.12,582.39,583.55,27455.0
2021-07-23 10:30:00,583.52,584.65,580.89,583.98,25929.0,583.52,584.65,580.89,583.98,25929.0
2021-07-23 11:00:00,584.11,588.0,582.86,587.11,30831.0,584.11,588.0,582.86,587.11,30831.0
2021-07-23 11:30:00,587.36,588.48,586.73,588.48,22709.0,587.36,588.48,586.73,588.48,22709.0
2021-07-23 12:00:00,588.37,588.37,586.69,586.73,20358.0,588.37,588.37,586.69,586.73,20358.0
2021-07-23 12:30:00,586.79,587.12,586.03,586.17,18652.0,586.79,587.12,586.03,586.17,18652.0
2021-07-23 13:00:00,586.17,587.21,585.4,586.95,23480.0,586.17,587.21,585.4,586.95,23480.0
2021-07-23 13:30:00,587.03,587.03,584.65,585.31,29488.0,587.03,587.03,584.65,585.31,29488.0
2021-07-23 14:00:00,585.07,586.85,585.06,586.2,24696.0,585.07,586.85,585.06,586.2,24696.0
2021-07-23 14:30:00,586.19,586.51,585.43,585.64,22149.0,586.19,586.51,585.43,585.64,22149.0
2021-07-23 15:00:00,585.55,585.73,584.71,585.5,21150.0,585.55,585.73,584.71,585.5,21150.0
2021-07-23 15:30:00,585.5,587.29,585.5,586.28,106201.0,585.5,587.29,585.5,586.28,106201.0
2021-07-26 09:30:00,584.8,584.8,575.01,578.93,211235.0,584.8,584.8,575.01,578.93,211235.0
2021-07-26 10:00:00,579.23,579.85,576.57,578.59,92612.0,579.23,579.85,576.57,578.59,92612.0
2021-07-26 10:30:00,578.74,581.35,577.53,578.65,40825.0,578.74,581.35,577.53,578.65,40825.0
2021-07-26 11:00:00,578.91,580.84,577.36,580.84,33146.0,578.91,580.84,577.36,580.84,33146.0
2021-07-26 11:30:00,580.79,584.35,580.78,584.35,43856.0,580.79,584.35,580.78,584.35,43856.0
2021-07-26 12:00:00,584.1,584.8,583.7,584.44,17016.0,584.1,584.8,583.7,584.44,17016.0
2021-07-26 12:30:00,584.5,584.5,581.75,582.95,13389.0,584.5,584.5,581.75,582.95,13389.0
2021-07-26 13:00:00,583.12,584.3,582.72,584.3,11534.0,583.12,584.3,582.72,584.3,11534.0
2021-07-26 13:30:00,584.32,584.85,583.41,583.75,13774.0,584.32,584.85,583.41,583.75,13774.0
2021-07-26 14:00:00,583.6,583.86,582.5,583.8,9997.0,583.6,583.86,582.5,583.8,9997.0
2021-07-26 14:30:00,583.71,584.82,583.58,583.95,18196.0,583.71,584.82,583.58,583.95,18196.0
2021-07-26 15:00:00,584.08,584.79,583.83,584.39,15624.0,584.08,584.79,583.83,584.39,15624.0
2021-07-26 15:30:00,584.35,584.58,583.33,584.26,87398.0,584.35,584.58,583.33,584.26,87398.0
2021-07-27 09:30:00,584.0,586.87,580.89,584.66,121420.0,584.0,586.87,580.89,584.66,121420.0
2021-07-27 10:00:00,584.48,585.29,580.41,582.49,163395.0,584.48,585.29,580.41,582.49,163395.0
2021-07-27 10:30:00,581.97,582.44,576.91,579.19,172865.0,581.97,582.44,576.91,579.19,172865.0
2021-07-27 11:00:00,578.92,580.58,575.42,576.9,70647.0,578.92,580.58,575.42,576.9,70647.0
2021-07-27 11:30:00,577.25,579.14,575.26,579.14,48497.0,577.25,579.14,575.26,579.14,48497.0
2021-07-27 12:00:00,578.86,578.88,576.47,578.84,20690.0,578.86,578.88,576.47,578.84,20690.0
2021-07-27 12:30:00,578.28,579.33,576.85,577.42,16645.0,578.28,579.33,576.85,577.42,16645.0
2021-07-27 13:00:00,577.47,577.86,574.67,576.16,63083.0,577.47,577.86,574.67,576.16,63083.0
2021-07-27 13:30:00,576.13,577.66,575.61,576.29,26150.0,576.13,577.66,575.61,576.29,26150.0
2021-07-27 14:00:00,576.52,581.2,576.36,580.51,48505.0,576.52,581.2,576.36,580.51,48505.0
2021-07-27 14:30:00,580.45,581.82,579.61,581.82,64895.0,580.45,581.82,579.61,581.82,64895.0
2021-07-27 15:00:00,581.99,582.53,580.73,581.35,16560.0,581.99,582.53,580.73,581.35,16560.0
2021-07-27 15:30:00,581.6,582.94,580.21,582.28,67762.0,581.6,582.94,580.21,582.28,67762.0
2021-07-28 09:30:00,582.0,585.28,576.01,583.57,86043.0,582.0,585.28,576.01,583.57,86043.0
2021-07-28 10:00:00,583.74,587.01,582.93,585.0,38757.0,583.74,587.01,582.93,585.0,38757.0
2021-07-28 10:30:00,584.99,586.89,583.52,585.23,55218.0,584.99,586.89,583.52,585.23,55218.0
2021-07-28 11:00:00,585.26,586.79,584.68,584.73,23667.0,585.26,586.79,584.68,584.73,23667.0
2021-07-28 11:30:00,584.68,585.62,582.72,584.49,24010.0,584.68,585.62,582.72,584.49,24010.0
2021-07-28 12:00:00,584.53,586.48,584.53,586.04,17418.0,584.53,586.48,584.53,586.04,17418.0
2021-07-28 12:30:00,586.45,586.49,584.22,584.85,25382.0,586.45,586.49,584.22,584.85,25382.0
2021-07-28 13:00:00,584.85,585.33,581.77,582.54,106924.0,584.85,585.33,581.77,582.54,106924.0
2021-07-28 13:30:00,582.46,583.19,581.85,583.02,28414.0,582.46,583.19,581.85,583.02,28414.0
2021-07-28 14:00:00,583.36,584.51,580.44,583.8,24926.0,583.36,584.51,580.44,583.8,24926.0
2021-07-28 14:30:00,583.48,585.26,582.3,584.21,27516.0,583.48,585.26,582.3,584.21,27516.0
2021-07-28 15:00:00,584.0,585.3,583.02,585.3,28645.0,584.0,585.3,583.02,585.3,28645.0
2021-07-28 15:30:00,585.33,585.59,582.75,583.35,119014.0,585.33,585.59,582.75,583.35,119014.0
2021-07-29 09:30:00,584.6,608.78,584.6,606.59,583605.0,584.6,608.78,584.6,606.59,583605.0
2021-07-29 10:00:00,606.59,607.37,585.1,591.02,201683.0,606.59,607.37,585.1,591.02,201683.0
2021-07-29 10:30:00,590.67,599.69,590.01,597.62,90756.0,590.67,599.69,590.01,597.62,90756.0
2021-07-29 11:00:00,597.38,598.43,591.86,593.57,55795.0,597.38,598.43,591.86,593.57,55795.0
2021-07-29 11:30:00,592.94,597.28,590.35,594.91,54422.0,592.94,597.28,590.35,594.91,54422.0
2021-07-29 12:00:00,594.21,596.42,592.48,593.4,37633.0,594.21,596.42,592.48,593.4,37633.0
2021-07-29 12:30:00,593.6,595.53,591.9,593.17,49928.0,593.6,595.53,591.9,593.17,49928.0
2021-07-29 13:00:00,593.17,593.69,591.78,592.08,65757.0,593.17,593.69,591.78,592.08,65757.0
2021-07-29 13:30:00,592.01,592.67,589.52,591.92,50965.0,592.01,592.67,589.52,591.92,50965.0
2021-07-29 14:00:00,591.94,592.89,590.4,592.19,41563.0,591.94,592.89,590.4,592.19,41563.0
2021-07-29 14:30:00,592.04,592.75,589.43,590.59,66665.0,592.04,592.75,589.43,590.59,66665.0
2021-07-29 15:00:00,590.58,591.05,587.0,587.0,91062.0,590.58,591.05,587.0,587.0,91062.0
2021-07-29 15:30:00,587.26,587.96,585.68,586.45,176179.0,587.26,587.96,585.68,586.45,176179.0
2021-07-30 09:30:00,579.71,591.59,575.93,590.09,131880.0,579.71,591.59,575.93,590.09,131880.0
2021-07-30 10:00:00,590.11,595.89,589.4,592.35,92350.0,590.11,595.89,589.4,592.35,92350.0
2021-07-30 10:30:00,592.21,592.58,589.04,589.62,40959.0,592.21,592.58,589.04,589.62,40959.0
2021-07-30 11:00:00,589.38,589.38,586.53,588.78,27334.0,589.38,589.38,586.53,588.78,27334.0
2021-07-30 11:30:00,588.8,589.59,586.26,587.88,45290.0,588.8,589.59,586.26,587.88,45290.0
2021-07-30 12:00:00,587.56,589.85,587.56,589.19,24058.0,587.56,589.85,587.56,589.19,24058.0
2021-07-30 12:30:00,589.23,590.96,589.06,590.82,36260.0,589.23,590.96,589.06,590.82,36260.0
2021-07-30 13:00:00,590.63,590.85,588.87,590.0,33238.0,590.63,590.85,588.87,590.0,33238.0
2021-07-30 13:30:00,589.95,591.22,589.82,590.62,38829.0,589.95,591.22,589.82,590.62,38829.0
2021-07-30 14:00:00,590.63,590.64,587.31,587.6,75750.0,590.63,590.64,587.31,587.6,75750.0
2021-07-30 14:30:00,587.69,588.27,585.8,586.09,36748.0,587.69,588.27,585.8,586.09,36748.0
2021-07-30 15:00:00,586.1,587.98,585.16,587.62,41189.0,586.1,587.98,585.16,587.62,41189.0
2021-07-30 15:30:00,587.61,589.0,587.6,587.89,128880.0,587.61,589.0,587.6,587.89,128880.0
2021-08-02 09:30:00,587.89,588.14,579.01,582.98,114377.0,587.89,588.14,579.01,582.98,114377.0
2021-08-02 10:00:00,584.58,587.0,582.44,584.16,42878.0,584.58,587.0,582.44,584.16,42878.0
2021-08-02 10:30:00,584.99,586.06,583.75,585.58,24522.0,584.99,586.06,583.75,585.58,24522.0
2021-08-02 11:00:00,586.0,588.99,584.69,588.35,31034.0,586.0,588.99,584.69,588.35,31034.0
2021-08-02 11:30:00,588.59,591.72,588.56,589.03,36817.0,588.59,591.72,588.56,589.03,36817.0
2021-08-02 12:00:00,589.2,590.45,587.29,590.0,46052.0,589.2,590.45,587.29,590.0,46052.0
2021-08-02 12:30:00,589.86,589.86,588.49,589.45,21298.0,589.86,589.86,588.49,589.45,21298.0
2021-08-02 13:00:00,589.48,590.02,588.59,589.36,16514.0,589.48,590.02,588.59,589.36,16514.0
2021-08-02 13:30:00,589.29,589.71,586.53,587.45,15793.0,589.29,589.71,586.53,587.45,15793.0
2021-08-02 14:00:00,587.08,587.5,585.31,585.64,16645.0,587.08,587.5,585.31,585.64,16645.0
2021-08-02 14:30:00,586.05,586.27,584.9,585.11,12578.0,586.05,586.27,584.9,585.11,12578.0
2021-08-02 15:00:00,585.11,585.94,583.65,583.99,14876.0,585.11,585.94,583.65,583.99,14876.0
2021-08-02 15:30:00,584.0,584.86,583.31,584.75,45359.0,584.0,584.86,583.31,584.75,45359.0
2021-08-03 09:30:00,584.89,590.81,583.4,585.08,84738.0,584.89,590.81,583.4,585.08,84738.0
2021-08-03 10:00:00,585.0,585.0,578.54,581.56,45935.0,585.0,585.0,578.54,581.56,45935.0
2021-08-03 10:30:00,581.56,582.0,577.85,581.21,20992.0,581.56,582.0,577.85,581.21,20992.0
2021-08-03 11:00:00,580.47,581.87,577.34,578.7,21395.0,580.47,581.87,577.34,578.7,21395.0
2021-08-03 11:30:00,578.63,583.5,578.21,583.18,21940.0,578.63,583.5,578.21,583.18,21940.0
2021-08-03 12:00:00,583.18,583.18,580.2,580.4,16188.0,583.18,583.18,580.2,580.4,16188.0
2021-08-03 12:30:00,580.25,582.18,579.71,581.92,33089.0,580.25,582.18,579.71,581.92,33089.0
2021-08-03 13:00:00,582.73,583.98,582.34,582.54,18590.0,582.73,583.98,582.34,582.54,18590.0
2021-08-03 13:30:00,582.57,583.04,580.87,580.87,14218.0,582.57,583.04,580.87,580.87,14218.0
2021-08-03 14:00:00,581.05,582.43,580.72,581.75,15076.0,581.05,582.43,580.72,581.75,15076.0
2021-08-03 14:30:00,581.83,582.19,581.23,581.58,10061.0,581.83,582.19,581.23,581.58,10061.0
2021-08-03 15:00:00,581.76,583.47,581.37,583.1,15672.0,581.76,583.47,581.37,583.1,15672.0
2021-08-03 15:30:00,583.16,585.02,582.93,584.96,80487.0,583.16,585.02,582.93,584.96,80487.0
2021-08-04 09:30:00,585.0,589.55,584.41,589.25,32811.0,585.0,589.55,584.41,589.25,32811.0
2021-08-04 10:00:00,589.01,589.03,583.44,583.75,16776.0,589.01,589.03,583.44,583.75,16776.0
2021-08-04 10:30:00,584.01,585.0,583.27,584.59,16088.0,584.01,585.0,583.27,584.59,16088.0
2021-08-04 11:00:00,584.79,586.61,584.63,584.73,22816.0,584.79,586.61,584.63,584.73,22816.0
2021-08-04 11:30:00,585.62,585.86,583.17,585.52,13450.0,585.62,585.86,583.17,585.52,13450.0
2021-08-04 12:00:00,585.52,588.77,584.92,588.6,15541.0,585.52,588.77,584.92,588.6,15541.0
2021-08-04 12:30:00,588.55,589.1,587.14,589.1,13475.0,588.55,589.1,587.14,589.1,13475.0
2021-08-04 13:00:00,588.93,591.3,588.93,590.15,24747.0,588.93,591.3,588.93,590.15,24747.0
2021-08-04 13:30:00,590.44,591.4,589.93,590.44,13384.0,590.44,591.4,589.93,590.44,13384.0
2021-08-04 14:00:00,590.48,593.0,590.13,592.42,20715.0,590.48,593.0,590.13,592.42,20715.0
2021-08-04 14:30:00,592.63,593.56,591.95,592.09,21613.0,592.63,593.56,591.95,592.09,21613.0
2021-08-04 15:00:00,591.92,593.28,591.83,593.06,23550.0,591.92,593.28,591.83,593.06,23550.0
2021-08-04 15:30:00,593.1,594.69,592.12,593.52,116422.0,593.1,594.69,592.12,593.52,116422.0
2021-08-05 09:30:00,595.0,597.0,589.38,595.26,36616.0,595.0,597.0,589.38,595.26,36616.0
2021-08-05 10:00:00,594.75,595.61,590.76,592.68,12714.0,594.75,595.61,590.76,592.68,12714.0
2021-08-05 10:30:00,593.16,594.55,592.13,594.02,13381.0,593.16,594.55,592.13,594.02,13381.0
2021-08-05 11:00:00,593.52,595.3,593.41,595.09,12238.0,593.52,595.3,593.41,595.09,12238.0
2021-08-05 11:30:00,594.93,595.03,594.08,594.59,18965.0,594.93,595.03,594.08,594.59,18965.0
2021-08-05 12:00:00,594.12,595.87,593.24,595.61,8351.0,594.12,595.87,593.24,595.61,8351.0
2021-08-05 12:30:00,595.63,596.17,594.38,594.5,15300.0,595.63,596.17,594.38,594.5,15300.0
2021-08-05 13:00:00,594.18,595.91,593.97,595.91,8309.0,594.18,595.91,593.97,595.91,8309.0
2021-08-05 13:30:00,595.68,596.17,594.09,594.16,6913.0,595.68,596.17,594.09,594.16,6913.0
2021-08-05 14:00:00,594.15,595.68,594.15,594.78,12772.0,594.15,595.68,594.15,594.78,12772.0
2021-08-05 14:30:00,594.59,595.25,594.01,594.03,10187.0,594.59,595.25,594.01,594.03,10187.0
2021-08-05 15:00:00,594.0,594.59,593.75,594.2,7052.0,594.0,594.59,593.75,594.2,7052.0
2021-08-05 15:30:00,594.23,595.77,593.86,595.49,37000.0,594.23,595.77,593.86,595.49,37000.0
2021-08-06 09:30:00,594.0,595.6,591.05,593.04,30851.0,594.0,595.6,591.05,593.04,30851.0
2021-08-06 10:00:00,592.84,593.57,591.16,592.66,20567.0,592.84,593.57,591.16,592.66,20567.0
2021-08-06 10:30:00,592.81,593.88,590.83,591.27,58805.0,592.81,593.88,590.83,591.27,58805.0
2021-08-06 11:00:00,591.07,594.24,589.43,592.92,27088.0,591.07,594.24,589.43,592.92,27088.0
2021-08-06 11:30:00,593.25,593.44,591.73,593.44,9498.0,593.25,593.44,591.73,593.44,9498.0
2021-08-06 12:00:00,593.41,593.52,592.37,593.29,15360.0,593.41,593.52,592.37,593.29,15360.0
2021-08-06 12:30:00,593.08,593.77,592.01,592.97,7779.0,593.08,593.77,592.01,592.97,7779.0
2021-08-06 13:00:00,593.05,593.91,592.25,592.7,15513.0,593.05,593.91,592.25,592.7,15513.0
2021-08-06 13:30:00,592.72,593.41,592.33,593.0,22934.0,592.72,593.41,592.33,593.0,22934.0
2021-08-06 14:00:00,593.21,593.23,592.1,592.59,10423.0,593.21,593.23,592.1,592.59,10423.0
2021-08-06 14:30:00,592.69,592.9,591.04,591.04,11124.0,592.69,592.9,591.04,591.04,11124.0
2021-08-06 15:00:00,590.98,591.96,590.85,591.72,17239.0,590.98,591.96,590.85,591.72,17239.0
2021-08-06 15:30:00,591.83,592.13,589.97,590.0,116882.0,591.83,592.13,589.97,590.0,116882.0
2021-08-09 09:30:00,589.95,592.3,587.15,590.52,50196.0,589.95,592.3,587.15,590.52,50196.0
2021-08-09 10:00:00,590.46,590.7,588.65,589.46,35325.0,590.46,590.7,588.65,589.46,35325.0
2021-08-09 10:30:00,589.76,590.38,586.23,586.27,44203.0,589.76,590.38,586.23,586.27,44203.0
2021-08-09 11:00:00,586.61,588.02,585.29,587.26,53536.0,586.61,588.02,585.29,587.26,53536.0
2021-08-09 11:30:00,587.12,588.22,586.53,586.81,13952.0,587.12,588.22,586.53,586.81,13952.0
2021-08-09 12:00:00,587.2,588.31,587.01,587.64,14196.0,587.2,588.31,587.01,587.64,14196.0
2021-08-09 12:30:00,587.53,588.45,587.15,588.05,14049.0,587.53,588.45,587.15,588.05,14049.0
2021-08-09 13:00:00,587.87,588.95,587.48,588.25,25253.0,587.87,588.95,587.48,588.25,25253.0
2021-08-09 13:30:00,588.26,589.85,588.11,589.51,17976.0,588.26,589.85,588.11,589.51,17976.0
2021-08-09 14:00:00,589.57,590.68,588.98,589.35,21063.0,589.57,590.68,588.98,589.35,21063.0
2021-08-09 14:30:00,589.38,590.46,588.61,589.59,19736.0,589.38,590.46,588.61,589.59,19736.0
2021-08-09 15:00:00,589.59,589.73,588.02,588.24,26956.0,589.59,589.73,588.02,588.24,26956.0
2021-08-09 15:30:00,588.16,588.97,587.23,588.45,75826.0,588.16,588.97,587.23,588.45,75826.0
2021-08-10 09:30:00,588.0,589.44,585.04,588.81,35388.0,588.0,589.44,585.04,588.81,35388.0
2021-08-10 10:00:00,588.75,588.75,583.85,583.85,20044.0,588.75,588.75,583.85,583.85,20044.0
2021-08-10 10:30:00,583.07,583.12,576.68,576.7,51623.0,583.07,583.12,576.68,576.7,51623.0
2021-08-10 11:00:00,576.35,578.15,575.24,576.8,33339.0,576.35,578.15,575.24,576.8,33339.0
2021-08-10 11:30:00,577.03,578.33,576.66,577.68,22368.0,577.03,578.33,576.66,577.68,22368.0
2021-08-10 12:00:00,577.74,580.58,577.74,578.04,21865.0,577.74,580.58,577.74,578.04,21865.0
2021-08-10 12:30:00,578.16,578.16,576.1,576.93,15545.0,578.16,578.16,576.1,576.93,15545.0
2021-08-10 13:00:00,577.14,577.61,573.49,574.15,27696.0,577.14,577.61,573.49,574.15,27696.0
2021-08-10 13:30:00,574.01,575.64,573.39,575.26,54097.0,574.01,575.64,573.39,575.26,54097.0
2021-08-10 14:00:00,575.06,575.37,572.78,574.84,16169.0,575.06,575.37,572.78,574.84,16169.0
2021-08-10 14:30:00,575.25,576.11,574.87,575.44,14164.0,575.25,576.11,574.87,575.44,14164.0
2021-08-10 15:00:00,575.56,576.36,574.37,574.55,19606.0,575.56,576.36,574.37,574.55,19606.0
2021-08-10 15:30:00,574.68,575.84,574.58,575.62,67108.0,574.68,575.84,574.58,575.62,67108.0
2021-08-11 09:30:00,578.44,581.14,573.01,575.19,67725.0,578.44,581.14,573.01,575.19,67725.0
2021-08-11 10:00:00,575.47,579.48,573.2,575.99,66092.0,575.47,579.48,573.2,575.99,66092.0
2021-08-11 10:30:00,575.84,576.38,571.33,571.39,38824.0,575.84,576.38,571.33,571.39,38824.0
2021-08-11 11:00:00,571.65,571.99,569.13,571.01,35941.0,571.65,571.99,569.13,571.01,35941.0
2021-08-11 11:30:00,571.45,571.45,566.59,567.37,42742.0,571.45,571.45,566.59,567.37,42742.0
2021-08-11 12:00:00,567.72,570.24,567.71,569.93,16021.0,567.72,570.24,567.71,569.93,16021.0
2021-08-11 12:30:00,570.16,570.84,569.24,570.28,14905.0,570.16,570.84,569.24,570.28,14905.0
2021-08-11 13:00:00,570.3,571.29,569.33,570.5,35146.0,570.3,571.29,569.33,570.5,35146.0
2021-08-11 13:30:00,570.47,570.47,568.25,569.31,20354.0,570.47,570.47,568.25,569.31,20354.0
2021-08-11 14:00:00,569.63,570.45,568.38,569.29,18874.0,569.63,570.45,568.38,569.29,18874.0
2021-08-11 14:30:00,569.36,569.89,568.33,568.33,16776.0,569.36,569.89,568.33,568.33,16776.0
2021-08-11 15:00:00,568.72,569.33,568.34,568.93,18680.0,568.72,569.33,568.34,568.93,18680.0
2021-08-11 15:30:00,568.8,570.54,568.0,570.19,109005.0,568.8,570.54,568.0,570.19,109005.0
2021-08-12 09:30:00,569.27,573.51,566.99,572.23,82857.0,569.27,573.51,566.99,572.23,82857.0
2021-08-12 10:00:00,571.89,576.92,570.21,576.17,51907.0,571.89,576.92,570.21,576.17,51907.0
2021-08-12 10:30:00,577.0,581.0,576.85,581.0,37444.0,577.0,581.0,576.85,581.0,37444.0
2021-08-12 11:00:00,581.0,581.99,577.07,577.45,56050.0,581.0,581.99,577.07,577.45,56050.0
2021-08-12 11:30:00,577.78,579.1,577.37,577.98,17884.0,577.78,579.1,577.37,577.98,17884.0
2021-08-12 12:00:00,577.8,577.95,574.75,575.39,29803.0,577.8,577.95,574.75,575.39,29803.0
2021-08-12 12:30:00,575.38,577.5,575.38,577.5,19499.0,575.38,577.5,575.38,577.5,19499.0
2021-08-12 13:00:00,577.62,578.52,576.58,578.51,13602.0,577.62,578.52,576.58,578.51,13602.0
2021-08-12 13:30:00,578.43,579.15,577.96,578.1,12711.0,578.43,579.15,577.96,578.1,12711.0
2021-08-12 14:00:00,578.21,579.91,578.21,579.5,15996.0,578.21,579.91,578.21,579.5,15996.0
2021-08-12 14:30:00,579.5,580.7,579.19,580.42,13686.0,579.5,580.7,579.19,580.42,13686.0
2021-08-12 15:00:00,580.38,580.55,579.07,579.18,21437.0,580.38,580.55,579.07,579.18,21437.0
2021-08-12 15:30:00,579.14,581.62,578.93,581.58,88302.0,579.14,581.62,578.93,581.58,88302.0
2021-08-13 09:30:00,579.04,583.7,577.53,582.93,54088.0,579.04,583.7,577.53,582.93,54088.0
2021-08-13 10:00:00,583.57,585.35,581.68,583.27,29316.0,583.57,585.35,581.68,583.27,29316.0
2021-08-13 10:30:00,583.71,583.71,581.11,582.15,10884.0,583.71,583.71,581.11,582.15,10884.0
2021-08-13 11:00:00,582.02,582.91,580.22,581.09,13023.0,582.02,582.91,580.22,581.09,13023.0
2021-08-13 11:30:00,581.25,581.82,580.62,581.7,13680.0,581.25,581.82,580.62,581.7,13680.0
2021-08-13 12:00:00,582.0,582.81,581.6,581.87,13363.0,582.0,582.81,581.6,581.87,13363.0
2021-08-13 12:30:00,581.67,583.33,580.96,583.33,8848.0,581.67,583.33,580.96,583.33,8848.0
2021-08-13 13:00:00,583.22,584.01,583.0,583.2,13281.0,583.22,584.01,583.0,583.2,13281.0
2021-08-13 13:30:00,583.35,585.0,582.9,584.79,15324.0,583.35,585.0,582.9,584.79,15324.0
2021-08-13 14:00:00,584.88,586.12,584.71,586.0,13726.0,584.88,586.12,584.71,586.0,13726.0
2021-08-13 14:30:00,586.02,587.25,586.0,586.79,19943.0,586.02,587.25,586.0,586.79,19943.0
2021-08-13 15:00:00,586.55,587.38,586.34,586.64,19686.0,586.55,587.38,586.34,586.64,19686.0
2021-08-13 15:30:00,586.64,587.98,586.26,587.87,61191.0,586.64,587.98,586.26,587.87,61191.0
2021-08-16 09:30:00,586.0,591.68,584.1,586.64,45272.0,586.0,591.68,584.1,586.64,45272.0
2021-08-16 10:00:00,586.82,587.26,576.32,582.67,40867.0,586.82,587.26,576.32,582.67,40867.0
2021-08-16 10:30:00,582.01,583.73,578.28,579.13,20955.0,582.01,583.73,578.28,579.13,20955.0
2021-08-16 11:00:00,579.21,580.27,577.18,578.57,144093.0,579.21,580.27,577.18,578.57,144093.0
2021-08-16 11:30:00,578.87,581.38,578.15,580.29,32385.0,578.87,581.38,578.15,580.29,32385.0
2021-08-16 12:00:00,580.23,582.09,579.38,580.65,8088.0,580.23,582.09,579.38,580.65,8088.0
2021-08-16 12:30:00,580.29,580.89,579.07,580.62,12688.0,580.29,580.89,579.07,580.62,12688.0
2021-08-16 13:00:00,580.83,581.37,580.13,580.93,10281.0,580.83,581.37,580.13,580.93,10281.0
2021-08-16 13:30:00,581.19,582.45,581.19,581.48,8331.0,581.19,582.45,581.19,581.48,8331.0
2021-08-16 14:00:00,581.25,582.28,580.53,580.53,8759.0,581.25,582.28,580.53,580.53,8759.0
2021-08-16 14:30:00,580.88,581.87,580.88,580.91,8641.0,580.88,581.87,580.88,580.91,8641.0
2021-08-16 15:00:00,581.11,581.85,581.0,581.54,23733.0,581.11,581.85,581.0,581.54,23733.0
2021-08-16 15:30:00,581.6,581.6,579.93,580.71,76021.0,581.6,581.6,579.93,580.71,76021.0
2021-08-17 09:30:00,579.45,580.51,574.38,579.6,42171.0,579.45,580.51,574.38,579.6,42171.0
2021-08-17 10:00:00,578.94,580.71,576.91,579.77,16315.0,578.94,580.71,576.91,579.77,16315.0
2021-08-17 10:30:00,579.61,584.09,579.11,580.89,41492.0,579.61,584.09,579.11,580.89,41492.0
2021-08-17 11:00:00,580.61,582.49,578.91,581.59,24024.0,580.61,582.49,578.91,581.59,24024.0
2021-08-17 11:30:00,581.38,583.39,578.75,578.75,12979.0,581.38,583.39,578.75,578.75,12979.0
2021-08-17 12:00:00,578.82,582.84,578.37,582.84,15189.0,578.82,582.84,578.37,582.84,15189.0
2021-08-17 12:30:00,582.58,583.2,580.85,581.48,12101.0,582.58,583.2,580.85,581.48,12101.0
2021-08-17 13:00:00,581.48,582.97,580.94,582.97,27388.0,581.48,582.97,580.94,582.97,27388.0
2021-08-17 13:30:00,582.85,583.22,580.5,581.59,15356.0,582.85,583.22,580.5,581.59,15356.0
2021-08-17 14:00:00,581.54,583.46,581.37,582.67,13982.0,581.54,583.46,581.37,582.67,13982.0
2021-08-17 14:30:00,582.72,583.66,581.58,583.66,13722.0,582.72,583.66,581.58,583.66,13722.0
2021-08-17 15:00:00,583.6,584.1,582.41,582.51,16129.0,583.6,584.1,582.41,582.51,16129.0
2021-08-17 15:30:00,582.49,582.81,581.15,582.21,72212.0,582.49,582.81,581.15,582.21,72212.0
2021-08-18 09:30:00,580.47,586.49,578.48,584.0,58454.0,580.47,586.49,578.48,584.0,58454.0
2021-08-18 10:00:00,584.19,584.82,581.91,583.74,27726.0,584.19,584.82,581.91,583.74,27726.0
2021-08-18 10:30:00,583.94,585.0,582.49,584.7,23970.0,583.94,585.0,582.49,584.7,23970.0
2021-08-18 11:00:00,584.93,585.33,583.54,584.05,26368.0,584.93,585.33,583.54,584.05,26368.0
2021-08-18 11:30:00,584.45,585.41,583.62,585.32,11064.0,584.45,585.41,583.62,585.32,11064.0
2021-08-18 12:00:00,584.68,586.41,584.68,584.92,10348.0,584.68,586.41,584.68,584.92,10348.0
2021-08-18 12:30:00,585.33,586.25,585.33,585.88,11960.0,585.33,586.25,585.33,585.88,11960.0
2021-08-18 13:00:00,585.86,587.55,585.86,586.8,19326.0,585.86,587.55,585.86,586.8,19326.0
2021-08-18 13:30:00,586.44,587.3,586.3,586.64,14918.0,586.44,587.3,586.3,586.64,14918.0
2021-08-18 14:00:00,586.36,588.6,585.67,588.15,21523.0,586.36,588.6,585.67,588.15,21523.0
2021-08-18 14:30:00,588.23,588.59,586.66,587.27,15733.0,588.23,588.59,586.66,587.27,15733.0
2021-08-18 15:00:00,587.0,587.37,585.8,586.07,16090.0,587.0,587.37,585.8,586.07,16090.0
2021-08-18 15:30:00,585.82,586.06,581.77,581.95,94792.0,585.82,586.06,581.77,581.95,94792.0
2021-08-19 09:30:00,579.5,583.1,577.75,581.31,61396.0,579.5,583.1,577.75,581.31,61396.0
2021-08-19 10:00:00,582.35,585.45,582.35,584.85,15536.0,582.35,585.45,582.35,584.85,15536.0
2021-08-19 10:30:00,584.55,584.55,581.24,583.78,25968.0,584.55,584.55,581.24,583.78,25968.0
2021-08-19 11:00:00,584.22,586.96,583.56,586.35,34962.0,584.22,586.96,583.56,586.35,34962.0
2021-08-19 11:30:00,586.53,590.0,586.21,589.33,30598.0,586.53,590.0,586.21,589.33,30598.0
2021-08-19 12:00:00,589.8,591.3,588.1,589.05,53678.0,589.8,591.3,588.1,589.05,53678.0
2021-08-19 12:30:00,588.95,590.38,588.93,589.75,15497.0,588.95,590.38,588.93,589.75,15497.0
2021-08-19 13:00:00,589.43,589.43,586.41,587.25,17916.0,589.43,589.43,586.41,587.25,17916.0
2021-08-19 13:30:00,586.97,589.0,586.97,587.33,11671.0,586.97,589.0,586.97,587.33,11671.0
2021-08-19 14:00:00,587.15,587.91,585.72,585.92,16436.0,587.15,587.91,585.72,585.92,16436.0
2021-08-19 14:30:00,585.34,589.06,585.25,588.65,24854.0,585.34,589.06,585.25,588.65,24854.0
2021-08-19 15:00:00,588.54,589.91,588.45,589.51,26314.0,588.54,589.91,588.45,589.51,26314.0
2021-08-19 15:30:00,589.5,590.27,586.56,586.91,66565.0,589.5,590.27,586.56,586.91,66565.0
2021-08-20 09:30:00,591.05,595.0,588.57,595.0,54661.0,591.05,595.0,588.57,595.0,54661.0
2021-08-20 10:00:00,595.0,598.75,594.6,596.17,50221.0,595.0,598.75,594.6,596.17,50221.0
2021-08-20 10:30:00,596.26,598.31,595.92,596.43,32683.0,596.26,598.31,595.92,596.43,32683.0
2021-08-20 11:00:00,596.71,596.71,594.72,596.61,25500.0,596.71,596.71,594.72,596.61,25500.0
2021-08-20 11:30:00,596.61,597.73,593.66,594.44,18323.0,596.61,597.73,593.66,594.44,18323.0
2021-08-20 12:00:00,594.49,596.0,594.3,596.0,13519.0,594.49,596.0,594.3,596.0,13519.0
2021-08-20 12:30:00,596.08,598.85,596.07,598.63,27547.0,596.08,598.85,596.07,598.63,27547.0
2021-08-20 13:00:00,598.73,598.9,597.14,598.65,20343.0,598.73,598.9,597.14,598.65,20343.0
2021-08-20 13:30:00,598.9,598.9,596.62,596.7,12292.0,598.9,598.9,596.62,596.7,12292.0
2021-08-20 14:00:00,597.06,597.4,596.31,596.63,15983.0,597.06,597.4,596.31,596.63,15983.0
2021-08-20 14:30:00,596.85,598.53,596.43,598.41,22949.0,596.85,598.53,596.43,598.41,22949.0
2021-08-20 15:00:00,598.36,599.45,598.35,599.22,52757.0,598.36,599.45,598.35,599.22,52757.0
2021-08-20 15:30:00,599.35,601.41,598.38,600.65,156629.0,599.35,601.41,598.38,600.65,156629.0
2021-08-23 09:30:00,602.0,616.32,602.0,612.81,134978.0,602.0,616.32,602.0,612.81,134978.0
2021-08-23 10:00:00,613.09,615.55,612.69,613.3,49327.0,613.09,615.55,612.69,613.3,49327.0
2021-08-23 10:30:00,613.65,613.97,612.38,613.36,31869.0,613.65,613.97,612.38,613.36,31869.0
2021-08-23 11:00:00,613.43,613.57,611.71,612.74,42610.0,613.43,613.57,611.71,612.74,42610.0
2021-08-23 11:30:00,612.99,616.5,612.78,616.23,57627.0,612.99,616.5,612.78,616.23,57627.0
2021-08-23 12:00:00,616.02,617.37,615.02,617.32,31887.0,616.02,617.37,615.02,617.32,31887.0
2021-08-23 12:30:00,617.3,617.84,615.6,616.46,32387.0,617.3,617.84,615.6,616.46,32387.0
2021-08-23 13:00:00,616.21,616.97,615.39,615.52,31868.0,616.21,616.97,615.39,615.52,31868.0
2021-08-23 13:30:00,615.54,616.98,615.3,616.48,23732.0,615.54,616.98,615.3,616.48,23732.0
2021-08-23 14:00:00,616.48,618.2,616.47,618.0,33527.0,616.48,618.2,616.47,618.0,33527.0
2021-08-23 14:30:00,618.06,619.17,617.64,618.64,35986.0,618.06,619.17,617.64,618.64,35986.0
2021-08-23 15:00:00,618.72,618.95,617.36,618.95,38790.0,618.72,618.95,617.36,618.95,38790.0
2021-08-23 15:30:00,618.92,621.0,617.74,619.6,170182.0,618.92,621.0,617.74,619.6,170182.0
2021-08-24 09:30:00,620.0,625.19,620.0,622.62,87898.0,620.0,625.19,620.0,622.62,87898.0
2021-08-24 10:00:00,622.22,626.53,620.69,622.71,46382.0,622.22,626.53,620.69,622.71,46382.0
2021-08-24 10:30:00,622.7,625.4,622.0,624.89,33271.0,622.7,625.4,622.0,624.89,33271.0
2021-08-24 11:00:00,624.71,624.78,623.18,623.69,29166.0,624.71,624.78,623.18,623.69,29166.0
2021-08-24 11:30:00,623.42,624.67,622.77,622.77,29777.0,623.42,624.67,622.77,622.77,29777.0
2021-08-24 12:00:00,622.77,624.33,621.99,622.82,40025.0,622.77,624.33,621.99,622.82,40025.0
2021-08-24 12:30:00,622.71,623.57,622.43,622.95,22558.0,622.71,623.57,622.43,622.95,22558.0
2021-08-24 13:00:00,623.05,623.35,621.53,622.38,23675.0,623.05,623.35,621.53,622.38,23675.0
2021-08-24 13:30:00,622.72,624.08,622.03,622.05,26362.0,622.72,624.08,622.03,622.05,26362.0
2021-08-24 14:00:00,622.29,622.52,621.75,622.25,25406.0,622.29,622.52,621.75,622.25,25406.0
2021-08-24 14:30:00,622.36,622.46,620.47,621.16,19471.0,622.36,622.46,620.47,621.16,19471.0
2021-08-24 15:00:00,621.16,622.34,621.05,622.27,24320.0,621.16,622.34,621.05,622.27,24320.0
2021-08-24 15:30:00,622.19,622.28,620.73,622.02,69190.0,622.19,622.28,620.73,622.02,69190.0
2021-08-25 09:30:00,623.0,627.77,621.91,623.42,56053.0,623.0,627.77,621.91,623.42,56053.0
2021-08-25 10:00:00,623.0,624.08,620.98,622.36,20809.0,623.0,624.08,620.98,622.36,20809.0
2021-08-25 10:30:00,621.92,622.99,620.5,622.99,37751.0,621.92,622.99,620.5,622.99,37751.0
2021-08-25 11:00:00,622.96,623.53,621.25,621.48,29976.0,622.96,623.53,621.25,621.48,29976.0
2021-08-25 11:30:00,621.29,621.35,618.56,618.67,21985.0,621.29,621.35,618.56,618.67,21985.0
2021-08-25 12:00:00,618.65,618.66,616.66,617.64,24057.0,618.65,618.66,616.66,617.64,24057.0
2021-08-25 12:30:00,617.47,619.92,616.85,619.63,15867.0,617.47,619.92,616.85,619.63,15867.0
2021-08-25 13:00:00,619.58,619.79,618.11,618.71,15742.0,619.58,619.79,618.11,618.71,15742.0
2021-08-25 13:30:00,618.71,619.53,618.71,619.52,15175.0,618.71,619.53,618.71,619.52,15175.0
2021-08-25 14:00:00,619.42,619.88,618.4,618.98,17864.0,619.42,619.88,618.4,618.98,17864.0
2021-08-25 14:30:00,618.66,621.1,618.66,620.33,15981.0,618.66,621.1,618.66,620.33,15981.0
2021-08-25 15:00:00,620.24,621.7,620.18,621.66,23571.0,620.24,621.7,620.18,621.66,23571.0
2021-08-25 15:30:00,621.75,622.83,621.02,621.05,72534.0,621.75,622.83,621.02,621.05,72534.0
2021-08-26 09:30:00,622.62,628.0,622.25,627.23,57035.0,622.62,628.0,622.25,627.23,57035.0
2021-08-26 10:00:00,626.94,630.23,624.33,625.07,59182.0,626.94,630.23,624.33,625.07,59182.0
2021-08-26 10:30:00,626.24,626.28,621.1,625.11,80230.0,626.24,626.28,621.1,625.11,80230.0
2021-08-26 11:00:00,624.98,625.55,621.57,623.56,102568.0,624.98,625.55,621.57,623.56,102568.0
2021-08-26 11:30:00,623.92,623.92,621.88,623.6,40838.0,623.92,623.92,621.88,623.6,40838.0
2021-08-26 12:00:00,623.92,626.65,623.47,626.19,13747.0,623.92,626.65,623.47,626.19,13747.0
2021-08-26 12:30:00,625.81,626.5,625.73,626.06,5945.0,625.81,626.5,625.73,626.06,5945.0
2021-08-26 13:00:00,626.37,627.27,625.57,627.27,17336.0,626.37,627.27,625.57,627.27,17336.0
2021-08-26 13:30:00,627.29,627.8,626.91,627.48,15339.0,627.29,627.8,626.91,627.48,15339.0
2021-08-26 14:00:00,627.74,628.91,626.9,627.33,26928.0,627.74,628.91,626.9,627.33,26928.0
2021-08-26 14:30:00,627.29,627.55,625.97,626.13,25518.0,627.29,627.55,625.97,626.13,25518.0
2021-08-26 15:00:00,626.3,627.09,625.57,626.39,20455.0,626.3,627.09,625.57,626.39,20455.0
2021-08-26 15:30:00,626.3,626.57,623.31,624.33,101360.0,626.3,626.57,623.31,624.33,101360.0
2021-08-27 09:30:00,625.0,629.29,624.04,627.97,44744.0,625.0,629.29,624.04,627.97,44744.0
2021-08-27 10:00:00,627.35,635.62,627.34,631.58,53863.0,627.35,635.62,627.34,631.58,53863.0
2021-08-27 10:30:00,631.63,632.44,630.21,630.57,15092.0,631.63,632.44,630.21,630.57,15092.0
2021-08-27 11:00:00,630.79,631.21,629.06,629.5,21006.0,630.79,631.21,629.06,629.5,21006.0
2021-08-27 11:30:00,629.7,631.99,629.49,631.71,22810.0,629.7,631.99,629.49,631.71,22810.0
2021-08-27 12:00:00,631.77,631.78,630.54,631.36,11361.0,631.77,631.78,630.54,631.36,11361.0
2021-08-27 12:30:00,631.37,632.2,630.43,631.84,21661.0,631.37,632.2,630.43,631.84,21661.0
2021-08-27 13:00:00,632.08,632.8,631.94,632.41,13937.0,632.08,632.8,631.94,632.41,13937.0
2021-08-27 13:30:00,632.41,632.9,631.16,631.39,16640.0,632.41,632.9,631.16,631.39,16640.0
2021-08-27 14:00:00,631.4,631.75,630.2,630.49,14853.0,631.4,631.75,630.2,630.49,14853.0
2021-08-27 14:30:00,630.57,630.99,629.78,630.49,23491.0,630.57,630.99,629.78,630.49,23491.0
2021-08-27 15:00:00,630.62,631.78,630.0,631.16,17631.0,630.62,631.78,630.0,631.16,17631.0
2021-08-27 15:30:00,631.28,632.72,630.77,632.26,94805.0,631.28,632.72,630.77,632.26,94805.0
2021-08-30 09:30:00,634.0,637.62,633.48,634.2,39839.0,634.0,637.62,633.48,634.2,39839.0
2021-08-30 10:00:00,634.49,636.87,633.64,635.75,34859.0,634.49,636.87,633.64,635.75,34859.0
2021-08-30 10:30:00,636.05,638.88,635.8,638.49,21916.0,636.05,638.88,635.8,638.49,21916.0
2021-08-30 11:00:00,638.64,639.57,634.24,634.56,21978.0,638.64,639.57,634.24,634.56,21978.0
2021-08-30 11:30:00,634.92,637.33,634.16,637.14,9283.0,634.92,637.33,634.16,637.14,9283.0
2021-08-30 12:00:00,637.25,637.9,636.29,637.66,11611.0,637.25,637.9,636.29,637.66,11611.0
2021-08-30 12:30:00,637.57,639.14,637.12,638.91,14086.0,637.57,639.14,637.12,638.91,14086.0
2021-08-30 13:00:00,638.93,640.53,638.66,640.19,24057.0,638.93,640.53,638.66,640.19,24057.0
2021-08-30 13:30:00,640.29,641.8,640.15,640.24,21135.0,640.29,641.8,640.15,640.24,21135.0
2021-08-30 14:00:00,640.43,641.91,639.97,641.5,26465.0,640.43,641.91,639.97,641.5,26465.0
2021-08-30 14:30:00,641.69,643.28,641.49,642.93,33254.0,641.69,643.28,641.49,642.93,33254.0
2021-08-30 15:00:00,642.71,642.9,641.71,641.78,16872.0,642.71,642.9,641.71,641.78,16872.0
2021-08-30 15:30:00,641.54,642.74,640.95,641.53,72189.0,641.54,642.74,640.95,641.53,72189.0
2021-08-31 09:30:00,645.0,647.7,639.56,643.83,123790.0,645.0,647.7,639.56,643.83,123790.0
2021-08-31 10:00:00,643.99,646.48,640.38,641.76,63798.0,643.99,646.48,640.38,641.76,63798.0
2021-08-31 10:30:00,641.67,643.09,639.9,641.41,17634.0,641.67,643.09,639.9,641.41,17634.0
2021-08-31 11:00:00,641.58,643.47,641.0,642.97,36113.0,641.58,643.47,641.0,642.97,36113.0
2021-08-31 11:30:00,642.85,644.48,642.17,643.6,25786.0,642.85,644.48,642.17,643.6,25786.0
2021-08-31 12:00:00,643.2,645.37,642.75,645.37,33524.0,643.2,645.37,642.75,645.37,33524.0
2021-08-31 12:30:00,645.03,645.82,642.67,643.87,32684.0,645.03,645.82,642.67,643.87,32684.0
2021-08-31 13:00:00,644.06,644.59,641.75,641.89,28207.0,644.06,644.59,641.75,641.89,28207.0
2021-08-31 13:30:00,641.8,642.99,640.78,642.99,28004.0,641.8,642.99,640.78,642.99,28004.0
2021-08-31 14:00:00,642.81,643.42,641.81,642.0,37617.0,642.81,643.42,641.81,642.0,37617.0
2021-08-31 14:30:00,642.11,643.07,642.0,642.61,23986.0,642.11,643.07,642.0,642.61,23986.0
2021-08-31 15:00:00,642.76,642.84,642.01,642.33,26592.0,642.76,642.84,642.01,642.33,26592.0
2021-08-31 15:30:00,642.24,644.27,641.94,643.64,97345.0,642.24,644.27,641.94,643.64,97345.0
2021-09-01 09:30:00,643.6,651.07,642.5,649.47,90499.0,643.6,651.07,642.5,649.47,90499.0
2021-09-01 10:00:00,648.46,649.82,647.39,648.04,33393.0,648.46,649.82,647.39,648.04,33393.0
2021-09-01 10:30:00,648.0,649.93,645.31,648.56,51649.0,648.0,649.93,645.31,648.56,51649.0
2021-09-01 11:00:00,648.81,650.94,648.55,650.05,23986.0,648.81,650.94,648.55,650.05,23986.0
2021-09-01 11:30:00,650.47,652.0,650.01,651.56,34825.0,650.47,652.0,650.01,651.56,34825.0
2021-09-01 12:00:00,651.47,652.0,650.6,650.97,37258.0,651.47,652.0,650.6,650.97,37258.0
2021-09-01 12:30:00,650.6,651.39,650.03,651.39,18469.0,650.6,651.39,650.03,651.39,18469.0
2021-09-01 13:00:00,651.0,651.58,650.23,651.29,21160.0,651.0,651.58,650.23,651.29,21160.0
2021-09-01 13:30:00,651.19,651.53,650.66,651.08,31716.0,651.19,651.53,650.66,651.08,31716.0
2021-09-01 14:00:00,651.0,651.87,650.78,651.5,21039.0,651.0,651.87,650.78,651.5,21039.0
2021-09-01 14:30:00,651.45,652.0,650.63,651.81,22078.0,651.45,652.0,650.63,651.81,22078.0
2021-09-01 15:00:00,651.64,652.56,650.83,651.92,24691.0,651.64,652.56,650.83,651.92,24691.0
2021-09-01 15:30:00,652.0,652.41,650.61,650.67,96575.0,652.0,652.41,650.61,650.67,96575.0
2021-09-02 09:30:00,654.0,657.98,652.39,657.54,69609.0,654.0,657.98,652.39,657.54,69609.0
2021-09-02 10:00:00,657.8,660.0,656.6,657.83,67744.0,657.8,660.0,656.6,657.83,67744.0
2021-09-02 10:30:00,657.88,659.64,655.46,655.91,102040.0,657.88,659.64,655.46,655.91,102040.0
2021-09-02 11:00:00,656.18,657.23,654.07,656.9,18318.0,656.18,657.23,654.07,656.9,18318.0
2021-09-02 11:30:00,656.71,658.33,656.71,657.84,41676.0,656.71,658.33,656.71,657.84,41676.0
2021-09-02 12:00:00,657.91,661.03,657.76,660.9,47320.0,657.91,661.03,657.76,660.9,47320.0
2021-09-02 12:30:00,660.9,661.75,660.55,661.18,39282.0,660.9,661.75,660.55,661.18,39282.0
2021-09-02 13:00:00,661.13,661.78,660.14,660.42,39070.0,661.13,661.78,660.14,660.42,39070.0
2021-09-02 13:30:00,660.3,660.87,656.96,657.61,80517.0,660.3,660.87,656.96,657.61,80517.0
2021-09-02 14:00:00,657.51,657.69,654.9,656.55,65589.0,657.51,657.69,654.9,656.55,65589.0
2021-09-02 14:30:00,656.54,658.02,655.85,657.56,27697.0,656.54,658.02,655.85,657.56,27697.0
2021-09-02 15:00:00,657.71,659.84,657.45,659.13,30097.0,657.71,659.84,657.45,659.13,30097.0
2021-09-02 15:30:00,659.25,661.0,659.12,660.19,172010.0,659.25,661.0,659.12,660.19,172010.0
2021-09-03 09:30:00,660.0,671.97,659.05,671.5,84432.0,660.0,671.97,659.05,671.5,84432.0
2021-09-03 10:00:00,671.98,673.08,669.43,671.28,82429.0,671.98,673.08,669.43,671.28,82429.0
2021-09-03 10:30:00,671.14,675.2,670.23,674.57,65124.0,671.14,675.2,670.23,674.57,65124.0
2021-09-03 11:00:00,674.71,677.0,674.12,675.98,70933.0,674.71,677.0,674.12,675.98,70933.0
2021-09-03 11:30:00,676.07,676.6,674.09,675.12,53696.0,676.07,676.6,674.09,675.12,53696.0
2021-09-03 12:00:00,675.27,678.48,675.27,677.11,31375.0,675.27,678.48,675.27,677.11,31375.0
2021-09-03 12:30:00,677.22,677.45,675.83,677.35,23806.0,677.22,677.45,675.83,677.35,23806.0
2021-09-03 13:00:00,677.64,678.18,676.94,677.02,11463.0,677.64,678.18,676.94,677.02,11463.0
2021-09-03 13:30:00,677.29,678.73,677.29,678.73,12356.0,677.29,678.73,677.29,678.73,12356.0
2021-09-03 14:00:00,678.49,678.59,677.04,678.09,24710.0,678.49,678.59,677.04,678.09,24710.0
2021-09-03 14:30:00,678.2,679.33,677.62,678.98,15222.0,678.2,679.33,677.62,678.98,15222.0
2021-09-03 15:00:00,679.01,680.89,678.94,680.37,36452.0,679.01,680.89,678.94,680.37,36452.0
2021-09-03 15:30:00,680.33,681.1,678.32,678.64,95366.0,680.33,681.1,678.32,678.64,95366.0
2021-09-07 09:30:00,678.63,679.0,665.11,667.23,154290.0,678.63,679.0,665.11,667.23,154290.0
2021-09-07 10:00:00,667.49,667.6,660.2,663.06,94141.0,667.49,667.6,660.2,663.06,94141.0
2021-09-07 10:30:00,663.51,669.12,663.04,667.37,77267.0,663.51,669.12,663.04,667.37,77267.0
2021-09-07 11:00:00,667.42,669.63,666.66,667.63,28631.0,667.42,669.63,666.66,667.63,28631.0
2021-09-07 11:30:00,667.63,670.5,667.37,669.52,17519.0,667.63,670.5,667.37,669.52,17519.0
2021-09-07 12:00:00,669.88,671.04,668.77,670.3,24353.0,669.88,671.04,668.77,670.3,24353.0
2021-09-07 12:30:00,670.43,670.44,666.61,667.0,26066.0,670.43,670.44,666.61,667.0,26066.0
2021-09-07 13:00:00,667.09,668.05,665.12,665.13,126364.0,667.09,668.05,665.12,665.13,126364.0
2021-09-07 13:30:00,665.18,665.43,661.59,663.43,118667.0,665.18,665.43,661.59,663.43,118667.0
2021-09-07 14:00:00,663.63,664.05,662.68,663.1,13955.0,663.63,664.05,662.68,663.1,13955.0
2021-09-07 14:30:00,663.08,663.08,660.22,660.22,25043.0,663.08,663.08,660.22,660.22,25043.0
2021-09-07 15:00:00,660.22,662.93,660.22,661.81,25194.0,660.22,662.93,660.22,661.81,25194.0
2021-09-07 15:30:00,661.7,662.94,661.07,661.08,96624.0,661.7,662.94,661.07,661.08,96624.0
2021-09-08 09:30:00,660.31,660.31,650.63,655.36,96984.0,660.31,660.31,650.63,655.36,96984.0
2021-09-08 10:00:00,655.88,659.17,655.53,656.03,67823.0,655.88,659.17,655.53,656.03,67823.0
2021-09-08 10:30:00,656.16,656.16,653.0,653.19,39871.0,656.16,656.16,653.0,653.19,39871.0
2021-09-08 11:00:00,653.31,657.37,652.65,656.56,40007.0,653.31,657.37,652.65,656.56,40007.0
2021-09-08 11:30:00,656.5,656.89,651.09,652.22,35721.0,656.5,656.89,651.09,652.22,35721.0
2021-09-08 12:00:00,652.19,656.02,651.48,655.44,32472.0,652.19,656.02,651.48,655.44,32472.0
2021-09-08 12:30:00,655.62,655.62,654.0,654.08,19370.0,655.62,655.62,654.0,654.08,19370.0
2021-09-08 13:00:00,654.26,656.5,654.14,655.46,29532.0,654.26,656.5,654.14,655.46,29532.0
2021-09-08 13:30:00,655.46,657.03,654.47,654.6,27907.0,655.46,657.03,654.47,654.6,27907.0
2021-09-08 14:00:00,654.62,655.43,653.2,653.53,29931.0,654.62,655.43,653.2,653.53,29931.0
2021-09-08 14:30:00,653.62,654.28,653.25,653.83,24754.0,653.62,654.28,653.25,653.83,24754.0
2021-09-08 15:00:00,653.88,655.63,653.88,654.91,19227.0,653.88,655.63,653.88,654.91,19227.0
2021-09-08 15:30:00,654.84,654.84,652.77,653.8,100154.0,654.84,654.84,652.77,653.8,100154.0
2021-09-09 09:30:00,655.78,656.37,650.94,655.09,50861.0,655.78,656.37,650.94,655.09,50861.0
2021-09-09 10:00:00,654.52,656.11,652.98,654.17,34038.0,654.52,656.11,652.98,654.17,34038.0
2021-09-09 10:30:00,653.6,655.55,653.46,653.62,27792.0,653.6,655.55,653.46,653.62,27792.0
2021-09-09 11:00:00,653.91,654.25,652.97,653.05,19070.0,653.91,654.25,652.97,653.05,19070.0
2021-09-09 11:30:00,653.23,653.85,651.43,652.18,25948.0,653.23,653.85,651.43,652.18,25948.0
2021-09-09 12:00:00,652.04,652.11,650.92,651.37,18528.0,652.04,652.11,650.92,651.37,18528.0
2021-09-09 12:30:00,651.31,652.12,651.19,651.19,11719.0,651.31,652.12,651.19,651.19,11719.0
2021-09-09 13:00:00,651.44,652.5,649.55,650.56,18685.0,651.44,652.5,649.55,650.56,18685.0
2021-09-09 13:30:00,650.77,651.69,649.93,650.27,23261.0,650.77,651.69,649.93,650.27,23261.0
2021-09-09 14:00:00,650.06,652.02,649.47,651.26,14451.0,650.06,652.02,649.47,651.26,14451.0
2021-09-09 14:30:00,651.16,651.16,649.0,650.24,30390.0,651.16,651.16,649.0,650.24,30390.0
2021-09-09 15:00:00,650.67,652.56,650.47,652.13,32758.0,650.67,652.56,650.47,652.13,32758.0
2021-09-09 15:30:00,651.88,652.51,650.02,650.19,68323.0,651.88,652.51,650.02,650.19,68323.0
2021-09-10 09:30:00,653.11,655.76,650.23,651.55,48574.0,653.11,655.76,650.23,651.55,48574.0
2021-09-10 10:00:00,651.73,652.41,648.7,650.72,51087.0,651.73,652.41,648.7,650.72,51087.0
2021-09-10 10:30:00,650.34,650.34,647.42,649.01,56973.0,650.34,650.34,647.42,649.01,56973.0
2021-09-10 11:00:00,649.08,652.27,647.53,650.4,40784.0,649.08,652.27,647.53,650.4,40784.0
2021-09-10 11:30:00,650.24,653.0,650.24,652.45,17174.0,650.24,653.0,650.24,652.45,17174.0
2021-09-10 12:00:00,652.47,653.29,652.11,652.77,23064.0,652.47,653.29,652.11,652.77,23064.0
2021-09-10 12:30:00,652.87,653.16,651.9,652.24,13746.0,652.87,653.16,651.9,652.24,13746.0
2021-09-10 13:00:00,652.16,652.41,650.69,651.05,12295.0,652.16,652.41,650.69,651.05,12295.0
2021-09-10 13:30:00,651.21,651.76,650.98,651.43,12354.0,651.21,651.76,650.98,651.43,12354.0
2021-09-10 14:00:00,651.44,652.22,651.43,651.89,26133.0,651.44,652.22,651.43,651.89,26133.0
2021-09-10 14:30:00,651.15,651.49,649.8,651.15,22417.0,651.15,651.49,649.8,651.15,22417.0
2021-09-10 15:00:00,651.25,651.32,648.69,648.7,12260.0,651.25,651.32,648.69,648.7,12260.0
2021-09-10 15:30:00,648.67,649.19,646.74,647.97,64917.0,648.67,649.19,646.74,647.97,64917.0
2021-09-13 09:30:00,649.0,649.08,631.44,633.39,66948.0,649.0,649.08,631.44,633.39,66948.0
2021-09-13 10:00:00,633.2,635.46,630.81,635.46,83507.0,633.2,635.46,630.81,635.46,83507.0
2021-09-13 10:30:00,635.27,643.61,634.4,638.94,109799.0,635.27,643.61,634.4,638.94,109799.0
2021-09-13 11:00:00,639.22,642.95,639.17,641.41,61991.0,639.22,642.95,639.17,641.41,61991.0
2021-09-13 11:30:00,641.54,642.08,639.06,639.3,39580.0,641.54,642.08,639.06,639.3,39580.0
2021-09-13 12:00:00,639.07,642.09,638.86,639.84,48999.0,639.07,642.09,638.86,639.84,48999.0
2021-09-13 12:30:00,639.74,640.45,636.66,639.58,22895.0,639.74,640.45,636.66,639.58,22895.0
2021-09-13 13:00:00,639.64,639.77,637.46,637.52,22949.0,639.64,639.77,637.46,637.52,22949.0
2021-09-13 13:30:00,637.53,639.25,636.68,637.74,20657.0,637.53,639.25,636.68,637.74,20657.0
2021-09-13 14:00:00,637.79,638.47,634.62,635.3,26177.0,637.79,638.47,634.62,635.3,26177.0
2021-09-13 14:30:00,635.19,636.28,634.55,636.28,30051.0,635.19,636.28,634.55,636.28,30051.0
2021-09-13 15:00:00,635.98,639.61,634.86,638.8,36290.0,635.98,639.61,634.86,638.8,36290.0
2021-09-13 15:30:00,638.71,639.25,637.15,639.17,104141.0,638.71,639.25,637.15,639.17,104141.0
2021-09-14 09:30:00,641.99,645.15,640.88,642.62,32200.0,641.99,645.15,640.88,642.62,32200.0
2021-09-14 10:00:00,642.03,644.14,640.59,644.14,17506.0,642.03,644.14,640.59,644.14,17506.0
2021-09-14 10:30:00,644.57,646.32,641.96,642.84,29328.0,644.57,646.32,641.96,642.84,29328.0
2021-09-14 11:00:00,643.01,647.27,643.01,646.33,22452.0,643.01,647.27,643.01,646.33,22452.0
2021-09-14 11:30:00,645.89,647.93,645.58,647.21,14667.0,645.89,647.93,645.58,647.21,14667.0
2021-09-14 12:00:00,647.25,648.32,646.74,646.96,17029.0,647.25,648.32,646.74,646.96,17029.0
2021-09-14 12:30:00,646.82,647.32,645.43,646.34,23031.0,646.82,647.32,645.43,646.34,23031.0
2021-09-14 13:00:00,646.5,646.51,645.05,645.6,16289.0,646.5,646.51,645.05,645.6,16289.0
2021-09-14 13:30:00,645.57,648.05,644.63,647.8,32235.0,645.57,648.05,644.63,647.8,32235.0
2021-09-14 14:00:00,647.56,648.54,645.58,646.69,30681.0,647.56,648.54,645.58,646.69,30681.0
2021-09-14 14:30:00,646.53,646.53,643.98,645.63,37939.0,646.53,646.53,643.98,645.63,37939.0
2021-09-14 15:00:00,645.68,646.67,643.71,645.24,17291.0,645.68,646.67,643.71,645.24,17291.0
2021-09-14 15:30:00,645.24,645.65,642.99,645.43,76490.0,645.24,645.65,642.99,645.43,76490.0
2021-09-15 09:30:00,644.09,644.87,637.67,640.11,48544.0,644.09,644.87,637.67,640.11,48544.0
2021-09-15 10:00:00,640.45,643.68,639.05,643.51,15900.0,640.45,643.68,639.05,643.51,15900.0
2021-09-15 10:30:00,643.07,647.68,643.0,646.83,22605.0,643.07,647.68,643.0,646.83,22605.0
2021-09-15 11:00:00,646.44,646.45,642.99,643.22,13762.0,646.44,646.45,642.99,643.22,13762.0
2021-09-15 11:30:00,642.83,643.77,642.43,643.58,7721.0,642.83,643.77,642.43,643.58,7721.0
2021-09-15 12:00:00,643.93,646.53,643.29,646.16,13372.0,643.93,646.53,643.29,646.16,13372.0
2021-09-15 12:30:00,646.49,649.67,646.49,649.01,21588.0,646.49,649.67,646.49,649.01,21588.0
2021-09-15 13:00:00,649.08,649.8,647.93,649.56,18372.0,649.08,649.8,647.93,649.56,18372.0
2021-09-15 13:30:00,649.34,652.14,649.24,651.04,20311.0,649.34,652.14,649.24,651.04,20311.0
2021-09-15 14:00:00,651.23,652.5,651.17,651.85,24249.0,651.23,652.5,651.17,651.85,24249.0
2021-09-15 14:30:00,651.82,651.95,650.47,651.6,13834.0,651.82,651.95,650.47,651.6,13834.0
2021-09-15 15:00:00,651.6,653.18,651.33,652.42,18489.0,651.6,653.18,651.33,652.42,18489.0
2021-09-15 15:30:00,652.17,654.12,652.01,652.21,105509.0,652.17,654.12,652.01,652.21,105509.0
2021-09-16 09:30:00,650.3,651.24,644.85,649.12,36673.0,650.3,651.24,644.85,649.12,36673.0
2021-09-16 10:00:00,648.4,648.65,644.68,645.99,30842.0,648.4,648.65,644.68,645.99,30842.0
2021-09-16 10:30:00,645.81,650.88,645.72,648.52,31429.0,645.81,650.88,645.72,648.52,31429.0
2021-09-16 11:00:00,648.7,650.35,647.47,648.84,14682.0,648.7,650.35,647.47,648.84,14682.0
2021-09-16 11:30:00,649.3,650.27,648.57,649.0,15426.0,649.3,650.27,648.57,649.0,15426.0
2021-09-16 12:00:00,649.23,650.35,648.98,649.13,9176.0,649.23,650.35,648.98,649.13,9176.0
2021-09-16 12:30:00,649.04,649.68,648.35,649.31,19174.0,649.04,649.68,648.35,649.31,19174.0
2021-09-16 13:00:00,649.27,651.88,648.93,651.75,14350.0,649.27,651.88,648.93,651.75,14350.0
2021-09-16 13:30:00,651.75,654.13,649.99,654.13,17579.0,651.75,654.13,649.99,654.13,17579.0
2021-09-16 14:00:00,654.34,655.69,653.8,654.81,27776.0,654.34,655.69,653.8,654.81,27776.0
2021-09-16 14:30:00,654.71,654.93,653.12,654.38,11710.0,654.71,654.93,653.12,654.38,11710.0
2021-09-16 15:00:00,654.56,656.93,654.46,655.34,20676.0,654.56,656.93,654.46,655.34,20676.0
2021-09-16 15:30:00,655.34,657.12,655.34,656.24,36342.0,655.34,657.12,655.34,656.24,36342.0
2021-09-17 09:30:00,653.39,657.46,652.2,653.8,129399.0,653.39,657.46,652.2,653.8,129399.0
2021-09-17 10:00:00,654.47,655.5,650.95,652.52,32523.0,654.47,655.5,650.95,652.52,32523.0
2021-09-17 10:30:00,652.06,652.18,650.07,651.48,13175.0,652.06,652.18,650.07,651.48,13175.0
2021-09-17 11:00:00,651.48,651.8,648.96,650.77,12140.0,651.48,651.8,648.96,650.77,12140.0
2021-09-17 11:30:00,650.61,650.77,648.26,650.09,15087.0,650.61,650.77,648.26,650.09,15087.0
2021-09-17 12:00:00,650.33,651.9,650.33,651.68,7718.0,650.33,651.9,650.33,651.68,7718.0
2021-09-17 12:30:00,651.38,652.44,651.12,651.99,12384.0,651.38,652.44,651.12,651.99,12384.0
2021-09-17 13:00:00,651.83,652.7,651.03,651.3,8182.0,651.83,652.7,651.03,651.3,8182.0
2021-09-17 13:30:00,651.13,652.12,649.27,650.5,13904.0,651.13,652.12,649.27,650.5,13904.0
2021-09-17 14:00:00,650.72,651.93,650.3,651.06,13960.0,650.72,651.93,650.3,651.06,13960.0
2021-09-17 14:30:00,650.89,652.37,650.28,652.11,12741.0,650.89,652.37,650.28,652.11,12741.0
2021-09-17 15:00:00,651.76,652.3,650.65,651.23,17385.0,651.76,652.3,650.65,651.23,17385.0
2021-09-17 15:30:00,650.75,653.37,650.21,651.03,96700.0,650.75,653.37,650.21,651.03,96700.0
2021-09-20 09:30:00,644.36,650.58,640.14,646.67,66699.0,644.36,650.58,640.14,646.67,66699.0
2021-09-20 10:00:00,647.57,647.69,641.84,643.75,44946.0,647.57,647.69,641.84,643.75,44946.0
2021-09-20 10:30:00,643.45,644.99,642.26,643.05,18569.0,643.45,644.99,642.26,643.05,18569.0
2021-09-20 11:00:00,643.1,648.82,641.96,648.82,26837.0,643.1,648.82,641.96,648.82,26837.0
2021-09-20 11:30:00,648.67,648.74,643.97,644.53,15332.0,648.67,648.74,643.97,644.53,15332.0
2021-09-20 12:00:00,644.21,644.21,641.06,643.47,40266.0,644.21,644.21,641.06,643.47,40266.0
2021-09-20 12:30:00,643.14,645.8,642.86,644.46,18110.0,643.14,645.8,642.86,644.46,18110.0
2021-09-20 13:00:00,644.72,649.85,642.5,649.75,54917.0,644.72,649.85,642.5,649.75,54917.0
2021-09-20 13:30:00,649.29,649.36,646.67,647.6,15005.0,649.29,649.36,646.67,647.6,15005.0
2021-09-20 14:00:00,647.99,647.99,643.26,643.78,13612.0,647.99,647.99,643.26,643.78,13612.0
2021-09-20 14:30:00,643.4,644.29,641.61,642.49,39485.0,643.4,644.29,641.61,642.49,39485.0
2021-09-20 15:00:00,642.56,644.73,640.12,644.46,22391.0,642.56,644.73,640.12,644.46,22391.0
2021-09-20 15:30:00,644.7,649.51,644.15,648.47,68512.0,644.7,649.51,644.15,648.47,68512.0
2021-09-21 09:30:00,650.0,654.98,645.63,653.58,63755.0,650.0,654.98,645.63,653.58,63755.0
2021-09-21 10:00:00,654.05,655.52,650.46,653.75,45580.0,654.05,655.52,650.46,653.75,45580.0
2021-09-21 10:30:00,654.02,654.33,649.3,649.83,22695.0,654.02,654.33,649.3,649.83,22695.0
2021-09-21 11:00:00,648.91,654.55,648.32,652.9,19906.0,648.91,654.55,648.32,652.9,19906.0
2021-09-21 11:30:00,653.19,656.47,652.75,654.35,25782.0,653.19,656.47,652.75,654.35,25782.0
2021-09-21 12:00:00,654.69,656.82,653.68,654.48,12314.0,654.69,656.82,653.68,654.48,12314.0
2021-09-21 12:30:00,654.07,655.23,652.82,653.77,9949.0,654.07,655.23,652.82,653.77,9949.0
2021-09-21 13:00:00,654.0,654.18,651.56,652.31,13613.0,654.0,654.18,651.56,652.31,13613.0
2021-09-21 13:30:00,652.42,653.37,651.23,652.72,33433.0,652.42,653.37,651.23,652.72,33433.0
2021-09-21 14:00:00,652.66,654.14,652.39,652.98,16677.0,652.66,654.14,652.39,652.98,16677.0
2021-09-21 14:30:00,653.16,656.11,653.16,654.59,13870.0,653.16,656.11,653.16,654.59,13870.0
2021-09-21 15:00:00,655.0,657.18,654.88,655.3,26898.0,655.0,657.18,654.88,655.3,26898.0
2021-09-21 15:30:00,655.82,656.63,653.94,653.94,57849.0,655.82,656.63,653.94,653.94,57849.0
2021-09-22 09:30:00,658.0,658.0,650.68,655.95,42185.0,658.0,658.0,650.68,655.95,42185.0
2021-09-22 10:00:00,657.0,662.21,656.49,660.94,33709.0,657.0,662.21,656.49,660.94,33709.0
2021-09-22 10:30:00,661.26,663.12,659.9,662.2,32927.0,661.26,663.12,659.9,662.2,32927.0
2021-09-22 11:00:00,662.31,664.33,661.91,662.66,29896.0,662.31,664.33,661.91,662.66,29896.0
2021-09-22 11:30:00,662.96,663.11,660.71,662.06,10639.0,662.96,663.11,660.71,662.06,10639.0
2021-09-22 12:00:00,662.02,663.22,661.65,662.05,15046.0,662.02,663.22,661.65,662.05,15046.0
2021-09-22 12:30:00,661.83,662.3,659.92,660.04,15890.0,661.83,662.3,659.92,660.04,15890.0
2021-09-22 13:00:00,660.04,660.09,658.46,659.87,9326.0,660.04,660.09,658.46,659.87,9326.0
2021-09-22 13:30:00,659.94,660.36,658.91,659.47,11014.0,659.94,660.36,658.91,659.47,11014.0
2021-09-22 14:00:00,658.9,663.71,657.24,662.09,30535.0,658.9,663.71,657.24,662.09,30535.0
2021-09-22 14:30:00,662.45,662.49,658.56,659.29,36732.0,662.45,662.49,658.56,659.29,36732.0
2021-09-22 15:00:00,659.29,665.0,659.02,664.59,32878.0,659.29,665.0,659.02,664.59,32878.0
2021-09-22 15:30:00,664.42,665.5,662.48,662.51,66367.0,664.42,665.5,662.48,662.51,66367.0
2021-09-23 09:30:00,668.0,669.34,664.0,667.43,31033.0,668.0,669.34,664.0,667.43,31033.0
2021-09-23 10:00:00,667.64,669.45,666.5,667.79,43859.0,667.64,669.45,666.5,667.79,43859.0
2021-09-23 10:30:00,667.83,670.49,667.01,670.45,33851.0,667.83,670.49,667.01,670.45,33851.0
2021-09-23 11:00:00,670.44,670.44,664.7,665.13,58394.0,670.44,670.44,664.7,665.13,58394.0
2021-09-23 11:30:00,664.8,665.16,663.01,665.04,37338.0,664.8,665.16,663.01,665.04,37338.0
2021-09-23 12:00:00,665.0,665.06,663.44,663.68,12135.0,665.0,665.06,663.44,663.68,12135.0
2021-09-23 12:30:00,664.21,664.53,663.29,663.8,17216.0,664.21,664.53,663.29,663.8,17216.0
2021-09-23 13:00:00,664.18,665.84,663.92,665.84,39017.0,664.18,665.84,663.92,665.84,39017.0
2021-09-23 13:30:00,665.86,666.23,665.15,666.01,25865.0,665.86,666.23,665.15,666.01,25865.0
2021-09-23 14:00:00,665.94,666.13,664.78,664.88,12150.0,665.94,666.13,664.78,664.88,12150.0
2021-09-23 14:30:00,665.15,667.55,664.7,667.02,15326.0,665.15,667.55,664.7,667.02,15326.0
2021-09-23 15:00:00,667.21,668.12,666.87,667.01,15560.0,667.21,668.12,666.87,667.01,15560.0
2021-09-23 15:30:00,667.13,667.93,663.39,664.35,101916.0,667.13,667.93,663.39,664.35,101916.0
2021-09-24 09:30:00,662.1,663.7,655.85,657.77,35483.0,662.1,663.7,655.85,657.77,35483.0
2021-09-24 10:00:00,657.95,658.76,655.0,657.7,20902.0,657.95,658.76,655.0,657.7,20902.0
2021-09-24 10:30:00,657.48,660.71,657.13,658.36,19918.0,657.48,660.71,657.13,658.36,19918.0
2021-09-24 11:00:00,658.58,660.63,658.15,658.83,11883.0,658.58,660.63,658.15,658.83,11883.0
2021-09-24 11:30:00,659.23,660.35,658.27,660.28,6969.0,659.23,660.35,658.27,660.28,6969.0
2021-09-24 12:00:00,660.54,663.25,660.2,663.04,9211.0,660.54,663.25,660.2,663.04,9211.0
2021-09-24 12:30:00,663.44,665.11,663.24,664.86,14418.0,663.44,665.11,663.24,664.86,14418.0
2021-09-24 13:00:00,664.97,665.02,663.47,664.33,6893.0,664.97,665.02,663.47,664.33,6893.0
2021-09-24 13:30:00,664.18,664.19,661.78,661.91,10532.0,664.18,664.19,661.78,661.91,10532.0
2021-09-24 14:00:00,662.16,663.04,661.06,661.23,12878.0,662.16,663.04,661.06,661.23,12878.0
2021-09-24 14:30:00,661.08,664.99,661.06,664.72,10536.0,661.08,664.99,661.06,664.72,10536.0
2021-09-24 15:00:00,664.35,665.47,663.32,664.99,8074.0,664.35,665.47,663.32,664.99,8074.0
2021-09-24 15:30:00,665.18,667.0,665.09,666.47,41327.0,665.18,667.0,665.09,666.47,41327.0
2021-09-27 09:30:00,659.88,660.0,648.24,649.26,89576.0,659.88,660.0,648.24,649.26,89576.0
2021-09-27 10:00:00,648.89,652.3,646.48,652.0,38712.0,648.89,652.3,646.48,652.0,38712.0
2021-09-27 10:30:00,652.19,653.34,650.03,651.2,46430.0,652.19,653.34,650.03,651.2,46430.0
2021-09-27 11:00:00,650.38,651.75,648.4,649.01,19792.0,650.38,651.75,648.4,649.01,19792.0
2021-09-27 11:30:00,648.8,649.52,646.63,648.12,21402.0,648.8,649.52,646.63,648.12,21402.0
2021-09-27 12:00:00,647.54,650.92,647.54,650.6,27839.0,647.54,650.92,647.54,650.6,27839.0
2021-09-27 12:30:00,650.29,650.71,646.21,646.88,20652.0,650.29,650.71,646.21,646.88,20652.0
2021-09-27 13:00:00,647.23,650.83,647.23,650.3,11943.0,647.23,650.83,647.23,650.3,11943.0
2021-09-27 13:30:00,650.07,650.37,648.67,650.03,12170.0,650.07,650.37,648.67,650.03,12170.0
2021-09-27 14:00:00,650.02,651.56,649.41,651.23,20135.0,650.02,651.56,649.41,651.23,20135.0
2021-09-27 14:30:00,650.88,651.21,649.54,649.54,27976.0,650.88,651.21,649.54,649.54,27976.0
2021-09-27 15:00:00,649.57,650.26,648.62,649.86,14558.0,649.57,650.26,648.62,649.86,14558.0
2021-09-27 15:30:00,649.53,651.15,648.2,649.61,91324.0,649.53,651.15,648.2,649.61,91324.0
2021-09-28 09:30:00,633.67,636.84,622.14,627.18,192194.0,633.67,636.84,622.14,627.18,192194.0
2021-09-28 10:00:00,627.18,627.18,616.7,621.44,97278.0,627.18,627.18,616.7,621.44,97278.0
2021-09-28 10:30:00,621.81,622.23,618.22,620.57,58537.0,621.81,622.23,618.22,620.57,58537.0
2021-09-28 11:00:00,620.82,621.19,610.0,612.24,162635.0,620.82,621.19,610.0,612.24,162635.0
2021-09-28 11:30:00,612.38,620.55,610.43,620.38,88540.0,612.38,620.55,610.43,620.38,88540.0
2021-09-28 12:00:00,620.14,621.94,616.79,621.64,35395.0,620.14,621.94,616.79,621.64,35395.0
2021-09-28 12:30:00,621.47,621.57,616.88,617.65,29193.0,621.47,621.57,616.88,617.65,29193.0
2021-09-28 13:00:00,617.79,619.89,615.95,619.89,20651.0,617.79,619.89,615.95,619.89,20651.0
2021-09-28 13:30:00,619.23,620.79,617.81,617.87,32555.0,619.23,620.79,617.81,617.87,32555.0
2021-09-28 14:00:00,617.85,621.59,617.01,621.23,44925.0,617.85,621.59,617.01,621.23,44925.0
2021-09-28 14:30:00,621.04,622.46,619.75,621.55,74141.0,621.04,622.46,619.75,621.55,74141.0
2021-09-28 15:00:00,620.76,621.86,618.15,618.16,34734.0,620.76,621.86,618.15,618.16,34734.0
2021-09-28 15:30:00,617.72,618.19,611.82,612.53,210954.0,617.72,618.19,611.82,612.53,210954.0
2021-09-29 09:30:00,620.0,620.39,607.18,612.39,109634.0,620.0,620.39,607.18,612.39,109634.0
2021-09-29 10:00:00,612.99,617.01,612.73,614.85,45485.0,612.99,617.01,612.73,614.85,45485.0
2021-09-29 10:30:00,614.69,619.34,612.61,617.8,100047.0,614.69,619.34,612.61,617.8,100047.0
2021-09-29 11:00:00,618.05,619.07,615.8,616.51,38838.0,618.05,619.07,615.8,616.51,38838.0
2021-09-29 11:30:00,616.77,618.62,615.51,617.82,36472.0,616.77,618.62,615.51,617.82,36472.0
2021-09-29 12:00:00,617.68,619.18,614.06,614.99,33028.0,617.68,619.18,614.06,614.99,33028.0
2021-09-29 12:30:00,615.25,617.22,613.88,616.18,28614.0,615.25,617.22,613.88,616.18,28614.0
2021-09-29 13:00:00,616.89,619.62,616.55,616.99,33753.0,616.89,619.62,616.55,616.99,33753.0
2021-09-29 13:30:00,616.85,618.26,615.68,617.98,25181.0,616.85,618.26,615.68,617.98,25181.0
2021-09-29 14:00:00,618.5,623.47,618.43,620.65,26927.0,618.5,623.47,618.43,620.65,26927.0
2021-09-29 14:30:00,621.27,623.56,620.72,623.5,28713.0,621.27,623.56,620.72,623.5,28713.0
2021-09-29 15:00:00,623.51,623.84,621.4,621.74,36878.0,623.51,623.84,621.4,621.74,36878.0
2021-09-29 15:30:00,621.39,622.01,617.73,617.84,103926.0,621.39,622.01,617.73,617.84,103926.0
2021-09-30 09:30:00,620.2,626.47,619.0,622.56,40949.0,620.2,626.47,619.0,622.56,40949.0
2021-09-30 10:00:00,621.34,626.72,619.02,626.55,81132.0,621.34,626.72,619.02,626.55,81132.0
2021-09-30 10:30:00,626.54,626.96,622.44,622.52,23003.0,626.54,626.96,622.44,622.52,23003.0
2021-09-30 11:00:00,622.65,625.71,621.72,625.11,38337.0,622.65,625.71,621.72,625.11,38337.0
2021-09-30 11:30:00,625.7,625.7,620.25,621.26,21991.0,625.7,625.7,620.25,621.26,21991.0
2021-09-30 12:00:00,620.31,621.5,618.24,620.79,22340.0,620.31,621.5,618.24,620.79,22340.0
2021-09-30 12:30:00,619.74,621.55,619.3,621.33,17193.0,619.74,621.55,619.3,621.33,17193.0
2021-09-30 13:00:00,621.44,623.36,620.91,622.65,12637.0,621.44,623.36,620.91,622.65,12637.0
2021-09-30 13:30:00,622.41,624.44,622.14,623.82,15422.0,622.41,624.44,622.14,623.82,15422.0
2021-09-30 14:00:00,624.11,626.35,624.11,625.88,24075.0,624.11,626.35,624.11,625.88,24075.0
2021-09-30 14:30:00,625.55,626.26,624.51,624.59,20912.0,625.55,626.26,624.51,624.59,20912.0
2021-09-30 15:00:00,624.96,626.61,624.35,626.0,25021.0,624.96,626.61,624.35,626.0,25021.0
2021-09-30 15:30:00,625.53,626.99,621.64,622.04,94647.0,625.53,626.99,621.64,622.04,94647.0
2021-10-01 09:30:00,623.78,626.48,614.32,616.15,80300.0,623.78,626.48,614.32,616.15,80300.0
2021-10-01 10:00:00,616.44,620.37,615.01,618.99,45919.0,616.44,620.37,615.01,618.99,45919.0
2021-10-01 10:30:00,618.66,627.15,617.56,625.62,46280.0,618.66,627.15,617.56,625.62,46280.0
2021-10-01 11:00:00,626.12,628.27,623.43,627.49,28413.0,626.12,628.27,623.43,627.49,28413.0
2021-10-01 11:30:00,627.89,628.5,626.28,626.78,24599.0,627.89,628.5,626.28,626.78,24599.0
2021-10-01 12:00:00,627.0,627.49,625.16,625.93,24060.0,627.0,627.49,625.16,625.93,24060.0
2021-10-01 12:30:00,626.22,627.06,624.07,625.49,15523.0,626.22,627.06,624.07,625.49,15523.0
2021-10-01 13:00:00,625.49,627.48,624.62,626.76,17145.0,625.49,627.48,624.62,626.76,17145.0
2021-10-01 13:30:00,626.95,629.53,626.95,628.35,20935.0,626.95,629.53,626.95,628.35,20935.0
2021-10-01 14:00:00,628.55,630.25,628.38,628.84,22800.0,628.55,630.25,628.38,628.84,22800.0
2021-10-01 14:30:00,629.1,632.49,628.81,632.02,27006.0,629.1,632.49,628.81,632.02,27006.0
2021-10-01 15:00:00,632.24,634.16,632.07,632.5,30597.0,632.24,634.16,632.07,632.5,30597.0
2021-10-01 15:30:00,632.51,635.41,632.14,632.25,99733.0,632.51,635.41,632.14,632.25,99733.0
2021-10-04 09:30:00,635.4,638.05,619.0,626.0,90599.0,635.4,638.05,619.0,626.0,90599.0
2021-10-04 10:00:00,625.5,626.51,620.01,621.45,62518.0,625.5,626.51,620.01,621.45,62518.0
2021-10-04 10:30:00,621.18,621.22,611.86,614.61,78508.0,621.18,621.22,611.86,614.61,78508.0
2021-10-04 11:00:00,615.0,618.0,612.77,616.38,43863.0,615.0,618.0,612.77,616.38,43863.0
2021-10-04 11:30:00,616.0,616.02,612.62,613.94,40164.0,616.0,616.02,612.62,613.94,40164.0
2021-10-04 12:00:00,613.76,614.95,611.5,612.3,21984.0,613.76,614.95,611.5,612.3,21984.0
2021-10-04 12:30:00,612.41,613.21,609.47,611.66,32593.0,612.41,613.21,609.47,611.66,32593.0
2021-10-04 13:00:00,611.51,613.36,610.1,612.69,35975.0,611.51,613.36,610.1,612.69,35975.0
2021-10-04 13:30:00,612.78,615.72,612.78,613.83,35155.0,612.78,615.72,612.78,613.83,35155.0
2021-10-04 14:00:00,613.87,618.22,613.87,616.38,24809.0,613.87,618.22,613.87,616.38,24809.0
2021-10-04 14:30:00,616.19,618.64,616.01,618.5,31864.0,616.19,618.64,616.01,618.5,31864.0
2021-10-04 15:00:00,618.67,620.47,616.04,616.34,42623.0,618.67,620.47,616.04,616.34,42623.0
2021-10-04 15:30:00,616.11,618.36,614.93,618.15,108362.0,616.11,618.36,614.93,618.15,108362.0
2021-10-05 09:30:00,622.47,632.64,622.0,631.88,95939.0,622.47,632.64,622.0,631.88,95939.0
2021-10-05 10:00:00,631.74,636.07,631.74,634.66,75803.0,631.74,636.07,631.74,634.66,75803.0
2021-10-05 10:30:00,635.0,637.54,634.0,637.17,41436.0,635.0,637.54,634.0,637.17,41436.0
2021-10-05 11:00:00,636.74,638.35,634.67,635.0,53746.0,636.74,638.35,634.67,635.0,53746.0
2021-10-05 11:30:00,635.15,636.58,634.01,635.65,44682.0,635.15,636.58,634.01,635.65,44682.0
2021-10-05 12:00:00,635.76,637.28,634.74,636.14,12727.0,635.76,637.28,634.74,636.14,12727.0
2021-10-05 12:30:00,636.37,637.07,635.51,636.04,18017.0,636.37,637.07,635.51,636.04,18017.0
2021-10-05 13:00:00,636.08,636.66,635.24,635.87,15737.0,636.08,636.66,635.24,635.87,15737.0
2021-10-05 13:30:00,636.63,637.94,636.07,637.47,35436.0,636.63,637.94,636.07,637.47,35436.0
2021-10-05 14:00:00,637.73,638.93,637.07,638.25,22653.0,637.73,638.93,637.07,638.25,22653.0
2021-10-05 14:30:00,638.65,639.54,638.13,638.13,31891.0,638.65,639.54,638.13,638.13,31891.0
2021-10-05 15:00:00,638.23,638.73,634.06,634.44,35476.0,638.23,638.73,634.06,634.44,35476.0
2021-10-05 15:30:00,634.39,635.3,633.28,633.42,85887.0,634.39,635.3,633.28,633.42,85887.0
2021-10-06 09:30:00,627.34,635.76,624.61,626.62,124268.0,627.34,635.76,624.61,626.62,124268.0
2021-10-06 10:00:00,626.36,630.73,621.4,630.05,59554.0,626.36,630.73,621.4,630.05,59554.0
2021-10-06 10:30:00,630.46,633.93,628.43,631.0,55766.0,630.46,633.93,628.43,631.0,55766.0
2021-10-06 11:00:00,630.93,631.5,625.0,625.63,33328.0,630.93,631.5,625.0,625.63,33328.0
2021-10-06 11:30:00,625.42,627.86,625.09,627.56,15929.0,625.42,627.86,625.09,627.56,15929.0
2021-10-06 12:00:00,627.84,628.41,625.75,626.6,17710.0,627.84,628.41,625.75,626.6,17710.0
2021-10-06 12:30:00,626.6,627.85,625.4,626.56,9171.0,626.6,627.85,625.4,626.56,9171.0
2021-10-06 13:00:00,626.73,626.97,624.19,626.66,25118.0,626.73,626.97,624.19,626.66,25118.0
2021-10-06 13:30:00,627.04,629.56,626.78,628.88,20652.0,627.04,629.56,626.78,628.88,20652.0
2021-10-06 14:00:00,629.09,630.72,627.82,630.08,30243.0,629.09,630.72,627.82,630.08,30243.0
2021-10-06 14:30:00,629.91,630.7,628.53,628.83,15939.0,629.91,630.7,628.53,628.83,15939.0
2021-10-06 15:00:00,628.55,629.0,626.15,627.25,31923.0,628.55,629.0,626.15,627.25,31923.0
2021-10-06 15:30:00,627.2,629.68,625.57,629.36,87739.0,627.2,629.68,625.57,629.36,87739.0
2021-10-07 09:30:00,636.43,643.54,635.43,643.23,74461.0,636.43,643.54,635.43,643.23,74461.0
2021-10-07 10:00:00,643.79,647.42,642.8,644.98,70457.0,643.79,647.42,642.8,644.98,70457.0
2021-10-07 10:30:00,645.8,648.36,645.55,646.57,31947.0,645.8,648.36,645.55,646.57,31947.0
2021-10-07 11:00:00,646.52,646.71,644.53,644.73,17995.0,646.52,646.71,644.53,644.73,17995.0
2021-10-07 11:30:00,644.75,646.45,644.62,646.0,12611.0,644.75,646.45,644.62,646.0,12611.0
2021-10-07 12:00:00,645.92,646.06,644.87,645.44,16106.0,645.92,646.06,644.87,645.44,16106.0
2021-10-07 12:30:00,645.13,646.16,644.7,645.79,10917.0,645.13,646.16,644.7,645.79,10917.0
2021-10-07 13:00:00,645.53,645.91,644.89,645.27,10456.0,645.53,645.91,644.89,645.27,10456.0
2021-10-07 13:30:00,645.51,645.54,644.78,644.99,18516.0,645.51,645.54,644.78,644.99,18516.0
2021-10-07 14:00:00,645.01,645.67,643.76,643.76,24274.0,645.01,645.67,643.76,643.76,24274.0
2021-10-07 14:30:00,644.1,644.19,641.85,642.6,49852.0,644.1,644.19,641.85,642.6,49852.0
2021-10-07 15:00:00,642.54,644.35,642.43,642.78,46686.0,642.54,644.35,642.43,642.78,46686.0
2021-10-07 15:30:00,642.69,642.92,637.66,638.0,182699.0,642.69,642.92,637.66,638.0,182699.0
2021-10-08 09:30:00,640.0,643.66,631.66,635.32,138244.0,640.0,643.66,631.66,635.32,138244.0
2021-10-08 10:00:00,636.6,640.0,636.31,637.9,59229.0,636.6,640.0,636.31,637.9,59229.0
2021-10-08 10:30:00,637.23,637.23,632.0,632.26,34529.0,637.23,637.23,632.0,632.26,34529.0
2021-10-08 11:00:00,632.18,634.57,631.03,631.86,44109.0,632.18,634.57,631.03,631.86,44109.0
2021-10-08 11:30:00,631.8,632.07,627.31,627.63,20813.0,631.8,632.07,627.31,627.63,20813.0
2021-10-08 12:00:00,627.48,628.58,626.72,627.0,12954.0,627.48,628.58,626.72,627.0,12954.0
2021-10-08 12:30:00,626.91,627.32,623.66,623.67,26742.0,626.91,627.32,623.66,623.67,26742.0
2021-10-08 13:00:00,623.7,624.73,620.02,620.35,39948.0,623.7,624.73,620.02,620.35,39948.0
2021-10-08 13:30:00,620.22,623.67,619.89,623.53,31974.0,620.22,623.67,619.89,623.53,31974.0
2021-10-08 14:00:00,623.59,624.24,621.27,624.0,75140.0,623.59,624.24,621.27,624.0,75140.0
2021-10-08 14:30:00,624.09,625.0,621.78,621.85,39668.0,624.09,625.0,621.78,621.85,39668.0
2021-10-08 15:00:00,621.84,623.62,620.88,620.99,54311.0,621.84,623.62,620.88,620.99,54311.0
2021-10-08 15:30:00,620.88,621.0,616.92,617.58,210257.0,620.88,621.0,616.92,617.58,210257.0
2021-10-11 09:30:00,618.02,624.99,612.14,623.04,95903.0,618.02,624.99,612.14,623.04,95903.0
2021-10-11 10:00:00,623.2,627.31,621.76,622.59,56890.0,623.2,627.31,621.76,622.59,56890.0
2021-10-11 10:30:00,622.64,625.35,620.8,622.19,27241.0,622.64,625.35,620.8,622.19,27241.0
2021-10-11 11:00:00,622.32,624.48,622.16,622.93,27102.0,622.32,624.48,622.16,622.93,27102.0
2021-10-11 11:30:00,623.05,624.14,621.31,621.49,14990.0,623.05,624.14,621.31,621.49,14990.0
2021-10-11 12:00:00,621.08,622.11,619.99,622.06,18217.0,621.08,622.11,619.99,622.06,18217.0
2021-10-11 12:30:00,622.2,623.06,620.65,623.06,17850.0,622.2,623.06,620.65,623.06,17850.0
2021-10-11 13:00:00,623.16,623.16,619.0,619.33,20351.0,623.16,623.16,619.0,619.33,20351.0
2021-10-11 13:30:00,619.23,619.23,616.78,618.93,29037.0,619.23,619.23,616.78,618.93,29037.0
2021-10-11 14:00:00,618.71,620.59,618.41,620.18,16301.0,618.71,620.59,618.41,620.18,16301.0
2021-10-11 14:30:00,620.23,621.09,619.57,620.69,12440.0,620.23,621.09,619.57,620.69,12440.0
2021-10-11 15:00:00,620.7,621.02,617.69,617.84,27750.0,620.7,621.02,617.69,617.84,27750.0
2021-10-11 15:30:00,617.81,617.92,615.14,615.85,93406.0,617.81,617.92,615.14,615.85,93406.0
2021-10-12 09:30:00,622.36,628.73,620.24,623.55,81616.0,622.36,628.73,620.24,623.55,81616.0
2021-10-12 10:00:00,624.19,632.64,624.06,631.51,53915.0,624.19,632.64,624.06,631.51,53915.0
2021-10-12 10:30:00,631.55,632.09,625.61,625.76,22449.0,631.55,632.09,625.61,625.76,22449.0
2021-10-12 11:00:00,626.52,628.3,624.89,625.27,13396.0,626.52,628.3,624.89,625.27,13396.0
2021-10-12 11:30:00,625.69,629.26,625.69,629.08,20743.0,625.69,629.26,625.69,629.08,20743.0
2021-10-12 12:00:00,629.46,631.53,629.46,629.96,13544.0,629.46,631.53,629.46,629.96,13544.0
2021-10-12 12:30:00,629.36,629.36,628.03,628.57,20516.0,629.36,629.36,628.03,628.57,20516.0
2021-10-12 13:00:00,628.39,628.72,627.12,628.46,10053.0,628.39,628.72,627.12,628.46,10053.0
2021-10-12 13:30:00,628.6,629.0,626.93,626.97,8104.0,628.6,629.0,626.93,626.97,8104.0
2021-10-12 14:00:00,626.92,632.64,626.92,632.38,21307.0,626.92,632.64,626.92,632.38,21307.0
2021-10-12 14:30:00,632.64,633.0,630.57,631.8,24890.0,632.64,633.0,630.57,631.8,24890.0
2021-10-12 15:00:00,631.29,631.4,629.51,630.52,25980.0,631.29,631.4,629.51,630.52,25980.0
2021-10-12 15:30:00,629.96,630.47,627.18,629.13,70140.0,629.96,630.47,627.18,629.13,70140.0
2021-10-13 09:30:00,630.0,640.42,630.0,640.42,120431.0,630.0,640.42,630.0,640.42,120431.0
2021-10-13 10:00:00,640.31,641.08,635.54,635.54,42819.0,640.31,641.08,635.54,635.54,42819.0
2021-10-13 10:30:00,635.74,638.47,634.36,635.06,60936.0,635.74,638.47,634.36,635.06,60936.0
2021-10-13 11:00:00,635.09,635.46,631.86,632.24,22269.0,635.09,635.46,631.86,632.24,22269.0
2021-10-13 11:30:00,632.27,634.93,630.56,633.98,15592.0,632.27,634.93,630.56,633.98,15592.0
2021-10-13 12:00:00,633.69,634.82,633.02,634.74,22648.0,633.69,634.82,633.02,634.74,22648.0
2021-10-13 12:30:00,634.38,634.93,632.87,634.53,9686.0,634.38,634.93,632.87,634.53,9686.0
2021-10-13 13:00:00,634.27,638.1,634.27,638.1,17659.0,634.27,638.1,634.27,638.1,17659.0
2021-10-13 13:30:00,638.93,639.26,637.74,638.11,12145.0,638.93,639.26,637.74,638.11,12145.0
2021-10-13 14:00:00,637.79,640.16,635.71,635.71,14576.0,637.79,640.16,635.71,635.71,14576.0
2021-10-13 14:30:00,636.28,636.57,635.23,635.76,11808.0,636.28,636.57,635.23,635.76,11808.0
2021-10-13 15:00:00,635.74,636.47,634.5,636.47,19786.0,635.74,636.47,634.5,636.47,19786.0
2021-10-13 15:30:00,636.43,639.94,636.43,639.88,67967.0,636.43,639.94,636.43,639.88,67967.0
2021-10-14 09:30:00,650.0,655.08,648.59,651.73,130560.0,650.0,655.08,648.59,651.73,130560.0
2021-10-14 10:00:00,651.36,662.77,650.55,659.82,160656.0,651.36,662.77,650.55,659.82,160656.0
2021-10-14 10:30:00,659.71,659.96,654.37,654.67,65633.0,659.71,659.96,654.37,654.67,65633.0
2021-10-14 11:00:00,654.79,657.57,654.63,656.34,31577.0,654.79,657.57,654.63,656.34,31577.0
2021-10-14 11:30:00,656.46,658.0,655.63,657.81,15114.0,656.46,658.0,655.63,657.81,15114.0
2021-10-14 12:00:00,657.66,657.9,656.82,657.43,11460.0,657.66,657.9,656.82,657.43,11460.0
2021-10-14 12:30:00,657.87,659.57,656.65,657.38,21232.0,657.87,659.57,656.65,657.38,21232.0
2021-10-14 13:00:00,656.68,656.91,652.66,653.46,16331.0,656.68,656.91,652.66,653.46,16331.0
2021-10-14 13:30:00,653.8,654.4,651.63,652.3,12046.0,653.8,654.4,651.63,652.3,12046.0
2021-10-14 14:00:00,652.24,653.49,650.16,653.25,16010.0,652.24,653.49,650.16,653.25,16010.0
2021-10-14 14:30:00,653.22,653.22,651.01,651.65,20687.0,653.22,653.22,651.01,651.65,20687.0
2021-10-14 15:00:00,651.54,652.45,650.64,652.4,18632.0,651.54,652.45,650.64,652.4,18632.0
2021-10-14 15:30:00,652.16,653.13,651.3,653.02,77252.0,652.16,653.13,651.3,653.02,77252.0
2021-10-15 09:30:00,656.86,659.56,654.9,658.77,128341.0,656.86,659.56,654.9,658.77,128341.0
2021-10-15 10:00:00,659.08,659.89,657.03,658.67,18826.0,659.08,659.89,657.03,658.67,18826.0
2021-10-15 10:30:00,658.98,661.25,658.36,661.02,19195.0,658.98,661.25,658.36,661.02,19195.0
2021-10-15 11:00:00,661.24,661.81,660.23,660.23,13310.0,661.24,661.81,660.23,660.23,13310.0
2021-10-15 11:30:00,660.46,660.57,658.4,658.99,13304.0,660.46,660.57,658.4,658.99,13304.0
2021-10-15 12:00:00,658.52,661.79,658.52,661.41,16287.0,658.52,661.79,658.52,661.41,16287.0
2021-10-15 12:30:00,661.59,663.3,661.59,662.11,17457.0,661.59,663.3,661.59,662.11,17457.0
2021-10-15 13:00:00,662.19,662.39,661.3,661.65,18126.0,662.19,662.39,661.3,661.65,18126.0
2021-10-15 13:30:00,661.64,662.86,661.64,661.76,20122.0,661.64,662.86,661.64,661.76,20122.0
2021-10-15 14:00:00,661.89,663.35,661.71,663.31,12624.0,661.89,663.35,661.71,663.31,12624.0
2021-10-15 14:30:00,663.41,664.98,663.06,664.75,20469.0,663.41,664.98,663.06,664.75,20469.0
2021-10-15 15:00:00,664.94,664.99,663.63,664.26,18112.0,664.94,664.99,663.63,664.26,18112.0
2021-10-15 15:30:00,664.16,665.61,662.44,663.39,110019.0,664.16,665.61,662.44,663.39,110019.0
2021-10-18 09:30:00,663.5,665.56,659.01,660.73,36056.0,663.5,665.56,659.01,660.73,36056.0
2021-10-18 10:00:00,660.57,662.0,658.57,659.42,37019.0,660.57,662.0,658.57,659.42,37019.0
2021-10-18 10:30:00,659.67,661.0,657.33,660.42,23254.0,659.67,661.0,657.33,660.42,23254.0
2021-10-18 11:00:00,660.42,660.96,658.48,660.26,17840.0,660.42,660.96,658.48,660.26,17840.0
2021-10-18 11:30:00,659.94,662.12,659.85,660.94,10166.0,659.94,662.12,659.85,660.94,10166.0
2021-10-18 12:00:00,660.81,660.81,658.66,658.81,21998.0,660.81,660.81,658.66,658.81,21998.0
2021-10-18 12:30:00,658.62,659.8,658.01,659.03,20739.0,658.62,659.8,658.01,659.03,20739.0
2021-10-18 13:00:00,658.94,661.35,658.82,660.83,45772.0,658.94,661.35,658.82,660.83,45772.0
2021-10-18 13:30:00,660.97,661.71,660.61,661.34,12470.0,660.97,661.71,660.61,661.34,12470.0
2021-10-18 14:00:00,661.24,662.39,661.24,662.25,19717.0,661.24,662.39,661.24,662.25,19717.0
2021-10-18 14:30:00,662.36,664.42,662.36,663.45,25289.0,662.36,664.42,662.36,663.45,25289.0
2021-10-18 15:00:00,663.52,664.49,663.14,664.43,15061.0,663.52,664.49,663.14,664.43,15061.0
2021-10-18 15:30:00,664.32,666.3,663.78,666.22,76320.0,664.32,666.3,663.78,666.22,76320.0
2021-10-19 09:30:00,672.4,687.69,672.29,680.4,145302.0,672.4,687.69,672.29,680.4,145302.0
2021-10-19 10:00:00,679.97,686.63,678.4,684.96,94960.0,679.97,686.63,678.4,684.96,94960.0
2021-10-19 10:30:00,684.69,684.76,680.4,682.97,44471.0,684.69,684.76,680.4,682.97,44471.0
2021-10-19 11:00:00,682.97,685.51,682.97,685.47,22418.0,682.97,685.51,682.97,685.47,22418.0
2021-10-19 11:30:00,685.52,685.52,682.5,682.6,18511.0,685.52,685.52,682.5,682.6,18511.0
2021-10-19 12:00:00,682.72,682.72,680.84,681.51,28064.0,682.72,682.72,680.84,681.51,28064.0
2021-10-19 12:30:00,681.26,681.92,679.76,681.54,30342.0,681.26,681.92,679.76,681.54,30342.0
2021-10-19 13:00:00,681.61,681.77,680.68,680.68,18150.0,681.61,681.77,680.68,680.68,18150.0
2021-10-19 13:30:00,680.91,681.75,679.74,680.82,26980.0,680.91,681.75,679.74,680.82,26980.0
2021-10-19 14:00:00,680.88,682.38,680.08,680.21,29235.0,680.88,682.38,680.08,680.21,29235.0
2021-10-19 14:30:00,680.29,680.34,676.59,678.33,43215.0,680.29,680.34,676.59,678.33,43215.0
2021-10-19 15:00:00,678.27,680.67,678.25,680.38,30551.0,678.27,680.67,678.25,680.38,30551.0
2021-10-19 15:30:00,680.38,682.7,679.16,680.25,132617.0,680.38,682.7,679.16,680.25,132617.0
2021-10-20 09:30:00,684.23,686.73,675.49,676.68,98584.0,684.23,686.73,675.49,676.68,98584.0
2021-10-20 10:00:00,676.68,677.35,671.18,677.01,35767.0,676.68,677.35,671.18,677.01,35767.0
2021-10-20 10:30:00,677.65,677.65,674.58,674.78,15738.0,677.65,677.65,674.58,674.78,15738.0
2021-10-20 11:00:00,674.5,677.38,673.05,676.01,19289.0,674.5,677.38,673.05,676.01,19289.0
2021-10-20 11:30:00,676.45,679.09,674.84,678.92,9427.0,676.45,679.09,674.84,678.92,9427.0
2021-10-20 12:00:00,679.09,679.34,677.78,678.84,9908.0,679.09,679.34,677.78,678.84,9908.0
2021-10-20 12:30:00,678.58,678.6,677.15,678.57,15165.0,678.58,678.6,677.15,678.57,15165.0
2021-10-20 13:00:00,679.12,679.12,676.53,678.04,26675.0,679.12,679.12,676.53,678.04,26675.0
2021-10-20 13:30:00,678.03,681.04,677.8,680.91,28595.0,678.03,681.04,677.8,680.91,28595.0
2021-10-20 14:00:00,680.91,682.79,680.48,682.47,11808.0,680.91,682.79,680.48,682.47,11808.0
2021-10-20 14:30:00,682.22,682.38,680.38,681.31,13625.0,682.22,682.38,680.38,681.31,13625.0
2021-10-20 15:00:00,681.05,681.4,679.23,681.06,21568.0,681.05,681.4,679.23,681.06,21568.0
2021-10-20 15:30:00,681.06,681.65,680.15,681.49,69080.0,681.06,681.65,680.15,681.49,69080.0
2021-10-21 09:30:00,680.0,681.59,676.87,681.17,58871.0,680.0,681.59,676.87,681.17,58871.0
2021-10-21 10:00:00,681.29,683.7,681.0,681.73,25507.0,681.29,683.7,681.0,681.73,25507.0
2021-10-21 10:30:00,681.85,685.2,681.31,685.16,23757.0,681.85,685.2,681.31,685.16,23757.0
2021-10-21 11:00:00,684.6,685.81,684.6,684.88,18047.0,684.6,685.81,684.6,684.88,18047.0
2021-10-21 11:30:00,684.77,685.45,683.21,683.65,16374.0,684.77,685.45,683.21,683.65,16374.0
2021-10-21 12:00:00,683.9,686.45,683.88,685.01,16169.0,683.9,686.45,683.88,685.01,16169.0
2021-10-21 12:30:00,684.91,687.3,684.73,687.12,7889.0,684.91,687.3,684.73,687.12,7889.0
2021-10-21 13:00:00,686.72,686.89,684.68,684.71,9690.0,686.72,686.89,684.68,684.71,9690.0
2021-10-21 13:30:00,684.57,685.11,683.39,684.33,15431.0,684.57,685.11,683.39,684.33,15431.0
2021-10-21 14:00:00,683.87,685.45,683.87,684.96,8385.0,683.87,685.45,683.87,684.96,8385.0
2021-10-21 14:30:00,684.76,684.88,683.76,684.45,13142.0,684.76,684.88,683.76,684.45,13142.0
2021-10-21 15:00:00,684.62,685.77,684.44,685.29,18516.0,684.62,685.77,684.44,685.29,18516.0
2021-10-21 15:30:00,685.48,686.35,683.42,686.34,56835.0,685.48,686.35,683.42,686.34,56835.0
2021-10-22 09:30:00,686.0,691.89,683.42,691.48,76174.0,686.0,691.89,683.42,691.48,76174.0
2021-10-22 10:00:00,690.69,692.97,689.26,692.97,23676.0,690.69,692.97,689.26,692.97,23676.0
2021-10-22 10:30:00,692.53,692.54,688.7,689.81,20449.0,692.53,692.54,688.7,689.81,20449.0
2021-10-22 11:00:00,689.85,691.33,684.17,687.16,87235.0,689.85,691.33,684.17,687.16,87235.0
2021-10-22 11:30:00,687.57,688.33,684.18,687.7,56961.0,687.57,688.33,684.18,687.7,56961.0
2021-10-22 12:00:00,687.0,688.88,684.96,688.88,44392.0,687.0,688.88,684.96,688.88,44392.0
2021-10-22 12:30:00,688.87,691.01,688.03,689.29,33183.0,688.87,691.01,688.03,689.29,33183.0
2021-10-22 13:00:00,688.86,690.05,688.63,689.25,14098.0,688.86,690.05,688.63,689.25,14098.0
2021-10-22 13:30:00,689.09,689.78,687.76,688.09,10347.0,689.09,689.78,687.76,688.09,10347.0
2021-10-22 14:00:00,688.12,690.53,687.74,690.4,23900.0,688.12,690.53,687.74,690.4,23900.0
2021-10-22 14:30:00,690.4,691.13,688.46,689.01,18214.0,690.4,691.13,688.46,689.01,18214.0
2021-10-22 15:00:00,689.01,689.27,687.22,687.79,21729.0,689.01,689.27,687.22,687.79,21729.0
2021-10-22 15:30:00,687.94,688.88,685.85,686.51,94068.0,687.94,688.88,685.85,686.51,94068.0
2021-10-25 09:30:00,686.65,693.25,684.5,687.41,48541.0,686.65,693.25,684.5,687.41,48541.0
2021-10-25 10:00:00,688.04,691.05,686.08,689.37,29940.0,688.04,691.05,686.08,689.37,29940.0
2021-10-25 10:30:00,689.38,691.71,689.08,691.08,15780.0,689.38,691.71,689.08,691.08,15780.0
2021-10-25 11:00:00,691.19,693.46,690.53,692.5,16119.0,691.19,693.46,690.53,692.5,16119.0
2021-10-25 11:30:00,692.19,693.13,691.61,692.64,9965.0,692.19,693.13,691.61,692.64,9965.0
2021-10-25 12:00:00,692.37,693.47,691.12,691.68,9785.0,692.37,693.47,691.12,691.68,9785.0
2021-10-25 12:30:00,692.16,693.08,690.98,690.98,19839.0,692.16,693.08,690.98,690.98,19839.0
2021-10-25 13:00:00,691.29,691.52,689.45,689.74,11745.0,691.29,691.52,689.45,689.74,11745.0
2021-10-25 13:30:00,689.65,690.62,689.59,690.05,10702.0,689.65,690.62,689.59,690.05,10702.0
2021-10-25 14:00:00,690.08,691.28,689.66,691.28,8515.0,690.08,691.28,689.66,691.28,8515.0
2021-10-25 14:30:00,690.89,692.01,690.68,691.45,11886.0,690.89,692.01,690.68,691.45,11886.0
2021-10-25 15:00:00,691.63,692.84,690.77,690.77,11265.0,691.63,692.84,690.77,690.77,11265.0
2021-10-25 15:30:00,691.0,691.29,688.58,689.5,36774.0,691.0,691.29,688.58,689.5,36774.0
2021-10-26 09:30:00,692.69,693.0,687.96,689.42,45277.0,692.69,693.0,687.96,689.42,45277.0
2021-10-26 10:00:00,689.98,691.15,686.31,686.62,27558.0,689.98,691.15,686.31,686.62,27558.0
2021-10-26 10:30:00,686.48,690.13,684.0,688.05,54511.0,686.48,690.13,684.0,688.05,54511.0
2021-10-26 11:00:00,687.92,691.07,686.8,690.63,13416.0,687.92,691.07,686.8,690.63,13416.0
2021-10-26 11:30:00,690.63,691.11,688.48,689.0,14516.0,690.63,691.11,688.48,689.0,14516.0
2021-10-26 12:00:00,688.68,689.09,686.42,686.5,18527.0,688.68,689.09,686.42,686.5,18527.0
2021-10-26 12:30:00,686.11,686.83,680.97,682.35,22121.0,686.11,686.83,680.97,682.35,22121.0
2021-10-26 13:00:00,682.43,684.24,682.33,682.57,26433.0,682.43,684.24,682.33,682.57,26433.0
2021-10-26 13:30:00,682.4,684.07,680.01,680.63,32243.0,682.4,684.07,680.01,680.63,32243.0
2021-10-26 14:00:00,680.69,681.41,677.58,679.16,31800.0,680.69,681.41,677.58,679.16,31800.0
2021-10-26 14:30:00,679.87,681.17,676.25,678.19,35641.0,679.87,681.17,676.25,678.19,35641.0
2021-10-26 15:00:00,678.28,679.11,675.78,676.78,35444.0,678.28,679.11,675.78,676.78,35444.0
2021-10-26 15:30:00,676.83,679.91,675.55,676.62,130888.0,676.83,679.91,675.55,676.62,130888.0
2021-10-27 09:30:00,675.7,684.83,673.8,681.56,67522.0,675.7,684.83,673.8,681.56,67522.0
2021-10-27 10:00:00,682.23,682.95,673.01,673.39,54853.0,682.23,682.95,673.01,673.39,54853.0
2021-10-27 10:30:00,673.42,673.6,669.33,669.62,57734.0,673.42,673.6,669.33,669.62,57734.0
2021-10-27 11:00:00,669.35,672.74,668.34,670.78,40025.0,669.35,672.74,668.34,670.78,40025.0
2021-10-27 11:30:00,671.03,671.29,668.05,670.17,38403.0,671.03,671.29,668.05,670.17,38403.0
2021-10-27 12:00:00,670.05,670.15,667.33,668.86,25043.0,670.05,670.15,667.33,668.86,25043.0
2021-10-27 12:30:00,668.67,672.84,668.48,672.5,33200.0,668.67,672.84,668.48,672.5,33200.0
2021-10-27 13:00:00,672.25,674.62,671.79,674.6,34548.0,672.25,674.62,671.79,674.6,34548.0
2021-10-27 13:30:00,674.83,675.21,672.85,673.8,23347.0,674.83,675.21,672.85,673.8,23347.0
2021-10-27 14:00:00,673.98,673.98,672.43,672.76,33906.0,673.98,673.98,672.43,672.76,33906.0
2021-10-27 14:30:00,672.76,674.76,670.96,673.29,82473.0,672.76,674.76,670.96,673.29,82473.0
2021-10-27 15:00:00,673.14,673.86,668.59,669.19,64362.0,673.14,673.86,668.59,669.19,64362.0
2021-10-27 15:30:00,669.05,670.15,663.61,665.0,158897.0,669.05,670.15,663.61,665.0,158897.0
2021-10-28 09:30:00,671.51,694.0,671.3,677.75,315191.0,671.51,694.0,671.3,677.75,315191.0
2021-10-28 10:00:00,677.89,684.3,672.81,682.77,137080.0,677.89,684.3,672.81,682.77,137080.0
2021-10-28 10:30:00,683.51,689.54,681.39,681.56,136446.0,683.51,689.54,681.39,681.56,136446.0
2021-10-28 11:00:00,682.2,687.15,681.73,686.32,31273.0,682.2,687.15,681.73,686.32,31273.0
2021-10-28 11:30:00,687.39,687.39,683.04,686.04,35428.0,687.39,687.39,683.04,686.04,35428.0
2021-10-28 12:00:00,686.44,691.43,686.23,690.56,66872.0,686.44,691.43,686.23,690.56,66872.0
2021-10-28 12:30:00,690.33,692.0,688.21,688.58,47901.0,690.33,692.0,688.21,688.58,47901.0
2021-10-28 13:00:00,688.82,693.25,687.4,693.19,45857.0,688.82,693.25,687.4,693.19,45857.0
2021-10-28 13:30:00,692.93,693.32,690.18,690.8,30269.0,692.93,693.32,690.18,690.8,30269.0
2021-10-28 14:00:00,690.89,693.03,688.38,688.99,43252.0,690.89,693.03,688.38,688.99,43252.0
2021-10-28 14:30:00,689.07,689.09,684.88,686.03,30504.0,689.07,689.09,684.88,686.03,30504.0
2021-10-28 15:00:00,686.02,689.92,685.53,688.31,35960.0,686.02,689.92,685.53,688.31,35960.0
2021-10-28 15:30:00,688.89,691.93,687.12,687.71,139261.0,688.89,691.93,687.12,687.71,139261.0
2021-10-29 09:30:00,686.35,692.54,685.01,688.48,81002.0,686.35,692.54,685.01,688.48,81002.0
2021-10-29 10:00:00,687.68,690.07,684.39,685.27,49725.0,687.68,690.07,684.39,685.27,49725.0
2021-10-29 10:30:00,685.25,686.54,682.55,684.3,33462.0,685.25,686.54,682.55,684.3,33462.0
2021-10-29 11:00:00,683.5,685.48,682.27,682.27,26712.0,683.5,685.48,682.27,682.27,26712.0
2021-10-29 11:30:00,682.28,689.32,682.15,689.19,45828.0,682.28,689.32,682.15,689.19,45828.0
2021-10-29 12:00:00,689.09,691.39,688.23,691.36,25003.0,689.09,691.39,688.23,691.36,25003.0
2021-10-29 12:30:00,691.29,693.93,691.09,693.77,25949.0,691.29,693.93,691.09,693.77,25949.0
2021-10-29 13:00:00,693.58,695.73,691.69,695.73,36191.0,693.58,695.73,691.69,695.73,36191.0
2021-10-29 13:30:00,695.15,696.38,693.95,694.37,23979.0,695.15,696.38,693.95,694.37,23979.0
2021-10-29 14:00:00,694.24,695.46,693.13,693.13,20307.0,694.24,695.46,693.13,693.13,20307.0
2021-10-29 14:30:00,693.55,695.35,693.2,694.93,16052.0,693.55,695.35,693.2,694.93,16052.0
2021-10-29 15:00:00,695.45,696.22,694.85,695.69,25582.0,695.45,696.22,694.85,695.69,25582.0
2021-10-29 15:30:00,695.62,698.43,695.41,697.81,96160.0,695.62,698.43,695.41,697.81,96160.0
2021-11-01 09:30:00,700.0,704.82,697.49,698.08,94591.0,700.0,704.82,697.49,698.08,94591.0
2021-11-01 10:00:00,697.98,698.72,693.79,693.93,27295.0,697.98,698.72,693.79,693.93,27295.0
2021-11-01 10:30:00,693.91,693.91,686.11,686.72,31001.0,693.91,693.91,686.11,686.72,31001.0
2021-11-01 11:00:00,686.76,687.49,684.0,684.0,24926.0,686.76,687.49,684.0,684.0,24926.0
2021-11-01 11:30:00,683.57,683.92,677.85,681.19,47799.0,683.57,683.92,677.85,681.19,47799.0
2021-11-01 12:00:00,681.11,685.16,680.6,685.16,34880.0,681.11,685.16,680.6,685.16,34880.0
2021-11-01 12:30:00,684.9,684.9,680.32,681.68,26685.0,684.9,684.9,680.32,681.68,26685.0
2021-11-01 13:00:00,681.74,681.82,678.02,680.12,31000.0,681.74,681.82,678.02,680.12,31000.0
2021-11-01 13:30:00,679.38,679.7,676.66,679.32,46104.0,679.38,679.7,676.66,679.32,46104.0
2021-11-01 14:00:00,679.52,680.99,678.75,679.95,42873.0,679.52,680.99,678.75,679.95,42873.0
2021-11-01 14:30:00,679.87,680.01,677.06,677.68,25987.0,679.87,680.01,677.06,677.68,25987.0
2021-11-01 15:00:00,677.8,681.0,677.66,680.57,37114.0,677.8,681.0,677.66,680.57,37114.0
2021-11-01 15:30:00,680.66,682.35,679.6,682.22,107259.0,680.66,682.35,679.6,682.22,107259.0
2021-11-02 09:30:00,685.99,687.44,683.89,684.53,42497.0,685.99,687.44,683.89,684.53,42497.0
2021-11-02 10:00:00,685.57,686.74,680.5,685.39,23957.0,685.57,686.74,680.5,685.39,23957.0
2021-11-02 10:30:00,685.5,687.5,684.88,684.88,21159.0,685.5,687.5,684.88,684.88,21159.0
2021-11-02 11:00:00,684.88,685.44,682.23,682.44,21146.0,684.88,685.44,682.23,682.44,21146.0
2021-11-02 11:30:00,682.68,683.78,682.0,682.66,11498.0,682.68,683.78,682.0,682.66,11498.0
2021-11-02 12:00:00,682.67,684.11,682.15,683.91,13818.0,682.67,684.11,682.15,683.91,13818.0
2021-11-02 12:30:00,683.78,685.0,682.53,684.8,27648.0,683.78,685.0,682.53,684.8,27648.0
2021-11-02 13:00:00,684.81,685.71,684.0,684.93,25468.0,684.81,685.71,684.0,684.93,25468.0
2021-11-02 13:30:00,685.33,686.87,685.1,686.84,11031.0,685.33,686.87,685.1,686.84,11031.0
2021-11-02 14:00:00,686.58,686.8,683.68,683.69,11493.0,686.58,686.8,683.68,683.69,11493.0
2021-11-02 14:30:00,683.7,684.67,682.75,684.67,10908.0,683.7,684.67,682.75,684.67,10908.0
2021-11-02 15:00:00,684.51,685.34,683.48,684.34,14606.0,684.51,685.34,683.48,684.34,14606.0
2021-11-02 15:30:00,684.61,686.76,683.9,686.7,56387.0,684.61,686.76,683.9,686.7,56387.0
2021-11-03 09:30:00,689.1,689.1,675.56,675.56,40791.0,689.1,689.1,675.56,675.56,40791.0
2021-11-03 10:00:00,676.85,676.86,672.22,675.97,16595.0,676.85,676.86,672.22,675.97,16595.0
2021-11-03 10:30:00,675.81,677.78,675.13,677.12,13868.0,675.81,677.78,675.13,677.12,13868.0
2021-11-03 11:00:00,677.63,679.55,677.49,678.33,9854.0,677.63,679.55,677.49,678.33,9854.0
2021-11-03 11:30:00,678.33,678.58,675.57,678.26,16649.0,678.33,678.58,675.57,678.26,16649.0
2021-11-03 12:00:00,678.32,682.69,677.89,681.76,22086.0,678.32,682.69,677.89,681.76,22086.0
2021-11-03 12:30:00,681.76,683.87,681.45,683.81,21492.0,681.76,683.87,681.45,683.81,21492.0
2021-11-03 13:00:00,683.79,684.65,683.03,684.1,14391.0,683.79,684.65,683.03,684.1,14391.0
2021-11-03 13:30:00,684.14,684.14,681.94,681.94,14917.0,684.14,684.14,681.94,681.94,14917.0
2021-11-03 14:00:00,681.9,685.51,680.44,682.06,16233.0,681.9,685.51,680.44,682.06,16233.0
2021-11-03 14:30:00,682.37,686.64,681.98,685.85,14790.0,682.37,686.64,681.98,685.85,14790.0
2021-11-03 15:00:00,685.8,687.0,684.85,685.57,19699.0,685.8,687.0,684.85,685.57,19699.0
2021-11-03 15:30:00,685.61,688.19,685.25,687.19,44833.0,685.61,688.19,685.25,687.19,44833.0
2021-11-04 09:30:00,690.0,699.47,689.14,697.96,51988.0,690.0,699.47,689.14,697.96,51988.0
2021-11-04 10:00:00,698.47,704.0,698.26,703.96,33483.0,698.47,704.0,698.26,703.96,33483.0
2021-11-04 10:30:00,704.0,707.6,702.93,704.67,124657.0,704.0,707.6,702.93,704.67,124657.0
2021-11-04 11:00:00,704.45,705.58,700.43,700.43,40031.0,704.45,705.58,700.43,700.43,40031.0
2021-11-04 11:30:00,700.62,703.72,700.61,703.24,19647.0,700.62,703.72,700.61,703.24,19647.0
2021-11-04 12:00:00,703.67,704.15,701.3,701.71,13751.0,703.67,704.15,701.3,701.71,13751.0
2021-11-04 12:30:00,701.75,702.48,700.07,700.42,13025.0,701.75,702.48,700.07,700.42,13025.0
2021-11-04 13:00:00,700.01,700.16,697.23,698.24,17795.0,700.01,700.16,697.23,698.24,17795.0
2021-11-04 13:30:00,698.46,699.83,697.62,699.4,11691.0,698.46,699.83,697.62,699.4,11691.0
2021-11-04 14:00:00,699.48,699.96,697.49,699.0,6579.0,699.48,699.96,697.49,699.0,6579.0
2021-11-04 14:30:00,699.39,699.71,698.84,699.28,8514.0,699.39,699.71,698.84,699.28,8514.0
2021-11-04 15:00:00,698.97,700.52,698.04,699.73,10368.0,698.97,700.52,698.04,699.73,10368.0
2021-11-04 15:30:00,700.02,701.79,698.66,701.74,61042.0,700.02,701.79,698.66,701.74,61042.0
2021-11-05 09:30:00,702.0,702.74,697.45,700.4,52326.0,702.0,702.74,697.45,700.4,52326.0
2021-11-05 10:00:00,701.05,702.54,698.43,698.43,19231.0,701.05,702.54,698.43,698.43,19231.0
2021-11-05 10:30:00,698.19,699.17,692.4,692.93,21797.0,698.19,699.17,692.4,692.93,21797.0
2021-11-05 11:00:00,693.38,694.04,689.57,689.57,27396.0,693.38,694.04,689.57,689.57,27396.0
2021-11-05 11:30:00,690.28,694.25,690.28,693.76,10822.0,690.28,694.25,690.28,693.76,10822.0
2021-11-05 12:00:00,694.13,694.29,692.61,693.99,6746.0,694.13,694.29,692.61,693.99,6746.0
2021-11-05 12:30:00,694.03,694.78,689.81,690.46,12147.0,694.03,694.78,689.81,690.46,12147.0
2021-11-05 13:00:00,690.24,691.11,686.92,687.08,14662.0,690.24,691.11,686.92,687.08,14662.0
2021-11-05 13:30:00,686.89,690.57,686.89,690.18,13008.0,686.89,690.57,686.89,690.18,13008.0
2021-11-05 14:00:00,690.51,692.18,690.46,691.11,8512.0,690.51,692.18,690.46,691.11,8512.0
2021-11-05 14:30:00,690.99,692.22,690.67,691.98,8742.0,690.99,692.22,690.67,691.98,8742.0
2021-11-05 15:00:00,691.43,692.2,690.28,690.85,7390.0,691.43,692.2,690.28,690.85,7390.0
2021-11-05 15:30:00,691.19,693.42,691.09,691.76,32449.0,691.19,693.42,691.09,691.76,32449.0
2021-11-08 09:30:00,693.72,696.59,689.15,692.36,40909.0,693.72,696.59,689.15,692.36,40909.0
2021-11-08 10:00:00,691.52,693.95,690.45,692.67,18277.0,691.52,693.95,690.45,692.67,18277.0
2021-11-08 10:30:00,692.86,694.35,692.01,693.61,14660.0,692.86,694.35,692.01,693.61,14660.0
2021-11-08 11:00:00,694.1,694.32,692.48,693.64,19271.0,694.1,694.32,692.48,693.64,19271.0
2021-11-08 11:30:00,693.69,693.69,690.2,691.81,8710.0,693.69,693.69,690.2,691.81,8710.0
2021-11-08 12:00:00,691.7,692.09,689.46,690.81,9248.0,691.7,692.09,689.46,690.81,9248.0
2021-11-08 12:30:00,690.67,691.49,689.79,690.42,13883.0,690.67,691.49,689.79,690.42,13883.0
2021-11-08 13:00:00,690.67,692.56,690.51,691.69,9684.0,690.67,692.56,690.51,691.69,9684.0
2021-11-08 13:30:00,691.9,692.92,691.75,692.56,8601.0,691.9,692.92,691.75,692.56,8601.0
2021-11-08 14:00:00,693.08,694.43,692.02,692.28,6600.0,693.08,694.43,692.02,692.28,6600.0
2021-11-08 14:30:00,692.4,694.73,692.36,694.51,8163.0,692.4,694.73,692.36,694.51,8163.0
2021-11-08 15:00:00,694.3,694.33,692.69,692.69,9556.0,694.3,694.33,692.69,692.69,9556.0
2021-11-08 15:30:00,692.75,692.85,690.59,692.53,26220.0,692.75,692.85,690.59,692.53,26220.0
2021-11-09 09:30:00,695.31,697.28,685.6,685.86,42710.0,695.31,697.28,685.6,685.86,42710.0
2021-11-09 10:00:00,686.88,691.88,686.41,690.86,19200.0,686.88,691.88,686.41,690.86,19200.0
2021-11-09 10:30:00,690.86,693.27,690.46,691.75,8016.0,690.86,693.27,690.46,691.75,8016.0
2021-11-09 11:00:00,692.22,693.24,690.86,692.46,12420.0,692.22,693.24,690.86,692.46,12420.0
2021-11-09 11:30:00,692.27,692.95,690.15,690.35,13490.0,692.27,692.95,690.15,690.35,13490.0
2021-11-09 12:00:00,690.51,692.4,690.0,692.12,7156.0,690.51,692.4,690.0,692.12,7156.0
2021-11-09 12:30:00,691.26,692.99,690.65,691.36,4228.0,691.26,692.99,690.65,691.36,4228.0
2021-11-09 13:00:00,691.53,692.42,690.38,690.62,5544.0,691.53,692.42,690.38,690.62,5544.0
2021-11-09 13:30:00,690.85,690.87,688.89,689.08,5059.0,690.85,690.87,688.89,689.08,5059.0
2021-11-09 14:00:00,689.13,692.62,689.13,692.62,4848.0,689.13,692.62,689.13,692.62,4848.0
2021-11-09 14:30:00,692.58,692.61,691.0,692.15,8387.0,692.58,692.61,691.0,692.15,8387.0
2021-11-09 15:00:00,692.11,692.47,691.21,692.35,9313.0,692.11,692.47,691.21,692.35,9313.0
2021-11-09 15:30:00,692.4,693.2,690.41,691.26,50745.0,692.4,693.2,690.41,691.26,50745.0
2021-11-10 09:30:00,686.79,687.67,680.67,684.14,45682.0,686.79,687.67,680.67,684.14,45682.0
2021-11-10 10:00:00,683.66,687.93,681.33,682.36,28233.0,683.66,687.93,681.33,682.36,28233.0
2021-11-10 10:30:00,682.26,685.5,681.28,684.28,21205.0,682.26,685.5,681.28,684.28,21205.0
2021-11-10 11:00:00,684.47,685.9,681.4,681.4,15244.0,684.47,685.9,681.4,681.4,15244.0
2021-11-10 11:30:00,681.55,681.85,675.4,675.85,25166.0,681.55,681.85,675.4,675.85,25166.0
2021-11-10 12:00:00,675.95,676.93,675.57,676.13,20956.0,675.95,676.93,675.57,676.13,20956.0
2021-11-10 12:30:00,676.26,677.09,675.14,677.08,13571.0,676.26,677.09,675.14,677.08,13571.0
2021-11-10 13:00:00,676.97,677.64,669.62,670.34,42949.0,676.97,677.64,669.62,670.34,42949.0
2021-11-10 13:30:00,670.11,671.1,666.69,668.24,107444.0,670.11,671.1,666.69,668.24,107444.0
2021-11-10 14:00:00,668.4,671.71,666.09,666.09,129668.0,668.4,671.71,666.09,666.09,129668.0
2021-11-10 14:30:00,666.39,668.61,663.82,667.82,42130.0,666.39,668.61,663.82,667.82,42130.0
2021-11-10 15:00:00,667.93,672.7,667.92,671.57,41241.0,667.93,672.7,667.92,671.57,41241.0
2021-11-10 15:30:00,671.63,672.04,669.77,670.91,90448.0,671.63,672.04,669.77,670.91,90448.0
2021-11-11 09:30:00,679.69,681.34,676.01,678.06,48286.0,679.69,681.34,676.01,678.06,48286.0
2021-11-11 10:00:00,679.02,679.02,674.72,674.72,21977.0,679.02,679.02,674.72,674.72,21977.0
2021-11-11 10:30:00,675.16,677.36,674.02,677.06,17560.0,675.16,677.36,674.02,677.06,17560.0
2021-11-11 11:00:00,676.35,677.52,673.89,674.37,15438.0,676.35,677.52,673.89,674.37,15438.0
2021-11-11 11:30:00,674.36,676.34,674.35,675.38,27449.0,674.36,676.34,674.35,675.38,27449.0
2021-11-11 12:00:00,675.34,677.08,675.18,676.75,20281.0,675.34,677.08,675.18,676.75,20281.0
2021-11-11 12:30:00,676.85,678.45,676.69,678.44,8760.0,676.85,678.45,676.69,678.44,8760.0
2021-11-11 13:00:00,677.96,679.05,677.51,678.01,14620.0,677.96,679.05,677.51,678.01,14620.0
2021-11-11 13:30:00,678.07,678.91,677.88,678.52,14510.0,678.07,678.91,677.88,678.52,14510.0
2021-11-11 14:00:00,678.63,679.92,678.52,679.69,23207.0,678.63,679.92,678.52,679.69,23207.0
2021-11-11 14:30:00,679.69,680.74,679.24,679.37,22292.0,679.69,680.74,679.24,679.37,22292.0
2021-11-11 15:00:00,679.33,680.5,678.86,680.27,38635.0,679.33,680.5,678.86,680.27,38635.0
2021-11-11 15:30:00,680.31,680.5,678.6,679.35,75822.0,680.31,680.5,678.6,679.35,75822.0
2021-11-12 09:30:00,685.0,688.76,681.43,684.02,98323.0,685.0,688.76,681.43,684.02,98323.0
2021-11-12 10:00:00,683.75,686.65,683.34,683.34,10427.0,683.75,686.65,683.34,683.34,10427.0
2021-11-12 10:30:00,683.89,686.1,682.26,685.97,16292.0,683.89,686.1,682.26,685.97,16292.0
2021-11-12 11:00:00,686.14,687.79,685.52,686.72,40283.0,686.14,687.79,685.52,686.72,40283.0
2021-11-12 11:30:00,686.67,687.0,685.05,685.37,10080.0,686.67,687.0,685.05,685.37,10080.0
2021-11-12 12:00:00,685.73,686.86,685.73,686.42,11312.0,685.73,686.86,685.73,686.42,11312.0
2021-11-12 12:30:00,686.47,687.22,685.93,686.06,18531.0,686.47,687.22,685.93,686.06,18531.0
2021-11-12 13:00:00,685.76,687.33,685.76,687.14,15460.0,685.76,687.33,685.76,687.14,15460.0
2021-11-12 13:30:00,687.34,688.86,687.34,688.86,18087.0,687.34,688.86,687.34,688.86,18087.0
2021-11-12 14:00:00,688.69,688.69,687.43,688.26,25289.0,688.69,688.69,687.43,688.26,25289.0
2021-11-12 14:30:00,688.39,688.8,687.66,688.1,15853.0,688.39,688.8,687.66,688.1,15853.0
2021-11-12 15:00:00,688.1,688.64,687.89,688.07,93139.0,688.1,688.64,687.89,688.07,93139.0
2021-11-12 15:30:00,688.0,691.74,687.75,691.34,154137.0,688.0,691.74,687.75,691.34,154137.0
2021-11-15 09:30:00,689.46,689.9,680.05,683.56,44520.0,689.46,689.9,680.05,683.56,44520.0
2021-11-15 10:00:00,683.47,684.49,679.16,681.04,31731.0,683.47,684.49,679.16,681.04,31731.0
2021-11-15 10:30:00,681.13,684.4,680.54,682.93,32534.0,681.13,684.4,680.54,682.93,32534.0
2021-11-15 11:00:00,683.35,685.93,683.09,685.17,17497.0,683.35,685.93,683.09,685.17,17497.0
2021-11-15 11:30:00,685.23,686.61,681.25,683.27,40932.0,685.23,686.61,681.25,683.27,40932.0
2021-11-15 12:00:00,683.31,684.64,680.14,680.21,19897.0,683.31,684.64,680.14,680.21,19897.0
2021-11-15 12:30:00,680.45,681.26,679.76,680.43,20335.0,680.45,681.26,679.76,680.43,20335.0
2021-11-15 13:00:00,680.5,682.74,679.92,681.47,17134.0,680.5,682.74,679.92,681.47,17134.0
2021-11-15 13:30:00,681.28,681.8,679.85,680.47,15229.0,681.28,681.8,679.85,680.47,15229.0
2021-11-15 14:00:00,680.34,680.82,678.71,679.57,13625.0,680.34,680.82,678.71,679.57,13625.0
2021-11-15 14:30:00,679.43,682.79,679.02,682.13,22386.0,679.43,682.79,679.02,682.13,22386.0
2021-11-15 15:00:00,682.32,683.88,681.96,683.84,18742.0,682.32,683.88,681.96,683.84,18742.0
2021-11-15 15:30:00,683.85,684.3,681.78,682.14,88691.0,683.85,684.3,681.78,682.14,88691.0
2021-11-16 09:30:00,684.99,687.93,682.1,686.86,22432.0,684.99,687.93,682.1,686.86,22432.0
2021-11-16 10:00:00,686.69,688.42,684.59,684.59,27005.0,686.69,688.42,684.59,684.59,27005.0
2021-11-16 10:30:00,684.02,686.91,683.65,686.0,23806.0,684.02,686.91,683.65,686.0,23806.0
2021-11-16 11:00:00,686.0,689.43,685.74,688.85,29785.0,686.0,689.43,685.74,688.85,29785.0
2021-11-16 11:30:00,689.43,689.43,686.26,686.53,13331.0,689.43,689.43,686.26,686.53,13331.0
2021-11-16 12:00:00,686.15,686.42,684.7,685.86,10169.0,686.15,686.42,684.7,685.86,10169.0
2021-11-16 12:30:00,685.38,686.01,685.0,685.91,11844.0,685.38,686.01,685.0,685.91,11844.0
2021-11-16 13:00:00,685.66,687.23,685.65,685.77,14991.0,685.66,687.23,685.65,685.77,14991.0
2021-11-16 13:30:00,685.82,689.17,685.82,689.08,9071.0,685.82,689.17,685.82,689.08,9071.0
2021-11-16 14:00:00,689.0,689.73,688.23,689.5,24764.0,689.0,689.73,688.23,689.5,24764.0
2021-11-16 14:30:00,689.5,689.88,688.44,689.35,16400.0,689.5,689.88,688.44,689.35,16400.0
2021-11-16 15:00:00,689.58,690.15,687.69,689.96,26298.0,689.58,690.15,687.69,689.96,26298.0
2021-11-16 15:30:00,689.95,692.56,689.95,692.54,87995.0,689.95,692.56,689.95,692.54,87995.0
2021-11-17 09:30:00,694.33,695.61,685.63,687.35,45609.0,694.33,695.61,685.63,687.35,45609.0
2021-11-17 10:00:00,687.52,689.31,686.68,688.04,26074.0,687.52,689.31,686.68,688.04,26074.0
2021-11-17 10:30:00,687.93,692.22,687.58,690.73,28486.0,687.93,692.22,687.58,690.73,28486.0
2021-11-17 11:00:00,690.89,690.89,688.35,689.28,10042.0,690.89,690.89,688.35,689.28,10042.0
2021-11-17 11:30:00,689.12,691.84,688.77,691.82,9264.0,689.12,691.84,688.77,691.82,9264.0
2021-11-17 12:00:00,691.99,692.36,687.31,687.36,12025.0,691.99,692.36,687.31,687.36,12025.0
2021-11-17 12:30:00,687.19,688.63,686.33,687.1,11962.0,687.19,688.63,686.33,687.1,11962.0
2021-11-17 13:00:00,687.08,690.0,687.01,689.63,12996.0,687.08,690.0,687.01,689.63,12996.0
2021-11-17 13:30:00,689.99,691.78,689.77,691.63,10454.0,689.99,691.78,689.77,691.63,10454.0
2021-11-17 14:00:00,691.51,691.98,689.2,689.72,21555.0,691.51,691.98,689.2,689.72,21555.0
2021-11-17 14:30:00,689.61,689.93,688.38,688.66,10720.0,689.61,689.93,688.38,688.66,10720.0
2021-11-17 15:00:00,688.56,688.65,686.14,686.14,12611.0,688.56,688.65,686.14,686.14,12611.0
2021-11-17 15:30:00,686.26,686.52,683.9,684.93,53168.0,686.26,686.52,683.9,684.93,53168.0
2021-11-18 09:30:00,682.47,684.0,676.64,679.11,56924.0,682.47,684.0,676.64,679.11,56924.0
2021-11-18 10:00:00,679.58,680.24,674.14,676.08,25966.0,679.58,680.24,674.14,676.08,25966.0
2021-11-18 10:30:00,676.55,679.13,676.5,677.76,14344.0,676.55,679.13,676.5,677.76,14344.0
2021-11-18 11:00:00,678.04,680.3,677.85,679.28,12828.0,678.04,680.3,677.85,679.28,12828.0
2021-11-18 11:30:00,679.04,682.36,679.03,680.74,26062.0,679.04,682.36,679.03,680.74,26062.0
2021-11-18 12:00:00,680.42,684.56,680.16,683.75,15098.0,680.42,684.56,680.16,683.75,15098.0
2021-11-18 12:30:00,683.38,683.47,679.57,680.73,13316.0,683.38,683.47,679.57,680.73,13316.0
2021-11-18 13:00:00,680.57,683.17,680.56,681.94,9391.0,680.57,683.17,680.56,681.94,9391.0
2021-11-18 13:30:00,681.9,682.12,680.06,680.11,8852.0,681.9,682.12,680.06,680.11,8852.0
2021-11-18 14:00:00,680.0,681.38,678.37,678.82,27360.0,680.0,681.38,678.37,678.82,27360.0
2021-11-18 14:30:00,678.63,679.84,678.0,678.41,38020.0,678.63,679.84,678.0,678.41,38020.0
2021-11-18 15:00:00,678.19,679.03,676.37,676.72,23484.0,678.19,679.03,676.37,676.72,23484.0
2021-11-18 15:30:00,676.9,677.78,675.76,675.84,74799.0,676.9,677.78,675.76,675.84,74799.0
2021-11-19 09:30:00,680.31,687.26,676.19,687.25,118056.0,680.31,687.26,676.19,687.25,118056.0
2021-11-19 10:00:00,687.02,687.02,681.98,683.7,60310.0,687.02,687.02,681.98,683.7,60310.0
2021-11-19 10:30:00,683.72,684.34,682.89,684.0,32180.0,683.72,684.34,682.89,684.0,32180.0
2021-11-19 11:00:00,684.0,685.01,680.75,683.56,28305.0,684.0,685.01,680.75,683.56,28305.0
2021-11-19 11:30:00,683.56,684.01,682.03,682.75,29234.0,683.56,684.01,682.03,682.75,29234.0
2021-11-19 12:00:00,683.01,683.12,680.88,681.19,38951.0,683.01,683.12,680.88,681.19,38951.0
2021-11-19 12:30:00,681.46,684.43,680.78,683.46,32271.0,681.46,684.43,680.78,683.46,32271.0
2021-11-19 13:00:00,683.37,683.78,680.6,680.6,26702.0,683.37,683.78,680.6,680.6,26702.0
2021-11-19 13:30:00,680.58,680.68,676.5,677.59,24513.0,680.58,680.68,676.5,677.59,24513.0
2021-11-19 14:00:00,677.8,678.19,676.3,676.46,17466.0,677.8,678.19,676.3,676.46,17466.0
2021-11-19 14:30:00,676.74,676.79,675.19,675.29,27562.0,676.74,676.79,675.19,675.29,27562.0
2021-11-19 15:00:00,675.47,675.49,674.18,674.93,27943.0,675.47,675.49,674.18,674.93,27943.0
2021-11-19 15:30:00,674.95,677.15,674.92,675.96,113347.0,674.95,677.15,674.92,675.96,113347.0
2021-11-22 09:30:00,675.71,682.4,675.5,679.21,40906.0,675.71,682.4,675.5,679.21,40906.0
2021-11-22 10:00:00,679.02,683.96,679.02,681.73,38601.0,679.02,683.96,679.02,681.73,38601.0
2021-11-22 10:30:00,682.01,682.16,670.8,673.16,29228.0,682.01,682.16,670.8,673.16,29228.0
2021-11-22 11:00:00,673.16,673.73,661.5,661.96,94421.0,673.16,673.73,661.5,661.96,94421.0
2021-11-22 11:30:00,662.79,662.79,651.36,655.62,42321.0,662.79,662.79,651.36,655.62,42321.0
2021-11-22 12:00:00,655.12,658.53,651.93,658.09,40679.0,655.12,658.53,651.93,658.09,40679.0
2021-11-22 12:30:00,657.75,662.38,657.75,660.67,33218.0,657.75,662.38,657.75,660.67,33218.0
2021-11-22 13:00:00,660.63,663.08,659.11,662.62,10951.0,660.63,663.08,659.11,662.62,10951.0
2021-11-22 13:30:00,662.95,663.97,661.11,661.7,13393.0,662.95,663.97,661.11,661.7,13393.0
2021-11-22 14:00:00,661.65,665.05,661.4,663.6,13333.0,661.65,665.05,661.4,663.6,13333.0
2021-11-22 14:30:00,664.16,667.58,664.01,665.75,14020.0,664.16,667.58,664.01,665.75,14020.0
2021-11-22 15:00:00,665.72,668.17,665.55,665.84,17644.0,665.72,668.17,665.55,665.84,17644.0
2021-11-22 15:30:00,665.99,667.1,656.22,656.27,91688.0,665.99,667.1,656.22,656.27,91688.0
2021-11-23 09:30:00,650.31,654.43,636.46,652.46,128694.0,650.31,654.43,636.46,652.46,128694.0
2021-11-23 10:00:00,652.05,653.35,640.01,640.81,53182.0,652.05,653.35,640.01,640.81,53182.0
2021-11-23 10:30:00,640.13,640.45,630.55,630.62,104386.0,640.13,640.45,630.55,630.62,104386.0
2021-11-23 11:00:00,631.08,644.26,630.8,642.71,65643.0,631.08,644.26,630.8,642.71,65643.0
2021-11-23 11:30:00,643.1,643.34,636.01,636.94,49367.0,643.1,643.34,636.01,636.94,49367.0
2021-11-23 12:00:00,636.76,638.16,632.9,638.13,41902.0,636.76,638.16,632.9,638.13,41902.0
2021-11-23 12:30:00,638.78,639.27,632.33,632.97,28793.0,638.78,639.27,632.33,632.97,28793.0
2021-11-23 13:00:00,633.21,633.61,630.55,632.4,47835.0,633.21,633.61,630.55,632.4,47835.0
2021-11-23 13:30:00,631.97,635.85,630.41,633.21,81322.0,631.97,635.85,630.41,633.21,81322.0
2021-11-23 14:00:00,633.17,634.51,627.41,630.0,38778.0,633.17,634.51,627.41,630.0,38778.0
2021-11-23 14:30:00,630.26,633.85,628.63,632.42,62257.0,630.26,633.85,628.63,632.42,62257.0
2021-11-23 15:00:00,632.2,635.6,631.56,633.77,68651.0,632.2,635.6,631.56,633.77,68651.0
2021-11-23 15:30:00,633.7,637.38,632.49,636.91,240703.0,633.7,637.38,632.49,636.91,240703.0
2021-11-24 09:30:00,629.96,635.62,624.14,635.23,53115.0,629.96,635.62,624.14,635.23,53115.0
2021-11-24 10:00:00,635.39,640.79,632.23,639.74,31034.0,635.39,640.79,632.23,639.74,31034.0
2021-11-24 10:30:00,640.41,642.58,638.11,640.1,36196.0,640.41,642.58,638.11,640.1,36196.0
2021-11-24 11:00:00,639.55,643.39,638.47,642.55,30287.0,639.55,643.39,638.47,642.55,30287.0
2021-11-24 11:30:00,642.86,645.7,642.41,644.13,18787.0,642.86,645.7,642.41,644.13,18787.0
2021-11-24 12:00:00,644.36,645.95,642.95,643.7,15204.0,644.36,645.95,642.95,643.7,15204.0
2021-11-24 12:30:00,643.4,645.6,642.57,645.03,8814.0,643.4,645.6,642.57,645.03,8814.0
2021-11-24 13:00:00,645.06,647.71,645.06,647.24,14041.0,645.06,647.71,645.06,647.24,14041.0
2021-11-24 13:30:00,647.43,647.48,644.37,644.37,10186.0,647.43,647.48,644.37,644.37,10186.0
2021-11-24 14:00:00,644.22,646.01,642.43,643.88,10845.0,644.22,646.01,642.43,643.88,10845.0
2021-11-24 14:30:00,644.36,647.49,644.29,646.97,13225.0,644.36,647.49,644.29,646.97,13225.0
2021-11-24 15:00:00,646.72,648.88,646.01,648.09,28744.0,646.72,648.88,646.01,648.09,28744.0
2021-11-24 15:30:00,648.3,649.42,646.61,649.31,60903.0,648.3,649.42,646.61,649.31,60903.0
2021-11-26 09:30:00,644.51,661.07,644.51,657.28,64939.0,644.51,661.07,644.51,657.28,64939.0
2021-11-26 10:00:00,656.76,657.63,651.93,656.75,35511.0,656.76,657.63,651.93,656.75,35511.0
2021-11-26 10:30:00,656.46,657.41,648.47,650.75,41670.0,656.46,657.41,648.47,650.75,41670.0
2021-11-26 11:00:00,650.34,652.61,648.12,651.07,30879.0,650.34,652.61,648.12,651.07,30879.0
2021-11-26 11:30:00,650.98,653.25,649.79,651.62,35102.0,650.98,653.25,649.79,651.62,35102.0
2021-11-26 12:00:00,651.38,653.53,649.1,653.53,43729.0,651.38,653.53,649.1,653.53,43729.0
2021-11-26 12:30:00,653.64,655.48,646.54,650.57,72011.0,653.64,655.48,646.54,650.57,72011.0
2021-11-29 09:30:00,659.63,661.36,651.11,659.58,49812.0,659.63,661.36,651.11,659.58,49812.0
2021-11-29 10:00:00,659.65,663.15,657.68,660.31,27029.0,659.65,663.15,657.68,660.31,27029.0
2021-11-29 10:30:00,659.6,664.88,657.8,664.45,36429.0,659.6,664.88,657.8,664.45,36429.0
2021-11-29 11:00:00,663.54,665.5,662.27,664.97,18246.0,663.54,665.5,662.27,664.97,18246.0
2021-11-29 11:30:00,664.97,668.6,664.36,667.65,31286.0,664.97,668.6,664.36,667.65,31286.0
2021-11-29 12:00:00,667.91,669.62,666.64,668.26,35819.0,667.91,669.62,666.64,668.26,35819.0
2021-11-29 12:30:00,668.62,672.11,668.29,671.87,42547.0,668.62,672.11,668.29,671.87,42547.0
2021-11-29 13:00:00,671.85,673.21,671.39,672.78,31239.0,671.85,673.21,671.39,672.78,31239.0
2021-11-29 13:30:00,672.74,674.85,671.73,674.64,26650.0,672.74,674.85,671.73,674.64,26650.0
2021-11-29 14:00:00,674.58,674.88,671.85,672.48,17873.0,674.58,674.88,671.85,672.48,17873.0
2021-11-29 14:30:00,672.37,674.61,671.64,672.83,15052.0,672.37,674.61,671.64,672.83,15052.0
2021-11-29 15:00:00,672.6,674.61,671.34,674.53,18316.0,672.6,674.61,671.34,674.53,18316.0
2021-11-29 15:30:00,674.26,676.5,671.69,672.5,125873.0,674.26,676.5,671.69,672.5,125873.0
2021-11-30 09:30:00,674.63,679.62,671.0,675.46,67609.0,674.63,679.62,671.0,675.46,67609.0
2021-11-30 10:00:00,676.11,677.91,671.78,674.05,39343.0,676.11,677.91,671.78,674.05,39343.0
2021-11-30 10:30:00,674.1,675.79,659.81,661.36,66908.0,674.1,675.79,659.81,661.36,66908.0
2021-11-30 11:00:00,661.76,666.4,659.18,664.42,71925.0,661.76,666.4,659.18,664.42,71925.0
2021-11-30 11:30:00,664.22,664.41,658.26,660.68,59221.0,664.22,664.41,658.26,660.68,59221.0
2021-11-30 12:00:00,660.0,660.64,655.37,656.63,35782.0,660.0,660.64,655.37,656.63,35782.0
2021-11-30 12:30:00,656.77,658.17,655.22,655.61,31721.0,656.77,658.17,655.22,655.61,31721.0
2021-11-30 13:00:00,656.48,657.12,654.38,656.37,21644.0,656.48,657.12,654.38,656.37,21644.0
2021-11-30 13:30:00,656.09,657.76,655.63,657.3,26208.0,656.09,657.76,655.63,657.3,26208.0
2021-11-30 14:00:00,656.81,657.15,651.85,652.19,44759.0,656.81,657.15,651.85,652.19,44759.0
2021-11-30 14:30:00,652.4,652.86,647.72,648.93,36089.0,652.4,652.86,647.72,648.93,36089.0
2021-11-30 15:00:00,649.03,649.75,644.48,645.25,70566.0,649.03,649.75,644.48,645.25,70566.0
2021-11-30 15:30:00,645.48,647.52,642.64,647.51,246828.0,645.48,647.52,642.64,647.51,246828.0
2021-12-01 09:30:00,650.36,657.96,632.03,636.0,108556.0,650.36,657.96,632.03,636.0,108556.0
2021-12-01 10:00:00,637.34,639.69,629.0,629.78,50537.0,637.34,639.69,629.0,629.78,50537.0
2021-12-01 10:30:00,629.5,633.67,627.31,633.47,54813.0,629.5,633.67,627.31,633.47,54813.0
2021-12-01 11:00:00,634.53,637.24,632.67,635.76,61469.0,634.53,637.24,632.67,635.76,61469.0
2021-12-01 11:30:00,635.76,638.25,632.26,632.26,33177.0,635.76,638.25,632.26,632.26,33177.0
2021-12-01 12:00:00,632.39,634.25,623.02,623.02,60475.0,632.39,634.25,623.02,623.02,60475.0
2021-12-01 12:30:00,623.42,624.7,617.69,617.77,75726.0,623.42,624.7,617.69,617.77,75726.0
2021-12-01 13:00:00,617.69,619.85,613.06,616.75,54739.0,617.69,619.85,613.06,616.75,54739.0
2021-12-01 13:30:00,617.67,618.0,612.43,616.42,78484.0,617.67,618.0,612.43,616.42,78484.0
2021-12-01 14:00:00,616.42,617.0,609.0,614.13,54653.0,616.42,617.0,609.0,614.13,54653.0
2021-12-01 14:30:00,614.15,614.83,605.66,607.86,101825.0,614.15,614.83,605.66,607.86,101825.0
2021-12-01 15:00:00,607.89,608.97,600.66,602.66,127517.0,607.89,608.97,600.66,602.66,127517.0
2021-12-01 15:30:00,602.21,605.0,599.36,599.57,305204.0,602.21,605.0,599.36,599.57,305204.0
2021-12-02 09:30:00,599.57,617.56,598.63,613.63,96894.0,599.57,617.56,598.63,613.63,96894.0
2021-12-02 10:00:00,614.08,617.73,606.07,608.88,100244.0,614.08,617.73,606.07,608.88,100244.0
2021-12-02 10:30:00,609.63,612.15,602.84,610.5,58282.0,609.63,612.15,602.84,610.5,58282.0
2021-12-02 11:00:00,609.91,618.7,607.94,614.7,52606.0,609.91,618.7,607.94,614.7,52606.0
2021-12-02 11:30:00,614.39,615.82,609.47,614.85,39623.0,614.39,615.82,609.47,614.85,39623.0
2021-12-02 12:00:00,614.42,622.26,613.2,621.62,37741.0,614.42,622.26,613.2,621.62,37741.0
2021-12-02 12:30:00,621.73,622.42,618.73,619.85,30184.0,621.73,622.42,618.73,619.85,30184.0
2021-12-02 13:00:00,619.67,620.33,616.39,617.04,42392.0,619.67,620.33,616.39,617.04,42392.0
2021-12-02 13:30:00,616.81,619.71,615.18,619.47,35347.0,616.81,619.71,615.18,619.47,35347.0
2021-12-02 14:00:00,619.7,621.92,618.92,621.27,33829.0,619.7,621.92,618.92,621.27,33829.0
2021-12-02 14:30:00,620.86,621.99,619.01,621.34,37336.0,620.86,621.99,619.01,621.34,37336.0
2021-12-02 15:00:00,621.71,623.21,620.42,621.59,35044.0,621.71,623.21,620.42,621.59,35044.0
2021-12-02 15:30:00,621.65,625.8,621.29,622.83,135897.0,621.65,625.8,621.29,622.83,135897.0
2021-12-03 09:30:00,627.69,628.76,612.45,613.04,90589.0,627.69,628.76,612.45,613.04,90589.0
2021-12-03 10:00:00,613.69,616.1,606.82,609.07,115993.0,613.69,616.1,606.82,609.07,115993.0
2021-12-03 10:30:00,609.07,610.36,601.42,606.89,94050.0,609.07,610.36,601.42,606.89,94050.0
2021-12-03 11:00:00,606.83,607.13,599.12,603.12,85253.0,606.83,607.13,599.12,603.12,85253.0
2021-12-03 11:30:00,603.48,604.85,596.01,596.53,63248.0,603.48,604.85,596.01,596.53,63248.0
2021-12-03 12:00:00,596.9,600.14,593.16,598.92,100276.0,596.9,600.14,593.16,598.92,100276.0
2021-12-03 12:30:00,598.72,606.72,596.13,604.15,80909.0,598.72,606.72,596.13,604.15,80909.0
2021-12-03 13:00:00,603.45,606.67,601.99,604.03,57711.0,603.45,606.67,601.99,604.03,57711.0
2021-12-03 13:30:00,603.62,603.86,596.77,600.36,61921.0,603.62,603.86,596.77,600.36,61921.0
2021-12-03 14:00:00,600.78,607.68,600.23,606.13,33064.0,600.78,607.68,600.23,606.13,33064.0
2021-12-03 14:30:00,605.68,605.9,602.52,602.84,33984.0,605.68,605.9,602.52,602.84,33984.0
2021-12-03 15:00:00,603.22,607.0,600.31,605.47,39438.0,603.22,607.0,600.31,605.47,39438.0
2021-12-03 15:30:00,605.44,614.5,605.44,612.72,164962.0,605.44,614.5,605.44,612.72,164962.0
2021-12-06 09:30:00,601.58,607.63,594.05,602.03,86002.0,601.58,607.63,594.05,602.03,86002.0
2021-12-06 10:00:00,602.09,617.7,598.03,615.52,89286.0,602.09,617.7,598.03,615.52,89286.0
2021-12-06 10:30:00,616.33,618.71,607.8,612.17,52485.0,616.33,618.71,607.8,612.17,52485.0
2021-12-06 11:00:00,611.76,615.92,608.64,612.0,37797.0,611.76,615.92,608.64,612.0,37797.0
2021-12-06 11:30:00,612.07,614.0,610.29,613.19,35201.0,612.07,614.0,610.29,613.19,35201.0
2021-12-06 12:00:00,613.15,615.49,610.35,614.9,34860.0,613.15,615.49,610.35,614.9,34860.0
2021-12-06 12:30:00,615.26,617.3,612.71,615.57,24546.0,615.26,617.3,612.71,615.57,24546.0
2021-12-06 13:00:00,616.21,619.15,615.14,619.09,39569.0,616.21,619.15,615.14,619.09,39569.0
2021-12-06 13:30:00,619.38,619.66,615.06,615.81,44525.0,619.38,619.66,615.06,615.81,44525.0
2021-12-06 14:00:00,615.82,617.47,614.26,616.14,32367.0,615.82,617.47,614.26,616.14,32367.0
2021-12-06 14:30:00,616.25,617.92,612.54,613.75,35939.0,616.25,617.92,612.54,613.75,35939.0
2021-12-06 15:00:00,613.37,616.64,612.3,616.64,48182.0,613.37,616.64,612.3,616.64,48182.0
2021-12-06 15:30:00,616.53,618.41,615.43,616.16,142969.0,616.53,618.41,615.43,616.16,142969.0
2021-12-07 09:30:00,630.99,645.37,630.0,645.37,66174.0,630.99,645.37,630.0,645.37,66174.0
2021-12-07 10:00:00,645.55,649.26,643.02,646.65,50841.0,645.55,649.26,643.02,646.65,50841.0
2021-12-07 10:30:00,646.46,650.7,646.13,648.96,38433.0,646.46,650.7,646.13,648.96,38433.0
2021-12-07 11:00:00,648.43,652.35,648.34,652.02,58569.0,648.43,652.35,648.34,652.02,58569.0
2021-12-07 11:30:00,651.7,656.8,651.69,656.68,46322.0,651.7,656.8,651.69,656.68,46322.0
2021-12-07 12:00:00,656.92,661.02,655.76,659.5,52791.0,656.92,661.02,655.76,659.5,52791.0
2021-12-07 12:30:00,659.5,663.22,659.5,662.88,30328.0,659.5,663.22,659.5,662.88,30328.0
2021-12-07 13:00:00,662.88,665.7,662.05,665.03,54948.0,662.88,665.7,662.05,665.03,54948.0
2021-12-07 13:30:00,664.77,668.16,664.0,666.41,49555.0,664.77,668.16,664.0,666.41,49555.0
2021-12-07 14:00:00,666.24,666.96,661.02,661.37,57043.0,666.24,666.96,661.02,661.37,57043.0
2021-12-07 14:30:00,661.4,664.23,660.88,662.87,45714.0,661.4,664.23,660.88,662.87,45714.0
2021-12-07 15:00:00,662.93,663.01,658.52,659.82,52696.0,662.93,663.01,658.52,659.82,52696.0
2021-12-07 15:30:00,659.79,664.86,659.7,663.38,290464.0,659.79,664.86,659.7,663.38,290464.0
2021-12-08 09:30:00,660.0,665.97,651.05,661.46,68754.0,660.0,665.97,651.05,661.46,68754.0
2021-12-08 10:00:00,658.8,664.65,656.48,661.04,27191.0,658.8,664.65,656.48,661.04,27191.0
2021-12-08 10:30:00,661.18,669.27,661.07,667.0,33456.0,661.18,669.27,661.07,667.0,33456.0
2021-12-08 11:00:00,666.28,669.75,664.55,669.33,26595.0,666.28,669.75,664.55,669.33,26595.0
2021-12-08 11:30:00,668.92,669.47,666.37,667.82,21189.0,668.92,669.47,666.37,667.82,21189.0
2021-12-08 12:00:00,668.22,668.85,666.74,668.75,15482.0,668.22,668.85,666.74,668.75,15482.0
2021-12-08 12:30:00,668.08,669.72,667.17,669.4,19364.0,668.08,669.72,667.17,669.4,19364.0
2021-12-08 13:00:00,669.82,671.61,668.93,670.61,26026.0,669.82,671.61,668.93,670.61,26026.0
2021-12-08 13:30:00,670.59,672.97,669.64,670.15,20144.0,670.59,672.97,669.64,670.15,20144.0
2021-12-08 14:00:00,669.67,669.95,665.36,665.64,12012.0,669.67,669.95,665.36,665.64,12012.0
2021-12-08 14:30:00,666.06,667.13,665.73,667.13,9805.0,666.06,667.13,665.73,667.13,9805.0
2021-12-08 15:00:00,667.09,667.29,665.0,666.4,13511.0,667.09,667.29,665.0,666.4,13511.0
2021-12-08 15:30:00,666.41,667.49,665.34,665.92,101473.0,666.41,667.49,665.34,665.92,101473.0
2021-12-09 09:30:00,666.0,669.12,653.7,655.12,43682.0,666.0,669.12,653.7,655.12,43682.0
2021-12-09 10:00:00,655.11,660.22,652.77,656.21,22824.0,655.11,660.22,652.77,656.21,22824.0
2021-12-09 10:30:00,656.21,658.5,652.3,654.0,16290.0,656.21,658.5,652.3,654.0,16290.0
2021-12-09 11:00:00,654.41,658.59,651.25,658.59,10485.0,654.41,658.59,651.25,658.59,10485.0
2021-12-09 11:30:00,659.52,659.52,652.34,652.46,24994.0,659.52,659.52,652.34,652.46,24994.0
2021-12-09 12:00:00,652.6,652.9,649.3,650.78,17874.0,652.6,652.9,649.3,650.78,17874.0
2021-12-09 12:30:00,650.36,654.27,650.13,653.64,20967.0,650.36,654.27,650.13,653.64,20967.0
2021-12-09 13:00:00,653.61,654.41,651.13,654.17,24726.0,653.61,654.41,651.13,654.17,24726.0
2021-12-09 13:30:00,653.56,654.49,648.54,650.67,22393.0,653.56,654.49,648.54,650.67,22393.0
2021-12-09 14:00:00,650.78,651.97,649.54,649.54,17353.0,650.78,651.97,649.54,649.54,17353.0
2021-12-09 14:30:00,649.06,651.5,648.8,651.41,33824.0,649.06,651.5,648.8,651.41,33824.0
2021-12-09 15:00:00,650.99,651.41,644.82,645.82,38123.0,650.99,651.41,644.82,645.82,38123.0
2021-12-09 15:30:00,646.08,647.39,641.25,642.18,235492.0,646.08,647.39,641.25,642.18,235492.0
2021-12-10 09:30:00,647.19,658.18,640.2,644.35,53059.0,647.19,658.18,640.2,644.35,53059.0
2021-12-10 10:00:00,644.04,655.24,644.03,653.82,39107.0,644.04,655.24,644.03,653.82,39107.0
2021-12-10 10:30:00,652.97,653.16,647.23,647.8,51571.0,652.97,653.16,647.23,647.8,51571.0
2021-12-10 11:00:00,648.39,648.4,642.88,648.1,37080.0,648.39,648.4,642.88,648.1,37080.0
2021-12-10 11:30:00,647.62,649.74,643.04,646.36,18544.0,647.62,649.74,643.04,646.36,18544.0
2021-12-10 12:00:00,646.16,647.73,644.27,646.72,13022.0,646.16,647.73,644.27,646.72,13022.0
2021-12-10 12:30:00,645.77,647.63,643.42,647.63,11297.0,645.77,647.63,643.42,647.63,11297.0
2021-12-10 13:00:00,647.23,647.69,645.44,646.14,13037.0,647.23,647.69,645.44,646.14,13037.0
2021-12-10 13:30:00,645.61,646.07,643.4,643.4,16490.0,645.61,646.07,643.4,643.4,16490.0
2021-12-10 14:00:00,643.88,644.29,642.0,643.32,19711.0,643.88,644.29,642.0,643.32,19711.0
2021-12-10 14:30:00,643.22,643.89,641.46,642.69,28589.0,643.22,643.89,641.46,642.69,28589.0
2021-12-10 15:00:00,642.41,645.25,642.14,644.64,18031.0,642.41,645.25,642.14,644.64,18031.0
2021-12-10 15:30:00,644.77,647.34,644.76,647.26,48209.0,644.77,647.34,644.76,647.26,48209.0
2021-12-13 09:30:00,644.65,659.67,644.04,658.2,55443.0,644.65,659.67,644.04,658.2,55443.0
2021-12-13 10:00:00,657.61,659.56,650.53,651.07,26966.0,657.61,659.56,650.53,651.07,26966.0
2021-12-13 10:30:00,650.43,655.17,650.05,652.91,12567.0,650.43,655.17,650.05,652.91,12567.0
2021-12-13 11:00:00,653.0,655.03,649.59,651.43,28633.0,653.0,655.03,649.59,651.43,28633.0
2021-12-13 11:30:00,650.97,651.12,646.03,647.95,14956.0,650.97,651.12,646.03,647.95,14956.0
2021-12-13 12:00:00,647.3,648.47,642.67,647.14,15839.0,647.3,648.47,642.67,647.14,15839.0
2021-12-13 12:30:00,647.99,650.4,647.66,648.5,11386.0,647.99,650.4,647.66,648.5,11386.0
2021-12-13 13:00:00,648.17,650.98,648.09,650.67,14364.0,648.17,650.98,648.09,650.67,14364.0
2021-12-13 13:30:00,650.68,654.42,649.63,654.42,13092.0,650.68,654.42,649.63,654.42,13092.0
2021-12-13 14:00:00,653.98,654.7,651.8,654.7,17085.0,653.98,654.7,651.8,654.7,17085.0
2021-12-13 14:30:00,654.7,656.62,653.12,656.35,29645.0,654.7,656.62,653.12,656.35,29645.0
2021-12-13 15:00:00,656.31,658.8,656.14,657.97,33723.0,656.31,658.8,656.14,657.97,33723.0
2021-12-13 15:30:00,657.79,661.17,655.57,656.21,154481.0,657.79,661.17,655.57,656.21,154481.0
2021-12-14 09:30:00,642.09,646.9,631.06,634.26,72455.0,642.09,646.9,631.06,634.26,72455.0
2021-12-14 10:00:00,634.87,634.87,627.18,631.61,44223.0,634.87,634.87,627.18,631.61,44223.0
2021-12-14 10:30:00,631.3,635.58,623.8,624.87,41245.0,631.3,635.58,623.8,624.87,41245.0
2021-12-14 11:00:00,625.02,626.87,621.53,626.86,39304.0,625.02,626.87,621.53,626.86,39304.0
2021-12-14 11:30:00,627.02,628.33,619.02,620.88,43625.0,627.02,628.33,619.02,620.88,43625.0
2021-12-14 12:00:00,620.81,620.89,615.89,618.01,46015.0,620.81,620.89,615.89,618.01,46015.0
2021-12-14 12:30:00,617.7,617.95,612.56,613.13,43444.0,617.7,617.95,612.56,613.13,43444.0
2021-12-14 13:00:00,612.85,616.08,611.54,614.09,51180.0,612.85,616.08,611.54,614.09,51180.0
2021-12-14 13:30:00,613.48,613.94,607.19,608.48,51332.0,613.48,613.94,607.19,608.48,51332.0
2021-12-14 14:00:00,608.63,613.45,607.48,611.44,108429.0,608.63,613.45,607.48,611.44,108429.0
2021-12-14 14:30:00,611.74,616.39,611.74,616.37,50169.0,611.74,616.39,611.74,616.37,50169.0
2021-12-14 15:00:00,616.46,623.9,616.23,623.66,65890.0,616.46,623.9,616.23,623.66,65890.0
2021-12-14 15:30:00,623.66,628.41,622.53,624.37,222143.0,623.66,628.41,622.53,624.37,222143.0
2021-12-15 09:30:00,626.66,632.58,624.57,629.9,58752.0,626.66,632.58,624.57,629.9,58752.0
2021-12-15 10:00:00,629.3,637.51,628.26,635.04,45564.0,629.3,637.51,628.26,635.04,45564.0
2021-12-15 10:30:00,634.98,640.38,633.9,633.9,70951.0,634.98,640.38,633.9,633.9,70951.0
2021-12-15 11:00:00,633.8,634.54,629.88,631.83,32721.0,633.8,634.54,629.88,631.83,32721.0
2021-12-15 11:30:00,631.58,631.58,627.8,628.31,36460.0,631.58,631.58,627.8,628.31,36460.0
2021-12-15 12:00:00,629.11,629.66,624.69,626.25,24920.0,629.11,629.66,624.69,626.25,24920.0
2021-12-15 12:30:00,626.44,628.15,625.48,626.88,15984.0,626.44,628.15,625.48,626.88,15984.0
2021-12-15 13:00:00,627.24,629.95,627.24,628.89,20132.0,627.24,629.95,627.24,628.89,20132.0
2021-12-15 13:30:00,628.84,631.98,628.83,631.87,22617.0,628.84,631.98,628.83,631.87,22617.0
2021-12-15 14:00:00,631.53,642.86,627.87,635.22,112838.0,631.53,642.86,627.87,635.22,112838.0
2021-12-15 14:30:00,635.38,636.36,630.35,633.45,101768.0,635.38,636.36,630.35,633.45,101768.0
2021-12-15 15:00:00,633.17,645.7,632.98,643.47,160675.0,633.17,645.7,632.98,643.47,160675.0
2021-12-15 15:30:00,644.0,648.07,639.31,646.99,194019.0,644.0,648.07,639.31,646.99,194019.0
2021-12-16 09:30:00,639.39,643.8,635.0,639.69,88803.0,639.39,643.8,635.0,639.69,88803.0
2021-12-16 10:00:00,639.58,639.58,629.29,637.35,77026.0,639.58,639.58,629.29,637.35,77026.0
2021-12-16 10:30:00,637.72,638.52,630.05,631.16,32722.0,637.72,638.52,630.05,631.16,32722.0
2021-12-16 11:00:00,631.6,631.6,621.5,622.64,41841.0,631.6,631.6,621.5,622.64,41841.0
2021-12-16 11:30:00,622.65,622.77,615.71,616.53,47574.0,622.65,622.77,615.71,616.53,47574.0
2021-12-16 12:00:00,617.16,617.53,610.64,610.65,40471.0,617.16,617.53,610.64,610.65,40471.0
2021-12-16 12:30:00,610.8,614.73,608.97,608.97,42136.0,610.8,614.73,608.97,608.97,42136.0
2021-12-16 13:00:00,609.41,617.99,608.05,617.16,61626.0,609.41,617.99,608.05,617.16,61626.0
2021-12-16 13:30:00,617.39,619.55,616.11,616.93,19167.0,617.39,619.55,616.11,616.93,19167.0
2021-12-16 14:00:00,616.24,617.37,610.42,611.67,45110.0,616.24,617.37,610.42,611.67,45110.0
2021-12-16 14:30:00,611.69,612.32,606.69,609.83,56235.0,611.69,612.32,606.69,609.83,56235.0
2021-12-16 15:00:00,609.77,610.23,607.14,608.3,56087.0,609.77,610.23,607.14,608.3,56087.0
2021-12-16 15:30:00,607.93,610.28,607.92,609.38,152561.0,607.93,610.28,607.92,609.38,152561.0
2021-12-17 09:30:00,596.7,605.96,587.1,600.95,320825.0,596.7,605.96,587.1,600.95,320825.0
2021-12-17 10:00:00,600.33,600.33,587.02,594.78,126336.0,600.33,600.33,587.02,594.78,126336.0
2021-12-17 10:30:00,594.88,606.58,592.21,605.14,117429.0,594.88,606.58,592.21,605.14,117429.0
2021-12-17 11:00:00,605.0,608.0,603.79,605.19,58148.0,605.0,608.0,603.79,605.19,58148.0
2021-12-17 11:30:00,605.43,605.59,598.49,602.3,52546.0,605.43,605.59,598.49,602.3,52546.0
2021-12-17 12:00:00,602.2,609.9,601.35,608.29,30630.0,602.2,609.9,601.35,608.29,30630.0
2021-12-17 12:30:00,607.72,611.15,605.28,605.88,36120.0,607.72,611.15,605.28,605.88,36120.0
2021-12-17 13:00:00,606.14,607.21,605.03,606.95,27955.0,606.14,607.21,605.03,606.95,27955.0
2021-12-17 13:30:00,607.03,609.19,605.68,608.51,38021.0,607.03,609.19,605.68,608.51,38021.0
2021-12-17 14:00:00,608.5,608.67,604.07,604.76,47358.0,608.5,608.67,604.07,604.76,47358.0
2021-12-17 14:30:00,605.02,608.02,604.55,606.18,60129.0,605.02,608.02,604.55,606.18,60129.0
2021-12-17 15:00:00,606.0,607.48,604.39,606.02,51830.0,606.0,607.48,604.39,606.02,51830.0
2021-12-17 15:30:00,605.84,620.65,601.98,618.47,459044.0,605.84,620.65,601.98,618.47,459044.0
2021-12-20 09:30:00,605.0,613.55,601.22,613.55,66772.0,605.0,613.55,601.22,613.55,66772.0
2021-12-20 10:00:00,612.16,613.93,608.68,613.17,26786.0,612.16,613.93,608.68,613.17,26786.0
2021-12-20 10:30:00,612.14,614.06,610.03,610.92,22745.0,612.14,614.06,610.03,610.92,22745.0
2021-12-20 11:00:00,610.92,611.58,603.64,606.38,33774.0,610.92,611.58,603.64,606.38,33774.0
2021-12-20 11:30:00,606.33,609.22,604.5,608.91,29375.0,606.33,609.22,604.5,608.91,29375.0
2021-12-20 12:00:00,608.58,609.0,604.97,604.98,19443.0,608.58,609.0,604.97,604.98,19443.0
2021-12-20 12:30:00,604.73,605.82,602.91,603.78,15713.0,604.73,605.82,602.91,603.78,15713.0
2021-12-20 13:00:00,604.06,604.87,602.2,602.61,20710.0,604.06,604.87,602.2,602.61,20710.0
2021-12-20 13:30:00,602.62,605.51,601.58,605.18,33250.0,602.62,605.51,601.58,605.18,33250.0
2021-12-20 14:00:00,605.21,606.75,603.58,603.87,21911.0,605.21,606.75,603.58,603.87,21911.0
2021-12-20 14:30:00,604.09,605.73,602.12,604.68,14256.0,604.09,605.73,602.12,604.68,14256.0
2021-12-20 15:00:00,605.08,606.48,603.24,603.74,34471.0,605.08,606.48,603.24,603.74,34471.0
2021-12-20 15:30:00,603.5,605.67,601.26,605.59,80292.0,603.5,605.67,601.26,605.59,80292.0
2021-12-21 09:30:00,612.5,616.0,605.0,608.84,61281.0,612.5,616.0,605.0,608.84,61281.0
2021-12-21 10:00:00,608.32,618.51,608.21,613.37,64020.0,608.32,618.51,608.21,613.37,64020.0
2021-12-21 10:30:00,613.59,621.94,613.59,621.28,32987.0,613.59,621.94,613.59,621.28,32987.0
2021-12-21 11:00:00,621.35,623.64,618.53,619.18,24527.0,621.35,623.64,618.53,619.18,24527.0
2021-12-21 11:30:00,618.97,623.62,618.97,622.52,24291.0,618.97,623.62,618.97,622.52,24291.0
2021-12-21 12:00:00,622.69,624.37,621.54,623.81,14762.0,622.69,624.37,621.54,623.81,14762.0
2021-12-21 12:30:00,623.79,627.95,623.69,627.95,16964.0,623.79,627.95,623.69,627.95,16964.0
2021-12-21 13:00:00,627.38,627.6,625.11,626.5,16990.0,627.38,627.6,625.11,626.5,16990.0
2021-12-21 13:30:00,626.69,631.9,626.66,631.9,27607.0,626.69,631.9,626.66,631.9,27607.0
2021-12-21 14:00:00,631.84,631.84,629.36,631.0,18156.0,631.84,631.84,629.36,631.0,18156.0
2021-12-21 14:30:00,631.4,635.34,631.07,635.1,29430.0,631.4,635.34,631.07,635.1,29430.0
2021-12-21 15:00:00,635.09,635.27,627.29,627.59,40750.0,635.09,635.27,627.29,627.59,40750.0
2021-12-21 15:30:00,627.65,632.1,626.64,631.78,154916.0,627.65,632.1,626.64,631.78,154916.0
2021-12-22 09:30:00,631.46,637.81,625.6,633.13,56983.0,631.46,637.81,625.6,633.13,56983.0
2021-12-22 10:00:00,633.99,638.93,627.17,637.2,67564.0,633.99,638.93,627.17,637.2,67564.0
2021-12-22 10:30:00,637.07,643.23,637.07,641.7,71121.0,637.07,643.23,637.07,641.7,71121.0
2021-12-22 11:00:00,642.0,646.96,640.89,645.67,33337.0,642.0,646.96,640.89,645.67,33337.0
2021-12-22 11:30:00,645.78,646.27,643.17,645.23,24527.0,645.78,646.27,643.17,645.23,24527.0
2021-12-22 12:00:00,645.53,648.89,643.0,645.01,49474.0,645.53,648.89,643.0,645.01,49474.0
2021-12-22 12:30:00,644.23,646.0,643.36,645.31,9331.0,644.23,646.0,643.36,645.31,9331.0
2021-12-22 13:00:00,645.25,646.84,641.93,642.38,28241.0,645.25,646.84,641.93,642.38,28241.0
2021-12-22 13:30:00,642.58,644.18,640.03,640.71,13502.0,642.58,644.18,640.03,640.71,13502.0
2021-12-22 14:00:00,640.59,641.26,639.0,640.16,14136.0,640.59,641.26,639.0,640.16,14136.0
2021-12-22 14:30:00,641.8,643.25,641.59,643.25,10312.0,641.8,643.25,641.59,643.25,10312.0
2021-12-22 15:00:00,643.36,643.36,640.04,641.1,22502.0,643.36,643.36,640.04,641.1,22502.0
2021-12-22 15:30:00,641.13,644.34,639.64,644.04,91983.0,641.13,644.34,639.64,644.04,91983.0
2021-12-23 09:30:00,645.96,647.65,641.02,643.96,61292.0,645.96,647.65,641.02,643.96,61292.0
2021-12-23 10:00:00,643.95,645.45,642.84,645.37,19419.0,643.95,645.45,642.84,645.37,19419.0
2021-12-23 10:30:00,645.59,648.58,645.59,646.23,15674.0,645.59,648.58,645.59,646.23,15674.0
2021-12-23 11:00:00,646.2,646.96,645.85,646.36,7571.0,646.2,646.96,645.85,646.36,7571.0
2021-12-23 11:30:00,646.81,649.55,646.81,648.31,10324.0,646.81,649.55,646.81,648.31,10324.0
2021-12-23 12:00:00,648.22,649.9,648.09,648.56,7721.0,648.22,649.9,648.09,648.56,7721.0
2021-12-23 12:30:00,648.25,650.91,647.14,650.72,15548.0,648.25,650.91,647.14,650.72,15548.0
2021-12-23 13:00:00,650.78,650.79,648.76,649.8,9039.0,650.78,650.79,648.76,649.8,9039.0
2021-12-23 13:30:00,649.81,650.61,649.1,649.1,8527.0,649.81,650.61,649.1,649.1,8527.0
2021-12-23 14:00:00,649.68,649.92,648.47,648.88,5276.0,649.68,649.92,648.47,648.88,5276.0
2021-12-23 14:30:00,648.93,649.09,647.08,647.73,6305.0,648.93,649.09,647.08,647.73,6305.0
2021-12-23 15:00:00,647.63,650.24,646.4,649.75,21500.0,647.63,650.24,646.4,649.75,21500.0
2021-12-23 15:30:00,649.66,651.69,648.32,648.57,82216.0,649.66,651.69,648.32,648.57,82216.0
2021-12-27 09:30:00,655.98,659.31,651.97,658.69,46283.0,655.98,659.31,651.97,658.69,46283.0
2021-12-27 10:00:00,659.6,664.95,658.3,660.75,21542.0,659.6,664.95,658.3,660.75,21542.0
2021-12-27 10:30:00,660.72,661.58,658.8,660.72,19050.0,660.72,661.58,658.8,660.72,19050.0
2021-12-27 11:00:00,660.69,663.33,659.97,661.01,10942.0,660.69,663.33,659.97,661.01,10942.0
2021-12-27 11:30:00,661.15,661.66,660.0,660.92,13614.0,661.15,661.66,660.0,660.92,13614.0
2021-12-27 12:00:00,661.03,662.1,660.67,661.81,13846.0,661.03,662.1,660.67,661.81,13846.0
2021-12-27 12:30:00,662.1,663.65,661.41,663.65,11559.0,662.1,663.65,661.41,663.65,11559.0
2021-12-27 13:00:00,663.58,663.93,663.14,663.28,9664.0,663.58,663.93,663.14,663.28,9664.0
2021-12-27 13:30:00,663.36,663.36,661.61,662.15,12036.0,663.36,663.36,661.61,662.15,12036.0
2021-12-27 14:00:00,662.02,662.38,661.21,662.22,11451.0,662.02,662.38,661.21,662.22,11451.0
2021-12-27 14:30:00,662.05,662.99,661.53,661.92,12913.0,662.05,662.99,661.53,661.92,12913.0
2021-12-27 15:00:00,662.09,662.09,660.55,661.74,22016.0,662.09,662.09,660.55,661.74,22016.0
2021-12-27 15:30:00,661.84,663.77,660.69,663.31,74677.0,661.84,663.77,660.69,663.31,74677.0
2021-12-28 09:30:00,667.64,667.64,658.88,662.8,27134.0,667.64,667.64,658.88,662.8,27134.0
2021-12-28 10:00:00,662.17,663.33,655.0,658.59,15990.0,662.17,663.33,655.0,658.59,15990.0
2021-12-28 10:30:00,658.46,660.2,655.32,655.69,9863.0,658.46,660.2,655.32,655.69,9863.0
2021-12-28 11:00:00,655.76,656.75,653.63,655.1,11221.0,655.76,656.75,653.63,655.1,11221.0
2021-12-28 11:30:00,655.05,658.39,654.01,658.36,9570.0,655.05,658.39,654.01,658.36,9570.0
2021-12-28 12:00:00,658.11,658.38,655.94,657.19,9317.0,658.11,658.38,655.94,657.19,9317.0
2021-12-28 12:30:00,656.57,656.93,654.23,655.97,8836.0,656.57,656.93,654.23,655.97,8836.0
2021-12-28 13:00:00,655.51,656.82,654.04,655.17,7682.0,655.51,656.82,654.04,655.17,7682.0
2021-12-28 13:30:00,655.32,656.16,654.3,654.83,7922.0,655.32,656.16,654.3,654.83,7922.0
2021-12-28 14:00:00,654.51,655.0,653.0,655.0,9379.0,654.51,655.0,653.0,655.0,9379.0
2021-12-28 14:30:00,654.63,655.66,653.73,654.38,7876.0,654.63,655.66,653.73,654.38,7876.0
2021-12-28 15:00:00,654.23,655.65,653.18,654.91,9006.0,654.23,655.65,653.18,654.91,9006.0
2021-12-28 15:30:00,655.11,655.8,653.13,653.83,45329.0,655.11,655.8,653.13,653.83,45329.0
2021-12-29 09:30:00,655.18,658.86,651.0,652.25,18928.0,655.18,658.86,651.0,652.25,18928.0
2021-12-29 10:00:00,651.58,651.93,646.02,649.48,33456.0,651.58,651.93,646.02,649.48,33456.0
2021-12-29 10:30:00,649.71,653.51,648.84,651.74,6715.0,649.71,653.51,648.84,651.74,6715.0
2021-12-29 11:00:00,651.97,654.79,651.97,652.93,7250.0,651.97,654.79,651.97,652.93,7250.0
2021-12-29 11:30:00,652.92,653.02,650.03,651.26,6362.0,652.92,653.02,650.03,651.26,6362.0
2021-12-29 12:00:00,651.21,651.41,648.94,649.0,14690.0,651.21,651.41,648.94,649.0,14690.0
2021-12-29 12:30:00,648.73,648.94,646.96,648.27,4897.0,648.73,648.94,646.96,648.27,4897.0
2021-12-29 13:00:00,648.58,650.13,648.57,649.76,5335.0,648.58,650.13,648.57,649.76,5335.0
2021-12-29 13:30:00,650.03,651.21,649.27,651.15,8495.0,650.03,651.21,649.27,651.15,8495.0
2021-12-29 14:00:00,651.37,653.87,650.93,652.88,12087.0,651.37,653.87,650.93,652.88,12087.0
2021-12-29 14:30:00,652.96,653.83,652.54,653.43,5830.0,652.96,653.83,652.54,653.43,5830.0
2021-12-29 15:00:00,652.96,653.62,652.53,652.83,14773.0,652.96,653.62,652.53,652.83,14773.0
2021-12-29 15:30:00,652.94,656.13,652.93,654.58,37937.0,652.94,656.13,652.93,654.58,37937.0
2021-12-30 09:30:00,656.2,659.04,653.84,657.28,22254.0,656.2,659.04,653.84,657.28,22254.0
2021-12-30 10:00:00,657.29,659.33,656.94,658.37,15623.0,657.29,659.33,656.94,658.37,15623.0
2021-12-30 10:30:00,658.58,660.17,657.92,658.86,16259.0,658.58,660.17,657.92,658.86,16259.0
2021-12-30 11:00:00,658.04,660.24,656.88,659.63,12382.0,658.04,660.24,656.88,659.63,12382.0
2021-12-30 11:30:00,659.41,662.36,658.37,660.66,15986.0,659.41,662.36,658.37,660.66,15986.0
2021-12-30 12:00:00,660.52,662.02,660.19,662.02,9093.0,660.52,662.02,660.19,662.02,9093.0
2021-12-30 12:30:00,661.93,662.55,661.38,661.74,12111.0,661.93,662.55,661.38,661.74,12111.0
2021-12-30 13:00:00,661.83,662.62,661.17,662.45,10013.0,661.83,662.62,661.17,662.45,10013.0
2021-12-30 13:30:00,662.62,663.17,660.26,660.52,11650.0,662.62,663.17,660.26,660.52,11650.0
2021-12-30 14:00:00,660.29,660.34,658.87,659.57,12849.0,660.29,660.34,658.87,659.57,12849.0
2021-12-30 14:30:00,659.47,660.94,659.12,660.85,10791.0,659.47,660.94,659.12,660.85,10791.0
2021-12-30 15:00:00,660.74,660.94,657.29,659.41,17826.0,660.74,660.94,657.29,659.41,17826.0
2021-12-30 15:30:00,659.45,659.75,654.35,655.04,48534.0,659.45,659.75,654.35,655.04,48534.0
2021-12-31 09:30:00,652.02,657.34,652.02,655.18,18901.0,652.02,657.34,652.02,655.18,18901.0
2021-12-31 10:00:00,655.1,657.67,653.09,656.54,8482.0,655.1,657.67,653.09,656.54,8482.0
2021-12-31 10:30:00,657.32,657.32,654.52,656.55,10126.0,657.32,657.32,654.52,656.55,10126.0
2021-12-31 11:00:00,656.72,658.59,655.69,658.08,8436.0,656.72,658.59,655.69,658.08,8436.0
2021-12-31 11:30:00,657.58,657.76,656.53,657.15,3611.0,657.58,657.76,656.53,657.15,3611.0
2021-12-31 12:00:00,657.26,657.83,656.67,657.56,4033.0,657.26,657.83,656.67,657.56,4033.0
2021-12-31 12:30:00,657.44,657.86,656.35,656.95,4978.0,657.44,657.86,656.35,656.95,4978.0
2021-12-31 13:00:00,656.69,657.36,655.44,655.84,4037.0,656.69,657.36,655.44,655.84,4037.0
2021-12-31 13:30:00,655.83,655.83,654.22,655.66,10181.0,655.83,655.83,654.22,655.66,10181.0
2021-12-31 14:00:00,655.55,655.59,653.52,654.54,12654.0,655.55,655.59,653.52,654.54,12654.0
2021-12-31 14:30:00,654.3,656.35,654.3,655.54,8278.0,654.3,656.35,654.3,655.54,8278.0
2021-12-31 15:00:00,655.79,656.56,653.06,654.25,10816.0,655.79,656.56,653.06,654.25,10816.0
2021-12-31 15:30:00,654.35,654.48,648.86,649.42,46007.0,654.35,654.48,648.86,649.42,46007.0
2022-01-03 09:30:00,648.16,651.41,630.01,631.64,89810.0,648.16,651.41,630.01,631.64,89810.0
2022-01-03 10:00:00,633.24,638.47,630.81,636.95,68243.0,633.24,638.47,630.81,636.95,68243.0
2022-01-03 10:30:00,637.12,638.41,634.23,635.87,22919.0,637.12,638.41,634.23,635.87,22919.0
2022-01-03 11:00:00,636.28,636.62,627.14,627.86,32965.0,636.28,636.62,627.14,627.86,32965.0
2022-01-03 11:30:00,628.13,632.67,628.12,628.83,15886.0,628.13,632.67,628.12,628.83,15886.0
2022-01-03 12:00:00,628.39,631.35,627.82,630.17,26310.0,628.39,631.35,627.82,630.17,26310.0
2022-01-03 12:30:00,630.55,630.55,627.18,627.33,16094.0,630.55,630.55,627.18,627.33,16094.0
2022-01-03 13:00:00,627.15,628.56,625.41,628.23,24779.0,627.15,628.56,625.41,628.23,24779.0
2022-01-03 13:30:00,628.1,632.59,627.35,630.54,12330.0,628.1,632.59,627.35,630.54,12330.0
2022-01-03 14:00:00,630.72,632.53,630.35,631.67,14346.0,630.72,632.53,630.35,631.67,14346.0
2022-01-03 14:30:00,631.42,631.42,628.25,628.38,22188.0,631.42,631.42,628.25,628.38,22188.0
2022-01-03 15:00:00,628.45,631.81,628.45,629.96,22312.0,628.45,631.81,628.45,629.96,22312.0
2022-01-03 15:30:00,629.59,631.94,628.07,630.54,87488.0,629.59,631.94,628.07,630.54,87488.0
2022-01-04 09:30:00,628.39,628.82,606.05,609.78,131197.0,628.39,628.82,606.05,609.78,131197.0
2022-01-04 10:00:00,610.98,611.98,597.56,599.59,151364.0,610.98,611.98,597.56,599.59,151364.0
2022-01-04 10:30:00,599.74,599.75,585.03,587.28,179834.0,599.74,599.75,585.03,587.28,179834.0
2022-01-04 11:00:00,587.25,591.52,585.32,591.17,159854.0,587.25,591.52,585.32,591.17,159854.0
2022-01-04 11:30:00,591.17,595.71,590.61,591.64,109880.0,591.17,595.71,590.61,591.64,109880.0
2022-01-04 12:00:00,592.17,592.58,586.97,587.03,62341.0,592.17,592.58,586.97,587.03,62341.0
2022-01-04 12:30:00,587.13,588.92,586.0,586.23,76572.0,587.13,588.92,586.0,586.23,76572.0
2022-01-04 13:00:00,586.3,587.05,580.61,582.54,116023.0,586.3,587.05,580.61,582.54,116023.0
2022-01-04 13:30:00,582.28,583.04,576.97,578.98,73854.0,582.28,583.04,576.97,578.98,73854.0
2022-01-04 14:00:00,579.38,586.61,577.47,585.03,86048.0,579.38,586.61,577.47,585.03,86048.0
2022-01-04 14:30:00,585.49,590.67,584.57,590.34,113523.0,585.49,590.67,584.57,590.34,113523.0
2022-01-04 15:00:00,590.46,599.52,590.0,599.35,103889.0,590.46,599.52,590.0,599.35,103889.0
2022-01-04 15:30:00,599.13,609.82,598.81,603.81,450394.0,599.13,609.82,598.81,603.81,450394.0
2022-01-05 09:30:00,589.0,600.8,585.0,600.23,120335.0,589.0,600.8,585.0,600.23,120335.0
2022-01-05 10:00:00,600.0,606.21,597.17,599.64,77226.0,600.0,606.21,597.17,599.64,77226.0
2022-01-05 10:30:00,599.07,604.71,594.93,604.71,47095.0,599.07,604.71,594.93,604.71,47095.0
2022-01-05 11:00:00,604.49,607.5,601.07,605.0,43447.0,604.49,607.5,601.07,605.0,43447.0
2022-01-05 11:30:00,605.1,605.34,600.23,601.0,43957.0,605.1,605.34,600.23,601.0,43957.0
2022-01-05 12:00:00,600.6,601.29,591.5,591.71,57974.0,600.6,601.29,591.5,591.71,57974.0
2022-01-05 12:30:00,591.5,591.5,587.0,588.21,54324.0,591.5,591.5,587.0,588.21,54324.0
2022-01-05 13:00:00,587.82,589.03,586.3,587.9,93851.0,587.82,589.03,586.3,587.9,93851.0
2022-01-05 13:30:00,587.42,588.54,584.28,585.54,80626.0,587.42,588.54,584.28,585.54,80626.0
2022-01-05 14:00:00,585.45,589.6,576.85,579.74,125156.0,585.45,589.6,576.85,579.74,125156.0
2022-01-05 14:30:00,580.49,582.35,573.74,576.83,108326.0,580.49,582.35,573.74,576.83,108326.0
2022-01-05 15:00:00,577.09,577.09,571.48,571.78,89654.0,577.09,577.09,571.48,571.78,89654.0
2022-01-05 15:30:00,571.88,577.51,571.87,572.76,230510.0,571.88,577.51,571.87,572.76,230510.0
2022-01-06 09:30:00,567.4,579.28,555.0,571.65,205355.0,567.4,579.28,555.0,571.65,205355.0
2022-01-06 10:00:00,572.46,586.76,566.59,582.33,182532.0,572.46,586.76,566.59,582.33,182532.0
2022-01-06 10:30:00,583.38,586.31,577.59,582.83,75846.0,583.38,586.31,577.59,582.83,75846.0
2022-01-06 11:00:00,582.53,587.89,581.68,584.2,70943.0,582.53,587.89,581.68,584.2,70943.0
2022-01-06 11:30:00,584.75,589.45,579.54,587.92,39404.0,584.75,589.45,579.54,587.92,39404.0
2022-01-06 12:00:00,587.48,588.79,581.0,581.0,31091.0,587.48,588.79,581.0,581.0,31091.0
2022-01-06 12:30:00,581.72,583.86,579.21,579.23,22877.0,581.72,583.86,579.21,579.23,22877.0
2022-01-06 13:00:00,579.09,583.17,577.79,578.82,83839.0,579.09,583.17,577.79,578.82,83839.0
2022-01-06 13:30:00,578.33,582.51,576.32,582.15,22945.0,578.33,582.51,576.32,582.15,22945.0
2022-01-06 14:00:00,581.5,582.39,579.4,580.35,30151.0,581.5,582.39,579.4,580.35,30151.0
2022-01-06 14:30:00,580.38,581.97,579.4,579.95,28609.0,580.38,581.97,579.4,579.95,28609.0
2022-01-06 15:00:00,580.19,582.44,579.57,580.58,31914.0,580.19,582.44,579.57,580.58,31914.0
2022-01-06 15:30:00,580.53,580.84,572.5,574.04,103942.0,580.53,580.84,572.5,574.04,103942.0
2022-01-07 09:30:00,570.69,585.58,568.52,583.98,96077.0,570.69,585.58,568.52,583.98,96077.0
2022-01-07 10:00:00,582.46,582.46,566.02,567.79,38599.0,582.46,582.46,566.02,567.79,38599.0
2022-01-07 10:30:00,567.17,568.86,558.33,561.21,87087.0,567.17,568.86,558.33,561.21,87087.0
2022-01-07 11:00:00,561.21,568.0,560.06,567.36,71802.0,561.21,568.0,560.06,567.36,71802.0
2022-01-07 11:30:00,567.11,570.44,566.66,569.38,43799.0,567.11,570.44,566.66,569.38,43799.0
2022-01-07 12:00:00,569.41,569.93,565.79,566.72,26208.0,569.41,569.93,565.79,566.72,26208.0
2022-01-07 12:30:00,565.8,568.06,564.02,566.88,23422.0,565.8,568.06,564.02,566.88,23422.0
2022-01-07 13:00:00,566.77,567.57,565.0,565.49,22215.0,566.77,567.57,565.0,565.49,22215.0
2022-01-07 13:30:00,565.6,569.7,565.6,568.62,41591.0,565.6,569.7,565.6,568.62,41591.0
2022-01-07 14:00:00,568.0,568.0,564.5,566.53,41168.0,568.0,568.0,564.5,566.53,41168.0
2022-01-07 14:30:00,567.0,570.5,566.68,568.75,26357.0,567.0,570.5,566.68,568.75,26357.0
2022-01-07 15:00:00,568.45,570.48,567.44,567.9,24877.0,568.45,570.48,567.44,567.9,24877.0
2022-01-07 15:30:00,568.1,569.37,566.01,566.15,101227.0,568.1,569.37,566.01,566.15,101227.0
2022-01-10 09:30:00,550.1,560.59,547.2,547.92,139321.0,550.1,560.59,547.2,547.92,139321.0
2022-01-10 10:00:00,547.43,549.15,540.98,542.31,151440.0,547.43,549.15,540.98,542.31,151440.0
2022-01-10 10:30:00,541.58,542.35,536.79,539.92,101070.0,541.58,542.35,536.79,539.92,101070.0
2022-01-10 11:00:00,539.74,549.9,535.81,548.77,84173.0,539.74,549.9,535.81,548.77,84173.0
2022-01-10 11:30:00,548.47,550.84,544.72,549.9,46096.0,548.47,550.84,544.72,549.9,46096.0
2022-01-10 12:00:00,549.4,550.24,543.61,544.12,50388.0,549.4,550.24,543.61,544.12,50388.0
2022-01-10 12:30:00,543.66,550.5,543.0,547.13,19358.0,543.66,550.5,543.0,547.13,19358.0
2022-01-10 13:00:00,547.46,552.37,546.04,551.71,33531.0,547.46,552.37,546.04,551.71,33531.0
2022-01-10 13:30:00,551.71,557.64,551.71,556.7,59311.0,551.71,557.64,551.71,556.7,59311.0
2022-01-10 14:00:00,556.66,564.53,555.92,564.49,57145.0,556.66,564.53,555.92,564.49,57145.0
2022-01-10 14:30:00,564.45,567.28,563.28,565.38,49232.0,564.45,567.28,563.28,565.38,49232.0
2022-01-10 15:00:00,565.71,567.68,560.51,566.98,45352.0,565.71,567.68,560.51,566.98,45352.0
2022-01-10 15:30:00,566.8,573.1,565.18,572.0,141734.0,566.8,573.1,565.18,572.0,141734.0
2022-01-11 09:30:00,569.88,572.99,563.87,571.9,51549.0,569.88,572.99,563.87,571.9,51549.0
2022-01-11 10:00:00,571.02,578.51,570.84,570.84,56153.0,571.02,578.51,570.84,570.84,56153.0
2022-01-11 10:30:00,570.93,572.48,561.75,563.82,80888.0,570.93,572.48,561.75,563.82,80888.0
2022-01-11 11:00:00,563.85,572.97,563.09,572.93,90188.0,563.85,572.97,563.09,572.93,90188.0
2022-01-11 11:30:00,572.83,576.85,570.51,575.66,48634.0,572.83,576.85,570.51,575.66,48634.0
2022-01-11 12:00:00,576.53,577.22,573.11,574.64,36801.0,576.53,577.22,573.11,574.64,36801.0
2022-01-11 12:30:00,575.07,575.76,574.01,574.58,26649.0,575.07,575.76,574.01,574.58,26649.0
2022-01-11 13:00:00,574.6,577.85,573.37,575.7,50882.0,574.6,577.85,573.37,575.7,50882.0
2022-01-11 13:30:00,576.0,577.23,573.84,577.11,58967.0,576.0,577.23,573.84,577.11,58967.0
2022-01-11 14:00:00,577.28,577.44,575.74,577.0,24758.0,577.28,577.44,575.74,577.0,24758.0
2022-01-11 14:30:00,576.98,579.68,575.28,578.43,40776.0,576.98,579.68,575.28,578.43,40776.0
2022-01-11 15:00:00,578.44,580.24,577.63,578.98,37645.0,578.44,580.24,577.63,578.98,37645.0
2022-01-11 15:30:00,579.21,579.76,576.92,577.95,118390.0,579.21,579.76,576.92,577.95,118390.0
2022-01-12 09:30:00,587.32,591.52,577.56,587.17,127317.0,587.32,591.52,577.56,587.17,127317.0
2022-01-12 10:00:00,587.97,589.85,585.23,586.21,52920.0,587.97,589.85,585.23,586.21,52920.0
2022-01-12 10:30:00,585.66,586.29,574.18,574.38,95510.0,585.66,586.29,574.18,574.38,95510.0
2022-01-12 11:00:00,574.19,575.14,569.62,573.3,135514.0,574.19,575.14,569.62,573.3,135514.0
2022-01-12 11:30:00,573.12,573.89,571.85,573.15,94447.0,573.12,573.89,571.85,573.15,94447.0
2022-01-12 12:00:00,573.29,577.62,571.76,577.62,41949.0,573.29,577.62,571.76,577.62,41949.0
2022-01-12 12:30:00,577.65,578.56,576.52,578.21,38297.0,577.65,578.56,576.52,578.21,38297.0
2022-01-12 13:00:00,578.06,578.07,574.56,575.76,31305.0,578.06,578.07,574.56,575.76,31305.0
2022-01-12 13:30:00,575.59,577.5,575.58,576.94,38918.0,575.59,577.5,575.58,576.94,38918.0
2022-01-12 14:00:00,576.47,578.41,574.68,576.31,41986.0,576.47,578.41,574.68,576.31,41986.0
2022-01-12 14:30:00,576.19,576.32,574.46,574.58,24145.0,576.19,576.32,574.46,574.58,24145.0
2022-01-12 15:00:00,574.65,574.9,570.74,571.9,44431.0,574.65,574.9,570.74,571.9,44431.0
2022-01-12 15:30:00,571.8,575.21,571.14,573.66,135221.0,571.8,575.21,571.14,573.66,135221.0
2022-01-13 09:30:00,575.02,575.84,566.43,568.09,54544.0,575.02,575.84,566.43,568.09,54544.0
2022-01-13 10:00:00,567.76,567.76,550.64,552.75,174978.0,567.76,567.76,550.64,552.75,174978.0
2022-01-13 10:30:00,552.49,553.96,540.69,543.05,208766.0,552.49,553.96,540.69,543.05,208766.0
2022-01-13 11:00:00,543.5,546.86,538.23,546.68,224247.0,543.5,546.86,538.23,546.68,224247.0
2022-01-13 11:30:00,546.69,550.83,543.59,545.46,115780.0,546.69,550.83,543.59,545.46,115780.0
2022-01-13 12:00:00,544.98,545.53,533.37,535.37,180844.0,544.98,545.53,533.37,535.37,180844.0
2022-01-13 12:30:00,535.05,538.51,531.4,537.14,153755.0,535.05,538.51,531.4,537.14,153755.0
2022-01-13 13:00:00,536.78,538.73,533.1,534.38,99958.0,536.78,538.73,533.1,534.38,99958.0
2022-01-13 13:30:00,534.32,534.89,531.5,532.44,133648.0,534.32,534.89,531.5,532.44,133648.0
2022-01-13 14:00:00,532.55,534.59,527.05,527.99,145661.0,532.55,534.59,527.05,527.99,145661.0
2022-01-13 14:30:00,527.44,529.83,526.4,526.81,235333.0,527.44,529.83,526.4,526.81,235333.0
2022-01-13 15:00:00,526.82,527.39,522.92,524.51,193186.0,526.82,527.39,522.92,524.51,193186.0
2022-01-13 15:30:00,524.69,525.23,520.49,521.62,460248.0,524.69,525.23,520.49,521.62,460248.0
2022-01-14 09:30:00,521.26,538.54,520.01,537.36,293529.0,521.26,538.54,520.01,537.36,293529.0
2022-01-14 10:00:00,537.49,538.5,531.87,534.78,269818.0,537.49,538.5,531.87,534.78,269818.0
2022-01-14 10:30:00,534.86,534.86,527.68,527.68,157993.0,534.86,534.86,527.68,527.68,157993.0
2022-01-14 11:00:00,528.52,530.17,519.77,523.4,232360.0,528.52,530.17,519.77,523.4,232360.0
2022-01-14 11:30:00,523.4,527.38,521.0,522.58,63501.0,523.4,527.38,521.0,522.58,63501.0
2022-01-14 12:00:00,523.35,524.4,519.6,523.27,69616.0,523.35,524.4,519.6,523.27,69616.0
2022-01-14 12:30:00,523.0,523.72,518.09,518.13,109711.0,523.0,523.72,518.09,518.13,109711.0
2022-01-14 13:00:00,518.33,519.99,514.66,516.42,96387.0,518.33,519.99,514.66,516.42,96387.0
2022-01-14 13:30:00,516.32,524.47,515.86,524.29,60762.0,516.32,524.47,515.86,524.29,60762.0
2022-01-14 14:00:00,523.96,524.81,521.57,521.58,57649.0,523.96,524.81,521.57,521.58,57649.0
2022-01-14 14:30:00,521.6,526.56,521.6,522.65,61145.0,521.6,526.56,521.6,522.65,61145.0
2022-01-14 15:00:00,522.73,532.0,522.73,529.74,124397.0,522.73,532.0,522.73,529.74,124397.0
2022-01-14 15:30:00,530.12,534.72,530.01,530.86,352226.0,530.12,534.72,530.01,530.86,352226.0
2022-01-18 09:30:00,524.7,534.92,517.59,531.08,157073.0,524.7,534.92,517.59,531.08,157073.0
2022-01-18 10:00:00,532.11,542.09,529.36,536.87,71211.0,532.11,542.09,529.36,536.87,71211.0
2022-01-18 10:30:00,536.38,541.21,532.52,535.32,79214.0,536.38,541.21,532.52,535.32,79214.0
2022-01-18 11:00:00,535.31,539.7,535.25,538.23,116608.0,535.31,539.7,535.25,538.23,116608.0
2022-01-18 11:30:00,538.35,542.73,536.8,541.75,153772.0,538.35,542.73,536.8,541.75,153772.0
2022-01-18 12:00:00,541.96,544.46,539.82,542.11,71154.0,541.96,544.46,539.82,542.11,71154.0
2022-01-18 12:30:00,541.79,542.98,528.67,529.5,99772.0,541.79,542.98,528.67,529.5,99772.0
2022-01-18 13:00:00,529.67,531.33,525.25,526.33,106881.0,529.67,531.33,525.25,526.33,106881.0
2022-01-18 13:30:00,526.1,527.76,522.81,525.41,99698.0,526.1,527.76,522.81,525.41,99698.0
2022-01-18 14:00:00,525.44,528.71,525.01,526.07,36648.0,525.44,528.71,525.01,526.07,36648.0
2022-01-18 14:30:00,526.05,531.4,525.07,529.88,64423.0,526.05,531.4,525.07,529.88,64423.0
2022-01-18 15:00:00,529.84,531.67,526.33,527.15,71035.0,529.84,531.67,526.33,527.15,71035.0
2022-01-18 15:30:00,527.03,527.03,521.74,522.3,148422.0,527.03,527.03,521.74,522.3,148422.0
2022-01-19 09:30:00,525.42,542.41,522.86,541.75,193959.0,525.42,542.41,522.86,541.75,193959.0
2022-01-19 10:00:00,541.69,543.73,536.38,536.38,103076.0,541.69,543.73,536.38,536.38,103076.0
2022-01-19 10:30:00,536.94,537.53,526.38,528.37,94369.0,536.94,537.53,526.38,528.37,94369.0
2022-01-19 11:00:00,529.81,532.13,524.03,527.61,96290.0,529.81,532.13,524.03,527.61,96290.0
2022-01-19 11:30:00,528.95,534.51,526.62,532.31,55157.0,528.95,534.51,526.62,532.31,55157.0
2022-01-19 12:00:00,532.48,539.1,531.99,538.89,71237.0,532.48,539.1,531.99,538.89,71237.0
2022-01-19 12:30:00,539.02,542.7,538.62,542.37,130737.0,539.02,542.7,538.62,542.37,130737.0
2022-01-19 13:00:00,542.17,542.17,536.54,536.55,56614.0,542.17,542.17,536.54,536.55,56614.0
2022-01-19 13:30:00,536.74,537.76,535.0,537.1,27305.0,536.74,537.76,535.0,537.1,27305.0
2022-01-19 14:00:00,537.27,537.42,528.74,528.8,74419.0,537.27,537.42,528.74,528.8,74419.0
2022-01-19 14:30:00,528.97,531.65,528.3,528.82,69276.0,528.97,531.65,528.3,528.82,69276.0
2022-01-19 15:00:00,528.15,528.85,524.52,524.9,130910.0,528.15,528.85,524.52,524.9,130910.0
2022-01-19 15:30:00,525.23,525.7,520.63,521.32,157488.0,525.23,525.7,520.63,521.32,157488.0
2022-01-20 09:30:00,532.21,542.13,529.46,534.21,178886.0,532.21,542.13,529.46,534.21,178886.0
2022-01-20 10:00:00,534.69,542.0,533.72,538.34,60293.0,534.69,542.0,533.72,538.34,60293.0
2022-01-20 10:30:00,538.88,542.57,536.3,538.69,57670.0,538.88,542.57,536.3,538.69,57670.0
2022-01-20 11:00:00,538.4,541.85,537.39,541.85,52065.0,538.4,541.85,537.39,541.85,52065.0
2022-01-20 11:30:00,541.56,542.8,538.28,539.94,23368.0,541.56,542.8,538.28,539.94,23368.0
2022-01-20 12:00:00,540.02,541.2,539.06,541.14,35136.0,540.02,541.2,539.06,541.14,35136.0
2022-01-20 12:30:00,541.47,542.72,539.84,540.37,41278.0,541.47,542.72,539.84,540.37,41278.0
2022-01-20 13:00:00,540.33,540.45,537.33,538.04,38094.0,540.33,540.45,537.33,538.04,38094.0
2022-01-20 13:30:00,537.74,539.23,536.18,537.91,29731.0,537.74,539.23,536.18,537.91,29731.0
2022-01-20 14:00:00,538.24,539.96,534.07,534.07,62783.0,538.24,539.96,534.07,534.07,62783.0
2022-01-20 14:30:00,533.82,534.58,528.66,530.91,55286.0,533.82,534.58,528.66,530.91,55286.0
2022-01-20 15:00:00,530.77,531.93,520.46,520.6,125272.0,530.77,531.93,520.46,520.6,125272.0
2022-01-20 15:30:00,520.42,522.14,513.72,515.53,312387.0,520.42,522.14,513.72,515.53,312387.0
2022-01-21 09:30:00,510.0,528.88,508.55,515.75,325606.0,510.0,528.88,508.55,515.75,325606.0
2022-01-21 10:00:00,517.32,519.89,508.88,515.55,148365.0,517.32,519.89,508.88,515.55,148365.0
2022-01-21 10:30:00,515.71,521.6,514.1,516.29,110609.0,515.71,521.6,514.1,516.29,110609.0
2022-01-21 11:00:00,517.6,522.03,513.92,520.9,89850.0,517.6,522.03,513.92,520.9,89850.0
2022-01-21 11:30:00,520.92,521.91,516.57,519.42,87232.0,520.92,521.91,516.57,519.42,87232.0
2022-01-21 12:00:00,519.32,523.35,516.98,519.84,36208.0,519.32,523.35,516.98,519.84,36208.0
2022-01-21 12:30:00,520.01,523.18,516.22,518.57,65471.0,520.01,523.18,516.22,518.57,65471.0
2022-01-21 13:00:00,518.71,521.84,515.45,516.63,65794.0,518.71,521.84,515.45,516.63,65794.0
2022-01-21 13:30:00,516.75,519.87,515.56,516.19,65010.0,516.75,519.87,515.56,516.19,65010.0
2022-01-21 14:00:00,516.61,519.4,511.5,512.27,42338.0,516.61,519.4,511.5,512.27,42338.0
2022-01-21 14:30:00,511.93,514.8,509.75,510.15,55005.0,511.93,514.8,509.75,510.15,55005.0
2022-01-21 15:00:00,509.94,513.52,509.27,510.2,108287.0,509.94,513.52,509.27,510.2,108287.0
2022-01-21 15:30:00,510.09,514.81,507.13,507.16,227077.0,510.09,514.81,507.13,507.16,227077.0
2022-01-24 09:30:00,500.29,508.0,495.09,498.61,290366.0,500.29,508.0,495.09,498.61,290366.0
2022-01-24 10:00:00,497.24,503.0,491.67,494.27,89609.0,497.24,503.0,491.67,494.27,89609.0
2022-01-24 10:30:00,495.01,502.49,490.96,499.01,91686.0,495.01,502.49,490.96,499.01,91686.0
2022-01-24 11:00:00,498.43,499.21,486.78,489.27,70018.0,498.43,499.21,486.78,489.27,70018.0
2022-01-24 11:30:00,489.4,493.62,487.22,492.85,101646.0,489.4,493.62,487.22,492.85,101646.0
2022-01-24 12:00:00,492.71,492.71,484.43,488.47,89412.0,492.71,492.71,484.43,488.47,89412.0
2022-01-24 12:30:00,489.08,499.49,486.99,495.99,84952.0,489.08,499.49,486.99,495.99,84952.0
2022-01-24 13:00:00,495.97,506.81,493.09,503.75,133932.0,495.97,506.81,493.09,503.75,133932.0
2022-01-24 13:30:00,503.75,519.55,503.2,518.94,178841.0,503.75,519.55,503.2,518.94,178841.0
2022-01-24 14:00:00,519.08,522.19,512.73,513.95,182439.0,519.08,522.19,512.73,513.95,182439.0
2022-01-24 14:30:00,514.45,518.21,507.98,517.61,127411.0,514.45,518.21,507.98,517.61,127411.0
2022-01-24 15:00:00,517.88,524.61,515.89,522.11,130508.0,517.88,524.61,515.89,522.11,130508.0
2022-01-24 15:30:00,521.48,527.62,519.58,525.75,342744.0,521.48,527.62,519.58,525.75,342744.0
2022-01-25 09:30:00,515.45,517.6,498.15,501.92,225167.0,515.45,517.6,498.15,501.92,225167.0
2022-01-25 10:00:00,501.92,503.8,494.3,503.06,207670.0,501.92,503.8,494.3,503.06,207670.0
2022-01-25 10:30:00,503.5,505.0,494.19,495.26,136614.0,503.5,505.0,494.19,495.26,136614.0
2022-01-25 11:00:00,495.26,499.12,488.6,490.7,98606.0,495.26,499.12,488.6,490.7,98606.0
2022-01-25 11:30:00,490.71,491.29,485.24,487.78,91537.0,490.71,491.29,485.24,487.78,91537.0
2022-01-25 12:00:00,487.31,491.94,486.69,489.42,57842.0,487.31,491.94,486.69,489.42,57842.0
2022-01-25 12:30:00,489.46,489.46,484.44,487.57,76118.0,489.46,489.46,484.44,487.57,76118.0
2022-01-25 13:00:00,487.85,491.83,484.5,491.81,81408.0,487.85,491.83,484.5,491.81,81408.0
2022-01-25 13:30:00,491.73,498.54,490.74,498.51,132437.0,491.73,498.54,490.74,498.51,132437.0
2022-01-25 14:00:00,498.45,505.72,497.14,505.72,145826.0,498.45,505.72,497.14,505.72,145826.0
2022-01-25 14:30:00,505.02,510.87,501.0,510.0,131983.0,505.02,510.87,501.0,510.0,131983.0
2022-01-25 15:00:00,509.71,509.87,500.08,500.9,90132.0,509.71,509.87,500.08,500.9,90132.0
2022-01-25 15:30:00,500.37,501.74,493.44,494.9,257847.0,500.37,501.74,493.44,494.9,257847.0
2022-01-26 09:30:00,514.28,520.99,496.0,508.2,247284.0,514.28,520.99,496.0,508.2,247284.0
2022-01-26 10:00:00,508.41,513.0,504.5,508.86,232004.0,508.41,513.0,504.5,508.86,232004.0
2022-01-26 10:30:00,508.81,510.34,504.56,509.9,89834.0,508.81,510.34,504.56,509.9,89834.0
2022-01-26 11:00:00,509.4,512.1,505.42,509.74,71235.0,509.4,512.1,505.42,509.74,71235.0
2022-01-26 11:30:00,509.93,512.63,508.86,511.79,49246.0,509.93,512.63,508.86,511.79,49246.0
2022-01-26 12:00:00,511.86,512.72,509.35,509.63,82521.0,511.86,512.72,509.35,509.63,82521.0
2022-01-26 12:30:00,509.61,514.93,508.59,512.69,59923.0,509.61,514.93,508.59,512.69,59923.0
2022-01-26 13:00:00,512.82,512.82,507.68,508.67,65964.0,512.82,512.82,507.68,508.67,65964.0
2022-01-26 13:30:00,508.53,509.45,503.15,503.55,90915.0,508.53,509.45,503.15,503.55,90915.0
2022-01-26 14:00:00,504.05,513.17,499.23,506.95,152752.0,504.05,513.17,499.23,506.95,152752.0
2022-01-26 14:30:00,506.73,509.96,493.0,494.81,164362.0,506.73,509.96,493.0,494.81,164362.0
2022-01-26 15:00:00,494.8,494.8,481.35,491.88,243122.0,494.8,494.8,481.35,491.88,243122.0
2022-01-26 15:30:00,491.9,492.79,479.35,484.81,359451.0,491.9,492.79,479.35,484.81,359451.0
2022-01-27 09:30:00,553.18,556.99,540.0,548.82,895341.0,553.18,556.99,540.0,548.82,895341.0
2022-01-27 10:00:00,548.82,556.5,538.04,538.62,325848.0,548.82,556.5,538.04,538.62,325848.0
2022-01-27 10:30:00,538.45,539.77,526.31,533.57,359667.0,538.45,539.77,526.31,533.57,359667.0
2022-01-27 11:00:00,533.76,543.99,531.07,540.46,160162.0,533.76,543.99,531.07,540.46,160162.0
2022-01-27 11:30:00,540.03,543.28,534.31,537.95,138973.0,540.03,543.28,534.31,537.95,138973.0
2022-01-27 12:00:00,537.74,538.3,531.16,532.26,165458.0,537.74,538.3,531.16,532.26,165458.0
2022-01-27 12:30:00,532.07,534.64,526.01,528.69,223985.0,532.07,534.64,526.01,528.69,223985.0
2022-01-27 13:00:00,528.74,531.03,518.19,520.17,250118.0,528.74,531.03,518.19,520.17,250118.0
2022-01-27 13:30:00,520.39,531.85,518.13,530.9,174658.0,520.39,531.85,518.13,530.9,174658.0
2022-01-27 14:00:00,530.15,532.49,524.0,524.64,131470.0,530.15,532.49,524.0,524.64,131470.0
2022-01-27 14:30:00,524.75,529.98,523.2,527.56,93518.0,524.75,529.98,523.2,527.56,93518.0
2022-01-27 15:00:00,527.22,533.4,527.22,531.51,175328.0,527.22,533.4,527.22,531.51,175328.0
2022-01-27 15:30:00,531.42,534.99,527.91,529.87,448306.0,531.42,534.99,527.91,529.87,448306.0
2022-01-28 09:30:00,528.69,530.59,507.8,524.48,422528.0,528.69,530.59,507.8,524.48,422528.0
2022-01-28 10:00:00,524.2,537.01,521.1,534.74,214980.0,524.2,537.01,521.1,534.74,214980.0
2022-01-28 10:30:00,534.81,557.61,532.84,556.31,366574.0,534.81,557.61,532.84,556.31,366574.0
2022-01-28 11:00:00,557.0,563.5,552.17,555.86,212200.0,557.0,563.5,552.17,555.86,212200.0
2022-01-28 11:30:00,555.55,561.39,551.35,558.48,172888.0,555.55,561.39,551.35,558.48,172888.0
2022-01-28 12:00:00,558.77,562.14,552.74,554.09,97351.0,558.77,562.14,552.74,554.09,97351.0
2022-01-28 12:30:00,554.02,554.7,545.44,547.6,95114.0,554.02,554.7,545.44,547.6,95114.0
2022-01-28 13:00:00,547.5,552.64,547.5,549.42,97614.0,547.5,552.64,547.5,549.42,97614.0
2022-01-28 13:30:00,550.72,553.28,549.05,550.08,87812.0,550.72,553.28,549.05,550.08,87812.0
2022-01-28 14:00:00,550.32,551.98,541.94,543.72,87200.0,550.32,551.98,541.94,543.72,87200.0
2022-01-28 14:30:00,543.72,551.66,541.94,550.15,83133.0,543.72,551.66,541.94,550.15,83133.0
2022-01-28 15:00:00,550.4,554.74,549.22,551.52,124797.0,550.4,554.74,549.22,551.52,124797.0
2022-01-28 15:30:00,551.09,561.92,549.03,560.82,303320.0,551.09,561.92,549.03,560.82,303320.0
2022-01-31 09:30:00,567.27,577.89,564.96,576.96,267570.0,567.27,577.89,564.96,576.96,267570.0
2022-01-31 10:00:00,577.8,588.4,575.67,583.8,277134.0,577.8,588.4,575.67,583.8,277134.0
2022-01-31 10:30:00,582.68,586.7,578.44,579.2,186124.0,582.68,586.7,578.44,579.2,186124.0
2022-01-31 11:00:00,579.67,583.21,572.9,576.28,94958.0,579.67,583.21,572.9,576.28,94958.0
2022-01-31 11:30:00,576.37,587.0,575.86,585.25,72953.0,576.37,587.0,575.86,585.25,72953.0
2022-01-31 12:00:00,585.11,585.11,580.99,581.87,68590.0,585.11,585.11,580.99,581.87,68590.0
2022-01-31 12:30:00,582.27,583.36,580.35,581.4,37952.0,582.27,583.36,580.35,581.4,37952.0
2022-01-31 13:00:00,581.09,581.26,575.0,575.44,43803.0,581.09,581.26,575.0,575.44,43803.0
2022-01-31 13:30:00,575.44,579.5,573.48,577.53,96758.0,575.44,579.5,573.48,577.53,96758.0
2022-01-31 14:00:00,578.5,581.19,577.39,581.19,44297.0,578.5,581.19,577.39,581.19,44297.0
2022-01-31 14:30:00,580.93,583.27,580.06,582.29,57879.0,580.93,583.27,580.06,582.29,57879.0
2022-01-31 15:00:00,582.22,583.43,578.03,580.73,78361.0,582.22,583.43,578.03,580.73,78361.0
2022-01-31 15:30:00,580.47,587.26,580.0,585.55,156944.0,580.47,587.26,580.0,585.55,156944.0
2022-02-01 09:30:00,584.9,588.91,577.52,582.09,241200.0,584.9,588.91,577.52,582.09,241200.0
2022-02-01 10:00:00,582.14,589.79,576.96,586.8,129040.0,582.14,589.79,576.96,586.8,129040.0
2022-02-01 10:30:00,586.81,589.32,578.86,584.3,49026.0,586.81,589.32,578.86,584.3,49026.0
2022-02-01 11:00:00,583.8,585.28,579.97,583.68,24944.0,583.8,585.28,579.97,583.68,24944.0
2022-02-01 11:30:00,583.19,589.24,581.39,588.73,44765.0,583.19,589.24,581.39,588.73,44765.0
2022-02-01 12:00:00,588.02,588.08,582.97,584.91,55280.0,588.02,588.08,582.97,584.91,55280.0
2022-02-01 12:30:00,584.68,590.71,583.0,589.61,33156.0,584.68,590.71,583.0,589.61,33156.0
2022-02-01 13:00:00,589.15,589.22,585.05,586.66,25850.0,589.15,589.22,585.05,586.66,25850.0
2022-02-01 13:30:00,586.27,587.15,581.44,583.6,22009.0,586.27,587.15,581.44,583.6,22009.0
2022-02-01 14:00:00,583.7,586.42,580.71,581.74,30267.0,583.7,586.42,580.71,581.74,30267.0
2022-02-01 14:30:00,582.12,584.18,579.52,581.73,59892.0,582.12,584.18,579.52,581.73,59892.0
2022-02-01 15:00:00,581.55,584.78,580.56,584.13,134084.0,581.55,584.78,580.56,584.13,134084.0
2022-02-01 15:30:00,584.86,588.42,582.76,586.55,166639.0,584.86,588.42,582.76,586.55,166639.0
2022-02-02 09:30:00,594.85,594.85,575.0,583.65,87554.0,594.85,594.85,575.0,583.65,87554.0
2022-02-02 10:00:00,584.03,589.78,579.98,583.2,55093.0,584.03,589.78,579.98,583.2,55093.0
2022-02-02 10:30:00,583.74,585.95,580.2,582.76,53389.0,583.74,585.95,580.2,582.76,53389.0
2022-02-02 11:00:00,583.24,583.33,573.26,576.31,64004.0,583.24,583.33,573.26,576.31,64004.0
2022-02-02 11:30:00,576.43,579.38,573.08,578.94,51768.0,576.43,579.38,573.08,578.94,51768.0
2022-02-02 12:00:00,578.71,578.89,575.7,575.91,38697.0,578.71,578.89,575.7,575.91,38697.0
2022-02-02 12:30:00,575.38,581.75,575.13,581.35,33728.0,575.38,581.75,575.13,581.35,33728.0
2022-02-02 13:00:00,581.44,582.52,577.53,577.87,36398.0,581.44,582.52,577.53,577.87,36398.0
2022-02-02 13:30:00,577.49,580.0,576.52,577.66,24077.0,577.49,580.0,576.52,577.66,24077.0
2022-02-02 14:00:00,577.86,579.98,576.3,578.79,35276.0,577.86,579.98,576.3,578.79,35276.0
2022-02-02 14:30:00,579.52,582.0,578.51,581.37,36919.0,579.52,582.0,578.51,581.37,36919.0
2022-02-02 15:00:00,581.2,583.89,579.35,583.1,49774.0,581.2,583.89,579.35,583.1,49774.0
2022-02-02 15:30:00,583.07,583.75,580.7,581.04,80600.0,583.07,583.75,580.7,581.04,80600.0
2022-02-03 09:30:00,568.21,579.96,561.18,571.79,76906.0,568.21,579.96,561.18,571.79,76906.0
2022-02-03 10:00:00,571.77,582.04,568.93,578.0,56071.0,571.77,582.04,568.93,578.0,56071.0
2022-02-03 10:30:00,577.94,580.83,567.2,569.43,40965.0,577.94,580.83,567.2,569.43,40965.0
2022-02-03 11:00:00,569.43,572.0,566.57,568.48,45490.0,569.43,572.0,566.57,568.48,45490.0
2022-02-03 11:30:00,568.79,569.89,567.1,567.11,31358.0,568.79,569.89,567.1,567.11,31358.0
2022-02-03 12:00:00,566.94,568.93,564.59,566.6,25665.0,566.94,568.93,564.59,566.6,25665.0
2022-02-03 12:30:00,566.51,567.22,564.6,565.3,41413.0,566.51,567.22,564.6,565.3,41413.0
2022-02-03 13:00:00,565.17,567.13,563.2,565.81,25709.0,565.17,567.13,563.2,565.81,25709.0
2022-02-03 13:30:00,565.51,567.5,564.1,567.15,23072.0,565.51,567.5,564.1,567.15,23072.0
2022-02-03 14:00:00,566.86,568.35,565.35,565.64,21804.0,566.86,568.35,565.35,565.64,21804.0
2022-02-03 14:30:00,565.69,566.13,561.6,562.44,42909.0,565.69,566.13,561.6,562.44,42909.0
2022-02-03 15:00:00,562.79,566.95,561.83,565.72,45027.0,562.79,566.95,561.83,565.72,45027.0
2022-02-03 15:30:00,565.49,565.66,559.3,561.13,128333.0,565.49,565.66,559.3,561.13,128333.0
2022-02-04 09:30:00,559.99,572.34,554.78,570.15,63017.0,559.99,572.34,554.78,570.15,63017.0
2022-02-04 10:00:00,569.98,578.19,569.98,574.35,76659.0,569.98,578.19,569.98,574.35,76659.0
2022-02-04 10:30:00,575.24,578.26,569.7,570.52,65565.0,575.24,578.26,569.7,570.52,65565.0
2022-02-04 11:00:00,569.8,575.94,568.36,573.84,34905.0,569.8,575.94,568.36,573.84,34905.0
2022-02-04 11:30:00,573.69,578.95,573.69,577.51,20645.0,573.69,578.95,573.69,577.51,20645.0
2022-02-04 12:00:00,577.77,580.26,576.59,579.39,25712.0,577.77,580.26,576.59,579.39,25712.0
2022-02-04 12:30:00,578.82,581.97,578.01,580.13,35698.0,578.82,581.97,578.01,580.13,35698.0
2022-02-04 13:00:00,580.76,583.35,580.36,581.65,26773.0,580.76,583.35,580.36,581.65,26773.0
2022-02-04 13:30:00,581.47,584.82,581.17,583.8,36547.0,581.47,584.82,581.17,583.8,36547.0
2022-02-04 14:00:00,583.8,584.82,581.04,582.75,32423.0,583.8,584.82,581.04,582.75,32423.0
2022-02-04 14:30:00,583.99,587.37,582.16,584.04,30059.0,583.99,587.37,582.16,584.04,30059.0
2022-02-04 15:00:00,584.13,586.0,582.4,582.59,32270.0,584.13,586.0,582.4,582.59,32270.0
2022-02-04 15:30:00,583.28,585.29,577.46,577.52,98866.0,583.28,585.29,577.46,577.52,98866.0
2022-02-07 09:30:00,577.99,586.51,577.46,586.42,33655.0,577.99,586.51,577.46,586.42,33655.0
2022-02-07 10:00:00,586.04,587.73,582.55,586.1,64711.0,586.04,587.73,582.55,586.1,64711.0
2022-02-07 10:30:00,585.52,588.44,582.37,585.06,26323.0,585.52,588.44,582.37,585.06,26323.0
2022-02-07 11:00:00,585.33,587.89,578.0,579.99,21555.0,585.33,587.89,578.0,579.99,21555.0
2022-02-07 11:30:00,580.51,580.52,574.14,577.07,19678.0,580.51,580.52,574.14,577.07,19678.0
2022-02-07 12:00:00,576.5,580.03,572.86,573.21,35531.0,576.5,580.03,572.86,573.21,35531.0
2022-02-07 12:30:00,572.65,575.96,570.47,575.03,45519.0,572.65,575.96,570.47,575.03,45519.0
2022-02-07 13:00:00,574.66,579.45,574.65,578.64,20000.0,574.66,579.45,574.65,578.64,20000.0
2022-02-07 13:30:00,579.38,583.49,578.09,582.08,46711.0,579.38,583.49,578.09,582.08,46711.0
2022-02-07 14:00:00,581.9,582.33,578.18,582.33,14910.0,581.9,582.33,578.18,582.33,14910.0
2022-02-07 14:30:00,582.57,583.18,577.41,577.67,25184.0,582.57,583.18,577.41,577.67,25184.0
2022-02-07 15:00:00,577.21,580.47,575.0,575.36,30549.0,577.21,580.47,575.0,575.36,30549.0
2022-02-07 15:30:00,575.78,577.35,571.06,573.76,79018.0,575.78,577.35,571.06,573.76,79018.0
2022-02-08 09:30:00,564.2,574.84,563.97,572.0,82205.0,564.2,574.84,563.97,572.0,82205.0
2022-02-08 10:00:00,571.71,576.86,570.0,572.54,85351.0,571.71,576.86,570.0,572.54,85351.0
2022-02-08 10:30:00,572.21,579.11,572.01,578.54,20154.0,572.21,579.11,572.01,578.54,20154.0
2022-02-08 11:00:00,578.67,581.64,577.77,580.51,30430.0,578.67,581.64,577.77,580.51,30430.0
2022-02-08 11:30:00,580.7,583.73,580.34,582.12,20518.0,580.7,583.73,580.34,582.12,20518.0
2022-02-08 12:00:00,582.09,585.64,580.98,585.23,36653.0,582.09,585.64,580.98,585.23,36653.0
2022-02-08 12:30:00,585.23,587.95,584.48,586.98,52547.0,585.23,587.95,584.48,586.98,52547.0
2022-02-08 13:00:00,586.75,587.26,584.0,584.74,39307.0,586.75,587.26,584.0,584.74,39307.0
2022-02-08 13:30:00,585.06,586.92,583.42,585.26,35631.0,585.06,586.92,583.42,585.26,35631.0
2022-02-08 14:00:00,585.63,586.08,581.34,582.09,23137.0,585.63,586.08,581.34,582.09,23137.0
2022-02-08 14:30:00,582.06,586.46,581.61,584.81,28435.0,582.06,586.46,581.61,584.81,28435.0
2022-02-08 15:00:00,584.75,588.54,583.79,586.0,46401.0,584.75,588.54,583.79,586.0,46401.0
2022-02-08 15:30:00,586.58,592.0,585.85,590.68,203777.0,586.58,592.0,585.85,590.68,203777.0
2022-02-09 09:30:00,598.85,606.94,598.0,600.98,156463.0,598.85,606.94,598.0,600.98,156463.0
2022-02-09 10:00:00,601.47,604.78,599.17,603.36,72070.0,601.47,604.78,599.17,603.36,72070.0
2022-02-09 10:30:00,603.43,606.79,601.95,605.18,37975.0,603.43,606.79,601.95,605.18,37975.0
2022-02-09 11:00:00,605.69,605.94,602.2,604.54,41651.0,605.69,605.94,602.2,604.54,41651.0
2022-02-09 11:30:00,605.15,607.07,603.35,604.57,38647.0,605.15,607.07,603.35,604.57,38647.0
2022-02-09 12:00:00,604.21,607.65,603.36,607.04,37575.0,604.21,607.65,603.36,607.04,37575.0
2022-02-09 12:30:00,607.38,609.43,605.99,608.44,43501.0,607.38,609.43,605.99,608.44,43501.0
2022-02-09 13:00:00,608.52,609.52,605.52,606.44,49357.0,608.52,609.52,605.52,606.44,49357.0
2022-02-09 13:30:00,606.57,606.72,603.15,605.87,42855.0,606.57,606.72,603.15,605.87,42855.0
2022-02-09 14:00:00,606.52,608.39,606.39,607.9,30531.0,606.52,608.39,606.39,607.9,30531.0
2022-02-09 14:30:00,608.16,609.79,607.0,608.0,45348.0,608.16,609.79,607.0,608.0,45348.0
2022-02-09 15:00:00,607.45,609.32,606.49,609.32,40569.0,607.45,609.32,606.49,609.32,40569.0
2022-02-09 15:30:00,609.06,614.33,609.06,613.5,181801.0,609.06,614.33,609.06,613.5,181801.0
2022-02-10 09:30:00,600.47,615.55,599.96,613.31,154743.0,600.47,615.55,599.96,613.31,154743.0
2022-02-10 10:00:00,613.21,618.99,611.5,618.27,79847.0,613.21,618.99,611.5,618.27,79847.0
2022-02-10 10:30:00,619.05,621.41,612.5,614.02,58265.0,619.05,621.41,612.5,614.02,58265.0
2022-02-10 11:00:00,613.97,615.7,610.75,613.25,38609.0,613.97,615.7,610.75,613.25,38609.0
2022-02-10 11:30:00,611.92,616.59,609.39,615.34,73228.0,611.92,616.59,609.39,615.34,73228.0
2022-02-10 12:00:00,615.85,617.39,613.41,616.39,38124.0,615.85,617.39,613.41,616.39,38124.0
2022-02-10 12:30:00,616.71,617.77,611.57,615.82,37191.0,616.71,617.77,611.57,615.82,37191.0
2022-02-10 13:00:00,615.76,616.37,607.77,609.33,96372.0,615.76,616.37,607.77,609.33,96372.0
2022-02-10 13:30:00,608.86,612.69,608.17,612.69,82259.0,608.86,612.69,608.17,612.69,82259.0
2022-02-10 14:00:00,612.27,612.74,608.0,611.73,72784.0,612.27,612.74,608.0,611.73,72784.0
2022-02-10 14:30:00,611.73,612.5,607.72,608.89,43107.0,611.73,612.5,607.72,608.89,43107.0
2022-02-10 15:00:00,608.93,612.47,608.4,611.96,68727.0,608.93,612.47,608.4,611.96,68727.0
2022-02-10 15:30:00,611.6,611.84,605.68,610.32,152246.0,611.6,611.84,605.68,610.32,152246.0
2022-02-11 09:30:00,603.45,610.0,600.7,600.88,76975.0,603.45,610.0,600.7,600.88,76975.0
2022-02-11 10:00:00,601.74,606.56,600.74,605.81,26506.0,601.74,606.56,600.74,605.81,26506.0
2022-02-11 10:30:00,605.12,606.79,600.35,600.97,30677.0,605.12,606.79,600.35,600.97,30677.0
2022-02-11 11:00:00,601.01,601.96,594.49,595.49,68099.0,601.01,601.96,594.49,595.49,68099.0
2022-02-11 11:30:00,595.39,596.97,589.79,590.0,149794.0,595.39,596.97,589.79,590.0,149794.0
2022-02-11 12:00:00,589.85,594.18,588.82,589.88,53371.0,589.85,594.18,588.82,589.88,53371.0
2022-02-11 12:30:00,589.62,591.62,587.06,588.67,52291.0,589.62,591.62,587.06,588.67,52291.0
2022-02-11 13:00:00,588.93,590.17,587.24,587.36,46947.0,588.93,590.17,587.24,587.36,46947.0
2022-02-11 13:30:00,587.09,587.16,580.09,581.48,106716.0,587.09,587.16,580.09,581.48,106716.0
2022-02-11 14:00:00,581.46,584.49,579.61,580.36,81914.0,581.46,584.49,579.61,580.36,81914.0
2022-02-11 14:30:00,580.0,583.11,577.62,581.5,89926.0,580.0,583.11,577.62,581.5,89926.0
2022-02-11 15:00:00,581.78,586.39,581.41,583.13,96241.0,581.78,586.39,581.41,583.13,96241.0
2022-02-11 15:30:00,582.78,587.02,580.0,583.75,212104.0,582.78,587.02,580.0,583.75,212104.0
2022-02-14 09:30:00,578.87,586.04,574.18,582.65,98387.0,578.87,586.04,574.18,582.65,98387.0
2022-02-14 10:00:00,582.17,587.0,578.96,582.25,41869.0,582.17,587.0,578.96,582.25,41869.0
2022-02-14 10:30:00,582.42,588.96,577.73,584.7,45739.0,582.42,588.96,577.73,584.7,45739.0
2022-02-14 11:00:00,584.14,588.5,583.02,588.01,57684.0,584.14,588.5,583.02,588.01,57684.0
2022-02-14 11:30:00,588.18,589.33,581.59,583.03,43769.0,588.18,589.33,581.59,583.03,43769.0
2022-02-14 12:00:00,582.27,584.59,580.98,581.87,20841.0,582.27,584.59,580.98,581.87,20841.0
2022-02-14 12:30:00,582.48,583.98,580.57,580.82,29214.0,582.48,583.98,580.57,580.82,29214.0
2022-02-14 13:00:00,580.38,582.5,578.94,579.99,21897.0,580.38,582.5,578.94,579.99,21897.0
2022-02-14 13:30:00,579.89,580.69,575.73,576.04,25521.0,579.89,580.69,575.73,576.04,25521.0
2022-02-14 14:00:00,575.15,581.11,574.5,578.86,35837.0,575.15,581.11,574.5,578.86,35837.0
2022-02-14 14:30:00,580.06,582.92,577.47,580.55,43320.0,580.06,582.92,577.47,580.55,43320.0
2022-02-14 15:00:00,580.66,582.96,578.27,580.93,33845.0,580.66,582.96,578.27,580.93,33845.0
2022-02-14 15:30:00,580.62,583.63,578.16,580.01,79510.0,580.62,583.63,578.16,580.01,79510.0
2022-02-15 09:30:00,587.81,592.49,585.0,591.07,50521.0,587.81,592.49,585.0,591.07,50521.0
2022-02-15 10:00:00,592.49,593.88,587.51,589.43,87137.0,592.49,593.88,587.51,589.43,87137.0
2022-02-15 10:30:00,590.44,593.08,589.37,589.52,19531.0,590.44,593.08,589.37,589.52,19531.0
2022-02-15 11:00:00,589.39,590.01,587.12,589.14,25411.0,589.39,590.01,587.12,589.14,25411.0
2022-02-15 11:30:00,589.21,591.62,589.03,590.52,13742.0,589.21,591.62,589.03,590.52,13742.0
2022-02-15 12:00:00,590.7,590.97,583.09,585.26,31422.0,590.7,590.97,583.09,585.26,31422.0
2022-02-15 12:30:00,584.74,585.66,581.22,585.11,21644.0,584.74,585.66,581.22,585.11,21644.0
2022-02-15 13:00:00,584.84,585.99,583.75,585.95,18194.0,584.84,585.99,583.75,585.95,18194.0
2022-02-15 13:30:00,585.87,587.33,584.77,586.36,23915.0,585.87,587.33,584.77,586.36,23915.0
2022-02-15 14:00:00,586.43,587.13,584.68,585.17,44662.0,586.43,587.13,584.68,585.17,44662.0
2022-02-15 14:30:00,585.25,589.13,584.67,588.9,24364.0,585.25,589.13,584.67,588.9,24364.0
2022-02-15 15:00:00,588.94,590.42,587.99,588.78,23650.0,588.94,590.42,587.99,588.78,23650.0
2022-02-15 15:30:00,589.0,592.8,587.31,591.65,108425.0,589.0,592.8,587.31,591.65,108425.0
2022-02-16 09:30:00,585.84,589.45,576.48,580.31,72959.0,585.84,589.45,576.48,580.31,72959.0
2022-02-16 10:00:00,579.15,581.12,577.08,579.83,29076.0,579.15,581.12,577.08,579.83,29076.0
2022-02-16 10:30:00,579.77,583.94,579.01,580.68,19896.0,579.77,583.94,579.01,580.68,19896.0
2022-02-16 11:00:00,580.88,583.62,579.13,580.06,12212.0,580.88,583.62,579.13,580.06,12212.0
2022-02-16 11:30:00,579.87,582.1,578.46,580.7,10465.0,579.87,582.1,578.46,580.7,10465.0
2022-02-16 12:00:00,581.0,581.26,579.64,580.54,23873.0,581.0,581.26,579.64,580.54,23873.0
2022-02-16 12:30:00,580.11,582.24,578.82,579.99,12636.0,580.11,582.24,578.82,579.99,12636.0
2022-02-16 13:00:00,579.85,580.94,579.2,580.53,5655.0,579.85,580.94,579.2,580.53,5655.0
2022-02-16 13:30:00,580.13,580.88,578.49,580.19,25368.0,580.13,580.88,578.49,580.19,25368.0
2022-02-16 14:00:00,579.55,586.14,578.91,586.05,65516.0,579.55,586.14,578.91,586.05,65516.0
2022-02-16 14:30:00,586.36,587.92,584.31,586.55,35107.0,586.36,587.92,584.31,586.55,35107.0
2022-02-16 15:00:00,586.84,591.89,586.83,591.89,48687.0,586.84,591.89,586.83,591.89,48687.0
2022-02-16 15:30:00,591.89,593.03,589.76,590.65,106017.0,591.89,593.03,589.76,590.65,106017.0
2022-02-17 09:30:00,584.08,586.18,579.62,582.17,52039.0,584.08,586.18,579.62,582.17,52039.0
2022-02-17 10:00:00,582.0,587.16,578.02,579.32,44773.0,582.0,587.16,578.02,579.32,44773.0
2022-02-17 10:30:00,579.06,579.06,575.04,577.54,37327.0,579.06,579.06,575.04,577.54,37327.0
2022-02-17 11:00:00,577.66,579.19,575.17,576.97,16401.0,577.66,579.19,575.17,576.97,16401.0
2022-02-17 11:30:00,576.96,577.92,574.13,574.57,33656.0,576.96,577.92,574.13,574.57,33656.0
2022-02-17 12:00:00,574.69,575.0,570.24,570.85,34132.0,574.69,575.0,570.24,570.85,34132.0
2022-02-17 12:30:00,570.84,573.34,570.62,572.15,10683.0,570.84,573.34,570.62,572.15,10683.0
2022-02-17 13:00:00,572.38,572.39,569.67,570.45,23301.0,572.38,572.39,569.67,570.45,23301.0
2022-02-17 13:30:00,570.26,571.43,567.91,569.63,27697.0,570.26,571.43,567.91,569.63,27697.0
2022-02-17 14:00:00,569.78,570.3,567.85,569.0,24917.0,569.78,570.3,567.85,569.0,24917.0
2022-02-17 14:30:00,568.96,569.73,566.86,567.39,26122.0,568.96,569.73,566.86,567.39,26122.0
2022-02-17 15:00:00,567.41,568.62,564.59,564.84,58043.0,567.41,568.62,564.59,564.84,58043.0
2022-02-17 15:30:00,564.86,569.24,564.86,565.79,124878.0,564.86,569.24,564.86,565.79,124878.0
2022-02-18 09:30:00,565.96,569.0,558.85,564.84,83370.0,565.96,569.0,558.85,564.84,83370.0
2022-02-18 10:00:00,564.21,565.39,560.12,560.24,49795.0,564.21,565.39,560.12,560.24,49795.0
2022-02-18 10:30:00,560.03,560.57,554.1,556.03,73422.0,560.03,560.57,554.1,556.03,73422.0
2022-02-18 11:00:00,555.96,556.1,551.66,551.78,57430.0,555.96,556.1,551.66,551.78,57430.0
2022-02-18 11:30:00,551.7,555.74,551.61,553.74,34581.0,551.7,555.74,551.61,553.74,34581.0
2022-02-18 12:00:00,554.69,559.18,552.69,557.04,33569.0,554.69,559.18,552.69,557.04,33569.0
2022-02-18 12:30:00,555.26,557.96,551.51,553.51,66663.0,555.26,557.96,551.51,553.51,66663.0
2022-02-18 13:00:00,553.39,554.17,551.87,552.98,20564.0,553.39,554.17,551.87,552.98,20564.0
2022-02-18 13:30:00,552.95,556.14,552.1,555.22,24908.0,552.95,556.14,552.1,555.22,24908.0
2022-02-18 14:00:00,555.64,560.68,554.07,560.37,22254.0,555.64,560.68,554.07,560.37,22254.0
2022-02-18 14:30:00,560.98,563.14,557.95,561.1,30694.0,560.98,563.14,557.95,561.1,30694.0
2022-02-18 15:00:00,560.89,562.53,556.19,556.46,37562.0,560.89,562.53,556.19,556.46,37562.0
2022-02-18 15:30:00,556.43,559.77,554.39,555.69,98673.0,556.43,559.77,554.39,555.69,98673.0
2022-02-22 09:30:00,544.07,561.95,539.39,555.06,53275.0,544.07,561.95,539.39,555.06,53275.0
2022-02-22 10:00:00,555.45,561.2,551.96,560.46,35468.0,555.45,561.2,551.96,560.46,35468.0
2022-02-22 10:30:00,560.54,560.54,553.03,553.75,36476.0,560.54,560.54,553.03,553.75,36476.0
2022-02-22 11:00:00,553.74,555.93,551.02,553.9,38552.0,553.74,555.93,551.02,553.9,38552.0
2022-02-22 11:30:00,554.16,554.87,549.91,553.5,27300.0,554.16,554.87,549.91,553.5,27300.0
2022-02-22 12:00:00,553.73,555.92,550.86,551.85,42746.0,553.73,555.92,550.86,551.85,42746.0
2022-02-22 12:30:00,551.27,552.48,549.27,550.02,29507.0,551.27,552.48,549.27,550.02,29507.0
2022-02-22 13:00:00,550.72,551.46,548.21,550.48,25871.0,550.72,551.46,548.21,550.48,25871.0
2022-02-22 13:30:00,550.54,551.75,546.36,547.83,33969.0,550.54,551.75,546.36,547.83,33969.0
2022-02-22 14:00:00,547.78,550.55,545.43,549.26,36115.0,547.78,550.55,545.43,549.26,36115.0
2022-02-22 14:30:00,549.14,554.45,545.97,553.58,45039.0,549.14,554.45,545.97,553.58,45039.0
2022-02-22 15:00:00,554.28,559.21,553.66,554.66,37663.0,554.28,559.21,553.66,554.66,37663.0
2022-02-22 15:30:00,554.53,554.53,547.44,549.95,74022.0,554.53,554.53,547.44,549.95,74022.0
2022-02-23 09:30:00,550.15,553.42,545.52,546.43,73682.0,550.15,553.42,545.52,546.43,73682.0
2022-02-23 10:00:00,546.36,548.97,541.37,541.95,56917.0,546.36,548.97,541.37,541.95,56917.0
2022-02-23 10:30:00,541.9,543.28,538.8,540.13,81649.0,541.9,543.28,538.8,540.13,81649.0
2022-02-23 11:00:00,540.52,540.61,534.7,535.0,123396.0,540.52,540.61,534.7,535.0,123396.0
2022-02-23 11:30:00,535.27,537.53,534.0,535.3,133509.0,535.27,537.53,534.0,535.3,133509.0
2022-02-23 12:00:00,535.47,538.0,534.8,537.11,90434.0,535.47,538.0,534.8,537.11,90434.0
2022-02-23 12:30:00,536.96,536.96,532.2,533.19,25005.0,536.96,536.96,532.2,533.19,25005.0
2022-02-23 13:00:00,533.04,533.29,527.5,527.73,44037.0,533.04,533.29,527.5,527.73,44037.0
2022-02-23 13:30:00,527.96,531.86,527.96,528.96,42952.0,527.96,531.86,527.96,528.96,42952.0
2022-02-23 14:00:00,529.08,530.32,525.27,525.61,68563.0,529.08,530.32,525.27,525.61,68563.0
2022-02-23 14:30:00,525.73,527.65,522.66,526.35,56673.0,525.73,527.65,522.66,526.35,56673.0
2022-02-23 15:00:00,526.64,528.74,523.7,528.69,58404.0,526.64,528.74,523.7,528.69,58404.0
2022-02-23 15:30:00,528.22,529.5,523.15,524.71,154682.0,528.22,529.5,523.15,524.71,154682.0
2022-02-24 09:30:00,508.25,534.18,502.45,533.27,135991.0,508.25,534.18,502.45,533.27,135991.0
2022-02-24 10:00:00,532.82,546.61,527.31,544.5,126192.0,532.82,546.61,527.31,544.5,126192.0
2022-02-24 10:30:00,543.81,554.71,541.59,552.98,147985.0,543.81,554.71,541.59,552.98,147985.0
2022-02-24 11:00:00,551.96,559.42,551.23,555.25,85731.0,551.96,559.42,551.23,555.25,85731.0
2022-02-24 11:30:00,555.73,557.2,551.18,555.13,67937.0,555.73,557.2,551.18,555.13,67937.0
2022-02-24 12:00:00,555.04,557.52,548.06,550.18,59427.0,555.04,557.52,548.06,550.18,59427.0
2022-02-24 12:30:00,550.47,557.92,549.72,555.35,48605.0,550.47,557.92,549.72,555.35,48605.0
2022-02-24 13:00:00,555.36,558.91,555.06,558.14,46616.0,555.36,558.91,555.06,558.14,46616.0
2022-02-24 13:30:00,557.97,565.82,557.58,559.51,49374.0,557.97,565.82,557.58,559.51,49374.0
2022-02-24 14:00:00,559.63,562.09,556.59,561.72,29805.0,559.63,562.09,556.59,561.72,29805.0
2022-02-24 14:30:00,561.72,569.69,561.72,567.58,63585.0,561.72,569.69,561.72,567.58,63585.0
2022-02-24 15:00:00,568.0,571.63,566.37,570.45,86389.0,568.0,571.63,566.37,570.45,86389.0
2022-02-24 15:30:00,570.75,575.97,570.47,573.61,222228.0,570.75,575.97,570.47,573.61,222228.0
2022-02-25 09:30:00,568.96,577.05,564.5,568.4,128633.0,568.96,577.05,564.5,568.4,128633.0
2022-02-25 10:00:00,569.04,574.16,564.05,573.7,42644.0,569.04,574.16,564.05,573.7,42644.0
2022-02-25 10:30:00,572.48,578.63,570.82,576.4,34304.0,572.48,578.63,570.82,576.4,34304.0
2022-02-25 11:00:00,575.73,579.31,574.03,577.17,31924.0,575.73,579.31,574.03,577.17,31924.0
2022-02-25 11:30:00,576.73,580.3,574.7,579.61,34007.0,576.73,580.3,574.7,579.61,34007.0
2022-02-25 12:00:00,580.08,580.18,575.67,578.03,24160.0,580.08,580.18,575.67,578.03,24160.0
2022-02-25 12:30:00,578.47,579.6,571.67,573.02,16372.0,578.47,579.6,571.67,573.02,16372.0
2022-02-25 13:00:00,573.05,574.8,571.78,574.32,22472.0,573.05,574.8,571.78,574.32,22472.0
2022-02-25 13:30:00,575.01,577.74,574.08,575.96,22074.0,575.01,577.74,574.08,575.96,22074.0
2022-02-25 14:00:00,576.3,578.24,574.43,576.68,18423.0,576.3,578.24,574.43,576.68,18423.0
2022-02-25 14:30:00,577.09,578.0,573.35,576.01,17815.0,577.09,578.0,573.35,576.01,17815.0
2022-02-25 15:00:00,575.59,577.95,574.02,577.64,24871.0,575.59,577.95,574.02,577.64,24871.0
2022-02-25 15:30:00,577.9,580.21,576.14,580.0,76356.0,577.9,580.21,576.14,580.0,76356.0
2022-02-28 09:30:00,578.2,584.63,575.45,580.33,92951.0,578.2,584.63,575.45,580.33,92951.0
2022-02-28 10:00:00,580.09,580.33,573.97,579.12,38545.0,580.09,580.33,573.97,579.12,38545.0
2022-02-28 10:30:00,579.35,585.54,576.74,582.74,52222.0,579.35,585.54,576.74,582.74,52222.0
2022-02-28 11:00:00,582.42,584.76,580.65,584.17,21929.0,582.42,584.76,580.65,584.17,21929.0
2022-02-28 11:30:00,584.47,585.01,581.17,582.84,36432.0,584.47,585.01,581.17,582.84,36432.0
2022-02-28 12:00:00,582.54,583.62,576.62,578.22,16912.0,582.54,583.62,576.62,578.22,16912.0
2022-02-28 12:30:00,577.82,578.26,573.5,575.0,20629.0,577.82,578.26,573.5,575.0,20629.0
2022-02-28 13:00:00,574.86,578.28,573.28,575.78,26246.0,574.86,578.28,573.28,575.78,26246.0
2022-02-28 13:30:00,576.0,577.98,575.07,577.4,14880.0,576.0,577.98,575.07,577.4,14880.0
2022-02-28 14:00:00,575.96,576.04,570.92,572.91,14320.0,575.96,576.04,570.92,572.91,14320.0
2022-02-28 14:30:00,572.8,577.49,572.63,576.97,23115.0,572.8,577.49,572.63,576.97,23115.0
2022-02-28 15:00:00,576.68,577.4,573.76,576.64,14681.0,576.68,577.4,573.76,576.64,14681.0
2022-02-28 15:30:00,575.27,580.81,572.14,579.81,81885.0,575.27,580.81,572.14,579.81,81885.0
2022-03-01 09:30:00,583.82,586.74,574.58,585.19,66972.0,583.82,586.74,574.58,585.19,66972.0
2022-03-01 10:00:00,586.44,596.7,584.72,594.52,41695.0,586.44,596.7,584.72,594.52,41695.0
2022-03-01 10:30:00,594.6,599.58,585.3,586.96,66126.0,594.6,599.58,585.3,586.96,66126.0
2022-03-01 11:00:00,586.69,591.13,584.59,588.65,32134.0,586.69,591.13,584.59,588.65,32134.0
2022-03-01 11:30:00,588.34,588.34,582.31,585.5,28270.0,588.34,588.34,582.31,585.5,28270.0
2022-03-01 12:00:00,585.76,590.86,583.48,590.78,24509.0,585.76,590.86,583.48,590.78,24509.0
2022-03-01 12:30:00,590.29,594.05,589.01,593.78,28092.0,590.29,594.05,589.01,593.78,28092.0
2022-03-01 13:00:00,593.07,593.82,584.56,584.58,22301.0,593.07,593.82,584.56,584.58,22301.0
2022-03-01 13:30:00,584.1,585.5,582.18,583.49,32880.0,584.1,585.5,582.18,583.49,32880.0
2022-03-01 14:00:00,583.84,583.84,579.6,582.69,22087.0,583.84,583.84,579.6,582.69,22087.0
2022-03-01 14:30:00,582.31,582.9,577.49,578.5,64534.0,582.31,582.9,577.49,578.5,64534.0
2022-03-01 15:00:00,578.85,584.31,573.97,574.21,35889.0,578.85,584.31,573.97,574.21,35889.0
2022-03-01 15:30:00,573.32,573.62,566.79,571.46,297687.0,573.32,573.62,566.79,571.46,297687.0
2022-03-02 09:30:00,578.32,578.44,562.47,572.6,36761.0,578.32,578.44,562.47,572.6,36761.0
2022-03-02 10:00:00,572.33,572.33,560.02,568.33,36231.0,572.33,572.33,560.02,568.33,36231.0
2022-03-02 10:30:00,569.49,571.43,565.28,568.05,23127.0,569.49,571.43,565.28,568.05,23127.0
2022-03-02 11:00:00,567.76,579.16,566.56,578.27,40169.0,567.76,579.16,566.56,578.27,40169.0
2022-03-02 11:30:00,577.95,580.0,573.89,576.02,26064.0,577.95,580.0,573.89,576.02,26064.0
2022-03-02 12:00:00,576.15,582.0,576.02,581.76,26142.0,576.15,582.0,576.02,581.76,26142.0
2022-03-02 12:30:00,581.35,583.96,580.84,583.48,31973.0,581.35,583.96,580.84,583.48,31973.0
2022-03-02 13:00:00,583.5,587.18,582.33,585.45,24177.0,583.5,587.18,582.33,585.45,24177.0
2022-03-02 13:30:00,585.78,586.19,582.95,583.21,9577.0,585.78,586.19,582.95,583.21,9577.0
2022-03-02 14:00:00,584.0,587.99,583.65,585.55,12831.0,584.0,587.99,583.65,585.55,12831.0
2022-03-02 14:30:00,585.06,588.99,584.56,587.76,32400.0,585.06,588.99,584.56,587.76,32400.0
2022-03-02 15:00:00,588.0,590.76,587.59,588.94,24327.0,588.0,590.76,587.59,588.94,24327.0
2022-03-02 15:30:00,589.08,590.75,586.94,587.0,116782.0,589.08,590.75,586.94,587.0,116782.0
2022-03-03 09:30:00,592.02,593.33,576.57,580.35,58883.0,592.02,593.33,576.57,580.35,58883.0
2022-03-03 10:00:00,579.65,583.78,571.96,573.11,72133.0,579.65,583.78,571.96,573.11,72133.0
2022-03-03 10:30:00,573.15,574.28,564.05,564.34,108297.0,573.15,574.28,564.05,564.34,108297.0
2022-03-03 11:00:00,564.26,565.02,558.72,562.5,116333.0,564.26,565.02,558.72,562.5,116333.0
2022-03-03 11:30:00,562.16,568.24,560.84,567.59,68140.0,562.16,568.24,560.84,567.59,68140.0
2022-03-03 12:00:00,567.43,568.48,562.91,563.0,23119.0,567.43,568.48,562.91,563.0,23119.0
2022-03-03 12:30:00,563.39,572.36,562.74,568.7,27576.0,563.39,572.36,562.74,568.7,27576.0
2022-03-03 13:00:00,568.28,571.71,567.3,571.44,12121.0,568.28,571.71,567.3,571.44,12121.0
2022-03-03 13:30:00,571.36,572.02,568.05,569.65,12600.0,571.36,572.02,568.05,569.65,12600.0
2022-03-03 14:00:00,569.99,573.17,568.33,570.73,15693.0,569.99,573.17,568.33,570.73,15693.0
2022-03-03 14:30:00,570.74,570.74,565.85,566.65,21369.0,570.74,570.74,565.85,566.65,21369.0
2022-03-03 15:00:00,566.25,566.34,559.15,560.09,93667.0,566.25,566.34,559.15,560.09,93667.0
2022-03-03 15:30:00,560.01,562.35,556.7,561.91,158856.0,560.01,562.35,556.7,561.91,158856.0
2022-03-04 09:30:00,555.49,569.1,551.43,557.22,86554.0,555.49,569.1,551.43,557.22,86554.0
2022-03-04 10:00:00,557.18,559.68,549.34,549.69,50751.0,557.18,559.68,549.34,549.69,50751.0
2022-03-04 10:30:00,549.86,553.44,546.92,546.97,80129.0,549.86,553.44,546.92,546.97,80129.0
2022-03-04 11:00:00,546.81,548.09,542.41,545.41,38633.0,546.81,548.09,542.41,545.41,38633.0
2022-03-04 11:30:00,545.63,548.71,544.58,547.05,27854.0,545.63,548.71,544.58,547.05,27854.0
2022-03-04 12:00:00,547.18,554.75,545.41,553.34,24108.0,547.18,554.75,545.41,553.34,24108.0
2022-03-04 12:30:00,552.43,553.31,548.42,551.55,46398.0,552.43,553.31,548.42,551.55,46398.0
2022-03-04 13:00:00,552.6,555.41,550.32,551.0,31454.0,552.6,555.41,550.32,551.0,31454.0
2022-03-04 13:30:00,551.15,552.28,547.96,547.96,24430.0,551.15,552.28,547.96,547.96,24430.0
2022-03-04 14:00:00,548.49,549.12,545.78,546.71,26394.0,548.49,549.12,545.78,546.71,26394.0
2022-03-04 14:30:00,546.46,548.45,545.1,545.1,50790.0,546.46,548.45,545.1,545.1,50790.0
2022-03-04 15:00:00,545.54,547.93,543.59,544.54,55173.0,545.54,547.93,543.59,544.54,55173.0
2022-03-04 15:30:00,543.84,549.64,542.62,547.07,113649.0,543.84,549.64,542.62,547.07,113649.0
2022-03-07 09:30:00,553.37,563.1,547.12,547.12,194565.0,553.37,563.1,547.12,547.12,194565.0
2022-03-07 10:00:00,547.01,549.81,535.99,538.17,104371.0,547.01,549.81,535.99,538.17,104371.0
2022-03-07 10:30:00,537.41,539.88,532.62,535.4,56165.0,537.41,539.88,532.62,535.4,56165.0
2022-03-07 11:00:00,535.87,543.17,535.04,538.92,156279.0,535.87,543.17,535.04,538.92,156279.0
2022-03-07 11:30:00,538.38,538.38,531.0,531.07,141057.0,538.38,538.38,531.0,531.07,141057.0
2022-03-07 12:00:00,531.12,531.89,528.52,529.96,78502.0,531.12,531.89,528.52,529.96,78502.0
2022-03-07 12:30:00,529.49,530.8,527.02,527.11,55906.0,529.49,530.8,527.02,527.11,55906.0
2022-03-07 13:00:00,527.36,528.82,525.69,526.92,29310.0,527.36,528.82,525.69,526.92,29310.0
2022-03-07 13:30:00,526.6,530.56,524.98,526.29,63102.0,526.6,530.56,524.98,526.29,63102.0
2022-03-07 14:00:00,526.28,530.35,525.53,528.56,26291.0,526.28,530.35,525.53,528.56,26291.0
2022-03-07 14:30:00,528.47,528.47,524.55,524.55,28896.0,528.47,528.47,524.55,524.55,28896.0
2022-03-07 15:00:00,526.88,526.88,522.5,522.96,54935.0,526.88,526.88,522.5,522.96,54935.0
2022-03-07 15:30:00,522.93,522.93,518.68,519.97,210442.0,522.93,522.93,518.68,519.97,210442.0
2022-03-08 09:30:00,510.0,523.15,509.41,517.41,84036.0,510.0,523.15,509.41,517.41,84036.0
2022-03-08 10:00:00,517.5,519.3,509.86,512.4,43847.0,517.5,519.3,509.86,512.4,43847.0
2022-03-08 10:30:00,512.35,515.7,504.45,513.38,74642.0,512.35,515.7,504.45,513.38,74642.0
2022-03-08 11:00:00,513.59,518.15,509.36,511.24,50596.0,513.59,518.15,509.36,511.24,50596.0
2022-03-08 11:30:00,511.24,514.55,507.47,511.75,41906.0,511.24,514.55,507.47,511.75,41906.0
2022-03-08 12:00:00,512.84,533.18,511.55,527.35,67753.0,512.84,533.18,511.55,527.35,67753.0
2022-03-08 12:30:00,527.97,534.88,525.79,532.17,49539.0,527.97,534.88,525.79,532.17,49539.0
2022-03-08 13:00:00,533.06,535.9,530.75,532.23,56730.0,533.06,535.9,530.75,532.23,56730.0
2022-03-08 13:30:00,531.37,531.37,521.61,522.37,28897.0,531.37,531.37,521.61,522.37,28897.0
2022-03-08 14:00:00,521.19,522.51,516.38,520.58,76052.0,521.19,522.51,516.38,520.58,76052.0
2022-03-08 14:30:00,520.57,524.65,517.87,523.19,29396.0,520.57,524.65,517.87,523.19,29396.0
2022-03-08 15:00:00,523.82,527.73,521.34,521.35,24740.0,523.82,527.73,521.34,521.35,24740.0
2022-03-08 15:30:00,521.37,523.05,517.57,517.84,104582.0,521.37,523.05,517.57,517.84,104582.0
2022-03-09 09:30:00,536.46,541.9,533.11,541.03,71831.0,536.46,541.9,533.11,541.03,71831.0
2022-03-09 10:00:00,541.77,547.85,541.65,547.35,40773.0,541.77,547.85,541.65,547.35,40773.0
2022-03-09 10:30:00,547.06,553.94,545.8,552.92,56765.0,547.06,553.94,545.8,552.92,56765.0
2022-03-09 11:00:00,552.9,554.7,548.42,553.99,98335.0,552.9,554.7,548.42,553.99,98335.0
2022-03-09 11:30:00,553.54,557.96,553.2,557.96,71506.0,553.54,557.96,553.2,557.96,71506.0
2022-03-09 12:00:00,557.66,558.44,555.71,557.96,55107.0,557.66,558.44,555.71,557.96,55107.0
2022-03-09 12:30:00,557.62,564.32,557.62,562.94,71523.0,557.62,564.32,557.62,562.94,71523.0
2022-03-09 13:00:00,562.85,565.78,560.7,564.15,55624.0,562.85,565.78,560.7,564.15,55624.0
2022-03-09 13:30:00,563.63,564.95,562.27,562.77,61205.0,563.63,564.95,562.27,562.77,61205.0
2022-03-09 14:00:00,562.73,564.17,558.98,560.54,33743.0,562.73,564.17,558.98,560.54,33743.0
2022-03-09 14:30:00,560.67,561.88,559.62,561.1,45415.0,560.67,561.88,559.62,561.1,45415.0
2022-03-09 15:00:00,561.14,563.6,560.51,562.79,37388.0,561.14,563.6,560.51,562.79,37388.0
2022-03-09 15:30:00,562.84,564.29,558.91,559.99,180667.0,562.84,564.29,558.91,559.99,180667.0
2022-03-10 09:30:00,548.58,551.92,540.01,549.46,55288.0,548.58,551.92,540.01,549.46,55288.0
2022-03-10 10:00:00,550.01,550.11,542.71,542.85,51245.0,550.01,550.11,542.71,542.85,51245.0
2022-03-10 10:30:00,542.85,545.57,538.8,539.12,47595.0,542.85,545.57,538.8,539.12,47595.0
2022-03-10 11:00:00,539.39,541.27,536.15,537.5,29796.0,539.39,541.27,536.15,537.5,29796.0
2022-03-10 11:30:00,537.52,539.81,536.52,539.81,23899.0,537.52,539.81,536.52,539.81,23899.0
2022-03-10 12:00:00,539.68,543.0,537.17,541.32,18531.0,539.68,543.0,537.17,541.32,18531.0
2022-03-10 12:30:00,540.47,540.76,538.12,538.93,26215.0,540.47,540.76,538.12,538.93,26215.0
2022-03-10 13:00:00,538.83,540.83,534.52,536.41,41988.0,538.83,540.83,534.52,536.41,41988.0
2022-03-10 13:30:00,536.3,538.46,535.48,537.71,51843.0,536.3,538.46,535.48,537.71,51843.0
2022-03-10 14:00:00,537.54,541.19,536.06,537.38,41749.0,537.54,541.19,536.06,537.38,41749.0
2022-03-10 14:30:00,537.78,538.38,535.5,537.79,67496.0,537.78,538.38,535.5,537.79,67496.0
2022-03-10 15:00:00,537.99,538.0,532.8,534.85,95193.0,537.99,538.0,532.8,534.85,95193.0
2022-03-10 15:30:00,534.62,535.85,530.92,533.6,310311.0,534.62,535.85,530.92,533.6,310311.0
2022-03-11 09:30:00,542.64,544.55,526.53,527.59,64525.0,542.64,544.55,526.53,527.59,64525.0
2022-03-11 10:00:00,528.07,530.89,525.02,528.35,33571.0,528.07,530.89,525.02,528.35,33571.0
2022-03-11 10:30:00,528.34,529.74,526.17,529.12,21974.0,528.34,529.74,526.17,529.12,21974.0
2022-03-11 11:00:00,528.02,530.83,525.44,528.06,22083.0,528.02,530.83,525.44,528.06,22083.0
2022-03-11 11:30:00,527.78,528.53,526.27,528.31,13291.0,527.78,528.53,526.27,528.31,13291.0
2022-03-11 12:00:00,528.06,528.12,523.3,524.11,21297.0,528.06,528.12,523.3,524.11,21297.0
2022-03-11 12:30:00,523.81,524.11,521.1,522.5,35023.0,523.81,524.11,521.1,522.5,35023.0
2022-03-11 13:00:00,522.39,525.7,520.05,525.48,43903.0,522.39,525.7,520.05,525.48,43903.0
2022-03-11 13:30:00,525.32,526.15,521.04,521.04,24686.0,525.32,526.15,521.04,521.04,24686.0
2022-03-11 14:00:00,521.12,521.58,518.9,521.06,43101.0,521.12,521.58,518.9,521.06,43101.0
2022-03-11 14:30:00,521.14,522.12,518.46,519.2,21036.0,521.14,522.12,518.46,519.2,21036.0
2022-03-11 15:00:00,519.54,520.22,517.11,517.11,39246.0,519.54,520.22,517.11,517.11,39246.0
2022-03-11 15:30:00,517.11,517.66,511.36,512.72,189518.0,517.11,517.66,511.36,512.72,189518.0
2022-03-14 09:30:00,514.96,526.32,512.46,519.31,85724.0,514.96,526.32,512.46,519.31,85724.0
2022-03-14 10:00:00,519.0,521.51,514.45,519.34,72174.0,519.0,521.51,514.45,519.34,72174.0
2022-03-14 10:30:00,519.0,519.0,513.76,516.36,23470.0,519.0,519.0,513.76,516.36,23470.0
2022-03-14 11:00:00,517.58,518.5,510.27,511.76,29853.0,517.58,518.5,510.27,511.76,29853.0
2022-03-14 11:30:00,511.72,511.74,505.91,506.9,36229.0,511.72,511.74,505.91,506.9,36229.0
2022-03-14 12:00:00,506.7,507.62,502.38,502.72,40355.0,506.7,507.62,502.38,502.72,40355.0
2022-03-14 12:30:00,502.56,503.18,495.87,495.88,36846.0,502.56,503.18,495.87,495.88,36846.0
2022-03-14 13:00:00,495.78,501.14,494.97,499.18,69766.0,495.78,501.14,494.97,499.18,69766.0
2022-03-14 13:30:00,499.44,501.0,494.52,497.48,82448.0,499.44,501.0,494.52,497.48,82448.0
2022-03-14 14:00:00,497.52,498.98,495.38,495.54,46126.0,497.52,498.98,495.38,495.54,46126.0
2022-03-14 14:30:00,495.08,499.51,494.91,496.59,40560.0,495.08,499.51,494.91,496.59,40560.0
2022-03-14 15:00:00,496.37,500.01,496.23,496.84,91863.0,496.37,500.01,496.23,496.84,91863.0
2022-03-14 15:30:00,497.06,497.12,492.05,495.1,188820.0,497.06,497.12,492.05,495.1,188820.0
2022-03-15 09:30:00,500.18,505.95,491.31,499.64,71870.0,500.18,505.95,491.31,499.64,71870.0
2022-03-15 10:00:00,499.95,506.17,499.02,502.87,49917.0,499.95,506.17,499.02,502.87,49917.0
2022-03-15 10:30:00,503.44,509.4,502.34,507.47,41619.0,503.44,509.4,502.34,507.47,41619.0
2022-03-15 11:00:00,507.93,510.3,505.65,508.8,26042.0,507.93,510.3,505.65,508.8,26042.0
2022-03-15 11:30:00,507.96,510.26,505.25,507.49,27661.0,507.96,510.26,505.25,507.49,27661.0
2022-03-15 12:00:00,507.14,510.81,505.29,510.14,70772.0,507.14,510.81,505.29,510.14,70772.0
2022-03-15 12:30:00,510.21,511.07,506.12,507.49,23822.0,510.21,511.07,506.12,507.49,23822.0
2022-03-15 13:00:00,507.58,509.4,505.48,507.14,31324.0,507.58,509.4,505.48,507.14,31324.0
2022-03-15 13:30:00,507.02,509.46,506.4,508.75,22455.0,507.02,509.46,506.4,508.75,22455.0
2022-03-15 14:00:00,508.97,509.46,505.82,507.56,20770.0,508.97,509.46,505.82,507.56,20770.0
2022-03-15 14:30:00,507.09,510.54,505.48,510.29,40074.0,507.09,510.54,505.48,510.29,40074.0
2022-03-15 15:00:00,510.3,516.63,509.93,515.33,47514.0,510.3,516.63,509.93,515.33,47514.0
2022-03-15 15:30:00,515.31,517.6,513.39,514.65,126347.0,515.31,517.6,513.39,514.65,126347.0
2022-03-16 09:30:00,528.51,536.41,526.01,530.69,114885.0,528.51,536.41,526.01,530.69,114885.0
2022-03-16 10:00:00,530.8,540.5,527.34,539.86,82452.0,530.8,540.5,527.34,539.86,82452.0
2022-03-16 10:30:00,539.17,541.75,536.56,537.8,70268.0,539.17,541.75,536.56,537.8,70268.0
2022-03-16 11:00:00,537.86,539.8,536.54,536.9,43090.0,537.86,539.8,536.54,536.9,43090.0
2022-03-16 11:30:00,537.4,537.8,533.2,536.07,22386.0,537.4,537.8,533.2,536.07,22386.0
2022-03-16 12:00:00,536.32,538.5,534.58,535.0,25824.0,536.32,538.5,534.58,535.0,25824.0
2022-03-16 12:30:00,535.0,535.19,527.72,530.17,28862.0,535.0,535.19,527.72,530.17,28862.0
2022-03-16 13:00:00,530.21,531.31,526.05,526.38,16957.0,530.21,531.31,526.05,526.38,16957.0
2022-03-16 13:30:00,527.48,533.43,527.26,533.43,28012.0,527.48,533.43,527.26,533.43,28012.0
2022-03-16 14:00:00,532.95,532.95,521.44,522.17,56450.0,532.95,532.95,521.44,522.17,56450.0
2022-03-16 14:30:00,521.32,536.86,517.39,536.37,48734.0,521.32,536.86,517.39,536.37,48734.0
2022-03-16 15:00:00,536.31,548.76,534.59,547.57,182635.0,536.31,548.76,534.59,547.57,182635.0
2022-03-16 15:30:00,547.68,548.08,541.74,547.9,169382.0,547.68,548.08,541.74,547.9,169382.0
2022-03-17 09:30:00,540.38,557.64,540.38,557.64,69380.0,540.38,557.64,540.38,557.64,69380.0
2022-03-17 10:00:00,556.95,563.94,556.43,560.34,68216.0,556.95,563.94,556.43,560.34,68216.0
2022-03-17 10:30:00,560.31,561.52,551.91,553.3,39969.0,560.31,561.52,551.91,553.3,39969.0
2022-03-17 11:00:00,553.15,558.15,550.82,557.08,35388.0,553.15,558.15,550.82,557.08,35388.0
2022-03-17 11:30:00,556.59,557.87,550.65,555.25,23358.0,556.59,557.87,550.65,555.25,23358.0
2022-03-17 12:00:00,555.14,556.67,553.05,556.41,12984.0,555.14,556.67,553.05,556.41,12984.0
2022-03-17 12:30:00,556.88,557.59,555.43,557.23,14874.0,556.88,557.59,555.43,557.23,14874.0
2022-03-17 13:00:00,557.48,561.01,555.42,560.73,27921.0,557.48,561.01,555.42,560.73,27921.0
2022-03-17 13:30:00,560.68,563.86,559.59,562.87,23452.0,560.68,563.86,559.59,562.87,23452.0
2022-03-17 14:00:00,562.5,564.33,560.38,560.38,25480.0,562.5,564.33,560.38,560.38,25480.0
2022-03-17 14:30:00,560.25,563.7,560.25,563.49,21714.0,560.25,563.7,560.25,563.49,21714.0
2022-03-17 15:00:00,563.48,564.33,559.73,561.81,31305.0,563.48,564.33,559.73,561.81,31305.0
2022-03-17 15:30:00,562.18,567.97,561.91,566.68,130893.0,562.18,567.97,561.91,566.68,130893.0
2022-03-18 09:30:00,577.6,577.98,566.75,573.21,173178.0,577.6,577.98,566.75,573.21,173178.0
2022-03-18 10:00:00,573.6,578.6,573.23,575.34,42502.0,573.6,578.6,573.23,575.34,42502.0
2022-03-18 10:30:00,575.3,575.3,567.16,573.42,29876.0,575.3,575.3,567.16,573.42,29876.0
2022-03-18 11:00:00,572.63,575.76,571.29,572.75,24367.0,572.63,575.76,571.29,572.75,24367.0
2022-03-18 11:30:00,573.04,574.85,571.85,573.42,12655.0,573.04,574.85,571.85,573.42,12655.0
2022-03-18 12:00:00,573.59,577.23,573.23,576.99,21911.0,573.59,577.23,573.23,576.99,21911.0
2022-03-18 12:30:00,577.2,581.9,577.11,581.0,32876.0,577.2,581.9,577.11,581.0,32876.0
2022-03-18 13:00:00,580.99,581.99,579.33,581.34,20785.0,580.99,581.99,579.33,581.34,20785.0
2022-03-18 13:30:00,581.23,582.65,580.11,580.86,34703.0,581.23,582.65,580.11,580.86,34703.0
2022-03-18 14:00:00,581.42,582.57,580.31,581.43,35686.0,581.42,582.57,580.31,581.43,35686.0
2022-03-18 14:30:00,581.42,581.87,579.41,580.95,39313.0,581.42,581.87,579.41,580.95,39313.0
2022-03-18 15:00:00,581.06,582.99,580.31,582.25,59363.0,581.06,582.99,580.31,582.25,59363.0
2022-03-18 15:30:00,582.15,583.86,578.55,579.84,271894.0,582.15,583.86,578.55,579.84,271894.0
2022-03-21 09:30:00,575.0,580.61,561.59,562.3,98271.0,575.0,580.61,561.59,562.3,98271.0
2022-03-21 10:00:00,563.26,567.84,560.88,560.9,85727.0,563.26,567.84,560.88,560.9,85727.0
2022-03-21 10:30:00,561.91,568.81,559.37,567.9,44437.0,561.91,568.81,559.37,567.9,44437.0
2022-03-21 11:00:00,567.8,575.85,567.8,575.71,30354.0,567.8,575.85,567.8,575.71,30354.0
2022-03-21 11:30:00,575.15,577.0,572.5,576.16,25643.0,575.15,577.0,572.5,576.16,25643.0
2022-03-21 12:00:00,575.09,575.2,571.02,572.74,22379.0,575.09,575.2,571.02,572.74,22379.0
2022-03-21 12:30:00,573.26,573.26,564.08,564.83,28794.0,573.26,573.26,564.08,564.83,28794.0
2022-03-21 13:00:00,564.68,564.68,556.34,556.54,76148.0,564.68,564.68,556.34,556.54,76148.0
2022-03-21 13:30:00,556.46,561.08,555.37,561.08,81688.0,556.46,561.08,555.37,561.08,81688.0
2022-03-21 14:00:00,561.07,569.14,559.83,568.71,19337.0,561.07,569.14,559.83,568.71,19337.0
2022-03-21 14:30:00,568.92,569.08,564.6,564.67,17848.0,568.92,569.08,564.6,564.67,17848.0
2022-03-21 15:00:00,563.86,569.22,563.86,568.49,22031.0,563.86,569.22,563.86,568.49,22031.0
2022-03-21 15:30:00,568.53,570.91,564.26,570.42,97074.0,568.53,570.91,564.26,570.42,97074.0
2022-03-22 09:30:00,570.71,581.0,570.1,580.0,61092.0,570.71,581.0,570.1,580.0,61092.0
2022-03-22 10:00:00,581.82,590.78,580.94,590.1,68347.0,581.82,590.78,580.94,590.1,68347.0
2022-03-22 10:30:00,590.11,593.95,589.99,592.99,78536.0,590.11,593.95,589.99,592.99,78536.0
2022-03-22 11:00:00,593.91,597.74,592.32,596.13,73063.0,593.91,597.74,592.32,596.13,73063.0
2022-03-22 11:30:00,596.5,597.41,595.17,595.69,58674.0,596.5,597.41,595.17,595.69,58674.0
2022-03-22 12:00:00,595.11,596.03,590.04,591.11,50112.0,595.11,596.03,590.04,591.11,50112.0
2022-03-22 12:30:00,590.71,591.51,588.18,588.63,38915.0,590.71,591.51,588.18,588.63,38915.0
2022-03-22 13:00:00,588.63,591.07,587.61,589.54,20897.0,588.63,591.07,587.61,589.54,20897.0
2022-03-22 13:30:00,589.59,590.4,586.71,589.67,18817.0,589.59,590.4,586.71,589.67,18817.0
2022-03-22 14:00:00,590.0,590.67,587.92,589.48,20361.0,590.0,590.67,587.92,589.48,20361.0
2022-03-22 14:30:00,589.87,590.45,586.96,587.98,27996.0,589.87,590.45,586.96,587.98,27996.0
2022-03-22 15:00:00,587.48,589.7,585.4,585.92,40297.0,587.48,589.7,585.4,585.92,40297.0
2022-03-22 15:30:00,585.5,590.3,585.05,588.83,95333.0,585.5,590.3,585.05,588.83,95333.0
2022-03-23 09:30:00,573.64,576.23,562.88,566.69,116947.0,573.64,576.23,562.88,566.69,116947.0
2022-03-23 10:00:00,564.14,573.87,562.47,569.31,50194.0,564.14,573.87,562.47,569.31,50194.0
2022-03-23 10:30:00,570.37,573.64,566.52,572.87,22483.0,570.37,573.64,566.52,572.87,22483.0
2022-03-23 11:00:00,573.28,577.55,571.92,575.36,21209.0,573.28,577.55,571.92,575.36,21209.0
2022-03-23 11:30:00,575.58,579.83,575.58,578.57,26450.0,575.58,579.83,575.58,578.57,26450.0
2022-03-23 12:00:00,579.02,579.41,574.55,576.0,18377.0,579.02,579.41,574.55,576.0,18377.0
2022-03-23 12:30:00,576.16,577.31,574.11,576.99,7584.0,576.16,577.31,574.11,576.99,7584.0
2022-03-23 13:00:00,576.53,576.65,570.59,570.59,14524.0,576.53,576.65,570.59,570.59,14524.0
2022-03-23 13:30:00,570.35,573.34,569.94,573.12,9323.0,570.35,573.34,569.94,573.12,9323.0
2022-03-23 14:00:00,573.15,573.15,568.6,571.07,17726.0,573.15,573.15,568.6,571.07,17726.0
2022-03-23 14:30:00,570.98,574.95,570.37,573.33,10720.0,570.98,574.95,570.37,573.33,10720.0
2022-03-23 15:00:00,572.57,573.75,569.66,571.81,18185.0,572.57,573.75,569.66,571.81,18185.0
2022-03-23 15:30:00,571.48,573.76,567.89,567.95,133847.0,571.48,573.76,567.89,567.95,133847.0
2022-03-24 09:30:00,570.0,572.3,562.31,566.33,39018.0,570.0,572.3,562.31,566.33,39018.0
2022-03-24 10:00:00,566.7,571.66,562.59,565.65,28637.0,566.7,571.66,562.59,565.65,28637.0
2022-03-24 10:30:00,565.28,569.96,564.04,567.88,22099.0,565.28,569.96,564.04,567.88,22099.0
2022-03-24 11:00:00,567.4,572.75,566.65,572.26,21867.0,567.4,572.75,566.65,572.26,21867.0
2022-03-24 11:30:00,572.7,574.17,571.02,574.08,16397.0,572.7,574.17,571.02,574.08,16397.0
2022-03-24 12:00:00,573.94,576.46,571.22,575.14,14101.0,573.94,576.46,571.22,575.14,14101.0
2022-03-24 12:30:00,575.12,576.54,573.9,576.34,15109.0,575.12,576.54,573.9,576.34,15109.0
2022-03-24 13:00:00,576.44,578.26,575.64,577.74,18939.0,576.44,578.26,575.64,577.74,18939.0
2022-03-24 13:30:00,577.15,578.56,575.89,578.56,18771.0,577.15,578.56,575.89,578.56,18771.0
2022-03-24 14:00:00,578.5,580.67,577.62,580.25,24819.0,578.5,580.67,577.62,580.25,24819.0
2022-03-24 14:30:00,580.31,580.54,577.71,578.02,14871.0,580.31,580.54,577.71,578.02,14871.0
2022-03-24 15:00:00,577.99,582.51,577.04,581.15,25792.0,577.99,582.51,577.04,581.15,25792.0
2022-03-24 15:30:00,581.39,582.73,579.58,581.1,117087.0,581.39,582.73,579.58,581.1,117087.0
2022-03-25 09:30:00,581.04,583.61,566.28,566.28,26885.0,581.04,583.61,566.28,566.28,26885.0
2022-03-25 10:00:00,567.34,567.34,560.62,563.57,119476.0,567.34,567.34,560.62,563.57,119476.0
2022-03-25 10:30:00,563.05,569.91,562.94,565.72,24216.0,563.05,569.91,562.94,565.72,24216.0
2022-03-25 11:00:00,566.39,566.39,558.41,560.02,26016.0,566.39,566.39,558.41,560.02,26016.0
2022-03-25 11:30:00,560.76,562.62,557.44,559.49,49333.0,560.76,562.62,557.44,559.49,49333.0
2022-03-25 12:00:00,559.24,562.73,557.59,560.81,24487.0,559.24,562.73,557.59,560.81,24487.0
2022-03-25 12:30:00,560.44,564.45,559.99,561.75,12691.0,560.44,564.45,559.99,561.75,12691.0
2022-03-25 13:00:00,561.96,563.85,559.74,560.22,18240.0,561.96,563.85,559.74,560.22,18240.0
2022-03-25 13:30:00,561.0,563.42,560.92,563.01,26377.0,561.0,563.42,560.92,563.01,26377.0
2022-03-25 14:00:00,563.01,563.47,561.0,562.57,26789.0,563.01,563.47,561.0,562.57,26789.0
2022-03-25 14:30:00,563.24,563.6,561.17,563.08,29250.0,563.24,563.6,561.17,563.08,29250.0
2022-03-25 15:00:00,563.14,563.31,557.95,558.11,53674.0,563.14,563.31,557.95,558.11,53674.0
2022-03-25 15:30:00,558.27,563.02,556.8,561.85,262561.0,558.27,563.02,556.8,561.85,262561.0
2022-03-28 09:30:00,567.33,581.5,566.53,576.47,74670.0,567.33,581.5,566.53,576.47,74670.0
2022-03-28 10:00:00,576.46,577.27,567.57,571.65,30716.0,576.46,577.27,567.57,571.65,30716.0
2022-03-28 10:30:00,571.71,576.15,569.98,574.05,42025.0,571.71,576.15,569.98,574.05,42025.0
2022-03-28 11:00:00,573.54,574.95,567.19,569.11,61377.0,573.54,574.95,567.19,569.11,61377.0
2022-03-28 11:30:00,569.29,569.29,563.55,565.29,40607.0,569.29,569.29,563.55,565.29,40607.0
2022-03-28 12:00:00,564.88,566.07,562.0,562.5,36973.0,564.88,566.07,562.0,562.5,36973.0
2022-03-28 12:30:00,562.78,564.49,561.98,564.07,43417.0,562.78,564.49,561.98,564.07,43417.0
2022-03-28 13:00:00,564.06,571.31,563.83,570.77,21354.0,564.06,571.31,563.83,570.77,21354.0
2022-03-28 13:30:00,570.74,575.78,570.74,575.27,61285.0,570.74,575.78,570.74,575.27,61285.0
2022-03-28 14:00:00,575.29,576.86,573.24,574.95,31551.0,575.29,576.86,573.24,574.95,31551.0
2022-03-28 14:30:00,574.77,577.97,572.34,577.97,25734.0,574.77,577.97,572.34,577.97,25734.0
2022-03-28 15:00:00,578.35,582.94,577.69,582.71,60901.0,578.35,582.94,577.69,582.71,60901.0
2022-03-28 15:30:00,582.83,583.88,580.41,582.76,141661.0,582.83,583.88,580.41,582.76,141661.0
2022-03-29 09:30:00,590.22,599.96,582.77,590.63,120493.0,590.22,599.96,582.77,590.63,120493.0
2022-03-29 10:00:00,590.62,590.62,577.64,585.39,56165.0,590.62,590.62,577.64,585.39,56165.0
2022-03-29 10:30:00,585.33,589.1,579.02,586.04,51381.0,585.33,589.1,579.02,586.04,51381.0
2022-03-29 11:00:00,586.66,589.96,584.16,589.36,19684.0,586.66,589.96,584.16,589.36,19684.0
2022-03-29 11:30:00,589.33,592.72,588.08,590.97,35518.0,589.33,592.72,588.08,590.97,35518.0
2022-03-29 12:00:00,590.97,593.5,589.45,589.45,24162.0,590.97,593.5,589.45,589.45,24162.0
2022-03-29 12:30:00,589.82,591.09,587.91,589.51,13300.0,589.82,591.09,587.91,589.51,13300.0
2022-03-29 13:00:00,589.38,590.63,587.85,590.2,29565.0,589.38,590.63,587.85,590.2,29565.0
2022-03-29 13:30:00,589.98,594.48,588.93,593.75,19583.0,589.98,594.48,588.93,593.75,19583.0
2022-03-29 14:00:00,593.76,596.13,592.68,595.49,26817.0,593.76,596.13,592.68,595.49,26817.0
2022-03-29 14:30:00,595.28,599.89,594.84,599.05,36125.0,595.28,599.89,594.84,599.05,36125.0
2022-03-29 15:00:00,599.07,601.47,598.12,599.8,63870.0,599.07,601.47,598.12,599.8,63870.0
2022-03-29 15:30:00,599.66,601.62,595.73,598.37,76704.0,599.66,601.62,595.73,598.37,76704.0
2022-03-30 09:30:00,590.12,591.05,581.01,581.13,60578.0,590.12,591.05,581.01,581.13,60578.0
2022-03-30 10:00:00,581.85,586.5,577.23,585.49,43752.0,581.85,586.5,577.23,585.49,43752.0
2022-03-30 10:30:00,586.07,587.43,576.99,578.0,89124.0,586.07,587.43,576.99,578.0,89124.0
2022-03-30 11:00:00,578.13,580.42,575.37,575.57,39983.0,578.13,580.42,575.37,575.57,39983.0
2022-03-30 11:30:00,575.79,578.29,574.7,575.33,61642.0,575.79,578.29,574.7,575.33,61642.0
2022-03-30 12:00:00,575.12,576.62,573.78,574.96,54119.0,575.12,576.62,573.78,574.96,54119.0
2022-03-30 12:30:00,574.82,577.69,573.61,576.99,44235.0,574.82,577.69,573.61,576.99,44235.0
2022-03-30 13:00:00,576.69,579.35,576.56,578.29,21372.0,576.69,579.35,576.56,578.29,21372.0
2022-03-30 13:30:00,578.5,581.0,578.5,578.77,13875.0,578.5,581.0,578.5,578.77,13875.0
2022-03-30 14:00:00,578.76,579.04,572.67,573.64,46651.0,578.76,579.04,572.67,573.64,46651.0
2022-03-30 14:30:00,573.35,576.14,571.56,572.77,34630.0,573.35,576.14,571.56,572.77,34630.0
2022-03-30 15:00:00,572.68,575.69,570.72,573.88,85444.0,572.68,575.69,570.72,573.88,85444.0
2022-03-30 15:30:00,573.76,575.44,572.17,574.13,127911.0,573.76,575.44,572.17,574.13,127911.0
2022-03-31 09:30:00,573.99,576.99,558.04,567.88,144167.0,573.99,576.99,558.04,567.88,144167.0
2022-03-31 10:00:00,566.7,572.41,560.77,566.35,99154.0,566.7,572.41,560.77,566.35,99154.0
2022-03-31 10:30:00,566.25,573.44,566.0,570.27,40074.0,566.25,573.44,566.0,570.27,40074.0
2022-03-31 11:00:00,569.64,571.91,566.02,569.77,60550.0,569.64,571.91,566.02,569.77,60550.0
2022-03-31 11:30:00,570.18,572.67,569.32,570.71,51121.0,570.18,572.67,569.32,570.71,51121.0
2022-03-31 12:00:00,570.95,571.6,566.22,566.77,23264.0,570.95,571.6,566.22,566.77,23264.0
2022-03-31 12:30:00,567.12,567.13,563.51,563.68,26421.0,567.12,567.13,563.51,563.68,26421.0
2022-03-31 13:00:00,563.93,564.3,562.38,564.3,21671.0,563.93,564.3,562.38,564.3,21671.0
2022-03-31 13:30:00,564.78,566.52,563.69,564.8,25657.0,564.78,566.52,563.69,564.8,25657.0
2022-03-31 14:00:00,564.76,565.02,562.98,564.23,32411.0,564.76,565.02,562.98,564.23,32411.0
2022-03-31 14:30:00,564.15,566.85,563.21,566.85,23722.0,564.15,566.85,563.21,566.85,23722.0
2022-03-31 15:00:00,567.26,568.71,562.79,563.44,41439.0,567.26,568.71,562.79,563.44,41439.0
2022-03-31 15:30:00,563.35,563.62,556.39,557.38,311196.0,563.35,563.62,556.39,557.38,311196.0
2022-04-01 09:30:00,556.1,558.82,545.92,550.74,118316.0,556.1,558.82,545.92,550.74,118316.0
2022-04-01 10:00:00,550.72,557.38,548.6,556.9,56528.0,550.72,557.38,548.6,556.9,56528.0
2022-04-01 10:30:00,557.61,561.06,556.04,558.63,23352.0,557.61,561.06,556.04,558.63,23352.0
2022-04-01 11:00:00,559.1,561.52,550.49,552.14,170673.0,559.1,561.52,550.49,552.14,170673.0
2022-04-01 11:30:00,552.16,552.23,547.21,547.45,126062.0,552.16,552.23,547.21,547.45,126062.0
2022-04-01 12:00:00,547.13,549.76,546.53,548.92,50743.0,547.13,549.76,546.53,548.92,50743.0
2022-04-01 12:30:00,548.05,549.05,546.12,546.38,32096.0,548.05,549.05,546.12,546.38,32096.0
2022-04-01 13:00:00,546.4,548.15,544.3,546.77,21350.0,546.4,548.15,544.3,546.77,21350.0
2022-04-01 13:30:00,546.7,549.44,544.5,544.79,181201.0,546.7,549.44,544.5,544.79,181201.0
2022-04-01 14:00:00,544.63,549.94,544.33,549.15,62934.0,544.63,549.94,544.33,549.15,62934.0
2022-04-01 14:30:00,549.45,550.37,547.52,547.9,19112.0,549.45,550.37,547.52,547.9,19112.0
2022-04-01 15:00:00,547.8,548.81,544.33,545.87,33299.0,547.8,548.81,544.33,545.87,33299.0
2022-04-01 15:30:00,545.87,549.42,544.03,548.68,115984.0,545.87,549.42,544.03,548.68,115984.0
2022-04-04 09:30:00,548.0,575.43,546.52,573.53,170524.0,548.0,575.43,546.52,573.53,170524.0
2022-04-04 10:00:00,574.0,574.06,564.97,569.1,84966.0,574.0,574.06,564.97,569.1,84966.0
2022-04-04 10:30:00,569.0,572.49,566.51,570.03,72962.0,569.0,572.49,566.51,570.03,72962.0
2022-04-04 11:00:00,570.33,574.38,570.32,570.99,35283.0,570.33,574.38,570.32,570.99,35283.0
2022-04-04 11:30:00,571.33,572.64,569.74,572.45,33482.0,571.33,572.64,569.74,572.45,33482.0
2022-04-04 12:00:00,572.7,574.6,571.85,573.04,18364.0,572.7,574.6,571.85,573.04,18364.0
2022-04-04 12:30:00,573.22,574.03,571.69,572.0,24980.0,573.22,574.03,571.69,572.0,24980.0
2022-04-04 13:00:00,572.0,573.13,571.33,571.91,18755.0,572.0,573.13,571.33,571.91,18755.0
2022-04-04 13:30:00,571.9,573.1,571.65,573.05,16531.0,571.9,573.1,571.65,573.05,16531.0
2022-04-04 14:00:00,572.78,573.0,568.88,572.78,32928.0,572.78,573.0,568.88,572.78,32928.0
2022-04-04 14:30:00,572.37,574.13,572.03,573.79,19327.0,572.37,574.13,572.03,573.79,19327.0
2022-04-04 15:00:00,573.49,575.22,572.26,575.03,31429.0,573.49,575.22,572.26,575.03,31429.0
2022-04-04 15:30:00,575.01,575.81,573.99,574.69,129110.0,575.01,575.81,573.99,574.69,129110.0
2022-04-05 09:30:00,570.0,571.48,561.11,563.02,67863.0,570.0,571.48,561.11,563.02,67863.0
2022-04-05 10:00:00,562.46,563.98,554.6,562.41,78139.0,562.46,563.98,554.6,562.41,78139.0
2022-04-05 10:30:00,562.45,564.19,555.11,560.25,42517.0,562.45,564.19,555.11,560.25,42517.0
2022-04-05 11:00:00,560.58,561.29,557.15,557.83,23559.0,560.58,561.29,557.15,557.83,23559.0
2022-04-05 11:30:00,557.32,557.7,553.27,554.13,16416.0,557.32,557.7,553.27,554.13,16416.0
2022-04-05 12:00:00,553.72,555.4,550.79,551.63,19950.0,553.72,555.4,550.79,551.63,19950.0
2022-04-05 12:30:00,552.04,556.06,551.98,554.59,24215.0,552.04,556.06,551.98,554.59,24215.0
2022-04-05 13:00:00,554.63,556.86,554.63,555.65,24262.0,554.63,556.86,554.63,555.65,24262.0
2022-04-05 13:30:00,555.77,556.03,552.85,554.84,13583.0,555.77,556.03,552.85,554.84,13583.0
2022-04-05 14:00:00,554.67,556.36,553.24,555.8,14719.0,554.67,556.36,553.24,555.8,14719.0
2022-04-05 14:30:00,555.86,558.14,555.52,555.52,12377.0,555.86,558.14,555.52,555.52,12377.0
2022-04-05 15:00:00,556.09,556.73,552.15,552.69,31898.0,556.09,556.73,552.15,552.69,31898.0
2022-04-05 15:30:00,552.59,554.21,550.88,553.04,125239.0,552.59,554.21,550.88,553.04,125239.0
2022-04-06 09:30:00,542.82,542.82,526.27,528.11,120080.0,542.82,542.82,526.27,528.11,120080.0
2022-04-06 10:00:00,528.46,530.92,525.58,526.34,148839.0,528.46,530.92,525.58,526.34,148839.0
2022-04-06 10:30:00,526.13,529.77,525.6,526.96,71018.0,526.13,529.77,525.6,526.96,71018.0
2022-04-06 11:00:00,527.01,527.69,524.05,526.62,48190.0,527.01,527.69,524.05,526.62,48190.0
2022-04-06 11:30:00,526.15,527.83,524.49,525.74,43312.0,526.15,527.83,524.49,525.74,43312.0
2022-04-06 12:00:00,526.0,526.0,521.18,522.73,27602.0,526.0,526.0,521.18,522.73,27602.0
2022-04-06 12:30:00,522.36,523.88,521.74,522.35,28311.0,522.36,523.88,521.74,522.35,28311.0
2022-04-06 13:00:00,522.11,525.59,521.63,524.61,23871.0,522.11,525.59,521.63,524.61,23871.0
2022-04-06 13:30:00,525.41,529.41,524.1,525.79,35931.0,525.41,529.41,524.1,525.79,35931.0
2022-04-06 14:00:00,525.35,531.84,519.68,523.45,56573.0,525.35,531.84,519.68,523.45,56573.0
2022-04-06 14:30:00,523.55,531.95,523.08,531.72,55560.0,523.55,531.95,523.08,531.72,55560.0
2022-04-06 15:00:00,532.02,534.31,525.25,525.45,50739.0,532.02,534.31,525.25,525.45,50739.0
2022-04-06 15:30:00,525.23,532.08,524.28,527.95,142769.0,525.23,532.08,524.28,527.95,142769.0
2022-04-07 09:30:00,525.63,541.9,525.63,539.0,114589.0,525.63,541.9,525.63,539.0,114589.0
2022-04-07 10:00:00,539.08,540.0,533.56,535.69,55975.0,539.08,540.0,533.56,535.69,55975.0
2022-04-07 10:30:00,536.37,538.64,530.52,536.08,49344.0,536.37,538.64,530.52,536.08,49344.0
2022-04-07 11:00:00,535.91,537.7,529.84,530.13,38128.0,535.91,537.7,529.84,530.13,38128.0
2022-04-07 11:30:00,529.87,530.41,525.3,526.16,28498.0,529.87,530.41,525.3,526.16,28498.0
2022-04-07 12:00:00,526.2,527.5,525.21,525.87,25884.0,526.2,527.5,525.21,525.87,25884.0
2022-04-07 12:30:00,525.69,526.39,519.94,524.05,26659.0,525.69,526.39,519.94,524.05,26659.0
2022-04-07 13:00:00,524.19,528.07,523.76,527.32,43862.0,524.19,528.07,523.76,527.32,43862.0
2022-04-07 13:30:00,527.53,528.42,525.56,528.0,23849.0,527.53,528.42,525.56,528.0,23849.0
2022-04-07 14:00:00,528.08,530.94,527.14,528.32,17804.0,528.08,530.94,527.14,528.32,17804.0
2022-04-07 14:30:00,527.91,532.39,527.45,532.19,17763.0,527.91,532.39,527.45,532.19,17763.0
2022-04-07 15:00:00,532.38,535.25,532.15,532.49,37664.0,532.38,535.25,532.15,532.49,37664.0
2022-04-07 15:30:00,532.36,535.28,529.71,530.24,106796.0,532.36,535.28,529.71,530.24,106796.0
2022-04-08 09:30:00,525.0,528.8,520.06,520.07,60044.0,525.0,528.8,520.06,520.07,60044.0
2022-04-08 10:00:00,519.78,529.38,519.53,527.9,31428.0,519.78,529.38,519.53,527.9,31428.0
2022-04-08 10:30:00,527.87,528.74,522.05,525.92,64305.0,527.87,528.74,522.05,525.92,64305.0
2022-04-08 11:00:00,526.15,526.98,520.82,522.09,24384.0,526.15,526.98,520.82,522.09,24384.0
2022-04-08 11:30:00,521.8,525.88,521.33,524.33,15791.0,521.8,525.88,521.33,524.33,15791.0
2022-04-08 12:00:00,524.78,526.5,522.6,525.7,18576.0,524.78,526.5,522.6,525.7,18576.0
2022-04-08 12:30:00,525.42,526.18,523.98,525.65,21512.0,525.42,526.18,523.98,525.65,21512.0
2022-04-08 13:00:00,525.3,525.57,520.05,520.55,26826.0,525.3,525.57,520.05,520.55,26826.0
2022-04-08 13:30:00,520.4,521.26,518.7,520.9,24453.0,520.4,521.26,518.7,520.9,24453.0
2022-04-08 14:00:00,520.91,521.64,516.89,517.5,32380.0,520.91,521.64,516.89,517.5,32380.0
2022-04-08 14:30:00,517.2,519.01,516.01,517.21,40342.0,517.2,519.01,516.01,517.21,40342.0
2022-04-08 15:00:00,516.98,519.72,516.63,517.13,45615.0,516.98,519.72,516.63,517.13,45615.0
2022-04-08 15:30:00,517.33,517.82,514.22,515.82,139346.0,517.33,517.82,514.22,515.82,139346.0
2022-04-11 09:30:00,507.87,513.54,499.57,507.28,119769.0,507.87,513.54,499.57,507.28,119769.0
2022-04-11 10:00:00,506.73,514.0,505.42,508.77,56708.0,506.73,514.0,505.42,508.77,56708.0
2022-04-11 10:30:00,509.0,512.24,502.09,505.47,49169.0,509.0,512.24,502.09,505.47,49169.0
2022-04-11 11:00:00,505.92,511.16,504.42,511.16,66086.0,505.92,511.16,504.42,511.16,66086.0
2022-04-11 11:30:00,511.31,516.4,511.31,515.96,42935.0,511.31,516.4,511.31,515.96,42935.0
2022-04-11 12:00:00,515.85,517.26,514.11,516.16,61175.0,515.85,517.26,514.11,516.16,61175.0
2022-04-11 12:30:00,515.49,517.63,514.5,517.63,35438.0,515.49,517.63,514.5,517.63,35438.0
2022-04-11 13:00:00,517.86,519.77,514.76,515.88,52237.0,517.86,519.77,514.76,515.88,52237.0
2022-04-11 13:30:00,516.23,517.6,513.81,516.82,39155.0,516.23,517.6,513.81,516.82,39155.0
2022-04-11 14:00:00,517.07,518.09,514.17,514.76,20112.0,517.07,518.09,514.17,514.76,20112.0
2022-04-11 14:30:00,514.24,516.41,512.73,515.63,37306.0,514.24,516.41,512.73,515.63,37306.0
2022-04-11 15:00:00,515.97,517.25,513.73,514.0,50655.0,515.97,517.25,513.73,514.0,50655.0
2022-04-11 15:30:00,514.0,514.98,510.76,511.94,107317.0,514.0,514.98,510.76,511.94,107317.0
2022-04-12 09:30:00,522.59,533.4,521.23,531.61,177669.0,522.59,533.4,521.23,531.61,177669.0
2022-04-12 10:00:00,532.56,534.13,522.82,523.37,93073.0,532.56,534.13,522.82,523.37,93073.0
2022-04-12 10:30:00,523.6,524.19,517.8,521.3,52261.0,523.6,524.19,517.8,521.3,52261.0
2022-04-12 11:00:00,521.23,525.11,520.37,524.62,46541.0,521.23,525.11,520.37,524.62,46541.0
2022-04-12 11:30:00,524.9,526.03,521.96,522.05,43241.0,524.9,526.03,521.96,522.05,43241.0
2022-04-12 12:00:00,522.39,523.14,517.6,518.59,41000.0,522.39,523.14,517.6,518.59,41000.0
2022-04-12 12:30:00,518.68,519.4,515.53,518.05,62547.0,518.68,519.4,515.53,518.05,62547.0
2022-04-12 13:00:00,518.05,519.94,516.05,518.18,31629.0,518.05,519.94,516.05,518.18,31629.0
2022-04-12 13:30:00,518.04,519.39,514.9,516.09,65048.0,518.04,519.39,514.9,516.09,65048.0
2022-04-12 14:00:00,515.97,517.78,511.13,511.22,35823.0,515.97,517.78,511.13,511.22,35823.0
2022-04-12 14:30:00,511.18,512.41,508.95,511.95,78501.0,511.18,512.41,508.95,511.95,78501.0
2022-04-12 15:00:00,511.12,512.21,509.21,509.75,43457.0,511.12,512.21,509.21,509.75,43457.0
2022-04-12 15:30:00,509.57,513.12,509.41,509.96,178666.0,509.57,513.12,509.41,509.96,178666.0
2022-04-13 09:30:00,514.07,525.94,510.81,523.78,124556.0,514.07,525.94,510.81,523.78,124556.0
2022-04-13 10:00:00,523.1,525.73,518.48,524.96,51158.0,523.1,525.73,518.48,524.96,51158.0
2022-04-13 10:30:00,525.94,527.87,522.52,523.19,38963.0,525.94,527.87,522.52,523.19,38963.0
2022-04-13 11:00:00,522.94,529.1,522.94,528.46,55299.0,522.94,529.1,522.94,528.46,55299.0
2022-04-13 11:30:00,528.62,529.62,525.09,525.63,58381.0,528.62,529.62,525.09,525.63,58381.0
2022-04-13 12:00:00,525.01,526.44,523.73,524.54,22318.0,525.01,526.44,523.73,524.54,22318.0
2022-04-13 12:30:00,524.28,525.95,523.92,524.3,17633.0,524.28,525.95,523.92,524.3,17633.0
2022-04-13 13:00:00,524.17,525.51,522.11,523.15,43532.0,524.17,525.51,522.11,523.15,43532.0
2022-04-13 13:30:00,522.92,523.55,521.14,523.36,16461.0,522.92,523.55,521.14,523.36,16461.0
2022-04-13 14:00:00,523.27,525.37,522.88,524.93,24159.0,523.27,525.37,522.88,524.93,24159.0
2022-04-13 14:30:00,525.04,526.04,523.97,525.75,54048.0,525.04,526.04,523.97,525.75,54048.0
2022-04-13 15:00:00,525.84,528.5,524.7,527.65,76313.0,525.84,528.5,524.7,527.65,76313.0
2022-04-13 15:30:00,527.35,528.52,525.57,526.01,161387.0,527.35,528.52,525.57,526.01,161387.0
2022-04-14 09:30:00,524.9,525.91,516.55,518.22,63244.0,524.9,525.91,516.55,518.22,63244.0
2022-04-14 10:00:00,517.84,517.84,508.99,515.63,130040.0,517.84,517.84,508.99,515.63,130040.0
2022-04-14 10:30:00,516.3,516.67,511.26,513.52,28266.0,516.3,516.67,511.26,513.52,28266.0
2022-04-14 11:00:00,513.52,516.65,512.75,516.56,21200.0,513.52,516.65,512.75,516.56,21200.0
2022-04-14 11:30:00,515.89,516.61,513.92,514.88,18247.0,515.89,516.61,513.92,514.88,18247.0
2022-04-14 12:00:00,515.28,515.28,510.46,510.47,24610.0,515.28,515.28,510.46,510.47,24610.0
2022-04-14 12:30:00,510.47,511.17,508.24,509.24,23636.0,510.47,511.17,508.24,509.24,23636.0
2022-04-14 13:00:00,509.39,510.14,508.68,509.96,24789.0,509.39,510.14,508.68,509.96,24789.0
2022-04-14 13:30:00,509.89,512.46,509.89,511.05,27475.0,509.89,512.46,509.89,511.05,27475.0
2022-04-14 14:00:00,511.14,512.42,509.42,512.27,54841.0,511.14,512.42,509.42,512.27,54841.0
2022-04-14 14:30:00,512.03,512.55,509.53,510.19,26758.0,512.03,512.55,509.53,510.19,26758.0
2022-04-14 15:00:00,510.0,511.27,509.01,509.08,35557.0,510.0,511.27,509.01,509.08,35557.0
2022-04-14 15:30:00,509.33,510.1,506.72,507.83,141337.0,509.33,510.1,506.72,507.83,141337.0
2022-04-18 09:30:00,506.67,506.67,498.53,500.96,57720.0,506.67,506.67,498.53,500.96,57720.0
2022-04-18 10:00:00,501.72,506.18,500.1,501.99,49552.0,501.72,506.18,500.1,501.99,49552.0
2022-04-18 10:30:00,502.0,502.99,499.13,501.17,65182.0,502.0,502.99,499.13,501.17,65182.0
2022-04-18 11:00:00,500.95,502.55,498.56,499.23,37077.0,500.95,502.55,498.56,499.23,37077.0
2022-04-18 11:30:00,499.48,499.7,496.01,498.19,33541.0,499.48,499.7,496.01,498.19,33541.0
2022-04-18 12:00:00,497.63,497.66,493.53,493.75,28695.0,497.63,497.66,493.53,493.75,28695.0
2022-04-18 12:30:00,493.47,496.01,493.47,494.67,25040.0,493.47,496.01,493.47,494.67,25040.0
2022-04-18 13:00:00,494.75,498.04,493.4,496.78,37071.0,494.75,498.04,493.4,496.78,37071.0
2022-04-18 13:30:00,496.65,501.46,496.17,500.31,43752.0,496.65,501.46,496.17,500.31,43752.0
2022-04-18 14:00:00,500.42,501.53,498.06,501.28,38531.0,500.42,501.53,498.06,501.28,38531.0
2022-04-18 14:30:00,501.19,501.45,497.18,497.24,31571.0,501.19,501.45,497.18,497.24,31571.0
2022-04-18 15:00:00,497.04,497.85,495.25,496.18,42479.0,497.04,497.85,495.25,496.18,42479.0
2022-04-18 15:30:00,495.8,497.76,493.55,497.71,213726.0,495.8,497.76,493.55,497.71,213726.0
2022-04-19 09:30:00,498.78,505.48,492.07,505.19,89539.0,498.78,505.48,492.07,505.19,89539.0
2022-04-19 10:00:00,504.52,511.26,503.99,508.78,74999.0,504.52,511.26,503.99,508.78,74999.0
2022-04-19 10:30:00,509.18,515.57,508.85,512.38,58248.0,509.18,515.57,508.85,512.38,58248.0
2022-04-19 11:00:00,512.2,515.37,510.46,515.3,31605.0,512.2,515.37,510.46,515.3,31605.0
2022-04-19 11:30:00,515.0,518.74,514.02,518.74,40363.0,515.0,518.74,514.02,518.74,40363.0
2022-04-19 12:00:00,518.5,520.72,516.79,516.79,57015.0,518.5,520.72,516.79,516.79,57015.0
2022-04-19 12:30:00,516.66,519.35,516.39,519.12,26298.0,516.66,519.35,516.39,519.12,26298.0
2022-04-19 13:00:00,519.26,519.48,516.85,518.11,67502.0,519.26,519.48,516.85,518.11,67502.0
2022-04-19 13:30:00,518.13,519.31,516.11,516.49,35625.0,518.13,519.31,516.11,516.49,35625.0
2022-04-19 14:00:00,515.9,515.9,511.65,512.57,35643.0,515.9,515.9,511.65,512.57,35643.0
2022-04-19 14:30:00,512.79,513.0,511.05,511.82,45591.0,512.79,513.0,511.05,511.82,45591.0
2022-04-19 15:00:00,511.88,515.38,510.83,514.92,35461.0,511.88,515.38,510.83,514.92,35461.0
2022-04-19 15:30:00,514.98,515.8,513.07,514.48,122369.0,514.98,515.8,513.07,514.48,122369.0
2022-04-20 09:30:00,520.36,522.1,504.17,505.29,112146.0,520.36,522.1,504.17,505.29,112146.0
2022-04-20 10:00:00,504.49,511.93,504.49,508.49,67950.0,504.49,511.93,504.49,508.49,67950.0
2022-04-20 10:30:00,508.86,514.49,507.92,511.48,65969.0,508.86,514.49,507.92,511.48,65969.0
2022-04-20 11:00:00,511.93,511.93,508.49,509.66,29772.0,511.93,511.93,508.49,509.66,29772.0
2022-04-20 11:30:00,509.87,511.07,506.75,508.13,27294.0,509.87,511.07,506.75,508.13,27294.0
2022-04-20 12:00:00,508.13,508.58,506.36,507.55,24907.0,508.13,508.58,506.36,507.55,24907.0
2022-04-20 12:30:00,507.51,510.35,507.34,509.3,35574.0,507.51,510.35,507.34,509.3,35574.0
2022-04-20 13:00:00,509.29,511.92,508.63,511.52,26758.0,509.29,511.92,508.63,511.52,26758.0
2022-04-20 13:30:00,511.05,511.77,508.76,509.02,14264.0,511.05,511.77,508.76,509.02,14264.0
2022-04-20 14:00:00,508.99,509.6,506.84,507.56,18348.0,508.99,509.6,506.84,507.56,18348.0
2022-04-20 14:30:00,507.0,507.74,502.98,504.38,35005.0,507.0,507.74,502.98,504.38,35005.0
2022-04-20 15:00:00,504.41,507.75,504.41,506.15,40595.0,504.41,507.75,504.41,506.15,40595.0
2022-04-20 15:30:00,506.15,508.04,504.34,505.41,123165.0,506.15,508.04,504.34,505.41,123165.0
2022-04-21 09:30:00,511.55,521.69,511.5,511.81,90664.0,511.55,521.69,511.5,511.81,90664.0
2022-04-21 10:00:00,511.85,512.01,504.27,510.92,47646.0,511.85,512.01,504.27,510.92,47646.0
2022-04-21 10:30:00,511.07,512.9,503.78,505.51,39827.0,511.07,512.9,503.78,505.51,39827.0
2022-04-21 11:00:00,504.68,509.27,504.37,506.51,30707.0,504.68,509.27,504.37,506.51,30707.0
2022-04-21 11:30:00,506.47,507.13,500.53,500.56,25548.0,506.47,507.13,500.53,500.56,25548.0
2022-04-21 12:00:00,501.04,502.46,499.77,499.99,31408.0,501.04,502.46,499.77,499.99,31408.0
2022-04-21 12:30:00,500.11,501.55,498.63,498.95,23177.0,500.11,501.55,498.63,498.95,23177.0
2022-04-21 13:00:00,498.94,502.52,496.63,502.05,25871.0,498.94,502.52,496.63,502.05,25871.0
2022-04-21 13:30:00,501.6,502.46,495.11,495.12,36047.0,501.6,502.46,495.11,495.12,36047.0
2022-04-21 14:00:00,495.11,495.11,491.06,492.65,42688.0,495.11,495.11,491.06,492.65,42688.0
2022-04-21 14:30:00,492.56,495.34,491.13,491.99,55183.0,492.56,495.34,491.13,491.99,55183.0
2022-04-21 15:00:00,491.39,492.49,489.78,492.45,60662.0,491.39,492.49,489.78,492.45,60662.0
2022-04-21 15:30:00,492.08,493.27,488.84,491.06,189022.0,492.08,493.27,488.84,491.06,189022.0
2022-04-22 09:30:00,493.45,497.73,490.78,491.52,69273.0,493.45,497.73,490.78,491.52,69273.0
2022-04-22 10:00:00,490.76,497.43,485.59,485.7,42392.0,490.76,497.43,485.59,485.7,42392.0
2022-04-22 10:30:00,485.89,489.36,483.88,484.96,44040.0,485.89,489.36,483.88,484.96,44040.0
2022-04-22 11:00:00,485.12,488.67,484.59,486.33,45967.0,485.12,488.67,484.59,486.33,45967.0
2022-04-22 11:30:00,486.18,486.18,480.72,480.72,35645.0,486.18,486.18,480.72,480.72,35645.0
2022-04-22 12:00:00,480.95,481.0,476.3,477.6,81034.0,480.95,481.0,476.3,477.6,81034.0
2022-04-22 12:30:00,477.65,478.54,473.68,474.1,47610.0,477.65,478.54,473.68,474.1,47610.0
2022-04-22 13:00:00,474.49,475.41,472.55,473.67,50704.0,474.49,475.41,472.55,473.67,50704.0
2022-04-22 13:30:00,473.42,475.11,470.72,471.02,46759.0,473.42,475.11,470.72,471.02,46759.0
2022-04-22 14:00:00,471.01,473.21,470.24,470.56,80861.0,471.01,473.21,470.24,470.56,80861.0
2022-04-22 14:30:00,470.41,471.64,469.1,469.63,62531.0,470.41,471.64,469.1,469.63,62531.0
2022-04-22 15:00:00,469.77,475.97,469.22,474.64,78889.0,469.77,475.97,469.22,474.64,78889.0
2022-04-22 15:30:00,474.32,478.07,470.6,471.92,225676.0,474.32,478.07,470.6,471.92,225676.0
2022-04-25 09:30:00,464.75,473.31,464.26,466.51,105815.0,464.75,473.31,464.26,466.51,105815.0
2022-04-25 10:00:00,465.75,473.71,465.01,472.88,102963.0,465.75,473.71,465.01,472.88,102963.0
2022-04-25 10:30:00,473.45,477.38,468.8,469.0,53260.0,473.45,477.38,468.8,469.0,53260.0
2022-04-25 11:00:00,469.23,469.99,464.34,467.42,44206.0,469.23,469.99,464.34,467.42,44206.0
2022-04-25 11:30:00,467.74,471.02,464.97,466.63,36159.0,467.74,471.02,464.97,466.63,36159.0
2022-04-25 12:00:00,466.47,471.49,465.72,469.54,41638.0,466.47,471.49,465.72,469.54,41638.0
2022-04-25 12:30:00,469.77,472.59,468.16,468.71,40412.0,469.77,472.59,468.16,468.71,40412.0
2022-04-25 13:00:00,468.75,471.72,466.43,469.57,46858.0,468.75,471.72,466.43,469.57,46858.0
2022-04-25 13:30:00,470.15,471.52,466.13,466.92,29674.0,470.15,471.52,466.13,466.92,29674.0
2022-04-25 14:00:00,466.73,470.56,464.4,469.8,53838.0,466.73,470.56,464.4,469.8,53838.0
2022-04-25 14:30:00,469.97,472.8,468.72,469.77,83511.0,469.97,472.8,468.72,469.77,83511.0
2022-04-25 15:00:00,470.05,470.14,465.03,470.14,83801.0,470.05,470.14,465.03,470.14,83801.0
2022-04-25 15:30:00,470.03,472.79,468.87,472.79,241897.0,470.03,472.79,468.87,472.79,241897.0
2022-04-26 09:30:00,471.92,472.16,458.41,458.66,82525.0,471.92,472.16,458.41,458.66,82525.0
2022-04-26 10:00:00,458.51,460.03,454.6,458.54,79520.0,458.51,460.03,454.6,458.54,79520.0
2022-04-26 10:30:00,458.49,461.86,455.91,456.82,38622.0,458.49,461.86,455.91,456.82,38622.0
2022-04-26 11:00:00,456.38,457.39,453.92,455.29,60372.0,456.38,457.39,453.92,455.29,60372.0
2022-04-26 11:30:00,455.03,458.14,454.5,456.25,34534.0,455.03,458.14,454.5,456.25,34534.0
2022-04-26 12:00:00,456.65,462.57,456.65,462.25,28080.0,456.65,462.57,456.65,462.25,28080.0
2022-04-26 12:30:00,462.14,463.0,460.58,461.9,43153.0,462.14,463.0,460.58,461.9,43153.0
2022-04-26 13:00:00,461.8,461.81,456.67,457.0,44196.0,461.8,461.81,456.67,457.0,44196.0
2022-04-26 13:30:00,456.76,458.5,456.07,457.97,44728.0,456.76,458.5,456.07,457.97,44728.0
2022-04-26 14:00:00,458.2,461.09,457.44,460.13,43408.0,458.2,461.09,457.44,460.13,43408.0
2022-04-26 14:30:00,459.79,462.5,459.56,462.23,37329.0,459.79,462.5,459.56,462.23,37329.0
2022-04-26 15:00:00,462.54,462.78,455.59,455.86,70808.0,462.54,462.78,455.59,455.86,70808.0
2022-04-26 15:30:00,455.68,457.37,454.96,455.03,248003.0,455.68,457.37,454.96,455.03,248003.0
2022-04-27 09:30:00,462.74,472.14,460.61,468.0,226849.0,462.74,472.14,460.61,468.0,226849.0
2022-04-27 10:00:00,468.19,469.25,459.52,460.01,110658.0,468.19,469.25,459.52,460.01,110658.0
2022-04-27 10:30:00,460.26,463.51,459.42,461.02,41672.0,460.26,463.51,459.42,461.02,41672.0
2022-04-27 11:00:00,460.48,465.61,460.3,464.93,76581.0,460.48,465.61,460.3,464.93,76581.0
2022-04-27 11:30:00,465.23,470.81,465.2,467.6,158793.0,465.23,470.81,465.2,467.6,158793.0
2022-04-27 12:00:00,467.75,472.4,464.85,471.44,68114.0,467.75,472.4,464.85,471.44,68114.0
2022-04-27 12:30:00,470.94,473.0,469.32,471.75,41246.0,470.94,473.0,469.32,471.75,41246.0
2022-04-27 13:00:00,471.3,474.41,468.16,471.7,92864.0,471.3,474.41,468.16,471.7,92864.0
2022-04-27 13:30:00,472.18,473.58,468.92,473.23,36788.0,472.18,473.58,468.92,473.23,36788.0
2022-04-27 14:00:00,473.17,474.01,471.06,471.94,55859.0,473.17,474.01,471.06,471.94,55859.0
2022-04-27 14:30:00,471.55,474.31,466.17,466.52,81929.0,471.55,474.31,466.17,466.52,81929.0
2022-04-27 15:00:00,466.35,469.27,465.64,466.25,103271.0,466.35,469.27,465.64,466.25,103271.0
2022-04-27 15:30:00,466.11,468.0,464.2,466.24,281371.0,466.11,468.0,464.2,466.24,281371.0
2022-04-28 09:30:00,508.0,514.0,489.67,494.78,498347.0,508.0,514.0,489.67,494.78,498347.0
2022-04-28 10:00:00,495.37,495.77,488.15,488.28,218088.0,495.37,495.77,488.15,488.28,218088.0
2022-04-28 10:30:00,488.28,494.97,484.76,494.67,212040.0,488.28,494.97,484.76,494.67,212040.0
2022-04-28 11:00:00,494.67,501.36,494.0,497.94,234003.0,494.67,501.36,494.0,497.94,234003.0
2022-04-28 11:30:00,498.27,499.87,491.4,496.47,110924.0,498.27,499.87,491.4,496.47,110924.0
2022-04-28 12:00:00,496.01,497.0,490.98,497.0,71911.0,496.01,497.0,490.98,497.0,71911.0
2022-04-28 12:30:00,497.14,501.93,496.74,501.31,116117.0,497.14,501.93,496.74,501.31,116117.0
2022-04-28 13:00:00,501.33,504.59,500.29,502.34,99570.0,501.33,504.59,500.29,502.34,99570.0
2022-04-28 13:30:00,502.19,505.41,500.96,503.58,85515.0,502.19,505.41,500.96,503.58,85515.0
2022-04-28 14:00:00,503.35,505.0,501.38,504.23,80082.0,503.35,505.0,501.38,504.23,80082.0
2022-04-28 14:30:00,504.5,506.09,502.96,504.77,71293.0,504.5,506.09,502.96,504.77,71293.0
2022-04-28 15:00:00,504.71,506.91,503.5,505.26,100732.0,504.71,506.91,503.5,505.26,100732.0
2022-04-28 15:30:00,505.28,505.59,501.91,504.32,320989.0,505.28,505.59,501.91,504.32,320989.0
2022-04-29 09:30:00,489.18,508.99,489.18,507.88,91439.0,489.18,508.99,489.18,507.88,91439.0
2022-04-29 10:00:00,508.21,508.21,492.0,493.9,65537.0,508.21,508.21,492.0,493.9,65537.0
2022-04-29 10:30:00,493.21,496.93,491.25,493.74,42663.0,493.21,496.93,491.25,493.74,42663.0
2022-04-29 11:00:00,493.53,494.0,489.1,490.45,40959.0,493.53,494.0,489.1,490.45,40959.0
2022-04-29 11:30:00,490.19,493.46,490.02,490.42,34351.0,490.19,493.46,490.02,490.42,34351.0
2022-04-29 12:00:00,490.26,490.49,488.1,490.22,32445.0,490.26,490.49,488.1,490.22,32445.0
2022-04-29 12:30:00,490.23,490.8,488.44,489.39,32206.0,490.23,490.8,488.44,489.39,32206.0
2022-04-29 13:00:00,489.38,492.49,489.1,491.29,33714.0,489.38,492.49,489.1,491.29,33714.0
2022-04-29 13:30:00,491.25,492.21,486.16,486.3,20901.0,491.25,492.21,486.16,486.3,20901.0
2022-04-29 14:00:00,486.36,487.03,484.31,485.55,36745.0,486.36,487.03,484.31,485.55,36745.0
2022-04-29 14:30:00,485.5,486.89,484.12,485.2,28887.0,485.5,486.89,484.12,485.2,28887.0
2022-04-29 15:00:00,485.21,486.2,483.3,483.51,42187.0,485.21,486.2,483.3,483.51,42187.0
2022-04-29 15:30:00,483.19,485.41,477.08,478.21,170951.0,483.19,485.41,477.08,478.21,170951.0
2022-05-02 09:30:00,474.69,484.14,469.01,483.06,112484.0,474.69,484.14,469.01,483.06,112484.0
2022-05-02 10:00:00,482.11,483.1,473.61,482.9,57983.0,482.11,483.1,473.61,482.9,57983.0
2022-05-02 10:30:00,482.93,485.31,478.24,479.85,45685.0,482.93,485.31,478.24,479.85,45685.0
2022-05-02 11:00:00,479.41,479.85,473.41,477.54,36354.0,479.41,479.85,473.41,477.54,36354.0
2022-05-02 11:30:00,479.03,482.0,476.48,481.24,24848.0,479.03,482.0,476.48,481.24,24848.0
2022-05-02 12:00:00,480.89,484.05,478.6,482.25,29498.0,480.89,484.05,478.6,482.25,29498.0
2022-05-02 12:30:00,482.7,483.07,476.95,477.22,20827.0,482.7,483.07,476.95,477.22,20827.0
2022-05-02 13:00:00,476.96,477.92,474.92,476.33,24489.0,476.96,477.92,474.92,476.33,24489.0
2022-05-02 13:30:00,476.53,478.01,473.0,475.35,22733.0,476.53,478.01,473.0,475.35,22733.0
2022-05-02 14:00:00,475.06,478.39,472.42,474.19,24710.0,475.06,478.39,472.42,474.19,24710.0
2022-05-02 14:30:00,473.6,477.46,471.85,474.61,45770.0,473.6,477.46,471.85,474.61,45770.0
2022-05-02 15:00:00,474.98,483.39,474.32,482.43,73548.0,474.98,483.39,474.32,482.43,73548.0
2022-05-02 15:30:00,483.17,484.9,480.34,484.55,167173.0,483.17,484.9,480.34,484.55,167173.0
2022-05-03 09:30:00,481.98,487.57,477.45,485.17,42041.0,481.98,487.57,477.45,485.17,42041.0
2022-05-03 10:00:00,485.17,488.39,476.26,478.93,53407.0,485.17,488.39,476.26,478.93,53407.0
2022-05-03 10:30:00,479.58,481.2,473.34,475.79,38308.0,479.58,481.2,473.34,475.79,38308.0
2022-05-03 11:00:00,475.69,479.21,474.65,475.75,30690.0,475.69,479.21,474.65,475.75,30690.0
2022-05-03 11:30:00,476.05,477.61,472.67,474.75,35807.0,476.05,477.61,472.67,474.75,35807.0
2022-05-03 12:00:00,473.99,475.63,469.62,471.77,31519.0,473.99,475.63,469.62,471.77,31519.0
2022-05-03 12:30:00,471.36,473.79,470.87,472.98,24948.0,471.36,473.79,470.87,472.98,24948.0
2022-05-03 13:00:00,473.42,478.04,472.95,476.37,24842.0,473.42,478.04,472.95,476.37,24842.0
2022-05-03 13:30:00,476.44,478.45,476.44,478.08,20572.0,476.44,478.45,476.44,478.08,20572.0
2022-05-03 14:00:00,477.75,477.99,475.13,475.47,37170.0,477.75,477.99,475.13,475.47,37170.0
2022-05-03 14:30:00,475.63,481.32,474.54,481.32,26457.0,475.63,481.32,474.54,481.32,26457.0
2022-05-03 15:00:00,481.47,482.52,478.44,479.85,30089.0,481.47,482.52,478.44,479.85,30089.0
2022-05-03 15:30:00,480.36,482.9,477.55,482.2,143762.0,480.36,482.9,477.55,482.2,143762.0
2022-05-04 09:30:00,485.24,485.58,469.25,469.25,71572.0,485.24,485.58,469.25,469.25,71572.0
2022-05-04 10:00:00,469.26,469.42,460.09,463.9,68676.0,469.26,469.42,460.09,463.9,68676.0
2022-05-04 10:30:00,463.33,466.19,462.5,462.85,66876.0,463.33,466.19,462.5,462.85,66876.0
2022-05-04 11:00:00,463.24,467.03,461.59,466.15,54678.0,463.24,467.03,461.59,466.15,54678.0
2022-05-04 11:30:00,466.15,473.22,464.8,471.5,55830.0,466.15,473.22,464.8,471.5,55830.0
2022-05-04 12:00:00,471.75,476.27,470.73,475.31,26932.0,471.75,476.27,470.73,475.31,26932.0
2022-05-04 12:30:00,475.93,476.9,473.39,476.72,25726.0,475.93,476.9,473.39,476.72,25726.0
2022-05-04 13:00:00,477.0,478.4,474.01,477.44,28376.0,477.0,478.4,474.01,477.44,28376.0
2022-05-04 13:30:00,476.82,479.11,475.12,479.11,21089.0,476.82,479.11,475.12,479.11,21089.0
2022-05-04 14:00:00,477.22,481.29,469.85,472.39,57286.0,477.22,481.29,469.85,472.39,57286.0
2022-05-04 14:30:00,472.48,488.97,467.1,487.75,115692.0,472.48,488.97,467.1,487.75,115692.0
2022-05-04 15:00:00,488.28,495.58,487.58,494.87,115434.0,488.28,495.58,487.58,494.87,115434.0
2022-05-04 15:30:00,494.96,501.11,494.55,499.84,222918.0,494.96,501.11,494.55,499.84,222918.0
2022-05-05 09:30:00,494.18,495.49,479.4,480.49,100389.0,494.18,495.49,479.4,480.49,100389.0
2022-05-05 10:00:00,480.53,480.94,472.64,473.92,65402.0,480.53,480.94,472.64,473.92,65402.0
2022-05-05 10:30:00,473.4,474.08,467.64,470.36,68709.0,473.4,474.08,467.64,470.36,68709.0
2022-05-05 11:00:00,470.74,470.98,466.93,468.98,45226.0,470.74,470.98,466.93,468.98,45226.0
2022-05-05 11:30:00,469.45,471.86,466.14,467.01,43712.0,469.45,471.86,466.14,467.01,43712.0
2022-05-05 12:00:00,466.93,471.44,465.99,470.43,46906.0,466.93,471.44,465.99,470.43,46906.0
2022-05-05 12:30:00,470.5,471.48,466.2,469.1,35722.0,470.5,471.48,466.2,469.1,35722.0
2022-05-05 13:00:00,469.44,473.71,468.02,468.45,52391.0,469.44,473.71,468.02,468.45,52391.0
2022-05-05 13:30:00,468.86,469.7,465.64,466.73,36559.0,468.86,469.7,465.64,466.73,36559.0
2022-05-05 14:00:00,466.73,468.2,462.54,462.91,63327.0,466.73,468.2,462.54,462.91,63327.0
2022-05-05 14:30:00,463.24,468.73,462.73,465.36,43277.0,463.24,468.73,462.73,465.36,43277.0
2022-05-05 15:00:00,465.91,468.07,461.98,466.2,93544.0,465.91,468.07,461.98,466.2,93544.0
2022-05-05 15:30:00,465.81,471.49,463.65,469.52,388613.0,465.81,471.49,463.65,469.52,388613.0
2022-05-06 09:30:00,462.56,464.75,438.12,439.68,210576.0,462.56,464.75,438.12,439.68,210576.0
2022-05-06 10:00:00,439.91,455.84,438.5,449.55,136017.0,439.91,455.84,438.5,449.55,136017.0
2022-05-06 10:30:00,449.8,460.22,445.0,458.83,104658.0,449.8,460.22,445.0,458.83,104658.0
2022-05-06 11:00:00,458.66,467.83,457.41,464.46,101247.0,458.66,467.83,457.41,464.46,101247.0
2022-05-06 11:30:00,464.6,466.23,456.09,456.09,89714.0,464.6,466.23,456.09,456.09,89714.0
2022-05-06 12:00:00,455.97,464.98,455.81,462.54,41570.0,455.97,464.98,455.81,462.54,41570.0
2022-05-06 12:30:00,463.64,467.0,460.45,466.95,45146.0,463.64,467.0,460.45,466.95,45146.0
2022-05-06 13:00:00,466.45,468.47,460.34,462.05,43990.0,466.45,468.47,460.34,462.05,43990.0
2022-05-06 13:30:00,461.84,464.09,459.02,459.02,33593.0,461.84,464.09,459.02,459.02,33593.0
2022-05-06 14:00:00,458.82,460.55,457.16,457.39,39152.0,458.82,460.55,457.16,457.39,39152.0
2022-05-06 14:30:00,457.56,460.18,455.12,457.83,66339.0,457.56,460.18,455.12,457.83,66339.0
2022-05-06 15:00:00,457.63,457.64,454.11,455.24,65951.0,457.63,457.64,454.11,455.24,65951.0
2022-05-06 15:30:00,455.15,459.22,454.33,456.61,163888.0,455.15,459.22,454.33,456.61,163888.0
2022-05-09 09:30:00,443.0,450.31,439.53,440.9,170776.0,443.0,450.31,439.53,440.9,170776.0
2022-05-09 10:00:00,440.41,441.8,433.58,433.87,193356.0,440.41,441.8,433.58,433.87,193356.0
2022-05-09 10:30:00,433.54,433.86,425.78,429.25,161834.0,433.54,433.86,425.78,429.25,161834.0
2022-05-09 11:00:00,429.02,432.32,428.24,431.14,98648.0,429.02,432.32,428.24,431.14,98648.0
2022-05-09 11:30:00,431.38,435.69,429.55,434.31,81114.0,431.38,435.69,429.55,434.31,81114.0
2022-05-09 12:00:00,434.3,442.0,433.33,439.32,104289.0,434.3,442.0,433.33,439.32,104289.0
2022-05-09 12:30:00,439.13,441.04,435.6,435.61,73587.0,439.13,441.04,435.6,435.61,73587.0
2022-05-09 13:00:00,435.71,436.94,434.53,435.65,110218.0,435.71,436.94,434.53,435.65,110218.0
2022-05-09 13:30:00,435.42,435.79,431.51,432.86,129934.0,435.42,435.79,431.51,432.86,129934.0
2022-05-09 14:00:00,432.81,433.18,429.05,430.35,107247.0,432.81,433.18,429.05,430.35,107247.0
2022-05-09 14:30:00,430.06,430.66,426.9,429.27,108008.0,430.06,430.66,426.9,429.27,108008.0
2022-05-09 15:00:00,429.41,431.99,426.71,427.95,91843.0,429.41,431.99,426.71,427.95,91843.0
2022-05-09 15:30:00,428.14,428.41,422.61,425.87,318618.0,428.14,428.41,422.61,425.87,318618.0
2022-05-10 09:30:00,441.0,444.41,426.01,433.67,139164.0,441.0,444.41,426.01,433.67,139164.0
2022-05-10 10:00:00,433.46,439.06,428.79,429.64,55759.0,433.46,439.06,428.79,429.64,55759.0
2022-05-10 10:30:00,429.8,430.16,422.28,422.72,66998.0,429.8,430.16,422.28,422.72,66998.0
2022-05-10 11:00:00,422.71,424.09,416.56,419.03,67142.0,422.71,424.09,416.56,419.03,67142.0
2022-05-10 11:30:00,419.19,424.27,418.0,423.86,55421.0,419.19,424.27,418.0,423.86,55421.0
2022-05-10 12:00:00,422.81,425.81,421.51,423.2,24935.0,422.81,425.81,421.51,423.2,24935.0
2022-05-10 12:30:00,423.61,427.73,421.0,423.08,33171.0,423.61,427.73,421.0,423.08,33171.0
2022-05-10 13:00:00,422.4,430.48,421.85,429.98,34935.0,422.4,430.48,421.85,429.98,34935.0
2022-05-10 13:30:00,430.51,435.0,430.51,433.9,52297.0,430.51,435.0,430.51,433.9,52297.0
2022-05-10 14:00:00,434.21,435.75,431.96,435.62,81701.0,434.21,435.75,431.96,435.62,81701.0
2022-05-10 14:30:00,435.87,442.28,434.84,438.25,88146.0,435.87,442.28,434.84,438.25,88146.0
2022-05-10 15:00:00,438.7,440.62,435.54,436.8,109365.0,438.7,440.62,435.54,436.8,109365.0
2022-05-10 15:30:00,436.02,436.22,431.48,432.34,162140.0,436.02,436.22,431.48,432.34,162140.0
2022-05-11 09:30:00,426.17,447.98,423.17,440.77,209045.0,426.17,447.98,423.17,440.77,209045.0
2022-05-11 10:00:00,440.56,443.91,433.62,441.0,86872.0,440.56,443.91,433.62,441.0,86872.0
2022-05-11 10:30:00,440.81,440.87,434.12,435.48,48789.0,440.81,440.87,434.12,435.48,48789.0
2022-05-11 11:00:00,435.1,439.1,433.45,439.1,48039.0,435.1,439.1,433.45,439.1,48039.0
2022-05-11 11:30:00,438.68,441.82,435.28,436.94,48823.0,438.68,441.82,435.28,436.94,48823.0
2022-05-11 12:00:00,436.0,436.03,430.03,430.63,50650.0,436.0,436.03,430.03,430.63,50650.0
2022-05-11 12:30:00,430.56,432.4,426.54,427.47,33279.0,430.56,432.4,426.54,427.47,33279.0
2022-05-11 13:00:00,427.0,428.62,425.43,426.63,64798.0,427.0,428.62,425.43,426.63,64798.0
2022-05-11 13:30:00,426.65,427.36,419.29,420.5,76963.0,426.65,427.36,419.29,420.5,76963.0
2022-05-11 14:00:00,420.8,425.82,420.56,424.72,85857.0,420.8,425.82,420.56,424.72,85857.0
2022-05-11 14:30:00,425.35,430.0,423.95,425.43,81412.0,425.35,430.0,423.95,425.43,81412.0
2022-05-11 15:00:00,424.86,424.94,420.56,421.46,65266.0,424.86,424.94,420.56,421.46,65266.0
2022-05-11 15:30:00,421.66,423.4,418.7,420.64,165904.0,421.66,423.4,418.7,420.64,165904.0
2022-05-12 09:30:00,418.59,423.19,406.47,420.0,195215.0,418.59,423.19,406.47,420.0,195215.0
2022-05-12 10:00:00,419.35,432.73,417.99,428.07,175896.0,419.35,432.73,417.99,428.07,175896.0
2022-05-12 10:30:00,429.5,439.61,425.76,439.47,119106.0,429.5,439.61,425.76,439.47,119106.0
2022-05-12 11:00:00,439.05,443.11,435.5,441.29,133929.0,439.05,443.11,435.5,441.29,133929.0
2022-05-12 11:30:00,440.93,441.69,426.21,427.73,126893.0,440.93,441.69,426.21,427.73,126893.0
2022-05-12 12:00:00,427.63,429.55,426.0,428.05,110509.0,427.63,429.55,426.0,428.05,110509.0
2022-05-12 12:30:00,428.49,432.38,427.46,428.97,59609.0,428.49,432.38,427.46,428.97,59609.0
2022-05-12 13:00:00,428.64,431.23,426.24,427.6,60858.0,428.64,431.23,426.24,427.6,60858.0
2022-05-12 13:30:00,427.16,428.27,421.69,422.16,56141.0,427.16,428.27,421.69,422.16,56141.0
2022-05-12 14:00:00,422.8,426.52,421.83,425.55,63729.0,422.8,426.52,421.83,425.55,63729.0
2022-05-12 14:30:00,425.78,426.14,421.17,423.5,68386.0,425.78,426.14,421.17,423.5,68386.0
2022-05-12 15:00:00,423.64,431.75,423.26,429.01,85140.0,423.64,431.75,423.26,429.01,85140.0
2022-05-12 15:30:00,429.22,433.29,428.25,433.29,243210.0,429.22,433.29,428.25,433.29,243210.0
2022-05-13 09:30:00,437.74,450.49,436.34,448.0,173623.0,437.74,450.49,436.34,448.0,173623.0
2022-05-13 10:00:00,448.09,459.69,447.03,457.48,111920.0,448.09,459.69,447.03,457.48,111920.0
2022-05-13 10:30:00,455.99,456.08,451.1,451.14,65994.0,455.99,456.08,451.1,451.14,65994.0
2022-05-13 11:00:00,451.12,452.43,446.08,448.63,59119.0,451.12,452.43,446.08,448.63,59119.0
2022-05-13 11:30:00,448.67,448.86,447.02,448.7,88339.0,448.67,448.86,447.02,448.7,88339.0
2022-05-13 12:00:00,448.71,451.69,447.76,449.43,90899.0,448.71,451.69,447.76,449.43,90899.0
2022-05-13 12:30:00,449.36,453.1,448.0,450.75,53158.0,449.36,453.1,448.0,450.75,53158.0
2022-05-13 13:00:00,450.81,451.41,447.46,447.73,63814.0,450.81,451.41,447.46,447.73,63814.0
2022-05-13 13:30:00,447.7,448.89,445.99,447.0,52233.0,447.7,448.89,445.99,447.0,52233.0
2022-05-13 14:00:00,447.0,447.1,443.9,446.04,74017.0,447.0,447.1,443.9,446.04,74017.0
2022-05-13 14:30:00,446.23,450.0,446.15,449.69,75581.0,446.23,450.0,446.15,449.69,75581.0
2022-05-13 15:00:00,450.6,454.51,450.07,453.86,79058.0,450.6,454.51,450.07,453.86,79058.0
2022-05-13 15:30:00,453.99,454.45,449.76,452.64,183915.0,453.99,454.45,449.76,452.64,183915.0
2022-05-16 09:30:00,446.25,451.79,436.53,441.16,148759.0,446.25,451.79,436.53,441.16,148759.0
2022-05-16 10:00:00,441.25,445.6,436.68,444.17,82236.0,441.25,445.6,436.68,444.17,82236.0
2022-05-16 10:30:00,442.49,443.35,434.57,435.12,76729.0,442.49,443.35,434.57,435.12,76729.0
2022-05-16 11:00:00,434.87,435.59,432.82,434.1,76028.0,434.87,435.59,432.82,434.1,76028.0
2022-05-16 11:30:00,434.46,436.69,432.3,434.7,75520.0,434.46,436.69,432.3,434.7,75520.0
2022-05-16 12:00:00,434.6,437.01,432.03,434.19,43867.0,434.6,437.01,432.03,434.19,43867.0
2022-05-16 12:30:00,434.55,435.3,430.96,432.13,28929.0,434.55,435.3,430.96,432.13,28929.0
2022-05-16 13:00:00,431.52,436.87,430.78,436.37,36812.0,431.52,436.87,430.78,436.37,36812.0
2022-05-16 13:30:00,436.52,437.25,434.34,435.42,44649.0,436.52,437.25,434.34,435.42,44649.0
2022-05-16 14:00:00,435.49,438.95,433.71,438.48,22840.0,435.49,438.95,433.71,438.48,22840.0
2022-05-16 14:30:00,438.98,439.75,436.81,437.18,35858.0,438.98,439.75,436.81,437.18,35858.0
2022-05-16 15:00:00,437.72,437.72,432.38,433.43,53931.0,437.72,437.72,432.38,433.43,53931.0
2022-05-16 15:30:00,433.4,434.58,432.3,432.93,126085.0,433.4,434.58,432.3,432.93,126085.0
2022-05-17 09:30:00,445.92,451.48,435.35,436.41,98362.0,445.92,451.48,435.35,436.41,98362.0
2022-05-17 10:00:00,435.81,437.09,427.32,427.43,105639.0,435.81,437.09,427.32,427.43,105639.0
2022-05-17 10:30:00,427.23,428.21,417.25,418.1,212602.0,427.23,428.21,417.25,418.1,212602.0
2022-05-17 11:00:00,418.08,424.32,417.05,423.93,139746.0,418.08,424.32,417.05,423.93,139746.0
2022-05-17 11:30:00,424.01,429.4,423.45,426.87,87329.0,424.01,429.4,423.45,426.87,87329.0
2022-05-17 12:00:00,427.07,427.44,424.9,426.59,49663.0,427.07,427.44,424.9,426.59,49663.0
2022-05-17 12:30:00,426.48,428.81,426.2,427.44,38315.0,426.48,428.81,426.2,427.44,38315.0
2022-05-17 13:00:00,427.35,430.52,426.5,428.47,34832.0,427.35,430.52,426.5,428.47,34832.0
2022-05-17 13:30:00,428.77,431.83,427.94,429.97,59430.0,428.77,431.83,427.94,429.97,59430.0
2022-05-17 14:00:00,430.0,432.93,425.0,426.93,66852.0,430.0,432.93,425.0,426.93,66852.0
2022-05-17 14:30:00,426.82,432.93,426.46,431.14,47237.0,426.82,432.93,426.46,431.14,47237.0
2022-05-17 15:00:00,431.01,434.39,430.98,432.63,56940.0,431.01,434.39,430.98,432.63,56940.0
2022-05-17 15:30:00,432.38,433.43,429.71,433.08,215469.0,432.38,433.43,429.71,433.08,215469.0
2022-05-18 09:30:00,428.5,434.62,422.15,423.6,80099.0,428.5,434.62,422.15,423.6,80099.0
2022-05-18 10:00:00,424.0,429.88,423.56,423.56,75191.0,424.0,429.88,423.56,423.56,75191.0
2022-05-18 10:30:00,422.75,423.65,420.28,423.11,54043.0,422.75,423.65,420.28,423.11,54043.0
2022-05-18 11:00:00,422.79,423.79,416.56,417.24,75037.0,422.79,423.79,416.56,417.24,75037.0
2022-05-18 11:30:00,417.3,419.62,416.17,416.77,68358.0,417.3,419.62,416.17,416.77,68358.0
2022-05-18 12:00:00,416.48,416.5,413.66,414.12,77858.0,416.48,416.5,413.66,414.12,77858.0
2022-05-18 12:30:00,413.93,415.61,412.67,414.54,79799.0,413.93,415.61,412.67,414.54,79799.0
2022-05-18 13:00:00,413.81,414.39,409.43,411.16,45587.0,413.81,414.39,409.43,411.16,45587.0
2022-05-18 13:30:00,411.0,413.81,410.21,410.85,40059.0,411.0,413.81,410.21,410.85,40059.0
2022-05-18 14:00:00,411.32,413.17,408.74,410.69,96506.0,411.32,413.17,408.74,410.69,96506.0
2022-05-18 14:30:00,410.69,411.58,408.5,409.18,56980.0,410.69,411.58,408.5,409.18,56980.0
2022-05-18 15:00:00,409.66,411.5,408.21,409.14,61401.0,409.66,411.5,408.21,409.14,61401.0
2022-05-18 15:30:00,409.06,413.18,408.69,412.94,197867.0,409.06,413.18,408.69,412.94,197867.0
2022-05-19 09:30:00,414.48,427.29,410.32,424.35,232779.0,414.48,427.29,410.32,424.35,232779.0
2022-05-19 10:00:00,424.3,432.34,423.47,427.67,202021.0,424.3,432.34,423.47,427.67,202021.0
2022-05-19 10:30:00,427.44,430.34,423.39,428.1,59312.0,427.44,430.34,423.39,428.1,59312.0
2022-05-19 11:00:00,428.77,431.17,426.81,428.38,72165.0,428.77,431.17,426.81,428.38,72165.0
2022-05-19 11:30:00,428.27,433.14,428.27,431.25,33417.0,428.27,433.14,428.27,431.25,33417.0
2022-05-19 12:00:00,431.63,435.72,430.39,432.46,60960.0,431.63,435.72,430.39,432.46,60960.0
2022-05-19 12:30:00,432.44,432.92,428.47,432.1,51903.0,432.44,432.92,428.47,432.1,51903.0
2022-05-19 13:00:00,432.09,432.09,427.88,430.3,48350.0,432.09,432.09,427.88,430.3,48350.0
2022-05-19 13:30:00,430.19,431.53,426.71,430.62,55823.0,430.19,431.53,426.71,430.62,55823.0
2022-05-19 14:00:00,431.2,431.2,427.0,429.42,36571.0,431.2,431.2,427.0,429.42,36571.0
2022-05-19 14:30:00,428.85,432.58,428.32,431.16,33087.0,428.85,432.58,428.32,431.16,33087.0
2022-05-19 15:00:00,431.48,432.28,426.59,426.72,55976.0,431.48,432.28,426.59,426.72,55976.0
2022-05-19 15:30:00,426.6,429.82,425.92,426.87,180442.0,426.6,429.82,425.92,426.87,180442.0
2022-05-20 09:30:00,437.67,446.68,433.39,441.66,112418.0,437.67,446.68,433.39,441.66,112418.0
2022-05-20 10:00:00,441.23,442.31,432.9,438.61,60763.0,441.23,442.31,432.9,438.61,60763.0
2022-05-20 10:30:00,438.44,439.08,428.77,429.32,46679.0,438.44,439.08,428.77,429.32,46679.0
2022-05-20 11:00:00,429.58,431.23,427.61,430.35,40034.0,429.58,431.23,427.61,430.35,40034.0
2022-05-20 11:30:00,429.15,431.59,428.17,428.43,30321.0,429.15,431.59,428.17,428.43,30321.0
2022-05-20 12:00:00,428.22,429.73,424.76,426.15,39097.0,428.22,429.73,424.76,426.15,39097.0
2022-05-20 12:30:00,426.01,427.24,421.13,423.25,65345.0,426.01,427.24,421.13,423.25,65345.0
2022-05-20 13:00:00,422.85,422.85,419.94,420.58,40746.0,422.85,422.85,419.94,420.58,40746.0
2022-05-20 13:30:00,420.71,425.99,420.41,424.5,50921.0,420.71,425.99,420.41,424.5,50921.0
2022-05-20 14:00:00,424.75,425.25,420.79,421.5,29209.0,424.75,425.25,420.79,421.5,29209.0
2022-05-20 14:30:00,421.15,424.27,419.86,422.0,40489.0,421.15,424.27,419.86,422.0,40489.0
2022-05-20 15:00:00,421.83,426.11,420.21,426.0,69071.0,421.83,426.11,420.21,426.0,69071.0
2022-05-20 15:30:00,425.91,433.54,425.28,433.04,207789.0,425.91,433.54,425.28,433.04,207789.0
2022-05-23 09:30:00,430.92,437.03,424.31,428.93,118138.0,430.92,437.03,424.31,428.93,118138.0
2022-05-23 10:00:00,428.44,432.44,424.88,431.81,110925.0,428.44,432.44,424.88,431.81,110925.0
2022-05-23 10:30:00,432.35,435.65,428.74,430.77,79425.0,432.35,435.65,428.74,430.77,79425.0
2022-05-23 11:00:00,430.76,436.26,428.84,434.9,80697.0,430.76,436.26,428.84,434.9,80697.0
2022-05-23 11:30:00,434.48,438.09,434.34,435.78,125280.0,434.48,438.09,434.34,435.78,125280.0
2022-05-23 12:00:00,435.58,438.93,434.8,434.91,78950.0,435.58,438.93,434.8,434.91,78950.0
2022-05-23 12:30:00,434.31,434.78,432.34,432.39,45647.0,434.31,434.78,432.34,432.39,45647.0
2022-05-23 13:00:00,432.29,432.29,429.03,430.06,55727.0,432.29,432.29,429.03,430.06,55727.0
2022-05-23 13:30:00,430.4,430.85,428.49,429.71,50526.0,430.4,430.85,428.49,429.71,50526.0
2022-05-23 14:00:00,429.93,430.34,428.61,429.29,39114.0,429.93,430.34,428.61,429.29,39114.0
2022-05-23 14:30:00,429.05,431.16,428.22,429.37,59187.0,429.05,431.16,428.22,429.37,59187.0
2022-05-23 15:00:00,429.14,430.75,428.38,429.0,68550.0,429.14,430.75,428.38,429.0,68550.0
2022-05-23 15:30:00,428.81,430.41,427.13,430.36,179009.0,428.81,430.41,427.13,430.36,179009.0
2022-05-24 09:30:00,426.5,430.11,414.38,415.44,99656.0,426.5,430.11,414.38,415.44,99656.0
2022-05-24 10:00:00,415.44,416.47,411.04,416.47,42767.0,415.44,416.47,411.04,416.47,42767.0
2022-05-24 10:30:00,416.57,420.0,414.66,416.49,27256.0,416.57,420.0,414.66,416.49,27256.0
2022-05-24 11:00:00,416.43,418.2,414.65,418.12,30285.0,416.43,418.2,414.65,418.12,30285.0
2022-05-24 11:30:00,418.45,422.12,417.21,421.21,37056.0,418.45,422.12,417.21,421.21,37056.0
2022-05-24 12:00:00,421.15,425.49,420.41,423.3,43392.0,421.15,425.49,420.41,423.3,43392.0
2022-05-24 12:30:00,423.31,423.72,419.92,419.92,43246.0,423.31,423.72,419.92,419.92,43246.0
2022-05-24 13:00:00,420.06,420.06,417.69,419.13,28015.0,420.06,420.06,417.69,419.13,28015.0
2022-05-24 13:30:00,418.82,421.48,418.43,419.99,39461.0,418.82,421.48,418.43,419.99,39461.0
2022-05-24 14:00:00,420.21,422.72,418.98,419.03,37557.0,420.21,422.72,418.98,419.03,37557.0
2022-05-24 14:30:00,419.02,420.53,416.04,417.11,47605.0,419.02,420.53,416.04,417.11,47605.0
2022-05-24 15:00:00,417.14,420.46,417.0,419.81,47521.0,417.14,420.46,417.0,419.81,47521.0
2022-05-24 15:30:00,419.84,424.15,418.84,419.65,154750.0,419.84,424.15,418.84,419.65,154750.0
2022-05-25 09:30:00,423.44,440.62,421.86,437.5,323736.0,423.44,440.62,421.86,437.5,323736.0
2022-05-25 10:00:00,437.48,446.18,436.04,444.36,138661.0,437.48,446.18,436.04,444.36,138661.0
2022-05-25 10:30:00,444.7,446.38,441.43,444.54,117133.0,444.7,446.38,441.43,444.54,117133.0
2022-05-25 11:00:00,444.22,444.58,435.75,436.0,74834.0,444.22,444.58,435.75,436.0,74834.0
2022-05-25 11:30:00,435.8,438.44,433.76,437.88,101253.0,435.8,438.44,433.76,437.88,101253.0
2022-05-25 12:00:00,437.75,439.79,436.87,437.97,36253.0,437.75,439.79,436.87,437.97,36253.0
2022-05-25 12:30:00,438.28,443.09,437.04,443.09,57215.0,438.28,443.09,437.04,443.09,57215.0
2022-05-25 13:00:00,442.9,443.91,441.56,443.56,73439.0,442.9,443.91,441.56,443.56,73439.0
2022-05-25 13:30:00,443.6,447.54,443.46,447.05,69376.0,443.6,447.54,443.46,447.05,69376.0
2022-05-25 14:00:00,446.99,454.36,445.17,451.34,220084.0,446.99,454.36,445.17,451.34,220084.0
2022-05-25 14:30:00,451.21,453.67,450.59,453.67,110875.0,451.21,453.67,450.59,453.67,110875.0
2022-05-25 15:00:00,453.52,457.6,451.57,453.47,187244.0,453.52,457.6,451.57,453.47,187244.0
2022-05-25 15:30:00,453.8,454.99,450.04,452.35,342782.0,453.8,454.99,450.04,452.35,342782.0
2022-05-26 09:30:00,450.14,457.67,444.0,454.74,104391.0,450.14,457.67,444.0,454.74,104391.0
2022-05-26 10:00:00,454.71,455.42,450.02,453.91,65404.0,454.71,455.42,450.02,453.91,65404.0
2022-05-26 10:30:00,452.79,453.43,449.5,453.39,51818.0,452.79,453.43,449.5,453.39,51818.0
2022-05-26 11:00:00,452.86,458.42,452.65,453.1,60269.0,452.86,458.42,452.65,453.1,60269.0
2022-05-26 11:30:00,452.48,454.35,450.02,453.02,37418.0,452.48,454.35,450.02,453.02,37418.0
2022-05-26 12:00:00,452.41,458.59,451.79,458.58,31981.0,452.41,458.59,451.79,458.58,31981.0
2022-05-26 12:30:00,458.48,459.9,457.29,459.8,39509.0,458.48,459.9,457.29,459.8,39509.0
2022-05-26 13:00:00,459.8,460.75,456.55,457.23,44316.0,459.8,460.75,456.55,457.23,44316.0
2022-05-26 13:30:00,457.19,459.77,456.85,459.71,37434.0,457.19,459.77,456.85,459.71,37434.0
2022-05-26 14:00:00,459.72,459.94,457.66,458.38,43287.0,459.72,459.94,457.66,458.38,43287.0
2022-05-26 14:30:00,458.52,459.15,456.85,458.15,35372.0,458.52,459.15,456.85,458.15,35372.0
2022-05-26 15:00:00,458.27,458.28,452.93,454.53,52612.0,458.27,458.28,452.93,454.53,52612.0
2022-05-26 15:30:00,454.5,458.02,454.19,455.0,171616.0,454.5,458.02,454.19,455.0,171616.0
2022-05-27 09:30:00,460.7,478.86,460.7,472.4,308085.0,460.7,478.86,460.7,472.4,308085.0
2022-05-27 10:00:00,472.52,476.45,470.57,476.4,81961.0,472.52,476.45,470.57,476.4,81961.0
2022-05-27 10:30:00,476.42,477.6,470.63,471.35,68329.0,476.42,477.6,470.63,471.35,68329.0
2022-05-27 11:00:00,471.56,472.53,469.1,471.74,67189.0,471.56,472.53,469.1,471.74,67189.0
2022-05-27 11:30:00,471.7,474.35,471.69,473.6,43826.0,471.7,474.35,471.69,473.6,43826.0
2022-05-27 12:00:00,473.59,474.43,472.85,472.86,39836.0,473.59,474.43,472.85,472.86,39836.0
2022-05-27 12:30:00,472.38,474.64,472.08,474.6,18222.0,472.38,474.64,472.08,474.6,18222.0
2022-05-27 13:00:00,474.35,477.0,473.35,475.6,50279.0,474.35,477.0,473.35,475.6,50279.0
2022-05-27 13:30:00,475.54,478.67,474.65,477.5,33321.0,475.54,478.67,474.65,477.5,33321.0
2022-05-27 14:00:00,477.5,479.22,476.5,478.03,32313.0,477.5,479.22,476.5,478.03,32313.0
2022-05-27 14:30:00,478.2,479.97,478.08,478.95,46906.0,478.2,479.97,478.08,478.95,46906.0
2022-05-27 15:00:00,478.72,479.9,475.42,476.55,62931.0,478.72,479.9,475.42,476.55,62931.0
2022-05-27 15:30:00,476.81,478.15,474.03,476.29,134482.0,476.81,478.15,474.03,476.29,134482.0
2022-05-31 09:30:00,472.05,475.0,465.0,471.13,138174.0,472.05,475.0,465.0,471.13,138174.0
2022-05-31 10:00:00,470.57,475.39,462.65,472.97,94214.0,470.57,475.39,462.65,472.97,94214.0
2022-05-31 10:30:00,473.66,475.12,471.18,474.99,43207.0,473.66,475.12,471.18,474.99,43207.0
2022-05-31 11:00:00,475.18,476.38,470.46,471.73,49042.0,475.18,476.38,470.46,471.73,49042.0
2022-05-31 11:30:00,471.52,474.74,470.47,474.44,47149.0,471.52,474.74,470.47,474.44,47149.0
2022-05-31 12:00:00,474.38,476.36,470.27,472.34,36693.0,474.38,476.36,470.27,472.34,36693.0
2022-05-31 12:30:00,472.47,474.95,472.39,474.41,27739.0,472.47,474.95,472.39,474.41,27739.0
2022-05-31 13:00:00,474.53,475.29,471.18,471.86,26703.0,474.53,475.29,471.18,471.86,26703.0
2022-05-31 13:30:00,471.72,475.3,471.17,475.3,26500.0,471.72,475.3,471.17,475.3,26500.0
2022-05-31 14:00:00,474.78,475.62,471.38,472.02,30000.0,474.78,475.62,471.38,472.02,30000.0
2022-05-31 14:30:00,472.06,472.44,467.1,468.06,40735.0,472.06,472.44,467.1,468.06,40735.0
2022-05-31 15:00:00,468.15,471.16,466.9,469.9,51186.0,468.15,471.16,466.9,469.9,51186.0
2022-05-31 15:30:00,469.93,472.18,466.41,467.47,156337.0,469.93,472.18,466.41,467.47,156337.0
2022-06-01 09:30:00,491.04,496.98,481.99,486.13,156790.0,491.04,496.98,481.99,486.13,156790.0
2022-06-01 10:00:00,485.44,487.02,477.49,479.03,104076.0,485.44,487.02,477.49,479.03,104076.0
2022-06-01 10:30:00,479.02,486.06,476.1,484.29,118144.0,479.02,486.06,476.1,484.29,118144.0
2022-06-01 11:00:00,484.1,485.16,477.38,478.5,62952.0,484.1,485.16,477.38,478.5,62952.0
2022-06-01 11:30:00,479.38,479.38,473.6,473.89,21902.0,479.38,479.38,473.6,473.89,21902.0
2022-06-01 12:00:00,473.71,475.78,470.73,473.4,42666.0,473.71,475.78,470.73,473.4,42666.0
2022-06-01 12:30:00,473.64,475.86,471.94,475.13,33044.0,473.64,475.86,471.94,475.13,33044.0
2022-06-01 13:00:00,475.42,477.49,474.25,474.5,19083.0,475.42,477.49,474.25,474.5,19083.0
2022-06-01 13:30:00,474.04,478.45,473.76,477.83,37253.0,474.04,478.45,473.76,477.83,37253.0
2022-06-01 14:00:00,477.68,481.62,476.64,480.42,31799.0,477.68,481.62,476.64,480.42,31799.0
2022-06-01 14:30:00,480.68,482.11,479.61,480.64,34872.0,480.68,482.11,479.61,480.64,34872.0
2022-06-01 15:00:00,480.6,482.82,479.31,479.86,45701.0,480.6,482.82,479.31,479.86,45701.0
2022-06-01 15:30:00,479.76,479.95,474.8,475.03,112656.0,479.76,479.95,474.8,475.03,112656.0
2022-06-02 09:30:00,469.66,492.44,469.66,488.52,144975.0,469.66,492.44,469.66,488.52,144975.0
2022-06-02 10:00:00,488.52,494.61,487.61,488.94,64919.0,488.52,494.61,487.61,488.94,64919.0
2022-06-02 10:30:00,488.86,497.59,488.85,495.22,111529.0,488.86,497.59,488.85,495.22,111529.0
2022-06-02 11:00:00,494.93,500.0,494.91,499.75,87106.0,494.93,500.0,494.91,499.75,87106.0
2022-06-02 11:30:00,500.0,501.7,498.99,499.49,61171.0,500.0,501.7,498.99,499.49,61171.0
2022-06-02 12:00:00,499.95,502.47,499.61,502.47,71470.0,499.95,502.47,499.61,502.47,71470.0
2022-06-02 12:30:00,502.75,505.24,502.54,503.43,73622.0,502.75,505.24,502.54,503.43,73622.0
2022-06-02 13:00:00,503.22,505.82,502.63,505.58,63623.0,503.22,505.82,502.63,505.58,63623.0
2022-06-02 13:30:00,505.54,508.43,505.06,507.97,52207.0,505.54,508.43,505.06,507.97,52207.0
2022-06-02 14:00:00,508.33,509.67,506.97,507.5,49551.0,508.33,509.67,506.97,507.5,49551.0
2022-06-02 14:30:00,507.72,510.73,505.04,505.04,92588.0,507.72,510.73,505.04,505.04,92588.0
2022-06-02 15:00:00,505.1,506.77,502.25,502.73,81854.0,505.1,506.77,502.25,502.73,81854.0
2022-06-02 15:30:00,502.54,505.11,502.37,504.79,162353.0,502.54,505.11,502.37,504.79,162353.0
2022-06-03 09:30:00,495.84,503.34,490.55,502.89,75234.0,495.84,503.34,490.55,502.89,75234.0
2022-06-03 10:00:00,503.23,505.66,498.46,499.31,51341.0,503.23,505.66,498.46,499.31,51341.0
2022-06-03 10:30:00,499.02,499.54,492.81,493.0,42393.0,499.02,499.54,492.81,493.0,42393.0
2022-06-03 11:00:00,492.55,493.26,484.7,485.77,123709.0,492.55,493.26,484.7,485.77,123709.0
2022-06-03 11:30:00,485.9,491.26,485.77,491.26,43761.0,485.9,491.26,485.77,491.26,43761.0
2022-06-03 12:00:00,491.45,492.68,490.0,492.29,13494.0,491.45,492.68,490.0,492.29,13494.0
2022-06-03 12:30:00,492.01,494.09,490.69,492.61,20736.0,492.01,494.09,490.69,492.61,20736.0
2022-06-03 13:00:00,492.7,494.81,492.16,493.83,26735.0,492.7,494.81,492.16,493.83,26735.0
2022-06-03 13:30:00,494.04,494.27,491.44,492.9,16844.0,494.04,494.27,491.44,492.9,16844.0
2022-06-03 14:00:00,492.63,495.02,492.18,495.02,13977.0,492.63,495.02,492.18,495.02,13977.0
2022-06-03 14:30:00,494.78,494.78,492.34,493.86,17292.0,494.78,494.78,492.34,493.86,17292.0
2022-06-03 15:00:00,493.64,494.21,490.96,492.41,25312.0,493.64,494.21,490.96,492.41,25312.0
2022-06-03 15:30:00,492.23,494.21,491.8,492.49,77948.0,492.23,494.21,491.8,492.49,77948.0
2022-06-06 09:30:00,497.02,501.01,487.4,493.75,95139.0,497.02,501.01,487.4,493.75,95139.0
2022-06-06 10:00:00,494.42,500.42,494.42,496.9,44505.0,494.42,500.42,494.42,496.9,44505.0
2022-06-06 10:30:00,498.46,500.64,496.46,498.54,16976.0,498.46,500.64,496.46,498.54,16976.0
2022-06-06 11:00:00,498.87,499.61,492.19,494.47,24987.0,498.87,499.61,492.19,494.47,24987.0
2022-06-06 11:30:00,494.73,498.24,492.92,496.89,31159.0,494.73,498.24,492.92,496.89,31159.0
2022-06-06 12:00:00,496.48,496.48,491.63,491.64,11438.0,496.48,496.48,491.63,491.64,11438.0
2022-06-06 12:30:00,491.56,494.3,490.95,494.03,18820.0,491.56,494.3,490.95,494.03,18820.0
2022-06-06 13:00:00,493.94,494.31,491.02,492.21,8990.0,493.94,494.31,491.02,492.21,8990.0
2022-06-06 13:30:00,492.21,495.57,492.01,495.57,7638.0,492.21,495.57,492.01,495.57,7638.0
2022-06-06 14:00:00,495.33,495.62,491.7,491.79,15400.0,495.33,495.62,491.7,491.79,15400.0
2022-06-06 14:30:00,491.58,494.39,491.15,493.28,16149.0,491.58,494.39,491.15,493.28,16149.0
2022-06-06 15:00:00,492.85,493.85,490.99,491.67,15263.0,492.85,493.85,490.99,491.67,15263.0
2022-06-06 15:30:00,491.15,493.84,490.56,491.74,72121.0,491.15,493.84,490.56,491.74,72121.0
2022-06-07 09:30:00,487.7,500.86,485.2,497.94,82615.0,487.7,500.86,485.2,497.94,82615.0
2022-06-07 10:00:00,497.09,505.92,494.34,504.55,64303.0,497.09,505.92,494.34,504.55,64303.0
2022-06-07 10:30:00,504.25,510.45,503.88,508.67,83060.0,504.25,510.45,503.88,508.67,83060.0
2022-06-07 11:00:00,509.13,509.72,505.0,505.28,70689.0,509.13,509.72,505.0,505.28,70689.0
2022-06-07 11:30:00,505.23,506.45,501.81,504.6,27428.0,505.23,506.45,501.81,504.6,27428.0
2022-06-07 12:00:00,504.23,504.23,499.88,500.25,25161.0,504.23,504.23,499.88,500.25,25161.0
2022-06-07 12:30:00,499.01,502.45,498.92,501.79,17887.0,499.01,502.45,498.92,501.79,17887.0
2022-06-07 13:00:00,501.71,503.86,501.49,503.03,19978.0,501.71,503.86,501.49,503.03,19978.0
2022-06-07 13:30:00,503.39,503.61,501.67,502.83,17197.0,503.39,503.61,501.67,502.83,17197.0
2022-06-07 14:00:00,502.5,505.57,502.5,505.57,18435.0,502.5,505.57,502.5,505.57,18435.0
2022-06-07 14:30:00,505.4,506.38,503.89,504.97,43542.0,505.4,506.38,503.89,504.97,43542.0
2022-06-07 15:00:00,504.97,508.21,504.8,507.44,65221.0,504.97,508.21,504.8,507.44,65221.0
2022-06-07 15:30:00,507.35,508.04,506.04,506.43,88450.0,507.35,508.04,506.04,506.43,88450.0
2022-06-08 09:30:00,501.92,509.34,500.52,503.87,90856.0,501.92,509.34,500.52,503.87,90856.0
2022-06-08 10:00:00,504.9,508.1,502.71,506.52,35938.0,504.9,508.1,502.71,506.52,35938.0
2022-06-08 10:30:00,505.47,506.75,502.29,502.5,29059.0,505.47,506.75,502.29,502.5,29059.0
2022-06-08 11:00:00,502.85,506.65,500.62,505.98,25127.0,502.85,506.65,500.62,505.98,25127.0
2022-06-08 11:30:00,505.32,508.0,505.29,506.59,17842.0,505.32,508.0,505.29,506.59,17842.0
2022-06-08 12:00:00,506.76,508.03,504.95,506.37,19634.0,506.76,508.03,504.95,506.37,19634.0
2022-06-08 12:30:00,506.53,506.85,502.87,506.85,24039.0,506.53,506.85,502.87,506.85,24039.0
2022-06-08 13:00:00,506.6,508.08,505.66,506.73,23870.0,506.6,508.08,505.66,506.73,23870.0
2022-06-08 13:30:00,506.87,508.3,503.62,508.14,27861.0,506.87,508.3,503.62,508.14,27861.0
2022-06-08 14:00:00,508.22,509.19,504.67,505.33,28794.0,508.22,509.19,504.67,505.33,28794.0
2022-06-08 14:30:00,505.47,508.29,505.22,507.88,19690.0,505.47,508.29,505.22,507.88,19690.0
2022-06-08 15:00:00,507.91,508.88,506.1,508.0,28109.0,507.91,508.88,506.1,508.0,28109.0
2022-06-08 15:30:00,508.11,509.36,504.96,505.52,98297.0,508.11,509.36,504.96,505.52,98297.0
2022-06-09 09:30:00,500.63,505.92,495.12,504.87,43603.0,500.63,505.92,495.12,504.87,43603.0
2022-06-09 10:00:00,504.88,507.78,502.04,506.87,33939.0,504.88,507.78,502.04,506.87,33939.0
2022-06-09 10:30:00,507.37,507.46,501.28,502.76,20767.0,507.37,507.46,501.28,502.76,20767.0
2022-06-09 11:00:00,502.92,503.61,499.85,501.26,11970.0,502.92,503.61,499.85,501.26,11970.0
2022-06-09 11:30:00,501.88,503.25,498.82,501.31,23356.0,501.88,503.25,498.82,501.31,23356.0
2022-06-09 12:00:00,501.61,502.05,499.24,500.71,21778.0,501.61,502.05,499.24,500.71,21778.0
2022-06-09 12:30:00,500.62,500.8,498.48,499.23,29916.0,500.62,500.8,498.48,499.23,29916.0
2022-06-09 13:00:00,499.22,502.8,498.85,501.88,22327.0,499.22,502.8,498.85,501.88,22327.0
2022-06-09 13:30:00,501.8,502.04,499.8,501.71,17642.0,501.8,502.04,499.8,501.71,17642.0
2022-06-09 14:00:00,501.89,502.01,499.49,499.72,9187.0,501.89,502.01,499.49,499.72,9187.0
2022-06-09 14:30:00,499.7,499.85,497.35,497.35,21702.0,499.7,499.85,497.35,497.35,21702.0
2022-06-09 15:00:00,497.36,498.11,495.52,495.56,29620.0,497.36,498.11,495.52,495.56,29620.0
2022-06-09 15:30:00,495.77,496.27,491.94,491.94,114296.0,495.77,496.27,491.94,491.94,114296.0
2022-06-10 09:30:00,482.73,487.9,479.5,479.75,103999.0,482.73,487.9,479.5,479.75,103999.0
2022-06-10 10:00:00,478.81,478.88,471.91,474.3,54862.0,478.81,478.88,471.91,474.3,54862.0
2022-06-10 10:30:00,473.53,475.52,468.97,468.97,28452.0,473.53,475.52,468.97,468.97,28452.0
2022-06-10 11:00:00,469.19,472.0,468.8,470.64,21824.0,469.19,472.0,468.8,470.64,21824.0
2022-06-10 11:30:00,470.38,474.02,470.33,473.36,26377.0,470.38,474.02,470.33,473.36,26377.0
2022-06-10 12:00:00,473.57,473.57,468.93,471.98,34326.0,473.57,473.57,468.93,471.98,34326.0
2022-06-10 12:30:00,472.48,474.19,471.44,473.0,26048.0,472.48,474.19,471.44,473.0,26048.0
2022-06-10 13:00:00,473.49,473.75,470.88,471.85,29702.0,473.49,473.75,470.88,471.85,29702.0
2022-06-10 13:30:00,472.04,475.42,471.08,473.47,18758.0,472.04,475.42,471.08,473.47,18758.0
2022-06-10 14:00:00,473.68,476.09,472.26,474.43,13067.0,473.68,476.09,472.26,474.43,13067.0
2022-06-10 14:30:00,474.43,477.02,472.49,476.5,33581.0,474.43,477.02,472.49,476.5,33581.0
2022-06-10 15:00:00,476.46,478.68,474.67,477.3,26500.0,476.46,478.68,474.67,477.3,26500.0
2022-06-10 15:30:00,477.26,477.62,472.0,473.16,87446.0,477.26,477.62,472.0,473.16,87446.0
2022-06-13 09:30:00,450.0,458.85,448.67,449.76,132982.0,450.0,458.85,448.67,449.76,132982.0
2022-06-13 10:00:00,450.28,454.01,445.0,445.9,66152.0,450.28,454.01,445.0,445.9,66152.0
2022-06-13 10:30:00,445.56,446.12,440.05,441.43,56712.0,445.56,446.12,440.05,441.43,56712.0
2022-06-13 11:00:00,440.89,444.11,439.22,442.97,34879.0,440.89,444.11,439.22,442.97,34879.0
2022-06-13 11:30:00,442.94,446.08,442.81,443.82,39709.0,442.94,446.08,442.81,443.82,39709.0
2022-06-13 12:00:00,443.76,446.7,442.75,446.58,31218.0,443.76,446.7,442.75,446.58,31218.0
2022-06-13 12:30:00,446.09,450.36,445.86,446.14,28472.0,446.09,450.36,445.86,446.14,28472.0
2022-06-13 13:00:00,445.74,445.75,443.73,444.77,26433.0,445.74,445.75,443.73,444.77,26433.0
2022-06-13 13:30:00,444.35,446.72,443.53,445.52,23342.0,444.35,446.72,443.53,445.52,23342.0
2022-06-13 14:00:00,445.23,445.23,442.5,442.94,22426.0,445.23,445.23,442.5,442.94,22426.0
2022-06-13 14:30:00,442.91,445.27,441.71,443.84,42256.0,442.91,445.27,441.71,443.84,42256.0
2022-06-13 15:00:00,443.64,445.68,441.13,441.53,70463.0,443.64,445.68,441.13,441.53,70463.0
2022-06-13 15:30:00,441.53,442.09,439.0,440.37,172087.0,441.53,442.09,439.0,440.37,172087.0
2022-06-14 09:30:00,441.9,451.52,440.27,450.0,68278.0,441.9,451.52,440.27,450.0,68278.0
2022-06-14 10:00:00,449.58,451.3,440.85,440.85,33396.0,449.58,451.3,440.85,440.85,33396.0
2022-06-14 10:30:00,441.1,447.16,440.04,442.76,40575.0,441.1,447.16,440.04,442.76,40575.0
2022-06-14 11:00:00,443.27,445.13,440.83,443.35,29980.0,443.27,445.13,440.83,443.35,29980.0
2022-06-14 11:30:00,443.42,445.24,442.26,445.23,38439.0,443.42,445.24,442.26,445.23,38439.0
2022-06-14 12:00:00,445.44,445.46,442.9,443.47,14152.0,445.44,445.46,442.9,443.47,14152.0
2022-06-14 12:30:00,443.06,443.76,440.41,443.46,19554.0,443.06,443.76,440.41,443.46,19554.0
2022-06-14 13:00:00,443.65,448.25,442.86,445.29,27271.0,443.65,448.25,442.86,445.29,27271.0
2022-06-14 13:30:00,445.17,445.35,441.56,441.77,34365.0,445.17,445.35,441.56,441.77,34365.0
2022-06-14 14:00:00,441.53,443.95,440.78,443.32,24512.0,441.53,443.95,440.78,443.32,24512.0
2022-06-14 14:30:00,443.3,444.12,441.33,441.92,21672.0,443.3,444.12,441.33,441.92,21672.0
2022-06-14 15:00:00,441.8,441.93,437.87,441.59,46552.0,441.8,441.93,437.87,441.59,46552.0
2022-06-14 15:30:00,441.43,447.19,441.43,445.49,139808.0,441.43,447.19,441.43,445.49,139808.0
2022-06-15 09:30:00,449.52,459.38,449.07,450.0,82856.0,449.52,459.38,449.07,450.0,82856.0
2022-06-15 10:00:00,450.23,454.51,449.23,454.04,40057.0,450.23,454.51,449.23,454.04,40057.0
2022-06-15 10:30:00,454.23,454.23,451.19,453.07,29241.0,454.23,454.23,451.19,453.07,29241.0
2022-06-15 11:00:00,453.31,455.99,452.6,454.65,25833.0,453.31,455.99,452.6,454.65,25833.0
2022-06-15 11:30:00,454.33,455.03,452.8,454.3,21523.0,454.33,455.03,452.8,454.3,21523.0
2022-06-15 12:00:00,454.22,456.79,454.04,456.08,39370.0,454.22,456.79,454.04,456.08,39370.0
2022-06-15 12:30:00,456.56,456.56,454.97,455.01,32418.0,456.56,456.56,454.97,455.01,32418.0
2022-06-15 13:00:00,455.02,456.72,455.02,456.72,31206.0,455.02,456.72,455.02,456.72,31206.0
2022-06-15 13:30:00,456.41,458.13,454.75,456.46,38037.0,456.41,458.13,454.75,456.46,38037.0
2022-06-15 14:00:00,455.41,461.11,451.05,456.38,119437.0,455.41,461.11,451.05,456.38,119437.0
2022-06-15 14:30:00,456.44,471.56,450.85,465.92,306482.0,456.44,471.56,450.85,465.92,306482.0
2022-06-15 15:00:00,466.0,470.69,462.67,470.54,70478.0,466.0,470.69,462.67,470.54,70478.0
2022-06-15 15:30:00,470.75,475.46,465.44,465.95,290688.0,470.75,475.46,465.44,465.95,290688.0
2022-06-16 09:30:00,447.69,455.62,444.09,446.35,132874.0,447.69,455.62,444.09,446.35,132874.0
2022-06-16 10:00:00,445.68,445.68,435.9,437.06,113549.0,445.68,445.68,435.9,437.06,113549.0
2022-06-16 10:30:00,436.69,436.69,429.05,429.05,341803.0,436.69,436.69,429.05,429.05,341803.0
2022-06-16 11:00:00,429.16,432.43,428.28,431.16,308384.0,429.16,432.43,428.28,431.16,308384.0
2022-06-16 11:30:00,431.18,431.61,427.71,429.96,98627.0,431.18,431.61,427.71,429.96,98627.0
2022-06-16 12:00:00,430.0,430.29,428.14,429.95,49254.0,430.0,430.29,428.14,429.95,49254.0
2022-06-16 12:30:00,429.41,430.18,428.0,429.52,40268.0,429.41,430.18,428.0,429.52,40268.0
2022-06-16 13:00:00,429.71,434.16,428.81,430.11,110791.0,429.71,434.16,428.81,430.11,110791.0
2022-06-16 13:30:00,429.94,430.65,426.69,426.93,107049.0,429.94,430.65,426.69,426.93,107049.0
2022-06-16 14:00:00,426.7,428.0,425.03,426.63,104788.0,426.7,428.0,425.03,426.63,104788.0
2022-06-16 14:30:00,426.62,427.99,424.17,425.84,71656.0,426.62,427.99,424.17,425.84,71656.0
2022-06-16 15:00:00,425.84,429.69,425.8,428.48,111617.0,425.84,429.69,425.8,428.48,111617.0
2022-06-16 15:30:00,428.34,429.18,424.61,428.97,347659.0,428.34,429.18,424.61,428.97,347659.0
2022-06-17 09:30:00,430.13,437.86,429.03,437.08,439068.0,430.13,437.86,429.03,437.08,439068.0
2022-06-17 10:00:00,437.33,441.77,434.32,435.58,89992.0,437.33,441.77,434.32,435.58,89992.0
2022-06-17 10:30:00,435.27,435.65,430.83,432.18,39022.0,435.27,435.65,430.83,432.18,39022.0
2022-06-17 11:00:00,432.09,444.15,430.76,443.01,123248.0,432.09,444.15,430.76,443.01,123248.0
2022-06-17 11:30:00,443.49,444.83,439.87,442.2,28257.0,443.49,444.83,439.87,442.2,28257.0
2022-06-17 12:00:00,442.13,444.22,440.76,443.38,31291.0,442.13,444.22,440.76,443.38,31291.0
2022-06-17 12:30:00,443.54,446.33,442.96,446.33,34967.0,443.54,446.33,442.96,446.33,34967.0
2022-06-17 13:00:00,446.12,451.05,445.79,448.9,79803.0,446.12,451.05,445.79,448.9,79803.0
2022-06-17 13:30:00,449.32,450.79,446.8,448.09,23021.0,449.32,450.79,446.8,448.09,23021.0
2022-06-17 14:00:00,448.33,449.21,447.45,448.72,27632.0,448.33,449.21,447.45,448.72,27632.0
2022-06-17 14:30:00,448.42,449.62,446.55,446.86,29174.0,448.42,449.62,446.55,446.86,29174.0
2022-06-17 15:00:00,447.24,448.53,443.33,447.9,35505.0,447.24,448.53,443.33,447.9,35505.0
2022-06-17 15:30:00,447.85,448.01,443.3,443.78,109570.0,447.85,448.01,443.3,443.78,109570.0
2022-06-21 09:30:00,449.86,460.45,449.85,460.45,104175.0,449.86,460.45,449.85,460.45,104175.0
2022-06-21 10:00:00,460.43,461.54,454.99,457.13,129025.0,460.43,461.54,454.99,457.13,129025.0
2022-06-21 10:30:00,456.53,459.69,456.06,458.43,24078.0,456.53,459.69,456.06,458.43,24078.0
2022-06-21 11:00:00,458.08,459.47,454.85,454.98,33005.0,458.08,459.47,454.85,454.98,33005.0
2022-06-21 11:30:00,454.88,455.42,452.45,454.48,24050.0,454.88,455.42,452.45,454.48,24050.0
2022-06-21 12:00:00,454.4,456.7,454.4,454.99,12696.0,454.4,456.7,454.4,454.99,12696.0
2022-06-21 12:30:00,454.75,457.19,454.51,456.62,20404.0,454.75,457.19,454.51,456.62,20404.0
2022-06-21 13:00:00,456.52,457.7,455.49,455.8,19607.0,456.52,457.7,455.49,455.8,19607.0
2022-06-21 13:30:00,455.96,457.48,454.95,455.11,22079.0,455.96,457.48,454.95,455.11,22079.0
2022-06-21 14:00:00,455.11,456.91,454.47,456.39,19242.0,455.11,456.91,454.47,456.39,19242.0
2022-06-21 14:30:00,456.4,457.54,455.76,456.62,25460.0,456.4,457.54,455.76,456.62,25460.0
2022-06-21 15:00:00,456.61,457.89,456.26,456.42,26242.0,456.61,457.89,456.26,456.42,26242.0
2022-06-21 15:30:00,456.62,456.79,454.84,455.38,78149.0,456.62,456.79,454.84,455.38,78149.0
2022-06-22 09:30:00,450.21,459.56,448.33,459.0,57501.0,450.21,459.56,448.33,459.0,57501.0
2022-06-22 10:00:00,458.82,464.13,458.07,463.85,49264.0,458.82,464.13,458.07,463.85,49264.0
2022-06-22 10:30:00,463.59,466.1,461.14,463.91,51004.0,463.59,466.1,461.14,463.91,51004.0
2022-06-22 11:00:00,463.93,464.02,461.15,462.28,23011.0,463.93,464.02,461.15,462.28,23011.0
2022-06-22 11:30:00,462.23,463.79,459.38,459.38,25321.0,462.23,463.79,459.38,459.38,25321.0
2022-06-22 12:00:00,459.67,461.33,457.74,460.25,16782.0,459.67,461.33,457.74,460.25,16782.0
2022-06-22 12:30:00,459.92,463.4,459.66,462.86,26347.0,459.92,463.4,459.66,462.86,26347.0
2022-06-22 13:00:00,463.02,463.07,461.02,462.03,18319.0,463.02,463.07,461.02,462.03,18319.0
2022-06-22 13:30:00,462.14,465.65,462.14,463.41,27401.0,462.14,465.65,462.14,463.41,27401.0
2022-06-22 14:00:00,463.64,465.72,461.78,461.85,29265.0,463.64,465.72,461.78,461.85,29265.0
2022-06-22 14:30:00,461.74,463.37,461.3,462.56,20776.0,461.74,463.37,461.3,462.56,20776.0
2022-06-22 15:00:00,462.68,463.52,458.94,459.17,25239.0,462.68,463.52,458.94,459.17,25239.0
2022-06-22 15:30:00,458.95,460.51,456.4,458.65,78911.0,458.95,460.51,456.4,458.65,78911.0
2022-06-23 09:30:00,466.29,478.49,466.29,477.85,183209.0,466.29,478.49,466.29,477.85,183209.0
2022-06-23 10:00:00,477.88,483.57,476.05,482.89,108558.0,477.88,483.57,476.05,482.89,108558.0
2022-06-23 10:30:00,483.19,486.75,482.49,484.04,59575.0,483.19,486.75,482.49,484.04,59575.0
2022-06-23 11:00:00,484.13,484.13,480.12,483.52,40354.0,484.13,484.13,480.12,483.52,40354.0
2022-06-23 11:30:00,483.8,484.0,477.34,477.74,45299.0,483.8,484.0,477.34,477.74,45299.0
2022-06-23 12:00:00,477.48,478.82,475.32,478.44,21246.0,477.48,478.82,475.32,478.44,21246.0
2022-06-23 12:30:00,478.43,478.43,474.53,474.91,36255.0,478.43,478.43,474.53,474.91,36255.0
2022-06-23 13:00:00,474.57,476.19,472.41,475.4,27431.0,474.57,476.19,472.41,475.4,27431.0
2022-06-23 13:30:00,475.89,480.23,475.2,480.23,30269.0,475.89,480.23,475.2,480.23,30269.0
2022-06-23 14:00:00,479.73,482.15,478.74,482.14,28205.0,479.73,482.15,478.74,482.14,28205.0
2022-06-23 14:30:00,481.97,483.58,481.06,482.63,21570.0,481.97,483.58,481.06,482.63,21570.0
2022-06-23 15:00:00,482.69,484.06,481.71,482.83,26242.0,482.69,484.06,481.71,482.83,26242.0
2022-06-23 15:30:00,482.37,486.69,482.37,485.82,114882.0,482.37,486.69,482.37,485.82,114882.0
2022-06-24 09:30:00,495.16,502.98,494.66,497.99,124782.0,495.16,502.98,494.66,497.99,124782.0
2022-06-24 10:00:00,498.5,502.32,496.51,499.95,57695.0,498.5,502.32,496.51,499.95,57695.0
2022-06-24 10:30:00,501.15,503.93,499.01,502.37,53688.0,501.15,503.93,499.01,502.37,53688.0
2022-06-24 11:00:00,502.59,506.39,496.46,498.71,56525.0,502.59,506.39,496.46,498.71,56525.0
2022-06-24 11:30:00,498.72,500.76,497.68,499.47,35335.0,498.72,500.76,497.68,499.47,35335.0
2022-06-24 12:00:00,499.15,500.05,496.26,497.25,22283.0,499.15,500.05,496.26,497.25,22283.0
2022-06-24 12:30:00,497.73,498.71,496.06,498.19,24866.0,497.73,498.71,496.06,498.19,24866.0
2022-06-24 13:00:00,498.18,498.42,496.29,497.34,29558.0,498.18,498.42,496.29,497.34,29558.0
2022-06-24 13:30:00,497.67,497.96,494.75,495.03,26230.0,497.67,497.96,494.75,495.03,26230.0
2022-06-24 14:00:00,495.0,496.66,493.99,496.55,49080.0,495.0,496.66,493.99,496.55,49080.0
2022-06-24 14:30:00,496.94,499.52,496.94,498.8,24744.0,496.94,499.52,496.94,498.8,24744.0
2022-06-24 15:00:00,498.87,499.36,497.79,498.76,54721.0,498.87,499.36,497.79,498.76,54721.0
2022-06-24 15:30:00,498.76,504.17,497.44,503.85,219647.0,498.76,504.17,497.44,503.85,219647.0
2022-06-27 09:30:00,506.37,509.7,489.23,494.67,101977.0,506.37,509.7,489.23,494.67,101977.0
2022-06-27 10:00:00,495.7,499.51,489.88,491.35,36523.0,495.7,499.51,489.88,491.35,36523.0
2022-06-27 10:30:00,491.03,500.66,491.02,500.63,43317.0,491.03,500.66,491.02,500.63,43317.0
2022-06-27 11:00:00,500.76,502.8,496.73,501.38,54583.0,500.76,502.8,496.73,501.38,54583.0
2022-06-27 11:30:00,501.94,501.94,498.29,498.7,19254.0,501.94,501.94,498.29,498.7,19254.0
2022-06-27 12:00:00,498.87,499.06,495.05,495.3,22164.0,498.87,499.06,495.05,495.3,22164.0
2022-06-27 12:30:00,494.98,498.0,494.21,496.69,38054.0,494.98,498.0,494.21,496.69,38054.0
2022-06-27 13:00:00,496.7,497.07,495.2,496.48,34889.0,496.7,497.07,495.2,496.48,34889.0
2022-06-27 13:30:00,496.33,497.28,495.0,495.56,18203.0,496.33,497.28,495.0,495.56,18203.0
2022-06-27 14:00:00,495.63,496.85,494.31,495.91,17350.0,495.63,496.85,494.31,495.91,17350.0
2022-06-27 14:30:00,495.98,497.73,495.49,496.71,14172.0,495.98,497.73,495.49,496.71,14172.0
2022-06-27 15:00:00,496.56,497.13,494.62,496.55,12380.0,496.56,497.13,494.62,496.55,12380.0
2022-06-27 15:30:00,496.61,497.87,494.09,496.9,70626.0,496.61,497.87,494.09,496.9,70626.0
2022-06-28 09:30:00,496.7,500.26,490.06,491.39,60300.0,496.7,500.26,490.06,491.39,60300.0
2022-06-28 10:00:00,490.12,490.91,482.11,485.9,88867.0,490.12,490.91,482.11,485.9,88867.0
2022-06-28 10:30:00,485.62,486.48,482.08,482.87,61775.0,485.62,486.48,482.08,482.87,61775.0
2022-06-28 11:00:00,482.65,483.69,477.63,478.59,64914.0,482.65,483.69,477.63,478.59,64914.0
2022-06-28 11:30:00,478.02,481.62,477.0,478.4,21610.0,478.02,481.62,477.0,478.4,21610.0
2022-06-28 12:00:00,477.94,480.15,476.49,479.73,70648.0,477.94,480.15,476.49,479.73,70648.0
2022-06-28 12:30:00,479.72,481.97,478.26,481.74,25616.0,479.72,481.97,478.26,481.74,25616.0
2022-06-28 13:00:00,481.83,481.83,477.95,478.31,30068.0,481.83,481.83,477.95,478.31,30068.0
2022-06-28 13:30:00,478.32,478.32,474.22,474.22,25980.0,478.32,478.32,474.22,474.22,25980.0
2022-06-28 14:00:00,474.14,475.83,472.23,473.13,31514.0,474.14,475.83,472.23,473.13,31514.0
2022-06-28 14:30:00,473.03,474.28,471.24,472.62,34283.0,473.03,474.28,471.24,472.62,34283.0
2022-06-28 15:00:00,472.61,474.75,471.02,474.44,39368.0,472.61,474.75,471.02,474.44,39368.0
2022-06-28 15:30:00,474.32,475.03,472.22,473.74,69201.0,474.32,475.03,472.22,473.74,69201.0
2022-06-29 09:30:00,473.61,482.98,467.5,478.29,89181.0,473.61,482.98,467.5,478.29,89181.0
2022-06-29 10:00:00,478.29,483.46,473.82,478.26,59047.0,478.29,483.46,473.82,478.26,59047.0
2022-06-29 10:30:00,477.6,481.21,475.23,479.18,35774.0,477.6,481.21,475.23,479.18,35774.0
2022-06-29 11:00:00,479.01,480.33,474.63,478.2,31892.0,479.01,480.33,474.63,478.2,31892.0
2022-06-29 11:30:00,478.08,480.65,476.03,476.89,24491.0,478.08,480.65,476.03,476.89,24491.0
2022-06-29 12:00:00,476.72,477.1,473.89,475.01,16209.0,476.72,477.1,473.89,475.01,16209.0
2022-06-29 12:30:00,474.77,476.98,474.37,475.9,16750.0,474.77,476.98,474.37,475.9,16750.0
2022-06-29 13:00:00,475.49,477.24,473.6,475.83,12441.0,475.49,477.24,473.6,475.83,12441.0
2022-06-29 13:30:00,475.68,476.05,474.56,475.82,16846.0,475.68,476.05,474.56,475.82,16846.0
2022-06-29 14:00:00,475.65,477.45,474.92,475.99,23218.0,475.65,477.45,474.92,475.99,23218.0
2022-06-29 14:30:00,475.63,475.73,474.15,475.52,10072.0,475.63,475.73,474.15,475.52,10072.0
2022-06-29 15:00:00,475.38,477.9,475.13,477.86,17589.0,475.38,477.9,475.13,477.86,17589.0
2022-06-29 15:30:00,478.01,478.59,475.27,477.37,79854.0,478.01,478.59,475.27,477.37,79854.0
2022-06-30 09:30:00,472.74,474.0,461.01,461.79,86585.0,472.74,474.0,461.01,461.79,86585.0
2022-06-30 10:00:00,461.77,462.7,459.64,460.74,94012.0,461.77,462.7,459.64,460.74,94012.0
2022-06-30 10:30:00,460.59,470.39,460.41,470.31,51506.0,460.59,470.39,460.41,470.31,51506.0
2022-06-30 11:00:00,470.25,475.12,466.91,473.83,65677.0,470.25,475.12,466.91,473.83,65677.0
2022-06-30 11:30:00,473.28,475.59,472.04,475.28,35064.0,473.28,475.59,472.04,475.28,35064.0
2022-06-30 12:00:00,475.02,477.71,471.55,477.56,30255.0,475.02,477.71,471.55,477.56,30255.0
2022-06-30 12:30:00,477.56,478.82,476.24,478.19,47161.0,477.56,478.82,476.24,478.19,47161.0
2022-06-30 13:00:00,478.33,479.05,474.25,476.31,34310.0,478.33,479.05,474.25,476.31,34310.0
2022-06-30 13:30:00,476.67,479.92,476.38,478.45,45273.0,476.67,479.92,476.38,478.45,45273.0
2022-06-30 14:00:00,478.54,479.09,476.06,477.4,38131.0,478.54,479.09,476.06,477.4,38131.0
2022-06-30 14:30:00,477.18,477.7,472.68,473.86,55914.0,477.18,477.7,472.68,473.86,55914.0
2022-06-30 15:00:00,473.75,475.09,470.65,474.97,51205.0,473.75,475.09,470.65,474.97,51205.0
2022-06-30 15:30:00,475.12,477.1,472.02,475.53,221331.0,475.12,477.1,472.02,475.53,221331.0
2022-07-01 09:30:00,474.93,480.21,469.09,477.32,285533.0,474.93,480.21,469.09,477.32,285533.0
2022-07-01 10:00:00,477.22,482.57,474.47,476.13,92805.0,477.22,482.57,474.47,476.13,92805.0
2022-07-01 10:30:00,475.64,476.9,471.25,474.35,64411.0,475.64,476.9,471.25,474.35,64411.0
2022-07-01 11:00:00,474.17,478.42,472.15,476.07,34292.0,474.17,478.42,472.15,476.07,34292.0
2022-07-01 11:30:00,476.12,479.81,474.01,475.03,33186.0,476.12,479.81,474.01,475.03,33186.0
2022-07-01 12:00:00,474.69,478.42,472.87,478.19,31779.0,474.69,478.42,472.87,478.19,31779.0
2022-07-01 12:30:00,478.58,478.88,476.27,476.28,19668.0,478.58,478.88,476.27,476.28,19668.0
2022-07-01 13:00:00,476.23,477.16,475.01,476.71,16970.0,476.23,477.16,475.01,476.71,16970.0
2022-07-01 13:30:00,477.31,480.9,477.08,480.22,17052.0,477.31,480.9,477.08,480.22,17052.0
2022-07-01 14:00:00,480.72,480.8,477.9,479.15,36112.0,480.72,480.8,477.9,479.15,36112.0
2022-07-01 14:30:00,479.15,482.33,478.93,481.71,26669.0,479.15,482.33,478.93,481.71,26669.0
2022-07-01 15:00:00,481.78,483.8,480.64,482.32,42333.0,481.78,483.8,480.64,482.32,42333.0
2022-07-01 15:30:00,482.1,485.45,482.1,484.51,173537.0,482.1,485.45,482.1,484.51,173537.0
2022-07-05 09:30:00,480.21,484.75,474.01,484.48,152681.0,480.21,484.75,474.01,484.48,152681.0
2022-07-05 10:00:00,484.17,492.59,481.87,488.84,80605.0,484.17,492.59,481.87,488.84,80605.0
2022-07-05 10:30:00,489.03,494.09,488.42,490.22,37283.0,489.03,494.09,488.42,490.22,37283.0
2022-07-05 11:00:00,489.3,489.46,485.7,486.17,30218.0,489.3,489.46,485.7,486.17,30218.0
2022-07-05 11:30:00,485.7,491.49,485.45,488.19,36555.0,485.7,491.49,485.45,488.19,36555.0
2022-07-05 12:00:00,488.21,491.22,486.83,490.47,26940.0,488.21,491.22,486.83,490.47,26940.0
2022-07-05 12:30:00,490.5,490.94,485.17,486.05,28446.0,490.5,490.94,485.17,486.05,28446.0
2022-07-05 13:00:00,486.22,492.39,486.22,491.87,28923.0,486.22,492.39,486.22,491.87,28923.0
2022-07-05 13:30:00,491.71,494.57,491.55,492.03,25160.0,491.71,494.57,491.55,492.03,25160.0
2022-07-05 14:00:00,492.16,492.46,489.44,492.11,29262.0,492.16,492.46,489.44,492.11,29262.0
2022-07-05 14:30:00,492.22,495.59,491.83,494.61,31924.0,492.22,495.59,491.83,494.61,31924.0
2022-07-05 15:00:00,494.63,497.5,493.99,496.82,32703.0,494.63,497.5,493.99,496.82,32703.0
2022-07-05 15:30:00,496.77,496.92,494.96,495.92,116981.0,496.77,496.92,494.96,495.92,116981.0
2022-07-06 09:30:00,500.37,506.45,492.5,500.92,75784.0,500.37,506.45,492.5,500.92,75784.0
2022-07-06 10:00:00,501.61,501.61,491.5,494.35,45964.0,501.61,501.61,491.5,494.35,45964.0
2022-07-06 10:30:00,493.76,497.08,492.77,497.03,18127.0,493.76,497.08,492.77,497.03,18127.0
2022-07-06 11:00:00,496.38,497.98,491.75,492.28,33448.0,496.38,497.98,491.75,492.28,33448.0
2022-07-06 11:30:00,491.51,492.16,487.9,490.39,42755.0,491.51,492.16,487.9,490.39,42755.0
2022-07-06 12:00:00,490.39,493.09,490.11,493.09,11829.0,490.39,493.09,490.11,493.09,11829.0
2022-07-06 12:30:00,492.51,494.55,492.16,493.63,9032.0,492.51,494.55,492.16,493.63,9032.0
2022-07-06 13:00:00,493.96,494.4,492.44,492.65,22911.0,493.96,494.4,492.44,492.65,22911.0
2022-07-06 13:30:00,492.58,493.0,490.75,491.45,29499.0,492.58,493.0,490.75,491.45,29499.0
2022-07-06 14:00:00,491.43,493.25,488.0,493.19,47538.0,491.43,493.25,488.0,493.19,47538.0
2022-07-06 14:30:00,493.77,495.19,491.56,494.94,40580.0,493.77,495.19,491.56,494.94,40580.0
2022-07-06 15:00:00,494.99,496.92,492.96,495.96,30536.0,494.99,496.92,492.96,495.96,30536.0
2022-07-06 15:30:00,496.46,499.02,492.07,493.24,107307.0,496.46,499.02,492.07,493.24,107307.0
2022-07-07 09:30:00,490.17,501.91,490.17,497.78,54811.0,490.17,501.91,490.17,497.78,54811.0
2022-07-07 10:00:00,497.23,499.45,494.62,497.15,30256.0,497.23,499.45,494.62,497.15,30256.0
2022-07-07 10:30:00,497.24,498.15,494.63,496.24,46008.0,497.24,498.15,494.63,496.24,46008.0
2022-07-07 11:00:00,496.35,499.8,493.46,493.46,55438.0,496.35,499.8,493.46,493.46,55438.0
2022-07-07 11:30:00,493.66,497.85,492.16,497.7,72085.0,493.66,497.85,492.16,497.7,72085.0
2022-07-07 12:00:00,497.8,497.99,494.25,496.64,33696.0,497.8,497.99,494.25,496.64,33696.0
2022-07-07 12:30:00,496.78,497.84,495.67,496.83,24321.0,496.78,497.84,495.67,496.83,24321.0
2022-07-07 13:00:00,496.81,497.84,496.06,497.17,23147.0,496.81,497.84,496.06,497.17,23147.0
2022-07-07 13:30:00,497.14,499.09,495.04,498.95,48320.0,497.14,499.09,495.04,498.95,48320.0
2022-07-07 14:00:00,498.95,499.34,497.34,498.54,51034.0,498.95,499.34,497.34,498.54,51034.0
2022-07-07 14:30:00,498.48,498.8,495.75,496.93,25014.0,498.48,498.8,495.75,496.93,25014.0
2022-07-07 15:00:00,496.85,498.58,496.82,498.29,41846.0,496.85,498.58,496.82,498.29,41846.0
2022-07-07 15:30:00,498.16,498.89,496.42,496.92,149386.0,498.16,498.89,496.42,496.92,149386.0
2022-07-08 09:30:00,489.28,493.58,485.83,488.58,70950.0,489.28,493.58,485.83,488.58,70950.0
2022-07-08 10:00:00,488.05,495.0,486.47,494.25,79485.0,488.05,495.0,486.47,494.25,79485.0
2022-07-08 10:30:00,494.54,499.42,494.48,495.94,47309.0,494.54,499.42,494.48,495.94,47309.0
2022-07-08 11:00:00,496.16,497.32,493.38,493.78,105357.0,496.16,497.32,493.38,493.78,105357.0
2022-07-08 11:30:00,493.83,495.91,492.27,495.47,52108.0,493.83,495.91,492.27,495.47,52108.0
2022-07-08 12:00:00,495.47,495.47,489.75,489.88,28300.0,495.47,495.47,489.75,489.88,28300.0
2022-07-08 12:30:00,489.68,490.18,488.23,488.88,40068.0,489.68,490.18,488.23,488.88,40068.0
2022-07-08 13:00:00,488.45,490.71,487.03,489.06,78555.0,488.45,490.71,487.03,489.06,78555.0
2022-07-08 13:30:00,488.95,494.55,488.35,491.69,64448.0,488.95,494.55,488.35,491.69,64448.0
2022-07-08 14:00:00,491.88,493.48,490.34,492.81,64176.0,491.88,493.48,490.34,492.81,64176.0
2022-07-08 14:30:00,492.85,495.08,492.85,494.2,62394.0,492.85,495.08,492.85,494.2,62394.0
2022-07-08 15:00:00,494.11,494.36,492.47,493.93,34292.0,494.11,494.36,492.47,493.93,34292.0
2022-07-08 15:30:00,494.09,495.46,493.47,494.13,89968.0,494.09,495.46,493.47,494.13,89968.0
2022-07-11 09:30:00,488.97,494.0,482.38,482.4,80628.0,488.97,494.0,482.38,482.4,80628.0
2022-07-11 10:00:00,482.39,489.48,480.6,487.86,34687.0,482.39,489.48,480.6,487.86,34687.0
2022-07-11 10:30:00,488.23,492.2,487.58,491.71,37146.0,488.23,492.2,487.58,491.71,37146.0
2022-07-11 11:00:00,491.64,494.28,489.72,494.23,29901.0,491.64,494.28,489.72,494.23,29901.0
2022-07-11 11:30:00,494.38,494.87,491.31,492.09,12998.0,494.38,494.87,491.31,492.09,12998.0
2022-07-11 12:00:00,492.13,493.56,490.51,492.79,7604.0,492.13,493.56,490.51,492.79,7604.0
2022-07-11 12:30:00,492.38,493.04,490.18,491.38,12279.0,492.38,493.04,490.18,491.38,12279.0
2022-07-11 13:00:00,491.37,494.71,490.94,493.43,18741.0,491.37,494.71,490.94,493.43,18741.0
2022-07-11 13:30:00,493.5,494.91,493.2,493.98,14390.0,493.5,494.91,493.2,493.98,14390.0
2022-07-11 14:00:00,494.21,495.42,493.05,495.14,20790.0,494.21,495.42,493.05,495.14,20790.0
2022-07-11 14:30:00,494.73,495.54,491.85,491.85,29913.0,494.73,495.54,491.85,491.85,29913.0
2022-07-11 15:00:00,492.27,492.49,489.41,490.42,26240.0,492.27,492.49,489.41,490.42,26240.0
2022-07-11 15:30:00,490.35,491.0,489.36,490.4,65027.0,490.35,491.0,489.36,490.4,65027.0
2022-07-12 09:30:00,461.25,466.73,428.52,430.05,949932.0,461.25,466.73,428.52,430.05,949932.0
2022-07-12 10:00:00,429.53,445.19,429.01,437.65,514799.0,429.53,445.19,429.01,437.65,514799.0
2022-07-12 10:30:00,437.42,443.29,433.61,436.29,253070.0,437.42,443.29,433.61,436.29,253070.0
2022-07-12 11:00:00,436.37,436.81,429.04,431.67,337251.0,436.37,436.81,429.04,431.67,337251.0
2022-07-12 11:30:00,431.76,433.73,426.0,426.62,281191.0,431.76,433.73,426.0,426.62,281191.0
2022-07-12 12:00:00,426.62,430.78,426.0,430.07,208287.0,426.62,430.78,426.0,430.07,208287.0
2022-07-12 12:30:00,430.07,438.06,429.23,437.6,247145.0,430.07,438.06,429.23,437.6,247145.0
2022-07-12 13:00:00,437.6,439.37,435.3,438.21,176715.0,437.6,439.37,435.3,438.21,176715.0
2022-07-12 13:30:00,438.29,438.61,435.46,436.62,105978.0,438.29,438.61,435.46,436.62,105978.0
2022-07-12 14:00:00,436.57,436.74,433.56,435.66,131909.0,436.57,436.74,433.56,435.66,131909.0
2022-07-12 14:30:00,435.68,435.71,428.51,429.14,195677.0,435.68,435.71,428.51,429.14,195677.0
2022-07-12 15:00:00,428.92,429.21,424.79,426.72,265437.0,428.92,429.21,424.79,426.72,265437.0
2022-07-12 15:30:00,426.72,429.72,426.11,427.9,729311.0,426.72,429.72,426.11,427.9,729311.0
2022-07-13 09:30:00,416.01,429.48,411.66,426.51,575709.0,416.01,429.48,411.66,426.51,575709.0
2022-07-13 10:00:00,426.18,428.93,421.55,424.1,169004.0,426.18,428.93,421.55,424.1,169004.0
2022-07-13 10:30:00,424.03,432.59,422.59,432.22,269354.0,424.03,432.59,422.59,432.22,269354.0
2022-07-13 11:00:00,432.11,434.71,428.97,429.46,109583.0,432.11,434.71,428.97,429.46,109583.0
2022-07-13 11:30:00,429.53,430.39,424.77,427.52,53846.0,429.53,430.39,424.77,427.52,53846.0
2022-07-13 12:00:00,427.55,428.87,424.5,425.4,70378.0,427.55,428.87,424.5,425.4,70378.0
2022-07-13 12:30:00,425.65,427.57,424.52,427.22,62081.0,425.65,427.57,424.52,427.22,62081.0
2022-07-13 13:00:00,427.11,428.66,425.12,426.55,78089.0,427.11,428.66,425.12,426.55,78089.0
2022-07-13 13:30:00,426.53,426.53,425.01,426.04,52048.0,426.53,426.53,425.01,426.04,52048.0
2022-07-13 14:00:00,425.96,425.96,423.18,425.29,65012.0,425.96,425.96,423.18,425.29,65012.0
2022-07-13 14:30:00,425.24,426.16,424.06,425.67,63789.0,425.24,426.16,424.06,425.67,63789.0
2022-07-13 15:00:00,425.62,426.5,423.84,425.85,81593.0,425.62,426.5,423.84,425.85,81593.0
2022-07-13 15:30:00,425.91,425.99,421.82,422.77,262543.0,425.91,425.99,421.82,422.77,262543.0
2022-07-14 09:30:00,416.5,420.85,410.24,410.59,162896.0,416.5,420.85,410.24,410.59,162896.0
2022-07-14 10:00:00,410.25,411.52,407.5,409.72,153259.0,410.25,411.52,407.5,409.72,153259.0
2022-07-14 10:30:00,410.04,417.12,408.98,416.19,104584.0,410.04,417.12,408.98,416.19,104584.0
2022-07-14 11:00:00,416.52,424.29,415.88,423.99,144817.0,416.52,424.29,415.88,423.99,144817.0
2022-07-14 11:30:00,424.01,430.43,422.4,428.68,205143.0,424.01,430.43,422.4,428.68,205143.0
2022-07-14 12:00:00,428.68,429.75,424.01,424.01,48079.0,428.68,429.75,424.01,424.01,48079.0
2022-07-14 12:30:00,424.01,425.07,421.96,424.69,41696.0,424.01,425.07,421.96,424.69,41696.0
2022-07-14 13:00:00,424.79,425.75,423.25,425.29,36352.0,424.79,425.75,423.25,425.29,36352.0
2022-07-14 13:30:00,425.32,427.0,424.22,426.45,30918.0,425.32,427.0,424.22,426.45,30918.0
2022-07-14 14:00:00,426.44,427.87,424.92,427.4,46232.0,426.44,427.87,424.92,427.4,46232.0
2022-07-14 14:30:00,427.16,427.5,424.08,425.27,34545.0,427.16,427.5,424.08,425.27,34545.0
2022-07-14 15:00:00,425.31,425.58,423.12,424.36,54317.0,425.31,425.58,423.12,424.36,54317.0
2022-07-14 15:30:00,424.6,425.27,420.37,420.92,207441.0,424.6,425.27,420.37,420.92,207441.0
2022-07-15 09:30:00,431.35,438.01,427.59,431.68,154568.0,431.35,438.01,427.59,431.68,154568.0
2022-07-15 10:00:00,432.49,440.76,432.2,439.29,217616.0,432.49,440.76,432.2,439.29,217616.0
2022-07-15 10:30:00,439.16,439.41,433.31,437.42,181881.0,439.16,439.41,433.31,437.42,181881.0
2022-07-15 11:00:00,437.5,440.13,436.76,438.64,56303.0,437.5,440.13,436.76,438.64,56303.0
2022-07-15 11:30:00,438.61,439.19,436.49,437.43,35047.0,438.61,439.19,436.49,437.43,35047.0
2022-07-15 12:00:00,437.51,437.95,436.46,436.99,57640.0,437.51,437.95,436.46,436.99,57640.0
2022-07-15 12:30:00,437.09,437.69,436.5,437.0,42980.0,437.09,437.69,436.5,437.0,42980.0
2022-07-15 13:00:00,437.25,437.93,436.61,437.78,49867.0,437.25,437.93,436.61,437.78,49867.0
2022-07-15 13:30:00,437.66,440.18,436.98,438.3,99092.0,437.66,440.18,436.98,438.3,99092.0
2022-07-15 14:00:00,438.33,438.96,435.27,435.7,35493.0,438.33,438.96,435.27,435.7,35493.0
2022-07-15 14:30:00,435.5,437.47,435.45,435.69,28827.0,435.5,437.47,435.45,435.69,28827.0
2022-07-15 15:00:00,435.53,436.08,434.55,435.88,42288.0,435.53,436.08,434.55,435.88,42288.0
2022-07-15 15:30:00,435.75,436.35,433.28,435.53,288997.0,435.75,436.35,433.28,435.53,288997.0
2022-07-18 09:30:00,437.59,442.22,430.0,442.22,214972.0,437.59,442.22,430.0,442.22,214972.0
2022-07-18 10:00:00,442.16,442.48,433.6,435.26,86776.0,442.16,442.48,433.6,435.26,86776.0
2022-07-18 10:30:00,435.14,436.32,431.6,433.8,71906.0,435.14,436.32,431.6,433.8,71906.0
2022-07-18 11:00:00,433.9,435.05,433.0,434.62,46097.0,433.9,435.05,433.0,434.62,46097.0
2022-07-18 11:30:00,434.49,438.11,433.64,437.12,118462.0,434.49,438.11,433.64,437.12,118462.0
2022-07-18 12:00:00,436.98,439.52,436.83,439.51,33023.0,436.98,439.52,436.83,439.51,33023.0
2022-07-18 12:30:00,439.52,442.43,439.23,439.89,44677.0,439.52,442.43,439.23,439.89,44677.0
2022-07-18 13:00:00,439.99,441.4,437.26,438.18,42155.0,439.99,441.4,437.26,438.18,42155.0
2022-07-18 13:30:00,438.11,438.24,432.27,432.88,58264.0,438.11,438.24,432.27,432.88,58264.0
2022-07-18 14:00:00,432.66,433.88,431.36,432.3,60614.0,432.66,433.88,431.36,432.3,60614.0
2022-07-18 14:30:00,432.29,433.65,430.76,430.85,30671.0,432.29,433.65,430.76,430.85,30671.0
2022-07-18 15:00:00,430.79,432.14,430.0,430.18,44364.0,430.79,432.14,430.0,430.18,44364.0
2022-07-18 15:30:00,430.0,430.0,426.01,426.88,220001.0,430.0,430.0,426.01,426.88,220001.0
2022-07-19 09:30:00,432.22,435.0,422.29,427.24,90380.0,432.22,435.0,422.29,427.24,90380.0
2022-07-19 10:00:00,427.23,427.23,420.26,423.68,90821.0,427.23,427.23,420.26,423.68,90821.0
2022-07-19 10:30:00,424.0,429.74,424.0,429.2,68328.0,424.0,429.74,424.0,429.2,68328.0
2022-07-19 11:00:00,428.94,431.41,427.82,431.41,78582.0,428.94,431.41,427.82,431.41,78582.0
2022-07-19 11:30:00,431.23,432.96,430.9,431.04,46366.0,431.23,432.96,430.9,431.04,46366.0
2022-07-19 12:00:00,431.0,432.02,430.0,431.42,43032.0,431.0,432.02,430.0,431.42,43032.0
2022-07-19 12:30:00,431.42,433.75,430.78,433.75,29908.0,431.42,433.75,430.78,433.75,29908.0
2022-07-19 13:00:00,433.67,434.0,430.95,431.43,27105.0,433.67,434.0,430.95,431.43,27105.0
2022-07-19 13:30:00,431.38,433.71,431.05,433.48,31143.0,431.38,433.71,431.05,433.48,31143.0
2022-07-19 14:00:00,433.64,435.81,433.64,434.58,33514.0,433.64,435.81,433.64,434.58,33514.0
2022-07-19 14:30:00,434.58,436.91,433.88,434.66,51500.0,434.58,436.91,433.88,434.66,51500.0
2022-07-19 15:00:00,434.66,436.08,433.72,434.36,66620.0,434.66,436.08,433.72,434.36,66620.0
2022-07-19 15:30:00,434.54,436.32,433.1,435.61,120996.0,434.54,436.32,433.1,435.61,120996.0
2022-07-20 09:30:00,442.9,451.13,440.99,443.65,129218.0,442.9,451.13,440.99,443.65,129218.0
2022-07-20 10:00:00,443.83,449.02,441.63,448.61,85520.0,443.83,449.02,441.63,448.61,85520.0
2022-07-20 10:30:00,448.65,451.75,447.93,451.75,92676.0,448.65,451.75,447.93,451.75,92676.0
2022-07-20 11:00:00,451.82,453.98,449.63,453.81,69565.0,451.82,453.98,449.63,453.81,69565.0
2022-07-20 11:30:00,453.44,455.51,452.78,455.09,34818.0,453.44,455.51,452.78,455.09,34818.0
2022-07-20 12:00:00,454.84,458.29,454.84,455.92,56831.0,454.84,458.29,454.84,455.92,56831.0
2022-07-20 12:30:00,456.11,456.92,451.4,453.71,48610.0,456.11,456.92,451.4,453.71,48610.0
2022-07-20 13:00:00,453.71,454.21,449.05,452.58,38576.0,453.71,454.21,449.05,452.58,38576.0
2022-07-20 13:30:00,452.77,453.97,451.78,452.28,38926.0,452.77,453.97,451.78,452.28,38926.0
2022-07-20 14:00:00,452.14,456.89,452.14,455.74,48349.0,452.14,456.89,452.14,455.74,48349.0
2022-07-20 14:30:00,455.81,456.84,454.11,455.39,21700.0,455.81,456.84,454.11,455.39,21700.0
2022-07-20 15:00:00,455.1,458.05,455.09,457.82,20855.0,455.1,458.05,455.09,457.82,20855.0
2022-07-20 15:30:00,457.82,458.01,456.2,456.86,89030.0,457.82,458.01,456.2,456.86,89030.0
2022-07-21 09:30:00,449.4,457.09,447.51,452.1,109839.0,449.4,457.09,447.51,452.1,109839.0
2022-07-21 10:00:00,451.76,455.69,440.01,441.04,251117.0,451.76,455.69,440.01,441.04,251117.0
2022-07-21 10:30:00,441.04,448.0,440.67,447.0,182036.0,441.04,448.0,440.67,447.0,182036.0
2022-07-21 11:00:00,447.0,448.87,445.01,446.82,88967.0,447.0,448.87,445.01,446.82,88967.0
2022-07-21 11:30:00,446.83,449.02,445.96,449.02,132221.0,446.83,449.02,445.96,449.02,132221.0
2022-07-21 12:00:00,448.95,456.07,448.9,456.02,58846.0,448.95,456.07,448.9,456.02,58846.0
2022-07-21 12:30:00,456.0,456.25,453.16,455.48,50585.0,456.0,456.25,453.16,455.48,50585.0
2022-07-21 13:00:00,455.05,456.59,453.4,456.02,58763.0,455.05,456.59,453.4,456.02,58763.0
2022-07-21 13:30:00,456.14,457.31,454.3,457.22,48000.0,456.14,457.31,454.3,457.22,48000.0
2022-07-21 14:00:00,457.34,459.07,457.28,458.81,44536.0,457.34,459.07,457.28,458.81,44536.0
2022-07-21 14:30:00,458.62,458.62,457.0,457.47,24376.0,458.62,458.62,457.0,457.47,24376.0
2022-07-21 15:00:00,457.51,458.99,456.55,458.54,43330.0,457.51,458.99,456.55,458.54,43330.0
2022-07-21 15:30:00,458.5,460.83,457.98,460.53,143415.0,458.5,460.83,457.98,460.53,143415.0
2022-07-22 09:30:00,460.61,465.89,454.54,456.89,92130.0,460.61,465.89,454.54,456.89,92130.0
2022-07-22 10:00:00,456.74,457.14,449.21,450.95,61870.0,456.74,457.14,449.21,450.95,61870.0
2022-07-22 10:30:00,451.0,452.94,449.81,450.35,39865.0,451.0,452.94,449.81,450.35,39865.0
2022-07-22 11:00:00,450.31,450.62,446.87,446.98,55573.0,450.31,450.62,446.87,446.98,55573.0
2022-07-22 11:30:00,446.73,448.13,445.12,448.13,26813.0,446.73,448.13,445.12,448.13,26813.0
2022-07-22 12:00:00,447.96,448.08,444.72,446.67,31266.0,447.96,448.08,444.72,446.67,31266.0
2022-07-22 12:30:00,446.67,448.08,445.51,446.59,45030.0,446.67,448.08,445.51,446.59,45030.0
2022-07-22 13:00:00,446.01,446.01,443.84,444.89,38037.0,446.01,446.01,443.84,444.89,38037.0
2022-07-22 13:30:00,444.72,446.57,444.06,446.28,36269.0,444.72,446.57,444.06,446.28,36269.0
2022-07-22 14:00:00,446.11,446.24,444.52,444.67,34863.0,446.11,446.24,444.52,444.67,34863.0
2022-07-22 14:30:00,444.57,446.32,443.94,446.09,31576.0,444.57,446.32,443.94,446.09,31576.0
2022-07-22 15:00:00,445.89,446.86,444.2,446.81,45864.0,445.89,446.86,444.2,446.81,45864.0
2022-07-22 15:30:00,446.87,447.29,445.41,446.99,125265.0,446.87,447.29,445.41,446.99,125265.0
2022-07-25 09:30:00,445.43,445.69,438.21,443.01,63535.0,445.43,445.69,438.21,443.01,63535.0
2022-07-25 10:00:00,442.52,444.82,438.47,440.0,36032.0,442.52,444.82,438.47,440.0,36032.0
2022-07-25 10:30:00,440.14,443.54,439.73,442.45,26766.0,440.14,443.54,439.73,442.45,26766.0
2022-07-25 11:00:00,442.31,444.82,441.71,444.82,35844.0,442.31,444.82,441.71,444.82,35844.0
2022-07-25 11:30:00,444.5,445.63,442.66,443.59,23420.0,444.5,445.63,442.66,443.59,23420.0
2022-07-25 12:00:00,443.39,443.5,440.76,441.59,14529.0,443.39,443.5,440.76,441.59,14529.0
2022-07-25 12:30:00,441.75,444.26,441.75,443.6,17145.0,441.75,444.26,441.75,443.6,17145.0
2022-07-25 13:00:00,443.43,444.0,442.62,442.66,19110.0,443.43,444.0,442.62,442.66,19110.0
2022-07-25 13:30:00,442.89,443.45,440.72,441.35,22434.0,442.89,443.45,440.72,441.35,22434.0
2022-07-25 14:00:00,441.17,441.32,439.5,439.56,20746.0,441.17,441.32,439.5,439.56,20746.0
2022-07-25 14:30:00,439.48,440.18,437.56,437.81,25486.0,439.48,440.18,437.56,437.81,25486.0
2022-07-25 15:00:00,437.82,439.56,436.65,438.48,38159.0,437.82,439.56,436.65,438.48,38159.0
2022-07-25 15:30:00,438.33,441.57,437.2,440.13,200000.0,438.33,441.57,437.2,440.13,200000.0
2022-07-26 09:30:00,443.6,443.6,430.09,430.65,105512.0,443.6,443.6,430.09,430.65,105512.0
2022-07-26 10:00:00,431.02,433.09,428.92,429.78,46956.0,431.02,433.09,428.92,429.78,46956.0
2022-07-26 10:30:00,429.44,430.01,427.14,429.03,72889.0,429.44,430.01,427.14,429.03,72889.0
2022-07-26 11:00:00,429.21,432.18,428.68,429.62,47351.0,429.21,432.18,428.68,429.62,47351.0
2022-07-26 11:30:00,429.53,429.53,424.04,425.83,71959.0,429.53,429.53,424.04,425.83,71959.0
2022-07-26 12:00:00,426.06,426.64,424.54,424.54,49575.0,426.06,426.64,424.54,424.54,49575.0
2022-07-26 12:30:00,424.54,424.84,417.78,421.72,139017.0,424.54,424.84,417.78,421.72,139017.0
2022-07-26 13:00:00,421.61,422.54,420.46,422.14,47015.0,421.61,422.54,420.46,422.14,47015.0
2022-07-26 13:30:00,422.04,423.0,421.04,422.99,51378.0,422.04,423.0,421.04,422.99,51378.0
2022-07-26 14:00:00,423.24,425.05,420.57,420.58,45420.0,423.24,425.05,420.57,420.58,45420.0
2022-07-26 14:30:00,420.55,421.95,420.28,421.95,35473.0,420.55,421.95,420.28,421.95,35473.0
2022-07-26 15:00:00,421.61,424.22,420.74,421.27,60120.0,421.61,424.22,420.74,421.27,60120.0
2022-07-26 15:30:00,421.42,423.86,420.93,422.71,148163.0,421.42,423.86,420.93,422.71,148163.0
2022-07-27 09:30:00,432.05,437.42,428.63,436.42,148661.0,432.05,437.42,428.63,436.42,148661.0
2022-07-27 10:00:00,436.35,440.95,433.43,435.76,137545.0,436.35,440.95,433.43,435.76,137545.0
2022-07-27 10:30:00,435.96,439.47,434.44,439.0,69801.0,435.96,439.47,434.44,439.0,69801.0
2022-07-27 11:00:00,439.06,440.11,437.27,437.63,52277.0,439.06,440.11,437.27,437.63,52277.0
2022-07-27 11:30:00,437.87,439.84,437.63,439.78,32759.0,437.87,439.84,437.63,439.78,32759.0
2022-07-27 12:00:00,439.68,442.73,439.3,441.93,49061.0,439.68,442.73,439.3,441.93,49061.0
2022-07-27 12:30:00,441.98,442.25,439.64,439.83,22539.0,441.98,442.25,439.64,439.83,22539.0
2022-07-27 13:00:00,439.9,441.26,439.35,440.35,24463.0,439.9,441.26,439.35,440.35,24463.0
2022-07-27 13:30:00,440.22,441.51,439.29,439.59,35271.0,440.22,441.51,439.29,439.59,35271.0
2022-07-27 14:00:00,440.02,441.6,436.96,440.93,35226.0,440.02,441.6,436.96,440.93,35226.0
2022-07-27 14:30:00,440.97,447.94,438.8,446.87,67390.0,440.97,447.94,438.8,446.87,67390.0
2022-07-27 15:00:00,446.83,449.11,446.2,449.11,91373.0,446.83,449.11,446.2,449.11,91373.0
2022-07-27 15:30:00,449.47,450.13,446.8,447.71,231620.0,449.47,450.13,446.8,447.71,231620.0
2022-07-28 09:30:00,431.23,443.98,423.69,431.78,656926.0,431.23,443.98,423.69,431.78,656926.0
2022-07-28 10:00:00,432.49,436.83,428.67,431.24,255952.0,432.49,436.83,428.67,431.24,255952.0
2022-07-28 10:30:00,431.25,441.61,429.35,440.1,157808.0,431.25,441.61,429.35,440.1,157808.0
2022-07-28 11:00:00,440.34,446.31,439.26,444.62,138874.0,440.34,446.31,439.26,444.62,138874.0
2022-07-28 11:30:00,445.0,445.66,439.39,441.25,127203.0,445.0,445.66,439.39,441.25,127203.0
2022-07-28 12:00:00,441.29,441.97,435.37,437.26,120138.0,441.29,441.97,435.37,437.26,120138.0
2022-07-28 12:30:00,437.29,441.51,436.01,439.49,73737.0,437.29,441.51,436.01,439.49,73737.0
2022-07-28 13:00:00,439.34,439.97,437.22,437.45,81378.0,439.34,439.97,437.22,437.45,81378.0
2022-07-28 13:30:00,437.02,441.19,436.95,441.01,100700.0,437.02,441.19,436.95,441.01,100700.0
2022-07-28 14:00:00,441.12,441.6,439.73,439.98,72354.0,441.12,441.6,439.73,439.98,72354.0
2022-07-28 14:30:00,440.19,440.83,436.84,438.04,150175.0,440.19,440.83,436.84,438.04,150175.0
2022-07-28 15:00:00,438.1,438.17,434.95,437.44,178149.0,438.1,438.17,434.95,437.44,178149.0
2022-07-28 15:30:00,437.32,437.8,436.02,436.43,246151.0,437.32,437.8,436.02,436.43,246151.0
2022-07-29 09:30:00,429.23,438.59,426.43,433.67,218355.0,429.23,438.59,426.43,433.67,218355.0
2022-07-29 10:00:00,433.12,442.42,432.92,441.92,86144.0,433.12,442.42,432.92,441.92,86144.0
2022-07-29 10:30:00,441.97,442.88,438.72,438.92,38857.0,441.97,442.88,438.72,438.92,38857.0
2022-07-29 11:00:00,438.9,439.03,434.52,435.53,54524.0,438.9,439.03,434.52,435.53,54524.0
2022-07-29 11:30:00,435.35,436.8,434.53,435.65,38963.0,435.35,436.8,434.53,435.65,38963.0
2022-07-29 12:00:00,435.65,437.56,434.86,435.92,26871.0,435.65,437.56,434.86,435.92,26871.0
2022-07-29 12:30:00,435.96,439.58,435.51,439.55,30894.0,435.96,439.58,435.51,439.55,30894.0
2022-07-29 13:00:00,439.52,439.52,437.03,439.06,31016.0,439.52,439.52,437.03,439.06,31016.0
2022-07-29 13:30:00,438.95,441.44,438.94,441.2,45180.0,438.95,441.44,438.94,441.2,45180.0
2022-07-29 14:00:00,441.32,446.24,440.89,445.74,81141.0,441.32,446.24,440.89,445.74,81141.0
2022-07-29 14:30:00,445.97,446.91,443.94,446.3,65631.0,445.97,446.91,443.94,446.3,65631.0
2022-07-29 15:00:00,446.28,448.77,445.44,448.29,92543.0,446.28,448.77,445.44,448.29,92543.0
2022-07-29 15:30:00,448.17,448.17,445.45,446.79,171195.0,448.17,448.17,445.45,446.79,171195.0
2022-08-01 09:30:00,438.99,441.7,435.7,437.29,132149.0,438.99,441.7,435.7,437.29,132149.0
2022-08-01 10:00:00,436.74,445.98,436.72,443.24,84333.0,436.74,445.98,436.72,443.24,84333.0
2022-08-01 10:30:00,443.6,455.57,443.18,454.82,76037.0,443.6,455.57,443.18,454.82,76037.0
2022-08-01 11:00:00,455.07,455.49,453.1,454.54,54599.0,455.07,455.49,453.1,454.54,54599.0
2022-08-01 11:30:00,454.2,454.56,450.88,452.42,31646.0,454.2,454.56,450.88,452.42,31646.0
2022-08-01 12:00:00,452.13,454.13,448.89,453.95,51751.0,452.13,454.13,448.89,453.95,51751.0
2022-08-01 12:30:00,453.89,454.01,450.83,453.09,73867.0,453.89,454.01,450.83,453.09,73867.0
2022-08-01 13:00:00,452.82,453.28,450.48,450.62,57707.0,452.82,453.28,450.48,450.62,57707.0
2022-08-01 13:30:00,450.67,451.24,448.54,451.24,25058.0,450.67,451.24,448.54,451.24,25058.0
2022-08-01 14:00:00,450.99,451.79,449.64,450.24,29791.0,450.99,451.79,449.64,450.24,29791.0
2022-08-01 14:30:00,450.19,451.4,448.98,450.47,38216.0,450.19,451.4,448.98,450.47,38216.0
2022-08-01 15:00:00,450.5,453.9,450.08,451.5,63707.0,450.5,453.9,450.08,451.5,63707.0
2022-08-01 15:30:00,451.64,454.6,451.44,453.26,185889.0,451.64,454.6,451.44,453.26,185889.0
2022-08-02 09:30:00,444.66,456.29,442.24,452.24,85552.0,444.66,456.29,442.24,452.24,85552.0
2022-08-02 10:00:00,452.81,452.81,447.02,447.74,36984.0,452.81,452.81,447.02,447.74,36984.0
2022-08-02 10:30:00,448.18,454.11,445.92,452.06,43119.0,448.18,454.11,445.92,452.06,43119.0
2022-08-02 11:00:00,452.13,452.75,449.84,452.2,31529.0,452.13,452.75,449.84,452.2,31529.0
2022-08-02 11:30:00,452.52,456.04,450.69,455.78,28545.0,452.52,456.04,450.69,455.78,28545.0
2022-08-02 12:00:00,455.99,459.7,455.82,459.16,32579.0,455.99,459.7,455.82,459.16,32579.0
2022-08-02 12:30:00,459.23,461.07,458.58,460.38,30446.0,459.23,461.07,458.58,460.38,30446.0
2022-08-02 13:00:00,460.26,460.66,456.94,457.17,26783.0,460.26,460.66,456.94,457.17,26783.0
2022-08-02 13:30:00,456.72,456.72,454.65,455.94,30976.0,456.72,456.72,454.65,455.94,30976.0
2022-08-02 14:00:00,455.74,457.85,455.35,457.45,37383.0,455.74,457.85,455.35,457.45,37383.0
2022-08-02 14:30:00,457.63,458.59,455.9,456.58,17196.0,457.63,458.59,455.9,456.58,17196.0
2022-08-02 15:00:00,456.79,457.78,455.25,456.47,20074.0,456.79,457.78,455.25,456.47,20074.0
2022-08-02 15:30:00,456.72,457.5,454.06,454.52,88655.0,456.72,457.5,454.06,454.52,88655.0
2022-08-03 09:30:00,460.75,463.0,458.81,463.0,57798.0,460.75,463.0,458.81,463.0,57798.0
2022-08-03 10:00:00,463.11,466.92,459.28,460.93,74203.0,463.11,466.92,459.28,460.93,74203.0
2022-08-03 10:30:00,460.87,460.87,457.15,459.62,67417.0,460.87,460.87,457.15,459.62,67417.0
2022-08-03 11:00:00,460.2,464.74,459.94,463.98,30016.0,460.2,464.74,459.94,463.98,30016.0
2022-08-03 11:30:00,463.7,465.65,461.98,464.88,22271.0,463.7,465.65,461.98,464.88,22271.0
2022-08-03 12:00:00,464.44,467.72,463.76,466.78,45324.0,464.44,467.72,463.76,466.78,45324.0
2022-08-03 12:30:00,466.77,470.58,466.77,469.45,32611.0,466.77,470.58,466.77,469.45,32611.0
2022-08-03 13:00:00,469.63,472.33,469.44,471.36,27847.0,469.63,472.33,469.44,471.36,27847.0
2022-08-03 13:30:00,471.28,471.28,467.35,468.0,36957.0,471.28,471.28,467.35,468.0,36957.0
2022-08-03 14:00:00,467.86,469.13,467.3,468.41,20593.0,467.86,469.13,467.3,468.41,20593.0
2022-08-03 14:30:00,468.47,469.06,466.6,467.14,13588.0,468.47,469.06,466.6,467.14,13588.0
2022-08-03 15:00:00,466.77,467.71,466.0,467.58,15282.0,466.77,467.71,466.0,467.58,15282.0
2022-08-03 15:30:00,467.77,472.91,467.44,472.07,316741.0,467.77,472.91,467.44,472.07,316741.0
2022-08-04 09:30:00,467.79,473.57,463.63,469.66,106864.0,467.79,473.57,463.63,469.66,106864.0
2022-08-04 10:00:00,470.29,471.94,466.82,469.23,98698.0,470.29,471.94,466.82,469.23,98698.0
2022-08-04 10:30:00,469.24,472.5,467.04,471.7,72652.0,469.24,472.5,467.04,471.7,72652.0
2022-08-04 11:00:00,471.91,473.0,469.6,471.61,78234.0,471.91,473.0,469.6,471.61,78234.0
2022-08-04 11:30:00,471.95,475.26,470.68,474.36,52429.0,471.95,475.26,470.68,474.36,52429.0
2022-08-04 12:00:00,474.25,476.58,473.31,476.46,36966.0,474.25,476.58,473.31,476.46,36966.0
2022-08-04 12:30:00,476.66,476.66,473.03,473.27,42132.0,476.66,476.66,473.03,473.27,42132.0
2022-08-04 13:00:00,473.51,475.91,473.44,474.99,20451.0,473.51,475.91,473.44,474.99,20451.0
2022-08-04 13:30:00,475.1,475.95,474.8,475.23,31807.0,475.1,475.95,474.8,475.23,31807.0
2022-08-04 14:00:00,474.99,477.11,474.94,476.9,44533.0,474.99,477.11,474.94,476.9,44533.0
2022-08-04 14:30:00,476.64,479.65,476.64,478.16,59370.0,476.64,479.65,476.64,478.16,59370.0
2022-08-04 15:00:00,478.16,481.62,477.72,481.62,109133.0,478.16,481.62,477.72,481.62,109133.0
2022-08-04 15:30:00,481.62,495.48,480.14,494.0,1087993.0,481.62,495.48,480.14,494.0,1087993.0
2022-08-05 09:30:00,478.08,485.21,475.26,484.09,203494.0,478.08,485.21,475.26,484.09,203494.0
2022-08-05 10:00:00,484.0,493.61,483.61,490.46,147252.0,484.0,493.61,483.61,490.46,147252.0
2022-08-05 10:30:00,490.56,491.85,487.39,488.84,150630.0,490.56,491.85,487.39,488.84,150630.0
2022-08-05 11:00:00,489.22,489.99,482.9,483.02,176399.0,489.22,489.99,482.9,483.02,176399.0
2022-08-05 11:30:00,483.22,487.36,483.2,485.79,88272.0,483.22,487.36,483.2,485.79,88272.0
2022-08-05 12:00:00,485.78,493.39,485.45,493.39,56951.0,485.78,493.39,485.45,493.39,56951.0
2022-08-05 12:30:00,493.2,499.98,492.34,498.6,121358.0,493.2,499.98,492.34,498.6,121358.0
2022-08-05 13:00:00,498.34,502.78,498.01,502.06,141824.0,498.34,502.78,498.01,502.06,141824.0
2022-08-05 13:30:00,501.79,502.75,497.14,498.97,141770.0,501.79,502.75,497.14,498.97,141770.0
2022-08-05 14:00:00,498.98,503.27,497.26,497.26,124423.0,498.98,503.27,497.26,497.26,124423.0
2022-08-05 14:30:00,496.62,498.83,493.8,494.64,68884.0,496.62,498.83,493.8,494.64,68884.0
2022-08-05 15:00:00,494.67,498.13,492.49,493.14,78411.0,494.67,498.13,492.49,493.14,78411.0
2022-08-05 15:30:00,492.98,496.82,492.34,494.85,195590.0,492.98,496.82,492.34,494.85,195590.0
2022-08-08 09:30:00,495.1,501.78,491.98,500.01,122993.0,495.1,501.78,491.98,500.01,122993.0
2022-08-08 10:00:00,500.56,503.48,498.24,499.3,67501.0,500.56,503.48,498.24,499.3,67501.0
2022-08-08 10:30:00,499.25,502.24,497.37,500.37,82611.0,499.25,502.24,497.37,500.37,82611.0
2022-08-08 11:00:00,500.67,502.39,497.92,498.44,61700.0,500.67,502.39,497.92,498.44,61700.0
2022-08-08 11:30:00,498.97,500.48,496.25,500.09,55216.0,498.97,500.48,496.25,500.09,55216.0
2022-08-08 12:00:00,500.01,501.08,498.24,499.56,64253.0,500.01,501.08,498.24,499.56,64253.0
2022-08-08 12:30:00,499.46,500.94,498.21,499.54,46452.0,499.46,500.94,498.21,499.54,46452.0
2022-08-08 13:00:00,499.54,499.67,497.44,497.44,23993.0,499.54,499.67,497.44,497.44,23993.0
2022-08-08 13:30:00,497.24,498.65,496.75,498.53,27538.0,497.24,498.65,496.75,498.53,27538.0
2022-08-08 14:00:00,498.51,498.96,494.32,494.66,75173.0,498.51,498.96,494.32,494.66,75173.0
2022-08-08 14:30:00,494.85,495.19,492.01,493.56,42116.0,494.85,495.19,492.01,493.56,42116.0
2022-08-08 15:00:00,493.61,494.53,492.38,493.54,46027.0,493.61,494.53,492.38,493.54,46027.0
2022-08-08 15:30:00,493.54,495.56,492.87,495.29,189722.0,493.54,495.56,492.87,495.29,189722.0
2022-08-09 09:30:00,492.28,497.77,487.71,487.71,56446.0,492.28,497.77,487.71,487.71,56446.0
2022-08-09 10:00:00,488.6,489.03,486.27,488.98,47668.0,488.6,489.03,486.27,488.98,47668.0
2022-08-09 10:30:00,488.49,491.67,487.8,490.66,30613.0,488.49,491.67,487.8,490.66,30613.0
2022-08-09 11:00:00,490.41,494.72,488.34,492.47,48939.0,490.41,494.72,488.34,492.47,48939.0
2022-08-09 11:30:00,492.52,492.74,489.3,489.87,33093.0,492.52,492.74,489.3,489.87,33093.0
2022-08-09 12:00:00,489.9,490.48,487.26,487.7,23870.0,489.9,490.48,487.26,487.7,23870.0
2022-08-09 12:30:00,487.75,488.07,485.85,487.32,23850.0,487.75,488.07,485.85,487.32,23850.0
2022-08-09 13:00:00,487.33,488.03,485.28,485.95,17552.0,487.33,488.03,485.28,485.95,17552.0
2022-08-09 13:30:00,485.79,486.68,483.48,486.41,23017.0,485.79,486.68,483.48,486.41,23017.0
2022-08-09 14:00:00,486.41,486.9,483.5,484.92,24256.0,486.41,486.9,483.5,484.92,24256.0
2022-08-09 14:30:00,484.77,486.92,484.65,486.25,24179.0,484.77,486.92,484.65,486.25,24179.0
2022-08-09 15:00:00,486.1,487.65,485.2,487.05,22481.0,486.1,487.65,485.2,487.05,22481.0
2022-08-09 15:30:00,487.03,487.99,486.55,487.26,81844.0,487.03,487.99,486.55,487.26,81844.0
2022-08-10 09:30:00,501.96,512.87,500.98,512.34,144890.0,501.96,512.87,500.98,512.34,144890.0
2022-08-10 10:00:00,512.1,514.9,509.41,514.5,96961.0,512.1,514.9,509.41,514.5,96961.0
2022-08-10 10:30:00,514.36,516.62,512.38,514.05,59526.0,514.36,516.62,512.38,514.05,59526.0
2022-08-10 11:00:00,514.29,515.2,511.44,514.51,78210.0,514.29,515.2,511.44,514.51,78210.0
2022-08-10 11:30:00,514.5,515.31,512.98,515.14,40367.0,514.5,515.31,512.98,515.14,40367.0
2022-08-10 12:00:00,514.96,515.86,512.56,514.4,94449.0,514.96,515.86,512.56,514.4,94449.0
2022-08-10 12:30:00,514.44,514.83,512.79,513.45,49400.0,514.44,514.83,512.79,513.45,49400.0
2022-08-10 13:00:00,513.26,514.11,512.18,513.32,25372.0,513.26,514.11,512.18,513.32,25372.0
2022-08-10 13:30:00,513.13,515.22,512.15,513.71,46016.0,513.13,515.22,512.15,513.71,46016.0
2022-08-10 14:00:00,513.83,514.73,512.58,513.02,32834.0,513.83,514.73,512.58,513.02,32834.0
2022-08-10 14:30:00,512.99,514.86,512.6,513.02,34720.0,512.99,514.86,512.6,513.02,34720.0
2022-08-10 15:00:00,513.07,514.82,512.1,514.14,58341.0,513.07,514.82,512.1,514.14,58341.0
2022-08-10 15:30:00,514.11,516.44,513.93,516.15,201841.0,514.11,516.44,513.93,516.15,201841.0
2022-08-11 09:30:00,520.0,521.58,511.71,518.13,85440.0,520.0,521.58,511.71,518.13,85440.0
2022-08-11 10:00:00,518.13,521.24,513.69,515.37,83522.0,518.13,521.24,513.69,515.37,83522.0
2022-08-11 10:30:00,515.24,517.4,511.34,513.44,62044.0,515.24,517.4,511.34,513.44,62044.0
2022-08-11 11:00:00,512.95,513.43,505.63,508.18,67588.0,512.95,513.43,505.63,508.18,67588.0
2022-08-11 11:30:00,508.0,509.87,505.13,507.52,42862.0,508.0,509.87,505.13,507.52,42862.0
2022-08-11 12:00:00,507.37,508.55,503.41,505.4,36598.0,507.37,508.55,503.41,505.4,36598.0
2022-08-11 12:30:00,505.4,506.02,502.57,503.49,59946.0,505.4,506.02,502.57,503.49,59946.0
2022-08-11 13:00:00,503.79,505.52,502.7,503.43,33617.0,503.79,505.52,502.7,503.43,33617.0
2022-08-11 13:30:00,503.22,504.71,502.31,502.31,37568.0,503.22,504.71,502.31,502.31,37568.0
2022-08-11 14:00:00,502.56,502.65,500.64,500.92,30620.0,502.56,502.65,500.64,500.92,30620.0
2022-08-11 14:30:00,500.8,501.16,497.94,499.25,44938.0,500.8,501.16,497.94,499.25,44938.0
2022-08-11 15:00:00,498.88,500.03,497.42,499.72,61501.0,498.88,500.03,497.42,499.72,61501.0
2022-08-11 15:30:00,499.74,500.19,498.11,499.47,126797.0,499.74,500.19,498.11,499.47,126797.0
2022-08-12 09:30:00,504.44,505.0,496.1,501.6,69700.0,504.44,505.0,496.1,501.6,69700.0
2022-08-12 10:00:00,501.13,502.62,498.37,498.49,44576.0,501.13,502.62,498.37,498.49,44576.0
2022-08-12 10:30:00,498.65,498.84,492.99,495.3,77473.0,498.65,498.84,492.99,495.3,77473.0
2022-08-12 11:00:00,495.1,496.73,494.14,494.72,58844.0,495.1,496.73,494.14,494.72,58844.0
2022-08-12 11:30:00,494.72,497.67,494.52,495.21,40423.0,494.72,497.67,494.52,495.21,40423.0
2022-08-12 12:00:00,495.22,497.8,494.54,497.32,40571.0,495.22,497.8,494.54,497.32,40571.0
2022-08-12 12:30:00,497.37,498.78,497.21,497.88,31442.0,497.37,498.78,497.21,497.88,31442.0
2022-08-12 13:00:00,497.83,499.67,497.82,499.11,20326.0,497.83,499.67,497.82,499.11,20326.0
2022-08-12 13:30:00,499.27,502.24,499.22,501.39,46055.0,499.27,502.24,499.22,501.39,46055.0
2022-08-12 14:00:00,501.37,504.05,501.22,504.04,34980.0,501.37,504.05,501.22,504.04,34980.0
2022-08-12 14:30:00,503.96,507.29,503.77,506.2,65485.0,503.96,507.29,503.77,506.2,65485.0
2022-08-12 15:00:00,506.07,506.48,504.61,506.32,99697.0,506.07,506.48,504.61,506.32,99697.0
2022-08-12 15:30:00,506.48,508.0,505.91,506.31,280626.0,506.48,508.0,505.91,506.31,280626.0
2022-08-15 09:30:00,502.0,511.0,501.5,505.05,92105.0,502.0,511.0,501.5,505.05,92105.0
2022-08-15 10:00:00,505.02,505.02,498.6,500.53,92770.0,505.02,505.02,498.6,500.53,92770.0
2022-08-15 10:30:00,500.53,503.18,498.56,500.63,82361.0,500.53,503.18,498.56,500.63,82361.0
2022-08-15 11:00:00,500.8,502.1,499.59,500.99,27522.0,500.8,502.1,499.59,500.99,27522.0
2022-08-15 11:30:00,501.06,503.33,501.06,502.19,27239.0,501.06,503.33,501.06,502.19,27239.0
2022-08-15 12:00:00,502.09,503.0,501.06,502.53,17413.0,502.09,503.0,501.06,502.53,17413.0
2022-08-15 12:30:00,502.22,503.5,501.44,502.89,29286.0,502.22,503.5,501.44,502.89,29286.0
2022-08-15 13:00:00,502.95,503.3,502.03,502.57,15730.0,502.95,503.3,502.03,502.57,15730.0
2022-08-15 13:30:00,502.67,503.78,501.91,503.77,12609.0,502.67,503.78,501.91,503.77,12609.0
2022-08-15 14:00:00,503.54,504.58,503.16,503.64,12223.0,503.54,504.58,503.16,503.64,12223.0
2022-08-15 14:30:00,503.84,505.98,503.84,505.95,20964.0,503.84,505.98,503.84,505.95,20964.0
2022-08-15 15:00:00,505.83,506.95,505.42,506.0,17863.0,505.83,506.95,505.42,506.0,17863.0
2022-08-15 15:30:00,505.91,505.93,503.09,503.87,67067.0,505.91,505.93,503.09,503.87,67067.0
2022-08-16 09:30:00,499.0,499.39,494.17,497.22,115210.0,499.0,499.39,494.17,497.22,115210.0
2022-08-16 10:00:00,497.09,497.73,493.13,493.96,46842.0,497.09,497.73,493.13,493.96,46842.0
2022-08-16 10:30:00,493.74,496.34,491.55,494.38,38457.0,493.74,496.34,491.55,494.38,38457.0
2022-08-16 11:00:00,494.26,497.0,494.0,497.0,53460.0,494.26,497.0,494.0,497.0,53460.0
2022-08-16 11:30:00,496.67,499.0,496.41,498.37,52405.0,496.67,499.0,496.41,498.37,52405.0
2022-08-16 12:00:00,498.36,498.68,495.43,495.64,27322.0,498.36,498.68,495.43,495.64,27322.0
2022-08-16 12:30:00,495.64,496.45,493.26,494.22,40519.0,495.64,496.45,493.26,494.22,40519.0
2022-08-16 13:00:00,494.36,495.17,493.68,494.54,29618.0,494.36,495.17,493.68,494.54,29618.0
2022-08-16 13:30:00,494.43,497.23,494.28,496.65,65919.0,494.43,497.23,494.28,496.65,65919.0
2022-08-16 14:00:00,496.54,500.4,496.54,499.27,42569.0,496.54,500.4,496.54,499.27,42569.0
2022-08-16 14:30:00,499.5,499.5,492.88,495.61,39472.0,499.5,499.5,492.88,495.61,39472.0
2022-08-16 15:00:00,495.59,497.52,494.44,497.13,40599.0,495.59,497.52,494.44,497.13,40599.0
2022-08-16 15:30:00,496.97,498.92,496.49,496.5,123854.0,496.97,498.92,496.49,496.5,123854.0
2022-08-17 09:30:00,489.0,493.66,485.48,491.27,51342.0,489.0,493.66,485.48,491.27,51342.0
2022-08-17 10:00:00,490.42,490.96,487.42,489.16,49810.0,490.42,490.96,487.42,489.16,49810.0
2022-08-17 10:30:00,488.94,489.12,486.26,487.79,14373.0,488.94,489.12,486.26,487.79,14373.0
2022-08-17 11:00:00,488.17,490.12,487.77,489.29,10585.0,488.17,490.12,487.77,489.29,10585.0
2022-08-17 11:30:00,489.6,490.07,487.11,488.14,18521.0,489.6,490.07,487.11,488.14,18521.0
2022-08-17 12:00:00,488.32,489.73,487.95,489.26,12245.0,488.32,489.73,487.95,489.26,12245.0
2022-08-17 12:30:00,489.1,489.93,488.89,489.41,11079.0,489.1,489.93,488.89,489.41,11079.0
2022-08-17 13:00:00,489.34,489.9,487.61,489.3,29895.0,489.34,489.9,487.61,489.3,29895.0
2022-08-17 13:30:00,489.69,490.12,488.98,489.07,22114.0,489.69,490.12,488.98,489.07,22114.0
2022-08-17 14:00:00,490.23,492.75,488.88,492.05,20522.0,490.23,492.75,488.88,492.05,20522.0
2022-08-17 14:30:00,491.84,493.0,489.65,489.66,26747.0,491.84,493.0,489.65,489.66,26747.0
2022-08-17 15:00:00,489.51,491.2,487.9,489.3,39541.0,489.51,491.2,487.9,489.3,39541.0
2022-08-17 15:30:00,489.1,489.15,487.75,488.76,87176.0,489.1,489.15,487.75,488.76,87176.0
2022-08-18 09:30:00,486.36,486.36,481.25,482.17,65685.0,486.36,486.36,481.25,482.17,65685.0
2022-08-18 10:00:00,481.73,484.45,480.22,481.75,50915.0,481.73,484.45,480.22,481.75,50915.0
2022-08-18 10:30:00,482.06,484.53,481.08,482.62,56454.0,482.06,484.53,481.08,482.62,56454.0
2022-08-18 11:00:00,482.67,485.47,481.77,485.47,28465.0,482.67,485.47,481.77,485.47,28465.0
2022-08-18 11:30:00,485.56,488.6,485.25,486.65,20106.0,485.56,488.6,485.25,486.65,20106.0
2022-08-18 12:00:00,486.36,487.83,486.36,486.95,17143.0,486.36,487.83,486.36,486.95,17143.0
2022-08-18 12:30:00,486.91,487.9,485.77,487.89,24463.0,486.91,487.9,485.77,487.89,24463.0
2022-08-18 13:00:00,487.5,488.66,486.52,488.62,11648.0,487.5,488.66,486.52,488.62,11648.0
2022-08-18 13:30:00,488.5,489.88,487.97,488.26,20642.0,488.5,489.88,487.97,488.26,20642.0
2022-08-18 14:00:00,488.49,489.24,487.56,488.27,19252.0,488.49,489.24,487.56,488.27,19252.0
2022-08-18 14:30:00,487.92,488.83,487.06,488.71,13425.0,487.92,488.83,487.06,488.71,13425.0
2022-08-18 15:00:00,488.32,490.1,488.25,489.71,19343.0,488.32,490.1,488.25,489.71,19343.0
2022-08-18 15:30:00,489.71,490.46,488.3,490.03,114086.0,489.71,490.46,488.3,490.03,114086.0
2022-08-19 09:30:00,484.17,484.69,476.5,477.03,103613.0,484.17,484.69,476.5,477.03,103613.0
2022-08-19 10:00:00,476.85,479.96,476.13,476.79,40178.0,476.85,479.96,476.13,476.79,40178.0
2022-08-19 10:30:00,476.91,480.07,474.21,474.21,59831.0,476.91,480.07,474.21,474.21,59831.0
2022-08-19 11:00:00,474.25,475.69,473.67,475.33,28350.0,474.25,475.69,473.67,475.33,28350.0
2022-08-19 11:30:00,475.21,477.74,474.41,475.56,13466.0,475.21,477.74,474.41,475.56,13466.0
2022-08-19 12:00:00,475.46,476.46,474.63,475.47,28572.0,475.46,476.46,474.63,475.47,28572.0
2022-08-19 12:30:00,475.18,475.97,474.52,475.34,21813.0,475.18,475.97,474.52,475.34,21813.0
2022-08-19 13:00:00,475.11,476.02,474.17,474.62,17195.0,475.11,476.02,474.17,474.62,17195.0
2022-08-19 13:30:00,474.19,476.57,473.32,476.42,14847.0,474.19,476.57,473.32,476.42,14847.0
2022-08-19 14:00:00,476.31,477.1,476.02,476.43,15843.0,476.31,477.1,476.02,476.43,15843.0
2022-08-19 14:30:00,476.42,477.66,476.0,477.2,13987.0,476.42,477.66,476.0,477.2,13987.0
2022-08-19 15:00:00,477.38,477.38,475.34,476.36,26353.0,477.38,477.38,475.34,476.36,26353.0
2022-08-19 15:30:00,476.5,477.27,475.08,476.35,92895.0,476.5,477.27,475.08,476.35,92895.0
2022-08-22 09:30:00,466.57,469.24,462.78,463.23,83670.0,466.57,469.24,462.78,463.23,83670.0
2022-08-22 10:00:00,462.81,463.78,458.08,458.27,64020.0,462.81,463.78,458.08,458.27,64020.0
2022-08-22 10:30:00,458.27,460.5,456.48,456.49,49858.0,458.27,460.5,456.48,456.49,49858.0
2022-08-22 11:00:00,456.27,460.15,455.77,458.71,30865.0,456.27,460.15,455.77,458.71,30865.0
2022-08-22 11:30:00,458.37,461.91,458.37,461.36,20127.0,458.37,461.91,458.37,461.36,20127.0
2022-08-22 12:00:00,461.44,462.1,459.96,460.51,17002.0,461.44,462.1,459.96,460.51,17002.0
2022-08-22 12:30:00,460.43,460.95,459.5,460.09,29830.0,460.43,460.95,459.5,460.09,29830.0
2022-08-22 13:00:00,460.11,460.73,459.33,459.56,15253.0,460.11,460.73,459.33,459.56,15253.0
2022-08-22 13:30:00,459.22,460.03,458.56,459.33,10505.0,459.22,460.03,458.56,459.33,10505.0
2022-08-22 14:00:00,459.11,460.32,458.44,459.73,14415.0,459.11,460.32,458.44,459.73,14415.0
2022-08-22 14:30:00,459.41,460.3,458.62,460.19,20967.0,459.41,460.3,458.62,460.19,20967.0
2022-08-22 15:00:00,460.36,461.34,459.84,460.08,25191.0,460.36,461.34,459.84,460.08,25191.0
2022-08-22 15:30:00,460.15,460.2,458.71,459.72,70398.0,460.15,460.2,458.71,459.72,70398.0
2022-08-23 09:30:00,459.99,462.25,456.38,458.5,73279.0,459.99,462.25,456.38,458.5,73279.0
2022-08-23 10:00:00,458.78,464.07,457.69,462.69,40774.0,458.78,464.07,457.69,462.69,40774.0
2022-08-23 10:30:00,462.71,462.98,458.2,458.63,39843.0,462.71,462.98,458.2,458.63,39843.0
2022-08-23 11:00:00,458.79,461.14,458.1,460.05,12145.0,458.79,461.14,458.1,460.05,12145.0
2022-08-23 11:30:00,459.82,461.13,459.19,460.16,13103.0,459.82,461.13,459.19,460.16,13103.0
2022-08-23 12:00:00,459.9,461.34,458.63,459.55,22848.0,459.9,461.34,458.63,459.55,22848.0
2022-08-23 12:30:00,459.84,461.66,459.79,461.16,18309.0,459.84,461.66,459.79,461.16,18309.0
2022-08-23 13:00:00,460.97,462.37,460.3,462.3,14644.0,460.97,462.37,460.3,462.3,14644.0
2022-08-23 13:30:00,462.52,463.17,460.17,461.16,16237.0,462.52,463.17,460.17,461.16,16237.0
2022-08-23 14:00:00,461.04,463.93,460.95,463.05,15830.0,461.04,463.93,460.95,463.05,15830.0
2022-08-23 14:30:00,463.03,463.28,461.78,462.03,27046.0,463.03,463.28,461.78,462.03,27046.0
2022-08-23 15:00:00,461.96,462.99,461.12,461.43,29358.0,461.96,462.99,461.12,461.43,29358.0
2022-08-23 15:30:00,461.5,462.03,459.68,459.86,68964.0,461.5,462.03,459.68,459.86,68964.0
2022-08-24 09:30:00,460.29,462.56,455.16,456.7,65614.0,460.29,462.56,455.16,456.7,65614.0
2022-08-24 10:00:00,456.58,459.32,455.67,458.65,33165.0,456.58,459.32,455.67,458.65,33165.0
2022-08-24 10:30:00,458.36,459.14,456.44,458.47,44112.0,458.36,459.14,456.44,458.47,44112.0
2022-08-24 11:00:00,458.45,461.49,457.89,460.84,26369.0,458.45,461.49,457.89,460.84,26369.0
2022-08-24 11:30:00,460.92,462.29,459.41,460.92,27705.0,460.92,462.29,459.41,460.92,27705.0
2022-08-24 12:00:00,460.99,463.42,460.84,461.62,18594.0,460.99,463.42,460.84,461.62,18594.0
2022-08-24 12:30:00,461.55,461.75,459.56,460.66,13898.0,461.55,461.75,459.56,460.66,13898.0
2022-08-24 13:00:00,460.32,461.81,459.9,459.91,17230.0,460.32,461.81,459.9,459.91,17230.0
2022-08-24 13:30:00,460.31,461.55,459.82,461.55,8628.0,460.31,461.55,459.82,461.55,8628.0
2022-08-24 14:00:00,461.28,461.75,460.75,461.26,10332.0,461.28,461.75,460.75,461.26,10332.0
2022-08-24 14:30:00,461.29,461.4,460.12,460.88,23183.0,461.29,461.4,460.12,460.88,23183.0
2022-08-24 15:00:00,460.84,461.23,459.97,460.27,18227.0,460.84,461.23,459.97,460.27,18227.0
2022-08-24 15:30:00,460.23,461.18,457.0,457.52,102412.0,460.23,461.18,457.0,457.52,102412.0
2022-08-25 09:30:00,456.4,460.33,453.33,459.25,70019.0,456.4,460.33,453.33,459.25,70019.0
2022-08-25 10:00:00,459.96,460.56,457.21,459.24,43603.0,459.96,460.56,457.21,459.24,43603.0
2022-08-25 10:30:00,459.29,460.97,457.49,457.49,56287.0,459.29,460.97,457.49,457.49,56287.0
2022-08-25 11:00:00,457.75,458.31,453.3,455.13,26336.0,457.75,458.31,453.3,455.13,26336.0
2022-08-25 11:30:00,455.13,457.27,455.13,456.02,23157.0,455.13,457.27,455.13,456.02,23157.0
2022-08-25 12:00:00,456.0,456.08,454.06,456.05,41101.0,456.0,456.08,454.06,456.05,41101.0
2022-08-25 12:30:00,456.05,458.76,455.56,458.75,22367.0,456.05,458.76,455.56,458.75,22367.0
2022-08-25 13:00:00,458.78,458.9,457.58,458.38,19074.0,458.78,458.9,457.58,458.38,19074.0
2022-08-25 13:30:00,458.26,460.68,458.26,460.34,20024.0,458.26,460.68,458.26,460.34,20024.0
2022-08-25 14:00:00,460.16,461.74,459.95,461.27,27332.0,460.16,461.74,459.95,461.27,27332.0
2022-08-25 14:30:00,461.07,461.89,459.6,461.89,26868.0,461.07,461.89,459.6,461.89,26868.0
2022-08-25 15:00:00,461.96,464.26,461.34,464.26,38134.0,461.96,464.26,461.34,464.26,38134.0
2022-08-25 15:30:00,464.21,466.33,463.18,466.05,142118.0,464.21,466.33,463.18,466.05,142118.0
2022-08-26 09:30:00,467.29,467.5,460.36,463.3,39616.0,467.29,467.5,460.36,463.3,39616.0
2022-08-26 10:00:00,462.6,463.73,456.48,457.19,68079.0,462.6,463.73,456.48,457.19,68079.0
2022-08-26 10:30:00,457.41,457.41,452.65,453.34,35217.0,457.41,457.41,452.65,453.34,35217.0
2022-08-26 11:00:00,453.11,453.87,448.97,450.83,25756.0,453.11,453.87,448.97,450.83,25756.0
2022-08-26 11:30:00,450.91,451.58,449.5,449.5,41290.0,450.91,451.58,449.5,449.5,41290.0
2022-08-26 12:00:00,449.38,449.44,447.32,448.46,12510.0,449.38,449.44,447.32,448.46,12510.0
2022-08-26 12:30:00,448.56,451.67,448.07,450.5,24191.0,448.56,451.67,448.07,450.5,24191.0
2022-08-26 13:00:00,450.26,451.13,449.8,450.09,13361.0,450.26,451.13,449.8,450.09,13361.0
2022-08-26 13:30:00,450.12,450.4,448.44,448.89,11990.0,450.12,450.4,448.44,448.89,11990.0
2022-08-26 14:00:00,449.03,449.07,447.08,447.23,15074.0,449.03,449.07,447.08,447.23,15074.0
2022-08-26 14:30:00,447.23,448.89,447.11,448.54,18206.0,447.23,448.89,447.11,448.54,18206.0
2022-08-26 15:00:00,448.79,448.95,446.76,447.06,26065.0,448.79,448.95,446.76,447.06,26065.0
2022-08-26 15:30:00,447.03,447.27,444.67,445.06,81570.0,447.03,447.27,444.67,445.06,81570.0
2022-08-29 09:30:00,440.0,447.59,438.81,440.82,69357.0,440.0,447.59,438.81,440.82,69357.0
2022-08-29 10:00:00,440.65,443.05,439.33,441.42,45179.0,440.65,443.05,439.33,441.42,45179.0
2022-08-29 10:30:00,441.41,442.07,438.52,439.03,32255.0,441.41,442.07,438.52,439.03,32255.0
2022-08-29 11:00:00,438.92,439.84,435.84,436.23,25348.0,438.92,439.84,435.84,436.23,25348.0
2022-08-29 11:30:00,436.26,439.03,435.51,438.6,36356.0,436.26,439.03,435.51,438.6,36356.0
2022-08-29 12:00:00,438.75,440.02,437.82,437.82,17802.0,438.75,440.02,437.82,437.82,17802.0
2022-08-29 12:30:00,437.7,440.16,436.89,439.69,16435.0,437.7,440.16,436.89,439.69,16435.0
2022-08-29 13:00:00,440.16,440.58,437.98,439.12,20891.0,440.16,440.58,437.98,439.12,20891.0
2022-08-29 13:30:00,438.98,440.15,438.86,440.1,21157.0,438.98,440.15,438.86,440.1,21157.0
2022-08-29 14:00:00,439.89,440.29,438.8,439.94,20501.0,439.89,440.29,438.8,439.94,20501.0
2022-08-29 14:30:00,439.92,440.86,438.94,440.55,16149.0,439.92,440.86,438.94,440.55,16149.0
2022-08-29 15:00:00,440.88,441.91,439.56,439.7,17494.0,440.88,441.91,439.56,439.7,17494.0
2022-08-29 15:30:00,439.5,439.77,435.71,435.78,75376.0,439.5,439.77,435.71,435.78,75376.0
2022-08-30 09:30:00,442.5,444.08,438.37,441.34,54970.0,442.5,444.08,438.37,441.34,54970.0
2022-08-30 10:00:00,441.69,442.08,434.0,435.39,56452.0,441.69,442.08,434.0,435.39,56452.0
2022-08-30 10:30:00,435.13,435.33,431.18,434.74,32490.0,435.13,435.33,431.18,434.74,32490.0
2022-08-30 11:00:00,434.73,435.08,432.1,433.82,39363.0,434.73,435.08,432.1,433.82,39363.0
2022-08-30 11:30:00,433.93,434.75,431.8,433.82,25028.0,433.93,434.75,431.8,433.82,25028.0
2022-08-30 12:00:00,433.44,435.45,432.8,432.98,28913.0,433.44,435.45,432.8,432.98,28913.0
2022-08-30 12:30:00,432.86,433.45,431.57,433.13,14780.0,432.86,433.45,431.57,433.13,14780.0
2022-08-30 13:00:00,433.08,433.23,430.67,430.74,21046.0,433.08,433.23,430.67,430.74,21046.0
2022-08-30 13:30:00,430.56,433.04,429.5,432.48,44769.0,430.56,433.04,429.5,432.48,44769.0
2022-08-30 14:00:00,432.46,432.81,431.46,432.0,37660.0,432.46,432.81,431.46,432.0,37660.0
2022-08-30 14:30:00,432.2,434.53,432.2,434.0,24995.0,432.2,434.53,432.2,434.0,24995.0
2022-08-30 15:00:00,434.29,437.21,434.03,436.82,28791.0,434.29,437.21,434.03,436.82,28791.0
2022-08-30 15:30:00,436.77,437.92,435.65,436.71,78247.0,436.77,437.92,435.65,436.71,78247.0
2022-08-31 09:30:00,440.0,446.0,437.48,444.35,83971.0,440.0,446.0,437.48,444.35,83971.0
2022-08-31 10:00:00,444.57,445.41,439.18,440.03,61112.0,444.57,445.41,439.18,440.03,61112.0
2022-08-31 10:30:00,439.6,439.97,435.88,435.88,46452.0,439.6,439.97,435.88,435.88,46452.0
2022-08-31 11:00:00,435.83,436.8,434.41,436.0,49959.0,435.83,436.8,434.41,436.0,49959.0
2022-08-31 11:30:00,435.99,439.18,434.7,438.64,33511.0,435.99,439.18,434.7,438.64,33511.0
2022-08-31 12:00:00,438.81,439.89,437.55,437.55,34757.0,438.81,439.89,437.55,437.55,34757.0
2022-08-31 12:30:00,437.66,438.79,436.61,436.92,13182.0,437.66,438.79,436.61,436.92,13182.0
2022-08-31 13:00:00,436.76,437.69,434.86,435.46,19305.0,436.76,437.69,434.86,435.46,19305.0
2022-08-31 13:30:00,435.44,435.92,434.31,434.9,19040.0,435.44,435.92,434.31,434.9,19040.0
2022-08-31 14:00:00,434.69,435.82,434.15,435.09,28006.0,434.69,435.82,434.15,435.09,28006.0
2022-08-31 14:30:00,434.79,435.08,433.84,434.98,13262.0,434.79,435.08,433.84,434.98,13262.0
2022-08-31 15:00:00,434.79,437.04,434.6,436.6,39001.0,434.79,437.04,434.6,436.6,39001.0
2022-08-31 15:30:00,436.31,438.06,434.26,434.7,135240.0,436.31,438.06,434.26,434.7,135240.0
2022-09-01 09:30:00,429.81,431.7,424.0,425.77,106974.0,429.81,431.7,424.0,425.77,106974.0
2022-09-01 10:00:00,425.77,426.07,422.16,424.08,48379.0,425.77,426.07,422.16,424.08,48379.0
2022-09-01 10:30:00,424.06,425.57,417.42,417.6,80954.0,424.06,425.57,417.42,417.6,80954.0
2022-09-01 11:00:00,417.47,421.2,416.96,417.14,45585.0,417.47,421.2,416.96,417.14,45585.0
2022-09-01 11:30:00,417.18,421.63,416.68,416.68,46874.0,417.18,421.63,416.68,416.68,46874.0
2022-09-01 12:00:00,416.81,420.15,416.81,420.1,29387.0,416.81,420.15,416.81,420.1,29387.0
2022-09-01 12:30:00,419.92,420.43,418.32,419.08,39258.0,419.92,420.43,418.32,419.08,39258.0
2022-09-01 13:00:00,418.92,423.26,418.69,422.66,37007.0,418.92,423.26,418.69,422.66,37007.0
2022-09-01 13:30:00,422.93,423.83,421.56,421.85,32483.0,422.93,423.83,421.56,421.85,32483.0
2022-09-01 14:00:00,421.79,426.88,421.21,425.97,52007.0,421.79,426.88,421.21,425.97,52007.0
2022-09-01 14:30:00,426.2,429.04,425.58,426.63,55543.0,426.2,429.04,425.58,426.63,55543.0
2022-09-01 15:00:00,426.36,428.48,425.41,425.5,39492.0,426.36,428.48,425.41,425.5,39492.0
2022-09-01 15:30:00,425.42,431.05,425.04,431.01,190911.0,425.42,431.05,425.04,431.01,190911.0
2022-09-02 09:30:00,438.37,438.77,433.0,436.11,98300.0,438.37,438.77,433.0,436.11,98300.0
2022-09-02 10:00:00,435.97,444.53,433.67,444.53,105867.0,435.97,444.53,433.67,444.53,105867.0
2022-09-02 10:30:00,444.52,446.71,443.76,446.02,190361.0,444.52,446.71,443.76,446.02,190361.0
2022-09-02 11:00:00,446.12,447.49,444.38,445.46,99189.0,446.12,447.49,444.38,445.46,99189.0
2022-09-02 11:30:00,445.52,446.23,444.11,445.41,21174.0,445.52,446.23,444.11,445.41,21174.0
2022-09-02 12:00:00,445.19,445.46,440.48,440.48,38751.0,445.19,445.46,440.48,440.48,38751.0
2022-09-02 12:30:00,440.49,440.8,435.83,437.08,23703.0,440.49,440.8,435.83,437.08,23703.0
2022-09-02 13:00:00,436.83,437.51,433.12,433.69,34194.0,436.83,437.51,433.12,433.69,34194.0
2022-09-02 13:30:00,433.72,436.34,433.1,433.83,30306.0,433.72,436.34,433.1,433.83,30306.0
2022-09-02 14:00:00,433.84,436.06,433.31,436.06,14558.0,433.84,436.06,433.31,436.06,14558.0
2022-09-02 14:30:00,435.94,436.51,433.68,433.68,21953.0,435.94,436.51,433.68,433.68,21953.0
2022-09-02 15:00:00,433.5,435.45,433.03,434.14,26197.0,433.5,435.45,433.03,434.14,26197.0
2022-09-02 15:30:00,434.06,434.88,431.28,434.87,116333.0,434.06,434.88,431.28,434.87,116333.0
2022-09-06 09:30:00,430.11,433.54,428.29,432.24,81169.0,430.11,433.54,428.29,432.24,81169.0
2022-09-06 10:00:00,430.52,431.75,424.35,430.91,67048.0,430.52,431.75,424.35,430.91,67048.0
2022-09-06 10:30:00,430.65,437.76,429.65,437.04,49093.0,430.65,437.76,429.65,437.04,49093.0
2022-09-06 11:00:00,437.15,437.27,433.09,433.09,29515.0,437.15,437.27,433.09,433.09,29515.0
2022-09-06 11:30:00,433.05,435.3,432.49,434.59,24990.0,433.05,435.3,432.49,434.59,24990.0
2022-09-06 12:00:00,434.19,435.27,430.6,432.58,26082.0,434.19,435.27,430.6,432.58,26082.0
2022-09-06 12:30:00,432.49,433.33,431.15,432.12,24005.0,432.49,433.33,431.15,432.12,24005.0
2022-09-06 13:00:00,432.04,432.05,428.26,428.96,24517.0,432.04,432.05,428.26,428.96,24517.0
2022-09-06 13:30:00,429.32,430.37,428.53,429.97,14093.0,429.32,430.37,428.53,429.97,14093.0
2022-09-06 14:00:00,430.25,432.67,430.08,431.67,14632.0,430.25,432.67,430.08,431.67,14632.0
2022-09-06 14:30:00,431.36,432.66,430.45,431.67,27488.0,431.36,432.66,430.45,431.67,27488.0
2022-09-06 15:00:00,431.88,433.66,431.01,432.34,21628.0,431.88,433.66,431.01,432.34,21628.0
2022-09-06 15:30:00,432.29,432.29,429.17,430.53,79474.0,432.29,432.29,429.17,430.53,79474.0
2022-09-07 09:30:00,430.99,437.11,430.99,432.67,29528.0,430.99,437.11,430.99,432.67,29528.0
2022-09-07 10:00:00,432.06,433.38,430.2,431.84,22489.0,432.06,433.38,430.2,431.84,22489.0
2022-09-07 10:30:00,432.28,435.04,431.77,432.92,24670.0,432.28,435.04,431.77,432.92,24670.0
2022-09-07 11:00:00,432.78,436.72,431.78,435.75,35975.0,432.78,436.72,431.78,435.75,35975.0
2022-09-07 11:30:00,436.03,437.92,435.62,437.46,23208.0,436.03,437.92,435.62,437.46,23208.0
2022-09-07 12:00:00,437.31,438.64,436.42,437.62,18748.0,437.31,438.64,436.42,437.62,18748.0
2022-09-07 12:30:00,437.56,439.75,437.12,439.05,13901.0,437.56,439.75,437.12,439.05,13901.0
2022-09-07 13:00:00,439.24,440.72,438.28,438.28,15332.0,439.24,440.72,438.28,438.28,15332.0
2022-09-07 13:30:00,438.33,441.71,438.2,441.19,21532.0,438.33,441.71,438.2,441.19,21532.0
2022-09-07 14:00:00,441.25,443.69,441.25,443.69,26017.0,441.25,443.69,441.25,443.69,26017.0
2022-09-07 14:30:00,443.49,444.35,442.86,444.32,18230.0,443.49,444.35,442.86,444.32,18230.0
2022-09-07 15:00:00,444.18,445.99,443.81,445.94,33356.0,444.18,445.99,443.81,445.94,33356.0
2022-09-07 15:30:00,445.63,446.39,443.76,444.29,96443.0,445.63,446.39,443.76,444.29,96443.0
2022-09-08 09:30:00,439.04,449.95,438.14,448.94,49936.0,439.04,449.95,438.14,448.94,49936.0
2022-09-08 10:00:00,448.63,449.17,444.71,447.84,75596.0,448.63,449.17,444.71,447.84,75596.0
2022-09-08 10:30:00,447.19,450.35,446.72,450.35,79953.0,447.19,450.35,446.72,450.35,79953.0
2022-09-08 11:00:00,450.5,453.25,450.5,451.16,79326.0,450.5,453.25,450.5,451.16,79326.0
2022-09-08 11:30:00,451.13,451.57,448.63,448.63,13906.0,451.13,451.57,448.63,448.63,13906.0
2022-09-08 12:00:00,449.0,449.13,443.85,444.87,18479.0,449.0,449.13,443.85,444.87,18479.0
2022-09-08 12:30:00,444.72,447.32,444.72,445.83,20773.0,444.72,447.32,444.72,445.83,20773.0
2022-09-08 13:00:00,445.61,447.62,444.36,447.35,25134.0,445.61,447.62,444.36,447.35,25134.0
2022-09-08 13:30:00,446.95,447.71,445.22,446.25,35975.0,446.95,447.71,445.22,446.25,35975.0
2022-09-08 14:00:00,446.59,446.71,445.18,445.69,15820.0,446.59,446.71,445.18,445.69,15820.0
2022-09-08 14:30:00,445.92,448.61,445.64,446.39,89171.0,445.92,448.61,445.64,446.39,89171.0
2022-09-08 15:00:00,446.31,447.55,445.07,447.19,56528.0,446.31,447.55,445.07,447.19,56528.0
2022-09-08 15:30:00,446.85,451.15,446.85,450.87,93939.0,446.85,451.15,446.85,450.87,93939.0
2022-09-09 09:30:00,458.08,463.68,457.51,463.68,103475.0,458.08,463.68,457.51,463.68,103475.0
2022-09-09 10:00:00,463.18,465.9,463.05,465.1,58215.0,463.18,465.9,463.05,465.1,58215.0
2022-09-09 10:30:00,464.96,466.23,463.64,465.23,34409.0,464.96,466.23,463.64,465.23,34409.0
2022-09-09 11:00:00,465.22,465.56,463.51,465.47,21352.0,465.22,465.56,463.51,465.47,21352.0
2022-09-09 11:30:00,465.58,468.34,465.08,466.71,60031.0,465.58,468.34,465.08,466.71,60031.0
2022-09-09 12:00:00,466.31,466.88,464.74,466.2,51069.0,466.31,466.88,464.74,466.2,51069.0
2022-09-09 12:30:00,466.06,469.18,465.87,468.95,32640.0,466.06,469.18,465.87,468.95,32640.0
2022-09-09 13:00:00,468.94,470.64,468.53,469.77,41760.0,468.94,470.64,468.53,469.77,41760.0
2022-09-09 13:30:00,469.69,470.38,468.9,469.04,23323.0,469.69,470.38,468.9,469.04,23323.0
2022-09-09 14:00:00,469.02,470.55,468.42,469.7,33162.0,469.02,470.55,468.42,469.7,33162.0
2022-09-09 14:30:00,469.69,469.72,467.06,469.19,37410.0,469.69,469.72,467.06,469.19,37410.0
2022-09-09 15:00:00,468.98,471.92,468.92,471.47,58493.0,468.98,471.92,468.92,471.47,58493.0
2022-09-09 15:30:00,471.2,471.9,469.58,470.04,156949.0,471.2,471.9,469.58,470.04,156949.0
2022-09-12 09:30:00,475.2,482.69,473.48,476.24,68748.0,475.2,482.69,473.48,476.24,68748.0
2022-09-12 10:00:00,476.33,476.5,472.1,474.18,52517.0,476.33,476.5,472.1,474.18,52517.0
2022-09-12 10:30:00,473.86,474.52,469.93,471.4,36824.0,473.86,474.52,469.93,471.4,36824.0
2022-09-12 11:00:00,471.53,473.42,469.26,473.42,24194.0,471.53,473.42,469.26,473.42,24194.0
2022-09-12 11:30:00,473.01,473.48,469.84,470.52,28497.0,473.01,473.48,469.84,470.52,28497.0
2022-09-12 12:00:00,470.91,473.69,470.22,473.2,27768.0,470.91,473.69,470.22,473.2,27768.0
2022-09-12 12:30:00,473.2,474.91,472.84,474.7,29860.0,473.2,474.91,472.84,474.7,29860.0
2022-09-12 13:00:00,474.86,475.72,473.83,475.21,16726.0,474.86,475.72,473.83,475.21,16726.0
2022-09-12 13:30:00,475.45,475.64,474.15,475.35,10476.0,475.45,475.64,474.15,475.35,10476.0
2022-09-12 14:00:00,475.54,475.8,474.46,475.17,23009.0,475.54,475.8,474.46,475.17,23009.0
2022-09-12 14:30:00,475.32,477.15,475.26,476.02,33959.0,475.32,477.15,475.26,476.02,33959.0
2022-09-12 15:00:00,476.18,476.87,475.42,475.97,24667.0,476.18,476.87,475.42,475.97,24667.0
2022-09-12 15:30:00,476.0,477.54,475.3,476.64,120385.0,476.0,477.54,475.3,476.64,120385.0
2022-09-13 09:30:00,450.0,458.38,449.4,456.47,161970.0,450.0,458.38,449.4,456.47,161970.0
2022-09-13 10:00:00,456.13,456.55,452.92,454.55,36365.0,456.13,456.55,452.92,454.55,36365.0
2022-09-13 10:30:00,454.69,454.82,450.18,452.14,32431.0,454.69,454.82,450.18,452.14,32431.0
2022-09-13 11:00:00,451.98,453.54,449.99,451.73,41678.0,451.98,453.54,449.99,451.73,41678.0
2022-09-13 11:30:00,451.66,454.11,451.66,452.79,21989.0,451.66,454.11,451.66,452.79,21989.0
2022-09-13 12:00:00,452.71,455.6,452.51,453.97,35450.0,452.71,455.6,452.51,453.97,35450.0
2022-09-13 12:30:00,453.98,455.97,453.91,455.67,15702.0,453.98,455.97,453.91,455.67,15702.0
2022-09-13 13:00:00,455.61,457.0,454.84,456.94,31466.0,455.61,457.0,454.84,456.94,31466.0
2022-09-13 13:30:00,456.93,457.28,454.69,455.18,33034.0,456.93,457.28,454.69,455.18,33034.0
2022-09-13 14:00:00,455.37,456.47,453.53,453.73,35015.0,455.37,456.47,453.53,453.73,35015.0
2022-09-13 14:30:00,453.69,454.14,451.9,452.67,48095.0,453.69,454.14,451.9,452.67,48095.0
2022-09-13 15:00:00,452.75,454.69,451.94,452.29,52930.0,452.75,454.69,451.94,452.29,52930.0
2022-09-13 15:30:00,452.34,453.53,450.13,452.06,153948.0,452.34,453.53,450.13,452.06,153948.0
2022-09-14 09:30:00,454.37,455.11,448.21,453.85,59455.0,454.37,455.11,448.21,453.85,59455.0
2022-09-14 10:00:00,453.77,456.15,452.19,453.52,36291.0,453.77,456.15,452.19,453.52,36291.0
2022-09-14 10:30:00,453.13,459.16,452.8,458.34,20400.0,453.13,459.16,452.8,458.34,20400.0
2022-09-14 11:00:00,458.04,458.19,456.26,456.34,22776.0,458.04,458.19,456.26,456.34,22776.0
2022-09-14 11:30:00,456.55,458.44,454.0,457.54,37051.0,456.55,458.44,454.0,457.54,37051.0
2022-09-14 12:00:00,457.4,458.35,454.29,457.14,31437.0,457.4,458.35,454.29,457.14,31437.0
2022-09-14 12:30:00,457.63,460.57,456.91,458.67,19803.0,457.63,460.57,456.91,458.67,19803.0
2022-09-14 13:00:00,458.67,459.38,457.38,457.91,19497.0,458.67,459.38,457.38,457.91,19497.0
2022-09-14 13:30:00,457.92,458.01,454.27,455.87,23633.0,457.92,458.01,454.27,455.87,23633.0
2022-09-14 14:00:00,456.26,456.46,454.83,455.94,24314.0,456.26,456.46,454.83,455.94,24314.0
2022-09-14 14:30:00,455.53,457.13,455.53,456.52,32412.0,455.53,457.13,455.53,456.52,32412.0
2022-09-14 15:00:00,456.4,457.51,454.47,455.04,25602.0,456.4,457.51,454.47,455.04,25602.0
2022-09-14 15:30:00,455.03,458.33,453.33,457.67,130875.0,455.03,458.33,453.33,457.67,130875.0
2022-09-15 09:30:00,444.92,457.81,444.92,455.53,153436.0,444.92,457.81,444.92,455.53,153436.0
2022-09-15 10:00:00,455.53,456.73,445.12,445.5,83474.0,455.53,456.73,445.12,445.5,83474.0
2022-09-15 10:30:00,445.34,446.14,437.94,438.79,107729.0,445.34,446.14,437.94,438.79,107729.0
2022-09-15 11:00:00,439.0,439.0,434.95,437.5,226276.0,439.0,439.0,434.95,437.5,226276.0
2022-09-15 11:30:00,437.87,441.29,437.39,438.49,91434.0,437.87,441.29,437.39,438.49,91434.0
2022-09-15 12:00:00,438.61,439.04,435.53,435.9,32125.0,438.61,439.04,435.53,435.9,32125.0
2022-09-15 12:30:00,435.95,438.88,435.81,438.66,33057.0,435.95,438.88,435.81,438.66,33057.0
2022-09-15 13:00:00,438.94,443.74,438.94,443.11,65562.0,438.94,443.74,438.94,443.11,65562.0
2022-09-15 13:30:00,442.72,443.24,441.11,441.62,41375.0,442.72,443.24,441.11,441.62,41375.0
2022-09-15 14:00:00,441.62,441.88,438.28,439.53,39017.0,441.62,441.88,438.28,439.53,39017.0
2022-09-15 14:30:00,439.16,439.64,437.2,438.4,18996.0,439.16,439.64,437.2,438.4,18996.0
2022-09-15 15:00:00,438.41,438.82,434.58,435.3,43011.0,438.41,438.82,434.58,435.3,43011.0
2022-09-15 15:30:00,435.3,436.36,434.21,435.29,153372.0,435.3,436.36,434.21,435.29,153372.0
2022-09-16 09:30:00,431.47,434.01,423.85,424.73,208627.0,431.47,434.01,423.85,424.73,208627.0
2022-09-16 10:00:00,424.67,426.56,421.11,421.12,125320.0,424.67,426.56,421.11,421.12,125320.0
2022-09-16 10:30:00,421.66,428.29,421.42,424.57,77375.0,421.66,428.29,421.42,424.57,77375.0
2022-09-16 11:00:00,424.17,426.55,424.17,424.37,17669.0,424.17,426.55,424.17,424.37,17669.0
2022-09-16 11:30:00,424.35,425.55,422.58,425.06,40491.0,424.35,425.55,422.58,425.06,40491.0
2022-09-16 12:00:00,424.83,424.87,421.72,422.2,24730.0,424.83,424.87,421.72,422.2,24730.0
2022-09-16 12:30:00,421.96,424.04,421.52,423.61,19275.0,421.96,424.04,421.52,423.61,19275.0
2022-09-16 13:00:00,424.07,424.36,422.53,423.25,37619.0,424.07,424.36,422.53,423.25,37619.0
2022-09-16 13:30:00,423.49,424.19,421.18,422.06,21834.0,423.49,424.19,421.18,422.06,21834.0
2022-09-16 14:00:00,421.8,424.27,421.25,423.43,27821.0,421.8,424.27,421.25,423.43,27821.0
2022-09-16 14:30:00,422.9,425.19,422.71,424.87,50629.0,422.9,425.19,422.71,424.87,50629.0
2022-09-16 15:00:00,424.79,427.05,424.42,425.11,39656.0,424.79,427.05,424.42,425.11,39656.0
2022-09-16 15:30:00,425.15,427.8,424.17,425.88,153976.0,425.15,427.8,424.17,425.88,153976.0
2022-09-19 09:30:00,422.8,425.36,421.15,421.56,41572.0,422.8,425.36,421.15,421.56,41572.0
2022-09-19 10:00:00,422.18,422.18,418.84,420.54,27847.0,422.18,422.18,418.84,420.54,27847.0
2022-09-19 10:30:00,420.37,424.03,419.57,422.86,42948.0,420.37,424.03,419.57,422.86,42948.0
2022-09-19 11:00:00,423.0,425.26,422.49,422.65,28341.0,423.0,425.26,422.49,422.65,28341.0
2022-09-19 11:30:00,422.62,422.77,420.26,420.66,15111.0,422.62,422.77,420.26,420.66,15111.0
2022-09-19 12:00:00,421.19,421.87,419.62,420.98,40681.0,421.19,421.87,419.62,420.98,40681.0
2022-09-19 12:30:00,420.97,423.26,420.8,422.73,17862.0,420.97,423.26,420.8,422.73,17862.0
2022-09-19 13:00:00,422.77,422.96,421.04,422.34,16437.0,422.77,422.96,421.04,422.34,16437.0
2022-09-19 13:30:00,422.38,422.38,420.68,420.99,32342.0,422.38,422.38,420.68,420.99,32342.0
2022-09-19 14:00:00,420.92,422.07,420.58,421.92,15135.0,420.92,422.07,420.58,421.92,15135.0
2022-09-19 14:30:00,422.18,423.66,422.18,423.33,19469.0,422.18,423.66,422.18,423.33,19469.0
2022-09-19 15:00:00,423.71,426.47,423.7,425.73,39599.0,423.71,426.47,423.7,425.73,39599.0
2022-09-19 15:30:00,426.05,426.5,424.72,425.03,86729.0,426.05,426.5,424.72,425.03,86729.0
2022-09-20 09:30:00,421.5,421.5,415.46,416.13,104782.0,421.5,421.5,415.46,416.13,104782.0
2022-09-20 10:00:00,416.16,419.62,414.22,417.2,64223.0,416.16,419.62,414.22,417.2,64223.0
2022-09-20 10:30:00,417.15,418.76,415.66,417.8,34371.0,417.15,418.76,415.66,417.8,34371.0
2022-09-20 11:00:00,417.81,419.3,417.22,419.1,45929.0,417.81,419.3,417.22,419.1,45929.0
2022-09-20 11:30:00,419.14,419.98,417.85,419.24,33530.0,419.14,419.98,417.85,419.24,33530.0
2022-09-20 12:00:00,419.28,419.9,418.43,418.43,19688.0,419.28,419.9,418.43,418.43,19688.0
2022-09-20 12:30:00,418.35,418.46,416.81,416.83,17498.0,418.35,418.46,416.81,416.83,17498.0
2022-09-20 13:00:00,416.9,416.98,414.03,414.03,31240.0,416.9,416.98,414.03,414.03,31240.0
2022-09-20 13:30:00,413.78,413.95,411.67,412.05,50078.0,413.78,413.95,411.67,412.05,50078.0
2022-09-20 14:00:00,411.81,414.13,411.81,413.31,112474.0,411.81,414.13,411.81,413.31,112474.0
2022-09-20 14:30:00,413.37,413.85,411.76,413.18,98796.0,413.37,413.85,411.76,413.18,98796.0
2022-09-20 15:00:00,413.03,414.18,412.86,413.38,112454.0,413.03,414.18,412.86,413.38,112454.0
2022-09-20 15:30:00,413.18,414.24,411.01,411.38,246841.0,413.18,414.24,411.01,411.38,246841.0
2022-09-21 09:30:00,415.19,415.89,409.14,411.03,122026.0,415.19,415.89,409.14,411.03,122026.0
2022-09-21 10:00:00,411.15,414.64,410.12,414.18,85554.0,411.15,414.64,410.12,414.18,85554.0
2022-09-21 10:30:00,414.17,414.18,411.79,411.79,103254.0,414.17,414.18,411.79,411.79,103254.0
2022-09-21 11:00:00,411.8,413.07,410.64,412.05,68014.0,411.8,413.07,410.64,412.05,68014.0
2022-09-21 11:30:00,412.17,412.5,411.28,411.72,91007.0,412.17,412.5,411.28,411.72,91007.0
2022-09-21 12:00:00,411.62,412.81,411.11,412.53,74334.0,411.62,412.81,411.11,412.53,74334.0
2022-09-21 12:30:00,412.53,413.45,412.31,412.66,118528.0,412.53,413.45,412.31,412.66,118528.0
2022-09-21 13:00:00,412.53,412.53,409.72,410.86,41743.0,412.53,412.53,409.72,410.86,41743.0
2022-09-21 13:30:00,410.91,413.66,410.91,412.97,59996.0,410.91,413.66,410.91,412.97,59996.0
2022-09-21 14:00:00,412.87,413.04,404.65,407.73,137800.0,412.87,413.04,404.65,407.73,137800.0
2022-09-21 14:30:00,407.74,418.94,406.3,416.59,258165.0,407.74,418.94,406.3,416.59,258165.0
2022-09-21 15:00:00,416.99,417.43,407.59,408.0,102704.0,416.99,417.43,407.59,408.0,102704.0
2022-09-21 15:30:00,407.27,407.57,401.39,401.43,328064.0,407.27,407.57,401.39,401.43,328064.0
2022-09-22 09:30:00,399.87,404.46,392.02,392.96,165340.0,399.87,404.46,392.02,392.96,165340.0
2022-09-22 10:00:00,392.93,393.7,388.79,389.23,123823.0,392.93,393.7,388.79,389.23,123823.0
2022-09-22 10:30:00,389.33,392.46,388.56,390.73,92105.0,389.33,392.46,388.56,390.73,92105.0
2022-09-22 11:00:00,390.47,391.3,387.22,389.69,62935.0,390.47,391.3,387.22,389.69,62935.0
2022-09-22 11:30:00,389.85,391.49,388.87,389.68,101205.0,389.85,391.49,388.87,389.68,101205.0
2022-09-22 12:00:00,389.68,392.18,389.67,390.16,76518.0,389.68,392.18,389.67,390.16,76518.0
2022-09-22 12:30:00,390.03,391.21,389.63,390.4,69044.0,390.03,391.21,389.63,390.4,69044.0
2022-09-22 13:00:00,390.42,391.1,387.16,388.46,57664.0,390.42,391.1,387.16,388.46,57664.0
2022-09-22 13:30:00,388.49,390.97,387.8,390.26,73107.0,388.49,390.97,387.8,390.26,73107.0
2022-09-22 14:00:00,390.38,390.58,387.94,388.58,67545.0,390.38,390.58,387.94,388.58,67545.0
2022-09-22 14:30:00,388.45,390.72,387.77,390.3,57329.0,388.45,390.72,387.77,390.3,57329.0
2022-09-22 15:00:00,390.31,391.75,388.62,389.99,154528.0,390.31,391.75,388.62,389.99,154528.0
2022-09-22 15:30:00,389.9,391.52,386.7,386.86,352913.0,389.9,391.52,386.7,386.86,352913.0
2022-09-23 09:30:00,382.93,387.33,377.24,377.61,207110.0,382.93,387.33,377.24,377.61,207110.0
2022-09-23 10:00:00,377.73,380.01,375.75,379.25,118172.0,377.73,380.01,375.75,379.25,118172.0
2022-09-23 10:30:00,379.25,379.34,376.6,377.01,86358.0,379.25,379.34,376.6,377.01,86358.0
2022-09-23 11:00:00,377.03,380.3,375.98,378.29,85117.0,377.03,380.3,375.98,378.29,85117.0
2022-09-23 11:30:00,378.54,379.39,376.12,376.62,37969.0,378.54,379.39,376.12,376.62,37969.0
2022-09-23 12:00:00,376.45,376.71,375.4,375.73,59509.0,376.45,376.71,375.4,375.73,59509.0
2022-09-23 12:30:00,375.8,377.51,375.35,377.36,48243.0,375.8,377.51,375.35,377.36,48243.0
2022-09-23 13:00:00,377.06,378.87,376.25,376.47,60247.0,377.06,378.87,376.25,376.47,60247.0
2022-09-23 13:30:00,376.71,377.85,376.02,377.03,82993.0,376.71,377.85,376.02,377.03,82993.0
2022-09-23 14:00:00,377.12,377.18,374.36,375.56,36621.0,377.12,377.18,374.36,375.56,36621.0
2022-09-23 14:30:00,375.55,376.24,374.36,375.47,61429.0,375.55,376.24,374.36,375.47,61429.0
2022-09-23 15:00:00,375.55,377.68,375.47,377.19,121094.0,375.55,377.68,375.47,377.19,121094.0
2022-09-23 15:30:00,377.19,379.39,376.88,377.55,224472.0,377.19,379.39,376.88,377.55,224472.0
2022-09-26 09:30:00,376.48,381.6,375.73,381.15,333097.0,376.48,381.6,375.73,381.15,333097.0
2022-09-26 10:00:00,381.19,382.61,377.55,377.94,121639.0,381.19,382.61,377.55,377.94,121639.0
2022-09-26 10:30:00,377.98,378.1,372.63,374.14,85210.0,377.98,378.1,372.63,374.14,85210.0
2022-09-26 11:00:00,373.93,374.24,369.65,369.65,81527.0,373.93,374.24,369.65,369.65,81527.0
2022-09-26 11:30:00,369.77,372.07,369.01,370.75,53073.0,369.77,372.07,369.01,370.75,53073.0
2022-09-26 12:00:00,370.81,371.13,368.52,368.81,36237.0,370.81,371.13,368.52,368.81,36237.0
2022-09-26 12:30:00,369.06,372.35,367.71,371.6,80112.0,369.06,372.35,367.71,371.6,80112.0
2022-09-26 13:00:00,371.6,371.6,367.88,368.82,53475.0,371.6,371.6,367.88,368.82,53475.0
2022-09-26 13:30:00,368.82,370.16,367.73,368.15,64465.0,368.82,370.16,367.73,368.15,64465.0
2022-09-26 14:00:00,368.34,371.55,368.32,370.55,55076.0,368.34,371.55,368.32,370.55,55076.0
2022-09-26 14:30:00,370.51,372.79,369.63,372.34,132408.0,370.51,372.79,369.63,372.34,132408.0
2022-09-26 15:00:00,372.52,372.98,370.52,370.83,63670.0,372.52,372.98,370.52,370.83,63670.0
2022-09-26 15:30:00,370.83,372.51,369.73,370.3,254929.0,370.83,372.51,369.73,370.3,254929.0
2022-09-27 09:30:00,376.76,378.33,372.7,376.79,259906.0,376.76,378.33,372.7,376.79,259906.0
2022-09-27 10:00:00,376.89,377.71,373.68,376.2,186416.0,376.89,377.71,373.68,376.2,186416.0
2022-09-27 10:30:00,376.13,378.73,375.58,378.65,228561.0,376.13,378.73,375.58,378.65,228561.0
2022-09-27 11:00:00,378.71,379.3,375.05,375.36,69118.0,378.71,379.3,375.05,375.36,69118.0
2022-09-27 11:30:00,375.06,376.76,374.9,375.63,41499.0,375.06,376.76,374.9,375.63,41499.0
2022-09-27 12:00:00,375.57,375.6,371.23,372.4,52114.0,375.57,375.6,371.23,372.4,52114.0
2022-09-27 12:30:00,372.43,374.06,371.2,373.42,49230.0,372.43,374.06,371.2,373.42,49230.0
2022-09-27 13:00:00,373.07,373.79,371.97,373.25,39268.0,373.07,373.79,371.97,373.25,39268.0
2022-09-27 13:30:00,373.01,374.24,372.81,373.71,30445.0,373.01,374.24,372.81,373.71,30445.0
2022-09-27 14:00:00,373.8,375.35,373.8,375.34,34914.0,373.8,375.35,373.8,375.34,34914.0
2022-09-27 14:30:00,375.2,378.26,374.54,377.94,29619.0,375.2,378.26,374.54,377.94,29619.0
2022-09-27 15:00:00,377.56,377.78,375.74,375.9,34889.0,377.56,377.78,375.74,375.9,34889.0
2022-09-27 15:30:00,376.0,379.16,375.33,378.94,191519.0,376.0,379.16,375.33,378.94,191519.0
2022-09-28 09:30:00,378.44,382.01,376.42,380.24,104716.0,378.44,382.01,376.42,380.24,104716.0
2022-09-28 10:00:00,380.32,384.29,378.26,383.77,111573.0,380.32,384.29,378.26,383.77,111573.0
2022-09-28 10:30:00,383.75,385.3,383.34,384.2,49071.0,383.75,385.3,383.34,384.2,49071.0
2022-09-28 11:00:00,384.16,386.6,383.27,385.16,46447.0,384.16,386.6,383.27,385.16,46447.0
2022-09-28 11:30:00,385.36,388.56,384.31,388.46,42927.0,385.36,388.56,384.31,388.46,42927.0
2022-09-28 12:00:00,388.47,389.63,387.14,387.14,34294.0,388.47,389.63,387.14,387.14,34294.0
2022-09-28 12:30:00,387.22,388.27,386.17,386.49,37887.0,387.22,388.27,386.17,386.49,37887.0
2022-09-28 13:00:00,386.38,388.16,386.18,387.63,25351.0,386.38,388.16,386.18,387.63,25351.0
2022-09-28 13:30:00,387.49,388.38,386.41,387.46,23292.0,387.49,388.38,386.41,387.46,23292.0
2022-09-28 14:00:00,387.7,388.28,386.77,387.06,32120.0,387.7,388.28,386.77,387.06,32120.0
2022-09-28 14:30:00,387.08,388.0,386.6,387.48,29724.0,387.08,388.0,386.6,387.48,29724.0
2022-09-28 15:00:00,387.5,389.78,387.45,389.55,40319.0,387.5,389.78,387.45,389.55,40319.0
2022-09-28 15:30:00,389.65,390.39,388.67,388.83,167486.0,389.65,390.39,388.67,388.83,167486.0
2022-09-29 09:30:00,382.88,384.87,379.89,383.02,157770.0,382.88,384.87,379.89,383.02,157770.0
2022-09-29 10:00:00,382.98,383.84,377.74,379.5,68970.0,382.98,383.84,377.74,379.5,68970.0
2022-09-29 10:30:00,379.09,382.54,377.9,381.8,51676.0,379.09,382.54,377.9,381.8,51676.0
2022-09-29 11:00:00,381.68,383.75,381.49,382.61,39648.0,381.68,383.75,381.49,382.61,39648.0
2022-09-29 11:30:00,383.18,385.46,382.7,384.88,25708.0,383.18,385.46,382.7,384.88,25708.0
2022-09-29 12:00:00,385.06,386.22,383.1,383.66,68637.0,385.06,386.22,383.1,383.66,68637.0
2022-09-29 12:30:00,383.66,384.57,383.23,383.45,25153.0,383.66,384.57,383.23,383.45,25153.0
2022-09-29 13:00:00,383.42,384.57,383.13,383.96,30495.0,383.42,384.57,383.13,383.96,30495.0
2022-09-29 13:30:00,383.84,384.32,381.45,381.83,64880.0,383.84,384.32,381.45,381.83,64880.0
2022-09-29 14:00:00,381.78,383.07,381.01,382.59,89024.0,381.78,383.07,381.01,382.59,89024.0
2022-09-29 14:30:00,382.58,383.33,381.24,381.56,49223.0,382.58,383.33,381.24,381.56,49223.0
2022-09-29 15:00:00,381.78,383.42,381.54,382.61,54837.0,381.78,383.42,381.54,382.61,54837.0
2022-09-29 15:30:00,382.44,386.31,382.36,385.85,128584.0,382.44,386.31,382.36,385.85,128584.0
2022-09-30 09:30:00,385.0,389.88,384.16,388.72,55009.0,385.0,389.88,384.16,388.72,55009.0
2022-09-30 10:00:00,388.42,390.91,387.43,390.29,50953.0,388.42,390.91,387.43,390.29,50953.0
2022-09-30 10:30:00,390.36,393.98,389.87,393.88,48966.0,390.36,393.98,389.87,393.88,48966.0
2022-09-30 11:00:00,393.98,396.08,392.44,394.4,71749.0,393.98,396.08,392.44,394.4,71749.0
2022-09-30 11:30:00,394.1,394.57,390.76,390.8,50661.0,394.1,394.57,390.76,390.8,50661.0
2022-09-30 12:00:00,390.8,390.8,386.11,386.66,55964.0,390.8,390.8,386.11,386.66,55964.0
2022-09-30 12:30:00,386.66,387.4,385.41,385.96,61275.0,386.66,387.4,385.41,385.96,61275.0
2022-09-30 13:00:00,385.63,386.56,384.54,386.53,48016.0,385.63,386.56,384.54,386.53,48016.0
2022-09-30 13:30:00,386.33,386.49,383.79,384.1,76918.0,386.33,386.49,383.79,384.1,76918.0
2022-09-30 14:00:00,384.13,385.56,383.02,384.61,37327.0,384.13,385.56,383.02,384.61,37327.0
2022-09-30 14:30:00,385.04,385.64,381.91,382.23,97908.0,385.04,385.64,381.91,382.23,97908.0
2022-09-30 15:00:00,382.35,383.79,379.74,381.26,66123.0,382.35,383.79,379.74,381.26,66123.0
2022-09-30 15:30:00,381.15,381.78,377.18,377.73,227196.0,381.15,381.78,377.18,377.73,227196.0
2022-10-03 09:30:00,380.08,384.96,377.41,378.18,79827.0,380.08,384.96,377.41,378.18,79827.0
2022-10-03 10:00:00,378.87,381.84,374.73,380.19,83526.0,378.87,381.84,374.73,380.19,83526.0
2022-10-03 10:30:00,380.6,382.26,379.66,381.32,122785.0,380.6,382.26,379.66,381.32,122785.0
2022-10-03 11:00:00,381.02,384.58,379.4,383.59,86502.0,381.02,384.58,379.4,383.59,86502.0
2022-10-03 11:30:00,383.48,384.05,379.2,380.28,56803.0,383.48,384.05,379.2,380.28,56803.0
2022-10-03 12:00:00,380.41,382.33,380.18,381.53,53839.0,380.41,382.33,380.18,381.53,53839.0
2022-10-03 12:30:00,381.6,383.83,381.18,383.83,59964.0,381.6,383.83,381.18,383.83,59964.0
2022-10-03 13:00:00,383.61,386.9,383.42,386.83,102165.0,383.61,386.9,383.42,386.83,102165.0
2022-10-03 13:30:00,386.84,389.46,386.83,389.02,100222.0,386.84,389.46,386.83,389.02,100222.0
2022-10-03 14:00:00,389.0,391.56,388.45,391.49,99568.0,389.0,391.56,388.45,391.49,99568.0
2022-10-03 14:30:00,391.38,392.56,390.67,391.94,96626.0,391.38,392.56,390.67,391.94,96626.0
2022-10-03 15:00:00,391.61,393.77,391.21,393.76,110453.0,391.61,393.77,391.21,393.76,110453.0
2022-10-03 15:30:00,393.79,394.02,390.66,391.41,302094.0,393.79,394.02,390.66,391.41,302094.0
2022-10-04 09:30:00,402.13,407.26,400.83,406.32,110751.0,402.13,407.26,400.83,406.32,110751.0
2022-10-04 10:00:00,406.59,408.7,404.51,404.64,75948.0,406.59,408.7,404.51,404.64,75948.0
2022-10-04 10:30:00,404.24,409.6,404.0,409.36,120233.0,404.24,409.6,404.0,409.36,120233.0
2022-10-04 11:00:00,409.25,413.66,407.67,411.1,63139.0,409.25,413.66,407.67,411.1,63139.0
2022-10-04 11:30:00,411.1,411.1,408.86,410.7,80779.0,411.1,411.1,408.86,410.7,80779.0
2022-10-04 12:00:00,410.84,413.62,410.84,412.76,82141.0,410.84,413.62,410.84,412.76,82141.0
2022-10-04 12:30:00,412.94,413.04,408.63,409.48,97686.0,412.94,413.04,408.63,409.48,97686.0
2022-10-04 13:00:00,409.41,409.87,406.11,406.88,45367.0,409.41,409.87,406.11,406.88,45367.0
2022-10-04 13:30:00,406.88,410.28,406.88,409.85,40694.0,406.88,410.28,406.88,409.85,40694.0
2022-10-04 14:00:00,409.77,410.51,408.63,408.86,39328.0,409.77,410.51,408.63,408.86,39328.0
2022-10-04 14:30:00,408.72,411.63,408.7,410.63,69371.0,408.72,411.63,408.7,410.63,69371.0
2022-10-04 15:00:00,410.53,410.85,408.24,409.88,66526.0,410.53,410.85,408.24,409.88,66526.0
2022-10-04 15:30:00,409.99,411.76,409.31,411.54,180671.0,409.99,411.76,409.31,411.54,180671.0
2022-10-05 09:30:00,402.75,410.44,402.01,408.59,58786.0,402.75,410.44,402.01,408.59,58786.0
2022-10-05 10:00:00,408.47,408.47,404.61,405.56,64736.0,408.47,408.47,404.61,405.56,64736.0
2022-10-05 10:30:00,405.42,407.29,404.92,406.11,50400.0,405.42,407.29,404.92,406.11,50400.0
2022-10-05 11:00:00,405.88,410.57,405.75,410.02,42387.0,405.88,410.57,405.75,410.02,42387.0
2022-10-05 11:30:00,410.19,413.73,409.21,412.79,51394.0,410.19,413.73,409.21,412.79,51394.0
2022-10-05 12:00:00,413.01,417.11,412.59,415.94,77796.0,413.01,417.11,412.59,415.94,77796.0
2022-10-05 12:30:00,415.87,419.68,415.47,418.7,52111.0,415.87,419.68,415.47,418.7,52111.0
2022-10-05 13:00:00,418.85,422.47,418.67,421.36,59642.0,418.85,422.47,418.67,421.36,59642.0
2022-10-05 13:30:00,421.57,421.87,419.37,420.54,62887.0,421.57,421.87,419.37,420.54,62887.0
2022-10-05 14:00:00,420.61,423.53,420.1,423.33,57024.0,420.61,423.53,420.1,423.33,57024.0
2022-10-05 14:30:00,423.34,423.97,422.6,423.71,52466.0,423.34,423.97,422.6,423.71,52466.0
2022-10-05 15:00:00,424.1,425.75,422.88,423.66,127302.0,424.1,425.75,422.88,423.66,127302.0
2022-10-05 15:30:00,423.68,424.4,420.02,420.59,206580.0,423.68,424.4,420.02,420.59,206580.0
2022-10-06 09:30:00,422.12,433.39,421.83,425.19,191349.0,422.12,433.39,421.83,425.19,191349.0
2022-10-06 10:00:00,424.92,425.44,416.54,417.46,124898.0,424.92,425.44,416.54,417.46,124898.0
2022-10-06 10:30:00,417.46,424.9,417.11,424.69,66672.0,417.46,424.9,417.11,424.69,66672.0
2022-10-06 11:00:00,424.69,425.6,421.78,425.17,70450.0,424.69,425.6,421.78,425.17,70450.0
2022-10-06 11:30:00,424.87,424.88,420.46,420.61,67051.0,424.87,424.88,420.46,420.61,67051.0
2022-10-06 12:00:00,420.74,422.8,420.41,422.8,99468.0,420.74,422.8,420.41,422.8,99468.0
2022-10-06 12:30:00,422.63,424.83,421.28,422.88,56879.0,422.63,424.83,421.28,422.88,56879.0
2022-10-06 13:00:00,422.64,423.53,421.27,423.17,47230.0,422.64,423.53,421.27,423.17,47230.0
2022-10-06 13:30:00,423.17,423.27,420.22,421.21,52014.0,423.17,423.27,420.22,421.21,52014.0
2022-10-06 14:00:00,421.07,421.14,419.72,420.69,58846.0,421.07,421.14,419.72,420.69,58846.0
2022-10-06 14:30:00,420.9,421.27,417.65,419.01,42231.0,420.9,421.27,417.65,419.01,42231.0
2022-10-06 15:00:00,419.08,419.82,417.77,419.44,27602.0,419.08,419.82,417.77,419.44,27602.0
2022-10-06 15:30:00,419.46,420.04,417.79,418.36,127198.0,419.46,420.04,417.79,418.36,127198.0
2022-10-07 09:30:00,410.0,412.43,406.82,407.85,101226.0,410.0,412.43,406.82,407.85,101226.0
2022-10-07 10:00:00,407.61,409.58,405.19,408.56,64726.0,407.61,409.58,405.19,408.56,64726.0
2022-10-07 10:30:00,408.49,408.69,405.79,407.57,30136.0,408.49,408.69,405.79,407.57,30136.0
2022-10-07 11:00:00,407.44,407.77,404.09,405.56,46872.0,407.44,407.77,404.09,405.56,46872.0
2022-10-07 11:30:00,405.4,405.95,402.5,404.25,35771.0,405.4,405.95,402.5,404.25,35771.0
2022-10-07 12:00:00,404.11,404.89,401.0,401.07,45773.0,404.11,404.89,401.0,401.07,45773.0
2022-10-07 12:30:00,401.3,401.79,400.31,401.55,36741.0,401.3,401.79,400.31,401.55,36741.0
2022-10-07 13:00:00,401.51,403.45,400.4,403.13,28623.0,401.51,403.45,400.4,403.13,28623.0
2022-10-07 13:30:00,402.96,404.02,402.03,402.04,24233.0,402.96,404.02,402.03,402.04,24233.0
2022-10-07 14:00:00,401.84,402.63,400.69,400.69,21438.0,401.84,402.63,400.69,400.69,21438.0
2022-10-07 14:30:00,400.73,401.53,400.34,401.26,20509.0,400.73,401.53,400.34,401.26,20509.0
2022-10-07 15:00:00,401.36,402.34,399.78,400.25,35962.0,401.36,402.34,399.78,400.25,35962.0
2022-10-07 15:30:00,400.2,401.87,398.96,401.56,112331.0,400.2,401.87,398.96,401.56,112331.0
2022-10-10 09:30:00,401.39,402.21,392.36,392.36,93222.0,401.39,402.21,392.36,392.36,93222.0
2022-10-10 10:00:00,392.56,393.43,390.26,392.38,117170.0,392.56,393.43,390.26,392.38,117170.0
2022-10-10 10:30:00,392.03,392.62,382.79,383.44,119607.0,392.03,392.62,382.79,383.44,119607.0
2022-10-10 11:00:00,383.28,384.27,381.91,383.51,69158.0,383.28,384.27,381.91,383.51,69158.0
2022-10-10 11:30:00,383.82,385.11,382.48,384.0,52301.0,383.82,385.11,382.48,384.0,52301.0
2022-10-10 12:00:00,384.13,384.48,379.36,379.5,64516.0,384.13,384.48,379.36,379.5,64516.0
2022-10-10 12:30:00,379.54,381.02,378.23,378.68,61322.0,379.54,381.02,378.23,378.68,61322.0
2022-10-10 13:00:00,378.73,378.96,377.15,378.38,127651.0,378.73,378.96,377.15,378.38,127651.0
2022-10-10 13:30:00,378.22,384.41,378.22,383.38,39049.0,378.22,384.41,378.22,383.38,39049.0
2022-10-10 14:00:00,383.41,383.87,380.51,381.71,35691.0,383.41,383.87,380.51,381.71,35691.0
2022-10-10 14:30:00,381.68,383.33,381.25,382.13,28090.0,381.68,383.33,381.25,382.13,28090.0
2022-10-10 15:00:00,382.65,384.37,381.52,382.0,43306.0,382.65,384.37,381.52,382.0,43306.0
2022-10-10 15:30:00,382.11,383.61,381.44,381.55,112292.0,382.11,383.61,381.44,381.55,112292.0
2022-10-11 09:30:00,381.65,381.73,368.41,369.27,147207.0,381.65,381.73,368.41,369.27,147207.0
2022-10-11 10:00:00,368.91,371.65,367.37,369.73,81279.0,368.91,371.65,367.37,369.73,81279.0
2022-10-11 10:30:00,369.45,373.0,368.52,371.03,107809.0,369.45,373.0,368.52,371.03,107809.0
2022-10-11 11:00:00,371.04,374.83,371.03,373.92,92366.0,371.04,374.83,371.03,373.92,92366.0
2022-10-11 11:30:00,374.12,376.99,374.11,374.79,98248.0,374.12,376.99,374.11,374.79,98248.0
2022-10-11 12:00:00,374.91,376.32,372.56,375.3,51009.0,374.91,376.32,372.56,375.3,51009.0
2022-10-11 12:30:00,375.34,378.12,375.05,375.48,63932.0,375.34,378.12,375.05,375.48,63932.0
2022-10-11 13:00:00,375.49,375.56,373.49,373.98,61317.0,375.49,375.56,373.49,373.98,61317.0
2022-10-11 13:30:00,373.79,374.97,373.08,373.56,32329.0,373.79,374.97,373.08,373.56,32329.0
2022-10-11 14:00:00,373.65,374.47,371.87,373.66,61127.0,373.65,374.47,371.87,373.66,61127.0
2022-10-11 14:30:00,373.55,374.2,368.28,368.48,43459.0,373.55,374.2,368.28,368.48,43459.0
2022-10-11 15:00:00,368.48,369.04,366.88,367.98,68638.0,368.48,369.04,366.88,367.98,68638.0
2022-10-11 15:30:00,367.94,371.43,367.22,371.3,271441.0,367.94,371.43,367.22,371.3,271441.0
2022-10-12 09:30:00,372.49,376.31,369.19,372.2,96660.0,372.49,376.31,369.19,372.2,96660.0
2022-10-12 10:00:00,372.5,372.98,365.93,369.03,79775.0,372.5,372.98,365.93,369.03,79775.0
2022-10-12 10:30:00,369.4,369.77,367.0,367.59,98916.0,369.4,369.77,367.0,367.59,98916.0
2022-10-12 11:00:00,367.57,371.83,367.47,370.69,70483.0,367.57,371.83,367.47,370.69,70483.0
2022-10-12 11:30:00,371.63,374.81,370.73,374.38,68220.0,371.63,374.81,370.73,374.38,68220.0
2022-10-12 12:00:00,374.47,374.83,371.78,371.88,49876.0,374.47,374.83,371.78,371.88,49876.0
2022-10-12 12:30:00,371.86,372.65,370.62,372.21,43816.0,371.86,372.65,370.62,372.21,43816.0
2022-10-12 13:00:00,372.03,372.47,370.71,371.75,52464.0,372.03,372.47,370.71,371.75,52464.0
2022-10-12 13:30:00,371.7,371.7,369.81,370.46,27406.0,371.7,371.7,369.81,370.46,27406.0
2022-10-12 14:00:00,370.27,373.2,370.1,371.97,63389.0,370.27,373.2,370.1,371.97,63389.0
2022-10-12 14:30:00,372.19,372.41,368.93,368.93,51380.0,372.19,372.41,368.93,368.93,51380.0
2022-10-12 15:00:00,368.92,370.76,368.25,370.1,41969.0,368.92,370.76,368.25,370.1,41969.0
2022-10-12 15:30:00,370.0,372.63,368.78,369.41,306629.0,370.0,372.63,368.78,369.41,306629.0
2022-10-13 09:30:00,347.75,348.62,337.0,342.97,433882.0,347.75,348.62,337.0,342.97,433882.0
2022-10-13 10:00:00,342.65,348.0,341.99,344.57,146048.0,342.65,348.0,341.99,344.57,146048.0
2022-10-13 10:30:00,344.4,350.74,343.35,348.23,102399.0,344.4,350.74,343.35,348.23,102399.0
2022-10-13 11:00:00,348.22,361.13,347.11,356.02,89035.0,348.22,361.13,347.11,356.02,89035.0
2022-10-13 11:30:00,356.24,365.17,355.63,360.14,133153.0,356.24,365.17,355.63,360.14,133153.0
2022-10-13 12:00:00,360.27,363.46,356.56,357.5,86957.0,360.27,363.46,356.56,357.5,86957.0
2022-10-13 12:30:00,357.26,358.9,356.08,357.39,43712.0,357.26,358.9,356.08,357.39,43712.0
2022-10-13 13:00:00,357.4,362.47,357.19,361.82,75953.0,357.4,362.47,357.19,361.82,75953.0
2022-10-13 13:30:00,361.92,363.15,361.24,362.75,88952.0,361.92,363.15,361.24,362.75,88952.0
2022-10-13 14:00:00,362.33,363.61,361.86,361.86,150281.0,362.33,363.61,361.86,361.86,150281.0
2022-10-13 14:30:00,362.1,365.63,361.8,365.3,60848.0,362.1,365.63,361.8,365.3,60848.0
2022-10-13 15:00:00,365.04,366.57,364.1,364.65,69135.0,365.04,366.57,364.1,364.65,69135.0
2022-10-13 15:30:00,364.68,365.19,361.16,361.7,195821.0,364.68,365.19,361.16,361.7,195821.0
2022-10-14 09:30:00,366.02,366.85,352.2,352.2,228318.0,366.02,366.85,352.2,352.2,228318.0
2022-10-14 10:00:00,352.2,352.66,348.88,350.39,207960.0,352.2,352.66,348.88,350.39,207960.0
2022-10-14 10:30:00,350.53,352.19,348.57,350.57,95258.0,350.53,352.19,348.57,350.57,95258.0
2022-10-14 11:00:00,350.26,352.55,347.67,350.67,73907.0,350.26,352.55,347.67,350.67,73907.0
2022-10-14 11:30:00,350.49,350.71,344.73,344.97,106950.0,350.49,350.71,344.73,344.97,106950.0
2022-10-14 12:00:00,344.61,345.82,343.47,345.21,176910.0,344.61,345.82,343.47,345.21,176910.0
2022-10-14 12:30:00,345.13,345.56,343.25,344.05,83402.0,345.13,345.56,343.25,344.05,83402.0
2022-10-14 13:00:00,343.96,345.36,342.41,343.78,119145.0,343.96,345.36,342.41,343.78,119145.0
2022-10-14 13:30:00,343.62,346.43,343.61,346.3,99992.0,343.62,346.43,343.61,346.3,99992.0
2022-10-14 14:00:00,346.4,346.44,342.76,343.98,92784.0,346.4,346.44,342.76,343.98,92784.0
2022-10-14 14:30:00,343.75,344.51,343.2,343.47,118705.0,343.75,344.51,343.2,343.47,118705.0
2022-10-14 15:00:00,343.43,344.18,341.33,342.3,111207.0,343.43,344.18,341.33,342.3,111207.0
2022-10-14 15:30:00,342.22,344.12,340.9,341.48,437494.0,342.22,344.12,340.9,341.48,437494.0
2022-10-17 09:30:00,351.43,357.01,351.43,355.28,117320.0,351.43,357.01,351.43,355.28,117320.0
2022-10-17 10:00:00,355.02,358.88,354.28,357.5,93092.0,355.02,358.88,354.28,357.5,93092.0
2022-10-17 10:30:00,357.38,358.06,354.67,354.72,64599.0,357.38,358.06,354.67,354.72,64599.0
2022-10-17 11:00:00,354.9,357.05,352.96,357.03,96413.0,354.9,357.05,352.96,357.03,96413.0
2022-10-17 11:30:00,357.02,358.39,356.31,356.74,41834.0,357.02,358.39,356.31,356.74,41834.0
2022-10-17 12:00:00,356.81,357.86,356.12,356.77,18266.0,356.81,357.86,356.12,356.77,18266.0
2022-10-17 12:30:00,356.52,357.5,355.1,355.1,74145.0,356.52,357.5,355.1,355.1,74145.0
2022-10-17 13:00:00,354.87,355.5,354.07,354.63,34066.0,354.87,355.5,354.07,354.63,34066.0
2022-10-17 13:30:00,354.61,355.55,354.25,355.15,27874.0,354.61,355.55,354.25,355.15,27874.0
2022-10-17 14:00:00,355.23,356.32,353.85,354.61,72874.0,355.23,356.32,353.85,354.61,72874.0
2022-10-17 14:30:00,354.8,355.06,353.37,353.64,100140.0,354.8,355.06,353.37,353.64,100140.0
2022-10-17 15:00:00,353.59,353.69,351.93,353.02,136898.0,353.59,353.69,351.93,353.02,136898.0
2022-10-17 15:30:00,353.0,353.75,347.51,348.54,630426.0,353.0,353.75,347.51,348.54,630426.0
2022-10-18 09:30:00,362.34,367.47,362.34,364.0,205700.0,362.34,367.47,362.34,364.0,205700.0
2022-10-18 10:00:00,363.77,366.78,361.1,361.34,91036.0,363.77,366.78,361.1,361.34,91036.0
2022-10-18 10:30:00,361.35,361.36,356.69,360.86,86496.0,361.35,361.36,356.69,360.86,86496.0
2022-10-18 11:00:00,360.31,360.86,353.89,355.57,70883.0,360.31,360.86,353.89,355.57,70883.0
2022-10-18 11:30:00,355.74,356.25,353.25,355.17,67595.0,355.74,356.25,353.25,355.17,67595.0
2022-10-18 12:00:00,355.27,358.54,354.66,357.04,84107.0,355.27,358.54,354.66,357.04,84107.0
2022-10-18 12:30:00,356.57,359.19,355.24,355.36,64304.0,356.57,359.19,355.24,355.36,64304.0
2022-10-18 13:00:00,355.73,355.96,354.0,355.57,55781.0,355.73,355.96,354.0,355.57,55781.0
2022-10-18 13:30:00,355.52,356.83,355.25,355.76,43047.0,355.52,356.83,355.25,355.76,43047.0
2022-10-18 14:00:00,355.76,356.09,354.62,355.57,59810.0,355.76,356.09,354.62,355.57,59810.0
2022-10-18 14:30:00,355.31,355.65,351.47,352.74,68351.0,355.31,355.65,351.47,352.74,68351.0
2022-10-18 15:00:00,352.69,353.2,351.05,353.2,65879.0,352.69,353.2,351.05,353.2,65879.0
2022-10-18 15:30:00,353.25,356.9,353.25,356.8,192739.0,353.25,356.9,353.25,356.8,192739.0
2022-10-19 09:30:00,350.71,355.15,350.51,351.51,47578.0,350.71,355.15,350.51,351.51,47578.0
2022-10-19 10:00:00,351.4,359.19,351.16,358.73,53765.0,351.4,359.19,351.16,358.73,53765.0
2022-10-19 10:30:00,359.0,359.7,355.81,355.96,75530.0,359.0,359.7,355.81,355.96,75530.0
2022-10-19 11:00:00,356.03,359.55,355.77,358.18,52225.0,356.03,359.55,355.77,358.18,52225.0
2022-10-19 11:30:00,358.17,359.86,357.24,358.59,42277.0,358.17,359.86,357.24,358.59,42277.0
2022-10-19 12:00:00,358.38,358.81,354.6,355.04,53555.0,358.38,358.81,354.6,355.04,53555.0
2022-10-19 12:30:00,354.93,355.95,353.27,354.45,35158.0,354.93,355.95,353.27,354.45,35158.0
2022-10-19 13:00:00,354.37,354.61,352.22,353.37,24816.0,354.37,354.61,352.22,353.37,24816.0
2022-10-19 13:30:00,353.2,354.38,353.06,354.38,35301.0,353.2,354.38,353.06,354.38,35301.0
2022-10-19 14:00:00,354.25,356.7,354.05,356.12,43597.0,354.25,356.7,354.05,356.12,43597.0
2022-10-19 14:30:00,356.16,356.44,354.49,354.55,37503.0,356.16,356.44,354.49,354.55,37503.0
2022-10-19 15:00:00,354.46,355.9,353.21,354.35,47951.0,354.46,355.9,353.21,354.35,47951.0
2022-10-19 15:30:00,354.21,355.55,353.27,355.44,133321.0,354.21,355.55,353.27,355.44,133321.0
2022-10-20 09:30:00,356.13,358.36,354.26,357.04,71073.0,356.13,358.36,354.26,357.04,71073.0
2022-10-20 10:00:00,357.36,365.43,357.06,364.98,77480.0,357.36,365.43,357.06,364.98,77480.0
2022-10-20 10:30:00,365.06,366.47,363.19,365.47,123637.0,365.06,366.47,363.19,365.47,123637.0
2022-10-20 11:00:00,365.49,365.64,363.06,363.39,32402.0,365.49,365.64,363.06,363.39,32402.0
2022-10-20 11:30:00,363.31,365.2,363.29,363.79,60960.0,363.31,365.2,363.29,363.79,60960.0
2022-10-20 12:00:00,364.32,364.32,357.65,358.35,70577.0,364.32,364.32,357.65,358.35,70577.0
2022-10-20 12:30:00,358.63,359.8,357.94,358.9,31025.0,358.63,359.8,357.94,358.9,31025.0
2022-10-20 13:00:00,359.22,359.36,355.21,355.99,60672.0,359.22,359.36,355.21,355.99,60672.0
2022-10-20 13:30:00,355.78,355.85,352.37,353.44,51194.0,355.78,355.85,352.37,353.44,51194.0
2022-10-20 14:00:00,353.51,353.67,351.04,351.79,36948.0,353.51,353.67,351.04,351.79,36948.0
2022-10-20 14:30:00,351.62,354.63,351.43,354.05,49823.0,351.62,354.63,351.43,354.05,49823.0
2022-10-20 15:00:00,353.96,356.41,353.96,355.6,90520.0,353.96,356.41,353.96,355.6,90520.0
2022-10-20 15:30:00,355.47,357.05,354.22,356.14,165522.0,355.47,357.05,354.22,356.14,165522.0
2022-10-21 09:30:00,353.31,353.31,348.01,350.41,150849.0,353.31,353.31,348.01,350.41,150849.0
2022-10-21 10:00:00,350.6,354.99,347.29,347.76,95278.0,350.6,354.99,347.29,347.76,95278.0
2022-10-21 10:30:00,347.88,350.84,347.36,348.67,91913.0,347.88,350.84,347.36,348.67,91913.0
2022-10-21 11:00:00,348.51,352.19,347.92,351.75,23647.0,348.51,352.19,347.92,351.75,23647.0
2022-10-21 11:30:00,352.39,354.43,350.7,353.82,30818.0,352.39,354.43,350.7,353.82,30818.0
2022-10-21 12:00:00,354.1,356.67,353.78,354.65,61010.0,354.1,356.67,353.78,354.65,61010.0
2022-10-21 12:30:00,354.8,357.72,354.27,356.38,29540.0,354.8,357.72,354.27,356.38,29540.0
2022-10-21 13:00:00,356.32,357.58,355.59,356.39,44687.0,356.32,357.58,355.59,356.39,44687.0
2022-10-21 13:30:00,356.57,358.46,356.57,358.11,23378.0,356.57,358.46,356.57,358.11,23378.0
2022-10-21 14:00:00,358.06,359.35,357.58,358.1,20652.0,358.06,359.35,357.58,358.1,20652.0
2022-10-21 14:30:00,358.06,358.81,357.52,358.27,25756.0,358.06,358.81,357.52,358.27,25756.0
2022-10-21 15:00:00,358.26,360.77,358.09,360.71,31232.0,358.26,360.77,358.09,360.71,31232.0
2022-10-21 15:30:00,360.7,361.64,360.0,360.75,169798.0,360.7,361.64,360.0,360.75,169798.0
2022-10-24 09:30:00,368.0,370.9,362.43,367.56,176744.0,368.0,370.9,362.43,367.56,176744.0
2022-10-24 10:00:00,367.36,367.5,359.25,360.92,85707.0,367.36,367.5,359.25,360.92,85707.0
2022-10-24 10:30:00,360.32,365.61,360.25,365.2,52923.0,360.32,365.61,360.25,365.2,52923.0
2022-10-24 11:00:00,365.1,365.75,362.41,364.85,95947.0,365.1,365.75,362.41,364.85,95947.0
2022-10-24 11:30:00,364.85,367.31,364.54,366.7,45900.0,364.85,367.31,364.54,366.7,45900.0
2022-10-24 12:00:00,366.69,368.92,365.53,367.82,59540.0,366.69,368.92,365.53,367.82,59540.0
2022-10-24 12:30:00,367.54,368.8,365.81,367.37,55933.0,367.54,368.8,365.81,367.37,55933.0
2022-10-24 13:00:00,367.46,367.51,364.04,364.36,105098.0,367.46,367.51,364.04,364.36,105098.0
2022-10-24 13:30:00,364.34,366.57,363.63,365.76,31441.0,364.34,366.57,363.63,365.76,31441.0
2022-10-24 14:00:00,365.93,367.36,365.93,366.8,38196.0,365.93,367.36,365.93,366.8,38196.0
2022-10-24 14:30:00,366.74,368.9,366.49,368.68,29606.0,366.74,368.9,366.49,368.68,29606.0
2022-10-24 15:00:00,368.79,369.69,368.62,368.74,38950.0,368.79,369.69,368.62,368.74,38950.0
2022-10-24 15:30:00,368.85,369.07,365.75,366.82,163174.0,368.85,369.07,365.75,366.82,163174.0
2022-10-25 09:30:00,368.58,374.88,365.0,371.93,425852.0,368.58,374.88,365.0,371.93,425852.0
2022-10-25 10:00:00,372.16,373.59,370.17,370.52,90860.0,372.16,373.59,370.17,370.52,90860.0
2022-10-25 10:30:00,370.52,371.86,368.38,369.67,102451.0,370.52,371.86,368.38,369.67,102451.0
2022-10-25 11:00:00,369.78,372.17,369.28,371.88,61717.0,369.78,372.17,369.28,371.88,61717.0
2022-10-25 11:30:00,371.88,373.86,371.88,372.95,56219.0,371.88,373.86,371.88,372.95,56219.0
2022-10-25 12:00:00,373.11,374.67,372.26,374.49,41684.0,373.11,374.67,372.26,374.49,41684.0
2022-10-25 12:30:00,374.45,374.45,370.91,371.71,40197.0,374.45,374.45,370.91,371.71,40197.0
2022-10-25 13:00:00,371.75,372.42,370.96,372.14,22757.0,371.75,372.42,370.96,372.14,22757.0
2022-10-25 13:30:00,372.32,373.47,372.21,373.47,34771.0,372.32,373.47,372.21,373.47,34771.0
2022-10-25 14:00:00,373.24,374.49,373.24,374.37,40400.0,373.24,374.49,373.24,374.37,40400.0
2022-10-25 14:30:00,374.37,374.8,373.0,373.54,45615.0,374.37,374.8,373.0,373.54,45615.0
2022-10-25 15:00:00,373.68,376.64,373.4,376.62,50467.0,373.68,376.64,373.4,376.62,50467.0
2022-10-25 15:30:00,376.62,377.5,376.05,377.02,238466.0,376.62,377.5,376.05,377.02,238466.0
2022-10-26 09:30:00,353.8,371.7,351.0,366.73,338500.0,353.8,371.7,351.0,366.73,338500.0
2022-10-26 10:00:00,367.58,373.87,366.94,372.94,166821.0,367.58,373.87,366.94,372.94,166821.0
2022-10-26 10:30:00,373.17,379.63,372.59,376.68,138730.0,373.17,379.63,372.59,376.68,138730.0
2022-10-26 11:00:00,376.77,380.48,376.56,380.11,79758.0,376.77,380.48,376.56,380.11,79758.0
2022-10-26 11:30:00,380.29,382.58,378.3,378.3,130081.0,380.29,382.58,378.3,378.3,130081.0
2022-10-26 12:00:00,378.43,379.38,376.11,376.15,68159.0,378.43,379.38,376.11,376.15,68159.0
2022-10-26 12:30:00,376.18,376.94,370.49,371.02,81326.0,376.18,376.94,370.49,371.02,81326.0
2022-10-26 13:00:00,371.24,371.44,368.13,368.59,92905.0,371.24,371.44,368.13,368.59,92905.0
2022-10-26 13:30:00,368.59,371.05,368.47,370.81,69432.0,368.59,371.05,368.47,370.81,69432.0
2022-10-26 14:00:00,370.68,371.23,368.12,368.33,64284.0,370.68,371.23,368.12,368.33,64284.0
2022-10-26 14:30:00,368.34,369.41,367.45,367.45,87241.0,368.34,369.41,367.45,367.45,87241.0
2022-10-26 15:00:00,367.37,367.55,365.09,365.88,166744.0,367.37,367.55,365.09,365.88,166744.0
2022-10-26 15:30:00,365.85,366.66,363.58,366.41,385690.0,365.85,366.66,363.58,366.41,385690.0
2022-10-27 09:30:00,426.96,427.63,416.56,420.38,992701.0,426.96,427.63,416.56,420.38,992701.0
2022-10-27 10:00:00,420.37,421.5,413.51,417.16,322926.0,420.37,421.5,413.51,417.16,322926.0
2022-10-27 10:30:00,417.15,421.06,415.72,415.98,255361.0,417.15,421.06,415.72,415.98,255361.0
2022-10-27 11:00:00,415.63,418.49,413.53,413.79,171555.0,415.63,418.49,413.53,413.79,171555.0
2022-10-27 11:30:00,413.79,413.98,408.61,409.8,187778.0,413.79,413.98,408.61,409.8,187778.0
2022-10-27 12:00:00,409.81,414.5,409.47,411.57,166495.0,409.81,414.5,409.47,411.57,166495.0
2022-10-27 12:30:00,411.42,415.66,411.4,415.3,146543.0,411.42,415.66,411.4,415.3,146543.0
2022-10-27 13:00:00,415.33,416.67,412.29,415.23,116944.0,415.33,416.67,412.29,415.23,116944.0
2022-10-27 13:30:00,415.39,416.01,413.0,413.75,83186.0,415.39,416.01,413.0,413.75,83186.0
2022-10-27 14:00:00,413.57,416.05,412.58,416.02,119250.0,413.57,416.05,412.58,416.02,119250.0
2022-10-27 14:30:00,415.85,418.73,414.48,418.61,204102.0,415.85,418.73,414.48,418.61,204102.0
2022-10-27 15:00:00,418.6,420.38,415.71,416.36,265917.0,418.6,420.38,415.71,416.36,265917.0
2022-10-27 15:30:00,416.28,418.82,413.81,416.38,512905.0,416.28,418.82,413.81,416.38,512905.0
2022-10-28 09:30:00,416.23,418.87,409.76,411.76,254996.0,416.23,418.87,409.76,411.76,254996.0
2022-10-28 10:00:00,412.36,413.24,403.77,407.33,167693.0,412.36,413.24,403.77,407.33,167693.0
2022-10-28 10:30:00,407.61,412.2,407.59,410.6,136249.0,407.61,412.2,407.59,410.6,136249.0
2022-10-28 11:00:00,410.62,411.54,407.14,409.59,77606.0,410.62,411.54,407.14,409.59,77606.0
2022-10-28 11:30:00,409.59,411.85,408.62,410.17,59072.0,409.59,411.85,408.62,410.17,59072.0
2022-10-28 12:00:00,410.2,413.92,409.93,413.72,58934.0,410.2,413.92,409.93,413.72,58934.0
2022-10-28 12:30:00,413.66,414.77,411.05,412.62,42865.0,413.66,414.77,411.05,412.62,42865.0
2022-10-28 13:00:00,412.7,414.53,412.28,413.54,57216.0,412.7,414.53,412.28,413.54,57216.0
2022-10-28 13:30:00,413.75,414.15,410.2,410.44,66574.0,413.75,414.15,410.2,410.44,66574.0
2022-10-28 14:00:00,410.34,411.65,410.05,410.72,54156.0,410.34,411.65,410.05,410.72,54156.0
2022-10-28 14:30:00,410.73,412.82,410.16,412.63,75551.0,410.73,412.82,410.16,412.63,75551.0
2022-10-28 15:00:00,412.64,417.61,412.47,416.65,170742.0,412.64,417.61,412.47,416.65,170742.0
2022-10-28 15:30:00,416.4,421.44,415.35,421.08,616728.0,416.4,421.44,415.35,421.08,616728.0
2022-10-31 09:30:00,418.0,423.65,416.09,422.62,141796.0,418.0,423.65,416.09,422.62,141796.0
2022-10-31 10:00:00,422.52,424.9,417.5,417.88,85910.0,422.52,424.9,417.5,417.88,85910.0
2022-10-31 10:30:00,417.36,420.89,414.91,418.99,53756.0,417.36,420.89,414.91,418.99,53756.0
2022-10-31 11:00:00,419.4,421.4,417.05,421.0,67681.0,419.4,421.4,417.05,421.0,67681.0
2022-10-31 11:30:00,421.33,424.7,420.82,422.2,40449.0,421.33,424.7,420.82,422.2,40449.0
2022-10-31 12:00:00,421.98,424.61,419.91,422.39,48309.0,421.98,424.61,419.91,422.39,48309.0
2022-10-31 12:30:00,422.69,424.29,422.21,423.83,38312.0,422.69,424.29,422.21,423.83,38312.0
2022-10-31 13:00:00,423.37,426.88,422.77,426.64,54121.0,423.37,426.88,422.77,426.64,54121.0
2022-10-31 13:30:00,426.79,427.95,426.15,426.92,81070.0,426.79,427.95,426.15,426.92,81070.0
2022-10-31 14:00:00,426.91,428.23,425.14,425.4,64804.0,426.91,428.23,425.14,425.4,64804.0
2022-10-31 14:30:00,425.28,426.56,423.34,423.74,55641.0,425.28,426.56,423.34,423.74,55641.0
2022-10-31 15:00:00,423.5,423.8,422.0,423.13,77962.0,423.5,423.8,422.0,423.13,77962.0
2022-10-31 15:30:00,423.08,424.88,420.74,420.88,168713.0,423.08,424.88,420.74,420.88,168713.0
2022-11-01 09:30:00,427.08,430.24,423.82,426.3,111231.0,427.08,430.24,423.82,426.3,111231.0
2022-11-01 10:00:00,426.66,427.04,422.19,423.63,88880.0,426.66,427.04,422.19,423.63,88880.0
2022-11-01 10:30:00,424.07,424.59,418.42,419.29,54982.0,424.07,424.59,418.42,419.29,54982.0
2022-11-01 11:00:00,419.6,421.94,419.25,421.43,46620.0,419.6,421.94,419.25,421.43,46620.0
2022-11-01 11:30:00,421.61,422.49,417.11,419.34,80680.0,421.61,422.49,417.11,419.34,80680.0
2022-11-01 12:00:00,418.93,420.69,418.17,418.37,24806.0,418.93,420.69,418.17,418.37,24806.0
2022-11-01 12:30:00,418.15,419.91,416.6,419.76,23695.0,418.15,419.91,416.6,419.76,23695.0
2022-11-01 13:00:00,419.46,420.36,418.02,418.4,30124.0,419.46,420.36,418.02,418.4,30124.0
2022-11-01 13:30:00,418.22,419.47,417.16,419.46,13648.0,418.22,419.47,417.16,419.46,13648.0
2022-11-01 14:00:00,419.34,420.3,418.59,419.41,17197.0,419.34,420.3,418.59,419.41,17197.0
2022-11-01 14:30:00,419.66,420.77,418.81,420.66,24548.0,419.66,420.77,418.81,420.66,24548.0
2022-11-01 15:00:00,420.43,423.33,419.51,420.22,95375.0,420.43,423.33,419.51,420.22,95375.0
2022-11-01 15:30:00,420.3,421.02,418.38,418.72,138838.0,420.3,421.02,418.38,418.72,138838.0
2022-11-02 09:30:00,419.33,419.33,411.18,411.18,75232.0,419.33,419.33,411.18,411.18,75232.0
2022-11-02 10:00:00,411.39,414.69,411.35,412.59,37763.0,411.39,414.69,411.35,412.59,37763.0
2022-11-02 10:30:00,413.01,413.02,408.48,408.6,47742.0,413.01,413.02,408.48,408.6,47742.0
2022-11-02 11:00:00,408.94,409.29,403.35,403.63,53002.0,408.94,409.29,403.35,403.63,53002.0
2022-11-02 11:30:00,403.72,404.89,401.6,402.01,46923.0,403.72,404.89,401.6,402.01,46923.0
2022-11-02 12:00:00,402.13,403.19,400.4,401.65,54522.0,402.13,403.19,400.4,401.65,54522.0
2022-11-02 12:30:00,401.59,405.03,401.01,404.5,28292.0,401.59,405.03,401.01,404.5,28292.0
2022-11-02 13:00:00,404.39,406.61,403.19,405.34,21598.0,404.39,406.61,403.19,405.34,21598.0
2022-11-02 13:30:00,405.22,408.26,404.35,407.53,54413.0,405.22,408.26,404.35,407.53,54413.0
2022-11-02 14:00:00,408.05,413.6,406.11,413.23,83349.0,408.05,413.6,406.11,413.23,83349.0
2022-11-02 14:30:00,413.64,414.97,401.01,402.8,136334.0,413.64,414.97,401.01,402.8,136334.0
2022-11-02 15:00:00,402.47,405.61,394.27,395.34,75372.0,402.47,405.61,394.27,395.34,75372.0
2022-11-02 15:30:00,395.33,396.47,392.34,392.35,209334.0,395.33,396.47,392.34,392.35,209334.0
2022-11-03 09:30:00,390.62,391.57,385.52,386.8,78354.0,390.62,391.57,385.52,386.8,78354.0
2022-11-03 10:00:00,387.58,392.98,385.57,392.13,60169.0,387.58,392.98,385.57,392.13,60169.0
2022-11-03 10:30:00,392.29,394.47,390.11,393.05,76480.0,392.29,394.47,390.11,393.05,76480.0
2022-11-03 11:00:00,393.1,395.62,388.44,389.54,82259.0,393.1,395.62,388.44,389.54,82259.0
2022-11-03 11:30:00,389.77,391.89,388.15,389.27,32106.0,389.77,391.89,388.15,389.27,32106.0
2022-11-03 12:00:00,389.11,391.4,388.41,390.98,27940.0,389.11,391.4,388.41,390.98,27940.0
2022-11-03 12:30:00,390.87,393.32,390.29,392.98,41338.0,390.87,393.32,390.29,392.98,41338.0
2022-11-03 13:00:00,392.69,393.0,388.92,389.41,18744.0,392.69,393.0,388.92,389.41,18744.0
2022-11-03 13:30:00,389.41,389.82,388.29,389.19,22494.0,389.41,389.82,388.29,389.19,22494.0
2022-11-03 14:00:00,389.51,390.04,388.75,389.72,22497.0,389.51,390.04,388.75,389.72,22497.0
2022-11-03 14:30:00,389.88,390.25,387.01,388.47,42603.0,389.88,390.25,387.01,388.47,42603.0
2022-11-03 15:00:00,388.38,388.54,386.83,387.79,36138.0,388.38,388.54,386.83,387.79,36138.0
2022-11-03 15:30:00,387.77,388.26,384.86,385.66,179089.0,387.77,388.26,384.86,385.66,179089.0
2022-11-04 09:30:00,388.51,389.93,366.38,371.74,237607.0,388.51,389.93,366.38,371.74,237607.0
2022-11-04 10:00:00,371.74,372.66,363.76,369.13,236333.0,371.74,372.66,363.76,369.13,236333.0
2022-11-04 10:30:00,369.19,370.86,365.42,366.41,105533.0,369.19,370.86,365.42,366.41,105533.0
2022-11-04 11:00:00,366.43,368.06,360.0,360.0,179551.0,366.43,368.06,360.0,360.0,179551.0
2022-11-04 11:30:00,360.01,360.96,354.94,357.58,178423.0,360.01,360.96,354.94,357.58,178423.0
2022-11-04 12:00:00,358.62,361.43,356.29,360.99,162649.0,358.62,361.43,356.29,360.99,162649.0
2022-11-04 12:30:00,360.62,361.54,358.95,360.03,67709.0,360.62,361.54,358.95,360.03,67709.0
2022-11-04 13:00:00,360.08,360.5,355.64,355.75,65968.0,360.08,360.5,355.64,355.75,65968.0
2022-11-04 13:30:00,355.86,357.27,355.39,356.3,60784.0,355.86,357.27,355.39,356.3,60784.0
2022-11-04 14:00:00,356.29,356.66,354.18,356.12,70713.0,356.29,356.66,354.18,356.12,70713.0
2022-11-04 14:30:00,356.34,360.59,355.53,359.63,92876.0,356.34,360.59,355.53,359.63,92876.0
2022-11-04 15:00:00,359.63,361.83,358.7,359.95,99349.0,359.63,361.83,358.7,359.95,99349.0
2022-11-04 15:30:00,359.9,362.94,359.17,361.94,216891.0,359.9,362.94,359.17,361.94,216891.0
2022-11-07 09:30:00,365.0,365.08,353.66,357.25,178992.0,365.0,365.08,353.66,357.25,178992.0
2022-11-07 10:00:00,357.38,360.3,352.23,352.69,108941.0,357.38,360.3,352.23,352.69,108941.0
2022-11-07 10:30:00,352.45,355.13,351.25,355.04,52534.0,352.45,355.13,351.25,355.04,52534.0
2022-11-07 11:00:00,355.57,359.57,353.94,358.79,61767.0,355.57,359.57,353.94,358.79,61767.0
2022-11-07 11:30:00,358.81,359.25,356.08,357.71,41190.0,358.81,359.25,356.08,357.71,41190.0
2022-11-07 12:00:00,357.51,359.64,356.25,359.42,50420.0,357.51,359.64,356.25,359.42,50420.0
2022-11-07 12:30:00,359.23,360.37,358.63,360.07,50189.0,359.23,360.37,358.63,360.07,50189.0
2022-11-07 13:00:00,359.89,361.19,359.44,360.43,55819.0,359.89,361.19,359.44,360.43,55819.0
2022-11-07 13:30:00,360.22,361.09,359.0,360.97,68737.0,360.22,361.09,359.0,360.97,68737.0
2022-11-07 14:00:00,360.92,363.96,360.61,362.28,64858.0,360.92,363.96,360.61,362.28,64858.0
2022-11-07 14:30:00,362.41,363.5,361.96,362.15,39515.0,362.41,363.5,361.96,362.15,39515.0
2022-11-07 15:00:00,362.23,363.43,361.75,362.63,84804.0,362.23,363.43,361.75,362.63,84804.0
2022-11-07 15:30:00,362.57,364.0,361.83,363.41,153251.0,362.57,364.0,361.83,363.41,153251.0
2022-11-08 09:30:00,365.0,365.99,359.1,363.14,124356.0,365.0,365.99,359.1,363.14,124356.0
2022-11-08 10:00:00,363.48,365.87,362.3,364.65,65886.0,363.48,365.87,362.3,364.65,65886.0
2022-11-08 10:30:00,364.76,369.08,364.64,368.57,90666.0,364.76,369.08,364.64,368.57,90666.0
2022-11-08 11:00:00,368.35,373.99,367.09,373.9,53571.0,368.35,373.99,367.09,373.9,53571.0
2022-11-08 11:30:00,373.99,375.29,371.84,372.64,57348.0,373.99,375.29,371.84,372.64,57348.0
2022-11-08 12:00:00,372.44,373.59,370.7,373.05,51857.0,372.44,373.59,370.7,373.05,51857.0
2022-11-08 12:30:00,373.18,373.36,371.35,373.31,44770.0,373.18,373.36,371.35,373.31,44770.0
2022-11-08 13:00:00,373.17,374.62,369.4,369.48,42829.0,373.17,374.62,369.4,369.48,42829.0
2022-11-08 13:30:00,369.4,371.81,368.38,369.51,41881.0,369.4,371.81,368.38,369.51,41881.0
2022-11-08 14:00:00,369.26,369.69,365.79,365.8,50136.0,369.26,369.69,365.79,365.8,50136.0
2022-11-08 14:30:00,365.74,369.97,365.0,369.41,33663.0,365.74,369.97,365.0,369.41,33663.0
2022-11-08 15:00:00,369.4,372.43,369.17,372.34,40463.0,369.4,372.43,369.17,372.34,40463.0
2022-11-08 15:30:00,372.41,374.39,371.0,371.3,160613.0,372.41,374.39,371.0,371.3,160613.0
2022-11-09 09:30:00,365.0,368.83,362.01,362.95,77459.0,365.0,368.83,362.01,362.95,77459.0
2022-11-09 10:00:00,362.72,366.47,361.86,365.15,48999.0,362.72,366.47,361.86,365.15,48999.0
2022-11-09 10:30:00,364.75,364.95,362.37,362.37,33842.0,364.75,364.95,362.37,362.37,33842.0
2022-11-09 11:00:00,362.76,365.27,362.52,365.03,44488.0,362.76,365.27,362.52,365.03,44488.0
2022-11-09 11:30:00,364.73,367.29,363.35,365.75,31659.0,364.73,367.29,363.35,365.75,31659.0
2022-11-09 12:00:00,365.86,366.13,363.68,364.88,27867.0,365.86,366.13,363.68,364.88,27867.0
2022-11-09 12:30:00,364.94,365.39,363.54,364.38,49087.0,364.94,365.39,363.54,364.38,49087.0
2022-11-09 13:00:00,364.26,365.04,363.23,364.05,32149.0,364.26,365.04,363.23,364.05,32149.0
2022-11-09 13:30:00,364.01,364.02,361.6,362.82,20799.0,364.01,364.02,361.6,362.82,20799.0
2022-11-09 14:00:00,362.83,365.39,362.6,365.14,36462.0,362.83,365.39,362.6,365.14,36462.0
2022-11-09 14:30:00,365.24,365.47,362.32,362.99,19732.0,365.24,365.47,362.32,362.99,19732.0
2022-11-09 15:00:00,362.94,364.58,362.87,364.4,31240.0,362.94,364.58,362.87,364.4,31240.0
2022-11-09 15:30:00,364.27,364.36,361.2,361.31,118398.0,364.27,364.36,361.2,361.31,118398.0
2022-11-10 09:30:00,393.26,404.42,390.64,403.88,325458.0,393.26,404.42,390.64,403.88,325458.0
2022-11-10 10:00:00,404.16,404.48,400.28,402.79,127694.0,404.16,404.48,400.28,402.79,127694.0
2022-11-10 10:30:00,402.84,403.07,396.76,400.44,156555.0,402.84,403.07,396.76,400.44,156555.0
2022-11-10 11:00:00,400.56,405.15,399.53,404.56,130378.0,400.56,405.15,399.53,404.56,130378.0
2022-11-10 11:30:00,404.46,409.55,404.46,409.55,90421.0,404.46,409.55,404.46,409.55,90421.0
2022-11-10 12:00:00,409.2,410.55,406.24,408.39,95575.0,409.2,410.55,406.24,408.39,95575.0
2022-11-10 12:30:00,408.11,408.11,401.61,402.02,109565.0,408.11,408.11,401.61,402.02,109565.0
2022-11-10 13:00:00,402.12,402.66,398.77,399.98,115675.0,402.12,402.66,398.77,399.98,115675.0
2022-11-10 13:30:00,400.01,401.66,398.46,400.64,75209.0,400.01,401.66,398.46,400.64,75209.0
2022-11-10 14:00:00,400.85,401.5,399.96,401.5,55664.0,400.85,401.5,399.96,401.5,55664.0
2022-11-10 14:30:00,401.17,401.85,399.67,401.85,50744.0,401.17,401.85,399.67,401.85,50744.0
2022-11-10 15:00:00,401.74,403.81,400.95,402.93,70706.0,401.74,403.81,400.95,402.93,70706.0
2022-11-10 15:30:00,403.04,404.22,401.75,403.63,266805.0,403.04,404.22,401.75,403.63,266805.0
2022-11-11 09:30:00,406.99,414.05,404.72,409.11,166219.0,406.99,414.05,404.72,409.11,166219.0
2022-11-11 10:00:00,409.06,421.89,408.21,421.71,109582.0,409.06,421.89,408.21,421.71,109582.0
2022-11-11 10:30:00,421.73,424.22,419.12,423.44,117358.0,421.73,424.22,419.12,423.44,117358.0
2022-11-11 11:00:00,423.51,424.46,417.0,417.67,102584.0,423.51,424.46,417.0,417.67,102584.0
2022-11-11 11:30:00,417.41,417.61,413.64,414.13,78975.0,417.41,417.61,413.64,414.13,78975.0
2022-11-11 12:00:00,413.95,417.92,412.18,416.7,39696.0,413.95,417.92,412.18,416.7,39696.0
2022-11-11 12:30:00,417.15,418.04,415.49,417.23,36341.0,417.15,418.04,415.49,417.23,36341.0
2022-11-11 13:00:00,417.22,418.43,416.81,417.67,40645.0,417.22,418.43,416.81,417.67,40645.0
2022-11-11 13:30:00,417.94,418.87,416.0,417.43,46454.0,417.94,418.87,416.0,417.43,46454.0
2022-11-11 14:00:00,417.53,418.82,416.61,417.77,39601.0,417.53,418.82,416.61,417.77,39601.0
2022-11-11 14:30:00,417.77,417.93,415.19,415.76,73520.0,417.77,417.93,415.19,415.76,73520.0
2022-11-11 15:00:00,415.77,415.92,411.14,412.19,91242.0,415.77,415.92,411.14,412.19,91242.0
2022-11-11 15:30:00,412.32,413.62,409.44,409.78,296585.0,412.32,413.62,409.44,409.78,296585.0
2022-11-14 09:30:00,401.51,403.69,391.22,398.44,162721.0,401.51,403.69,391.22,398.44,162721.0
2022-11-14 10:00:00,398.44,402.88,395.57,395.58,80266.0,398.44,402.88,395.57,395.58,80266.0
2022-11-14 10:30:00,396.01,396.9,392.96,393.67,68333.0,396.01,396.9,392.96,393.67,68333.0
2022-11-14 11:00:00,393.73,394.78,392.14,393.75,43771.0,393.73,394.78,392.14,393.75,43771.0
2022-11-14 11:30:00,394.05,398.0,394.05,396.34,37028.0,394.05,398.0,394.05,396.34,37028.0
2022-11-14 12:00:00,396.25,399.23,396.08,397.54,30080.0,396.25,399.23,396.08,397.54,30080.0
2022-11-14 12:30:00,397.62,399.31,397.39,398.42,39616.0,397.62,399.31,397.39,398.42,39616.0
2022-11-14 13:00:00,398.45,401.49,398.26,401.48,26680.0,398.45,401.49,398.26,401.48,26680.0
2022-11-14 13:30:00,401.34,403.41,401.13,403.25,23601.0,401.34,403.41,401.13,403.25,23601.0
2022-11-14 14:00:00,403.54,406.13,403.45,406.13,28274.0,403.54,406.13,403.45,406.13,28274.0
2022-11-14 14:30:00,406.03,406.42,403.49,404.94,31386.0,406.03,406.42,403.49,404.94,31386.0
2022-11-14 15:00:00,405.25,406.6,403.01,403.83,37196.0,405.25,406.6,403.01,403.83,37196.0
2022-11-14 15:30:00,403.7,404.03,400.41,400.62,127858.0,403.7,404.03,400.41,400.62,127858.0
2022-11-15 09:30:00,414.21,421.47,414.21,421.47,174868.0,414.21,421.47,414.21,421.47,174868.0
2022-11-15 10:00:00,421.5,424.67,420.64,422.26,102458.0,421.5,424.67,420.64,422.26,102458.0
2022-11-15 10:30:00,422.1,423.17,417.64,419.01,82015.0,422.1,423.17,417.64,419.01,82015.0
2022-11-15 11:00:00,418.78,420.75,416.93,419.0,38125.0,418.78,420.75,416.93,419.0,38125.0
2022-11-15 11:30:00,418.9,422.71,418.9,422.35,52579.0,418.9,422.71,418.9,422.35,52579.0
2022-11-15 12:00:00,422.52,425.39,420.36,423.5,83489.0,422.52,425.39,420.36,423.5,83489.0
2022-11-15 12:30:00,423.31,424.95,422.68,423.38,21108.0,423.31,424.95,422.68,423.38,21108.0
2022-11-15 13:00:00,423.35,424.0,417.5,417.89,49402.0,423.35,424.0,417.5,417.89,49402.0
2022-11-15 13:30:00,418.5,419.36,414.84,418.57,47580.0,418.5,419.36,414.84,418.57,47580.0
2022-11-15 14:00:00,418.56,423.31,416.2,421.15,51967.0,418.56,423.31,416.2,421.15,51967.0
2022-11-15 14:30:00,420.97,423.35,419.47,422.86,76319.0,420.97,423.35,419.47,422.86,76319.0
2022-11-15 15:00:00,422.37,423.67,420.96,422.93,47864.0,422.37,423.67,420.96,422.93,47864.0
2022-11-15 15:30:00,422.9,422.93,418.28,419.57,105967.0,422.9,422.93,418.28,419.57,105967.0
2022-11-16 09:30:00,415.4,417.5,413.0,416.11,57882.0,415.4,417.5,413.0,416.11,57882.0
2022-11-16 10:00:00,416.36,417.13,409.45,410.35,108067.0,416.36,417.13,409.45,410.35,108067.0
2022-11-16 10:30:00,410.46,411.38,405.42,406.58,44867.0,410.46,411.38,405.42,406.58,44867.0
2022-11-16 11:00:00,406.62,412.4,406.59,412.15,65914.0,406.62,412.4,406.59,412.15,65914.0
2022-11-16 11:30:00,411.84,413.57,410.81,411.19,13985.0,411.84,413.57,410.81,411.19,13985.0
2022-11-16 12:00:00,411.19,412.82,410.78,412.65,14155.0,411.19,412.82,410.78,412.65,14155.0
2022-11-16 12:30:00,412.48,414.65,412.2,413.48,22782.0,412.48,414.65,412.2,413.48,22782.0
2022-11-16 13:00:00,413.7,414.25,412.76,414.06,19701.0,413.7,414.25,412.76,414.06,19701.0
2022-11-16 13:30:00,414.13,414.13,410.43,410.97,16609.0,414.13,414.13,410.43,410.97,16609.0
2022-11-16 14:00:00,411.0,411.26,408.59,410.69,37300.0,411.0,411.26,408.59,410.69,37300.0
2022-11-16 14:30:00,410.46,411.27,409.01,411.27,25328.0,410.46,411.27,409.01,411.27,25328.0
2022-11-16 15:00:00,411.06,411.22,409.24,410.12,35195.0,411.06,411.22,409.24,410.12,35195.0
2022-11-16 15:30:00,410.23,413.44,410.07,412.57,111127.0,410.23,413.44,410.07,412.57,111127.0
2022-11-17 09:30:00,402.85,408.77,400.73,402.79,140121.0,402.85,408.77,400.73,402.79,140121.0
2022-11-17 10:00:00,402.88,404.11,401.25,402.12,72967.0,402.88,404.11,401.25,402.12,72967.0
2022-11-17 10:30:00,401.96,404.2,401.26,401.27,27731.0,401.96,404.2,401.26,401.27,27731.0
2022-11-17 11:00:00,401.44,403.95,400.54,403.75,26235.0,401.44,403.95,400.54,403.75,26235.0
2022-11-17 11:30:00,403.9,405.21,402.13,405.21,75363.0,403.9,405.21,402.13,405.21,75363.0
2022-11-17 12:00:00,405.48,407.5,404.29,404.75,83395.0,405.48,407.5,404.29,404.75,83395.0
2022-11-17 12:30:00,404.52,405.88,403.01,405.49,71259.0,404.52,405.88,403.01,405.49,71259.0
2022-11-17 13:00:00,405.56,406.17,404.45,405.51,30427.0,405.56,406.17,404.45,405.51,30427.0
2022-11-17 13:30:00,405.33,406.48,403.38,403.98,42614.0,405.33,406.48,403.38,403.98,42614.0
2022-11-17 14:00:00,403.98,404.1,401.44,401.97,36933.0,403.98,404.1,401.44,401.97,36933.0
2022-11-17 14:30:00,402.05,402.28,400.96,401.17,30755.0,402.05,402.28,400.96,401.17,30755.0
2022-11-17 15:00:00,401.32,401.43,397.85,398.56,62076.0,401.32,401.43,397.85,398.56,62076.0
2022-11-17 15:30:00,398.54,400.8,398.21,400.64,120067.0,398.54,400.8,398.21,400.64,120067.0
2022-11-18 09:30:00,407.91,410.0,396.01,398.09,88274.0,407.91,410.0,396.01,398.09,88274.0
2022-11-18 10:00:00,397.59,400.54,395.6,398.72,35531.0,397.59,400.54,395.6,398.72,35531.0
2022-11-18 10:30:00,398.5,400.33,396.32,397.23,30443.0,398.5,400.33,396.32,397.23,30443.0
2022-11-18 11:00:00,397.4,398.63,395.65,397.76,31290.0,397.4,398.63,395.65,397.76,31290.0
2022-11-18 11:30:00,397.71,398.26,396.38,397.3,28858.0,397.71,398.26,396.38,397.3,28858.0
2022-11-18 12:00:00,397.76,398.13,394.28,395.82,32984.0,397.76,398.13,394.28,395.82,32984.0
2022-11-18 12:30:00,395.49,397.45,395.47,397.16,26819.0,395.49,397.45,395.47,397.16,26819.0
2022-11-18 13:00:00,397.12,398.4,396.63,398.4,22408.0,397.12,398.4,396.63,398.4,22408.0
2022-11-18 13:30:00,398.5,398.69,396.42,397.76,22752.0,398.5,398.69,396.42,397.76,22752.0
2022-11-18 14:00:00,398.06,398.64,397.06,397.2,29919.0,398.06,398.64,397.06,397.2,29919.0
2022-11-18 14:30:00,397.05,399.22,396.86,399.05,21821.0,397.05,399.22,396.86,399.05,21821.0
2022-11-18 15:00:00,398.75,400.49,398.73,399.99,25281.0,398.75,400.49,398.73,399.99,25281.0
2022-11-18 15:30:00,400.1,401.81,398.86,399.65,177780.0,400.1,401.81,398.86,399.65,177780.0
2022-11-21 09:30:00,394.2,395.97,391.11,393.05,49675.0,394.2,395.97,391.11,393.05,49675.0
2022-11-21 10:00:00,393.1,393.47,385.59,385.59,78145.0,393.1,393.47,385.59,385.59,78145.0
2022-11-21 10:30:00,385.11,386.19,382.5,385.14,86075.0,385.11,386.19,382.5,385.14,86075.0
2022-11-21 11:00:00,385.13,387.6,384.78,387.41,31187.0,385.13,387.6,384.78,387.41,31187.0
2022-11-21 11:30:00,387.21,388.67,385.62,386.06,51303.0,387.21,388.67,385.62,386.06,51303.0
2022-11-21 12:00:00,386.02,386.94,383.83,384.19,29944.0,386.02,386.94,383.83,384.19,29944.0
2022-11-21 12:30:00,384.25,386.26,383.05,383.39,26838.0,384.25,386.26,383.05,383.39,26838.0
2022-11-21 13:00:00,383.43,386.54,383.39,386.52,39119.0,383.43,386.54,383.39,386.52,39119.0
2022-11-21 13:30:00,386.55,387.54,385.31,387.11,28506.0,386.55,387.54,385.31,387.11,28506.0
2022-11-21 14:00:00,387.25,388.32,386.61,386.94,27559.0,387.25,388.32,386.61,386.94,27559.0
2022-11-21 14:30:00,386.93,387.58,386.16,386.46,24531.0,386.93,387.58,386.16,386.46,24531.0
2022-11-21 15:00:00,386.46,387.46,385.78,385.95,28203.0,386.46,387.46,385.78,385.95,28203.0
2022-11-21 15:30:00,385.64,388.39,385.54,387.38,115910.0,385.64,388.39,385.54,387.38,115910.0
2022-11-22 09:30:00,389.49,389.67,384.05,388.59,102290.0,389.49,389.67,384.05,388.59,102290.0
2022-11-22 10:00:00,388.88,393.47,388.21,391.93,71564.0,388.88,393.47,388.21,391.93,71564.0
2022-11-22 10:30:00,391.96,393.75,390.02,393.21,57020.0,391.96,393.75,390.02,393.21,57020.0
2022-11-22 11:00:00,393.28,396.47,392.44,394.49,50079.0,393.28,396.47,392.44,394.49,50079.0
2022-11-22 11:30:00,394.56,395.22,393.21,394.33,28441.0,394.56,395.22,393.21,394.33,28441.0
2022-11-22 12:00:00,394.59,397.49,394.51,397.09,33482.0,394.59,397.49,394.51,397.09,33482.0
2022-11-22 12:30:00,397.49,398.23,396.64,397.26,41760.0,397.49,398.23,396.64,397.26,41760.0
2022-11-22 13:00:00,397.5,399.22,396.91,398.66,16886.0,397.5,399.22,396.91,398.66,16886.0
2022-11-22 13:30:00,398.71,399.95,397.84,399.68,30966.0,398.71,399.95,397.84,399.68,30966.0
2022-11-22 14:00:00,399.72,400.34,396.89,398.69,51105.0,399.72,400.34,396.89,398.69,51105.0
2022-11-22 14:30:00,398.4,400.15,398.24,399.76,36894.0,398.4,400.15,398.24,399.76,36894.0
2022-11-22 15:00:00,399.76,401.51,399.76,401.18,57561.0,399.76,401.51,399.76,401.18,57561.0
2022-11-22 15:30:00,401.26,401.93,399.45,400.51,144458.0,401.26,401.93,399.45,400.51,144458.0
2022-11-23 09:30:00,399.84,406.28,396.75,406.22,91864.0,399.84,406.28,396.75,406.22,91864.0
2022-11-23 10:00:00,406.49,408.73,404.82,408.0,41775.0,406.49,408.73,404.82,408.0,41775.0
2022-11-23 10:30:00,408.15,409.7,407.14,409.51,26419.0,408.15,409.7,407.14,409.51,26419.0
2022-11-23 11:00:00,409.79,410.32,406.77,407.29,30024.0,409.79,410.32,406.77,407.29,30024.0
2022-11-23 11:30:00,407.36,408.25,403.15,404.43,28540.0,407.36,408.25,403.15,404.43,28540.0
2022-11-23 12:00:00,404.28,407.21,404.28,406.43,27288.0,404.28,407.21,404.28,406.43,27288.0
2022-11-23 12:30:00,406.55,406.91,403.67,404.06,24377.0,406.55,406.91,403.67,404.06,24377.0
2022-11-23 13:00:00,403.85,406.67,403.85,406.61,12263.0,403.85,406.67,403.85,406.61,12263.0
2022-11-23 13:30:00,406.63,409.06,406.54,408.49,29468.0,406.63,409.06,406.54,408.49,29468.0
2022-11-23 14:00:00,408.72,410.57,407.12,409.24,40006.0,408.72,410.57,407.12,409.24,40006.0
2022-11-23 14:30:00,409.12,409.12,407.38,408.16,19563.0,409.12,409.12,407.38,408.16,19563.0
2022-11-23 15:00:00,408.17,410.6,407.4,410.34,46078.0,408.17,410.6,407.4,410.34,46078.0
2022-11-23 15:30:00,410.21,410.29,408.82,409.7,98573.0,410.21,410.29,408.82,409.7,98573.0
2022-11-25 09:30:00,406.68,409.61,403.98,405.59,45027.0,406.68,409.61,403.98,405.59,45027.0
2022-11-25 10:00:00,406.01,406.69,403.99,405.24,19553.0,406.01,406.69,403.99,405.24,19553.0
2022-11-25 10:30:00,405.51,407.54,405.35,407.03,24635.0,405.51,407.54,405.35,407.03,24635.0
2022-11-25 11:00:00,407.13,408.17,404.92,405.44,16216.0,407.13,408.17,404.92,405.44,16216.0
2022-11-25 11:30:00,405.14,406.8,404.72,406.35,15826.0,405.14,406.8,404.72,406.35,15826.0
2022-11-25 12:00:00,406.41,408.31,406.26,408.25,22569.0,406.41,408.31,406.26,408.25,22569.0
2022-11-25 12:30:00,407.76,408.34,407.27,407.56,48800.0,407.76,408.34,407.27,407.56,48800.0
2022-11-28 09:30:00,403.94,406.22,401.08,402.18,97255.0,403.94,406.22,401.08,402.18,97255.0
2022-11-28 10:00:00,401.93,401.93,397.47,398.46,46971.0,401.93,401.93,397.47,398.46,46971.0
2022-11-28 10:30:00,398.47,401.15,398.47,400.27,27832.0,398.47,401.15,398.47,400.27,27832.0
2022-11-28 11:00:00,400.48,401.36,399.21,399.87,43535.0,400.48,401.36,399.21,399.87,43535.0
2022-11-28 11:30:00,400.24,402.2,400.23,401.94,18069.0,400.24,402.2,400.23,401.94,18069.0
2022-11-28 12:00:00,401.69,402.05,399.5,400.47,21717.0,401.69,402.05,399.5,400.47,21717.0
2022-11-28 12:30:00,400.54,401.15,399.16,399.47,27377.0,400.54,401.15,399.16,399.47,27377.0
2022-11-28 13:00:00,399.52,400.49,399.38,400.43,14969.0,399.52,400.49,399.38,400.43,14969.0
2022-11-28 13:30:00,400.27,400.84,399.29,399.49,53399.0,400.27,400.84,399.29,399.49,53399.0
2022-11-28 14:00:00,399.71,399.71,398.15,398.66,19712.0,399.71,399.71,398.15,398.66,19712.0
2022-11-28 14:30:00,398.6,401.25,398.53,400.81,25353.0,398.6,401.25,398.53,400.81,25353.0
2022-11-28 15:00:00,400.92,401.09,398.88,399.43,39493.0,400.92,401.09,398.88,399.43,39493.0
2022-11-28 15:30:00,399.33,402.45,399.19,402.14,114998.0,399.33,402.45,399.19,402.14,114998.0
2022-11-29 09:30:00,400.87,401.85,399.32,400.72,32444.0,400.87,401.85,399.32,400.72,32444.0
2022-11-29 10:00:00,401.06,402.17,399.71,401.94,20991.0,401.06,402.17,399.71,401.94,20991.0
2022-11-29 10:30:00,401.94,402.12,400.05,400.71,23863.0,401.94,402.12,400.05,400.71,23863.0
2022-11-29 11:00:00,400.5,400.64,396.93,397.67,69641.0,400.5,400.64,396.93,397.67,69641.0
2022-11-29 11:30:00,397.78,400.02,397.55,399.98,33855.0,397.78,400.02,397.55,399.98,33855.0
2022-11-29 12:00:00,399.88,399.93,398.24,398.92,24824.0,399.88,399.93,398.24,398.92,24824.0
2022-11-29 12:30:00,398.78,399.7,397.28,397.28,38448.0,398.78,399.7,397.28,397.28,38448.0
2022-11-29 13:00:00,397.22,397.7,394.77,394.77,40678.0,397.22,397.7,394.77,394.77,40678.0
2022-11-29 13:30:00,395.02,396.69,394.68,396.69,42721.0,395.02,396.69,394.68,396.69,42721.0
2022-11-29 14:00:00,396.49,397.72,396.48,396.68,19108.0,396.49,397.72,396.48,396.68,19108.0
2022-11-29 14:30:00,396.79,396.81,395.64,396.65,20605.0,396.79,396.81,395.64,396.65,20605.0
2022-11-29 15:00:00,396.65,397.3,395.77,396.63,23161.0,396.65,397.3,395.77,396.63,23161.0
2022-11-29 15:30:00,396.74,396.9,395.13,396.75,121974.0,396.74,396.9,395.13,396.75,121974.0
2022-11-30 09:30:00,394.11,402.3,393.01,401.02,99089.0,394.11,402.3,393.01,401.02,99089.0
2022-11-30 10:00:00,401.04,403.31,399.07,403.05,22178.0,401.04,403.31,399.07,403.05,22178.0
2022-11-30 10:30:00,403.21,403.21,399.42,399.72,23532.0,403.21,403.21,399.42,399.72,23532.0
2022-11-30 11:00:00,399.67,399.94,397.05,397.94,94807.0,399.67,399.94,397.05,397.94,94807.0
2022-11-30 11:30:00,398.12,399.01,397.61,398.05,23547.0,398.12,399.01,397.61,398.05,23547.0
2022-11-30 12:00:00,398.25,399.01,396.19,397.58,17898.0,398.25,399.01,396.19,397.58,17898.0
2022-11-30 12:30:00,397.41,398.42,397.25,398.06,14239.0,397.41,398.42,397.25,398.06,14239.0
2022-11-30 13:00:00,398.1,398.88,397.82,398.35,37554.0,398.1,398.88,397.82,398.35,37554.0
2022-11-30 13:30:00,398.04,404.4,397.34,403.9,82704.0,398.04,404.4,397.34,403.9,82704.0
2022-11-30 14:00:00,405.0,415.96,404.81,414.55,111313.0,405.0,415.96,404.81,414.55,111313.0
2022-11-30 14:30:00,414.48,414.54,409.43,411.35,120299.0,414.48,414.54,409.43,411.35,120299.0
2022-11-30 15:00:00,411.4,416.61,411.09,416.37,58933.0,411.4,416.61,411.09,416.37,58933.0
2022-11-30 15:30:00,416.53,417.27,414.56,416.2,130116.0,416.53,417.27,414.56,416.2,130116.0
2022-12-01 09:30:00,416.16,431.42,414.72,429.01,206573.0,416.16,431.42,414.72,429.01,206573.0
2022-12-01 10:00:00,429.64,429.96,420.4,421.15,198671.0,429.64,429.96,420.4,421.15,198671.0
2022-12-01 10:30:00,420.75,423.94,419.81,423.6,74025.0,420.75,423.94,419.81,423.6,74025.0
2022-12-01 11:00:00,423.82,424.0,420.03,420.62,65725.0,423.82,424.0,420.03,420.62,65725.0
2022-12-01 11:30:00,420.75,422.2,418.57,419.17,101695.0,420.75,422.2,418.57,419.17,101695.0
2022-12-01 12:00:00,419.18,420.47,417.85,420.41,55043.0,419.18,420.47,417.85,420.41,55043.0
2022-12-01 12:30:00,420.44,421.9,420.07,421.3,24646.0,420.44,421.9,420.07,421.3,24646.0
2022-12-01 13:00:00,421.43,423.53,421.13,423.0,41569.0,421.43,423.53,421.13,423.0,41569.0
2022-12-01 13:30:00,423.0,424.66,422.75,424.14,22032.0,423.0,424.66,422.75,424.14,22032.0
2022-12-01 14:00:00,424.13,425.31,423.33,424.0,34827.0,424.13,425.31,423.33,424.0,34827.0
2022-12-01 14:30:00,424.1,426.6,423.57,426.3,24005.0,424.1,426.6,423.57,426.3,24005.0
2022-12-01 15:00:00,426.44,427.61,425.91,427.04,36156.0,426.44,427.61,425.91,427.04,36156.0
2022-12-01 15:30:00,427.09,428.3,425.43,425.6,118326.0,427.09,428.3,425.43,425.6,118326.0
2022-12-02 09:30:00,417.23,417.23,409.73,412.81,97904.0,417.23,417.23,409.73,412.81,97904.0
2022-12-02 10:00:00,412.41,419.65,412.41,416.07,42591.0,412.41,419.65,412.41,416.07,42591.0
2022-12-02 10:30:00,415.93,420.19,414.46,417.2,42741.0,415.93,420.19,414.46,417.2,42741.0
2022-12-02 11:00:00,417.39,418.4,415.65,417.89,66048.0,417.39,418.4,415.65,417.89,66048.0
2022-12-02 11:30:00,417.79,420.75,417.52,418.3,28572.0,417.79,420.75,417.52,418.3,28572.0
2022-12-02 12:00:00,418.0,421.6,417.9,420.69,41498.0,418.0,421.6,417.9,420.69,41498.0
2022-12-02 12:30:00,420.68,421.34,418.49,418.62,36291.0,420.68,421.34,418.49,418.62,36291.0
2022-12-02 13:00:00,418.67,419.6,417.41,419.6,17827.0,418.67,419.6,417.41,419.6,17827.0
2022-12-02 13:30:00,419.54,419.82,418.39,418.47,28409.0,419.54,419.82,418.39,418.47,28409.0
2022-12-02 14:00:00,418.63,419.08,416.48,417.01,14023.0,418.63,419.08,416.48,417.01,14023.0
2022-12-02 14:30:00,416.64,417.4,414.84,415.55,43978.0,416.64,417.4,414.84,415.55,43978.0
2022-12-02 15:00:00,415.65,415.9,414.04,415.27,56683.0,415.65,415.9,414.04,415.27,56683.0
2022-12-02 15:30:00,415.31,415.98,412.02,412.75,111615.0,415.31,415.98,412.02,412.75,111615.0
2022-12-05 09:30:00,406.0,409.87,396.85,397.0,109317.0,406.0,409.87,396.85,397.0,109317.0
2022-12-05 10:00:00,396.83,400.0,394.65,398.4,68820.0,396.83,400.0,394.65,398.4,68820.0
2022-12-05 10:30:00,397.85,400.16,396.95,399.49,29749.0,397.85,400.16,396.95,399.49,29749.0
2022-12-05 11:00:00,399.37,400.37,396.92,397.85,38650.0,399.37,400.37,396.92,397.85,38650.0
2022-12-05 11:30:00,397.73,397.79,394.61,395.06,44444.0,397.73,397.79,394.61,395.06,44444.0
2022-12-05 12:00:00,394.75,394.79,392.49,393.44,45405.0,394.75,394.79,392.49,393.44,45405.0
2022-12-05 12:30:00,393.36,393.58,390.47,390.69,42998.0,393.36,393.58,390.47,390.69,42998.0
2022-12-05 13:00:00,390.55,391.86,389.39,390.27,53072.0,390.55,391.86,389.39,390.27,53072.0
2022-12-05 13:30:00,390.41,390.54,385.23,385.26,32302.0,390.41,390.54,385.23,385.26,32302.0
2022-12-05 14:00:00,385.27,387.75,385.17,387.02,35900.0,385.27,387.75,385.17,387.02,35900.0
2022-12-05 14:30:00,386.78,389.05,385.93,388.37,60546.0,386.78,389.05,385.93,388.37,60546.0
2022-12-05 15:00:00,388.37,388.48,386.0,387.27,53636.0,388.37,388.48,386.0,387.27,53636.0
2022-12-05 15:30:00,387.18,392.4,387.02,392.26,271522.0,387.18,392.4,387.02,392.26,271522.0
2022-12-06 09:30:00,392.24,394.82,383.73,384.87,158782.0,392.24,394.82,383.73,384.87,158782.0
2022-12-06 10:00:00,384.62,386.93,381.56,386.0,58162.0,384.62,386.93,381.56,386.0,58162.0
2022-12-06 10:30:00,386.0,387.08,385.62,386.1,55303.0,386.0,387.08,385.62,386.1,55303.0
2022-12-06 11:00:00,386.41,387.53,385.74,386.49,39967.0,386.41,387.53,385.74,386.49,39967.0
2022-12-06 11:30:00,386.26,387.7,385.82,386.99,43986.0,386.26,387.7,385.82,386.99,43986.0
2022-12-06 12:00:00,386.95,387.55,383.91,383.91,55539.0,386.95,387.55,383.91,383.91,55539.0
2022-12-06 12:30:00,383.73,385.58,382.91,385.13,42025.0,383.73,385.58,382.91,385.13,42025.0
2022-12-06 13:00:00,385.09,386.0,384.48,384.75,50919.0,385.09,386.0,384.48,384.75,50919.0
2022-12-06 13:30:00,384.57,385.93,383.5,385.2,33340.0,384.57,385.93,383.5,385.2,33340.0
2022-12-06 14:00:00,385.24,385.74,384.69,385.0,71618.0,385.24,385.74,384.69,385.0,71618.0
2022-12-06 14:30:00,384.98,388.86,384.81,388.66,76555.0,384.98,388.86,384.81,388.66,76555.0
2022-12-06 15:00:00,388.72,389.62,386.81,387.52,70698.0,388.72,389.62,386.81,387.52,70698.0
2022-12-06 15:30:00,387.35,390.18,387.19,388.96,129324.0,387.35,390.18,387.19,388.96,129324.0
2022-12-07 09:30:00,389.27,395.8,387.81,388.63,109161.0,389.27,395.8,387.81,388.63,109161.0
2022-12-07 10:00:00,388.25,391.36,386.66,389.53,61121.0,388.25,391.36,386.66,389.53,61121.0
2022-12-07 10:30:00,389.57,391.72,385.99,390.06,24408.0,389.57,391.72,385.99,390.06,24408.0
2022-12-07 11:00:00,390.21,391.43,386.55,386.56,18943.0,390.21,391.43,386.55,386.56,18943.0
2022-12-07 11:30:00,386.6,388.44,386.28,387.41,33246.0,386.6,388.44,386.28,387.41,33246.0
2022-12-07 12:00:00,387.05,387.66,385.04,386.45,43168.0,387.05,387.66,385.04,386.45,43168.0
2022-12-07 12:30:00,386.29,388.7,385.47,387.63,32164.0,386.29,388.7,385.47,387.63,32164.0
2022-12-07 13:00:00,387.94,389.94,387.13,389.4,15267.0,387.94,389.94,387.13,389.4,15267.0
2022-12-07 13:30:00,389.69,390.74,388.83,388.83,17571.0,389.69,390.74,388.83,388.83,17571.0
2022-12-07 14:00:00,389.0,389.62,387.89,389.08,18872.0,389.0,389.62,387.89,389.08,18872.0
2022-12-07 14:30:00,388.93,390.0,388.63,388.9,25043.0,388.93,390.0,388.63,388.9,25043.0
2022-12-07 15:00:00,388.9,389.97,388.23,389.93,24303.0,388.9,389.97,388.23,389.93,24303.0
2022-12-07 15:30:00,389.94,390.56,388.34,388.44,73021.0,389.94,390.56,388.34,388.44,73021.0
2022-12-08 09:30:00,392.09,393.38,385.21,393.18,54721.0,392.09,393.38,385.21,393.18,54721.0
2022-12-08 10:00:00,394.0,396.85,391.51,394.28,72247.0,394.0,396.85,391.51,394.28,72247.0
2022-12-08 10:30:00,394.28,396.8,392.99,394.38,50646.0,394.28,396.8,392.99,394.38,50646.0
2022-12-08 11:00:00,394.92,395.42,391.19,393.54,19723.0,394.92,395.42,391.19,393.54,19723.0
2022-12-08 11:30:00,393.39,395.23,393.05,394.78,24429.0,393.39,395.23,393.05,394.78,24429.0
2022-12-08 12:00:00,394.8,395.0,391.63,392.5,48939.0,394.8,395.0,391.63,392.5,48939.0
2022-12-08 12:30:00,392.51,395.5,391.92,395.48,83564.0,392.51,395.5,391.92,395.48,83564.0
2022-12-08 13:00:00,395.51,397.07,395.08,397.06,23728.0,395.51,397.07,395.08,397.06,23728.0
2022-12-08 13:30:00,397.1,398.04,396.26,396.73,24271.0,397.1,398.04,396.26,396.73,24271.0
2022-12-08 14:00:00,396.78,396.78,393.81,395.25,15956.0,396.78,396.78,393.81,395.25,15956.0
2022-12-08 14:30:00,395.36,395.67,394.28,394.61,14918.0,395.36,395.67,394.28,394.61,14918.0
2022-12-08 15:00:00,394.5,397.07,394.24,396.77,20239.0,394.5,397.07,394.24,396.77,20239.0
2022-12-08 15:30:00,396.99,397.55,394.98,395.93,76201.0,396.99,397.55,394.98,395.93,76201.0
2022-12-09 09:30:00,394.07,400.28,393.95,398.61,59252.0,394.07,400.28,393.95,398.61,59252.0
2022-12-09 10:00:00,399.07,401.66,398.02,400.84,71244.0,399.07,401.66,398.02,400.84,71244.0
2022-12-09 10:30:00,401.65,403.27,399.91,402.1,44210.0,401.65,403.27,399.91,402.1,44210.0
2022-12-09 11:00:00,401.81,402.68,398.79,399.48,27354.0,401.81,402.68,398.79,399.48,27354.0
2022-12-09 11:30:00,399.23,400.42,397.66,398.99,19215.0,399.23,400.42,397.66,398.99,19215.0
2022-12-09 12:00:00,398.64,399.22,397.36,397.68,18921.0,398.64,399.22,397.36,397.68,18921.0
2022-12-09 12:30:00,397.86,398.32,397.13,398.0,16561.0,397.86,398.32,397.13,398.0,16561.0
2022-12-09 13:00:00,397.8,397.8,396.0,396.96,9604.0,397.8,397.8,396.0,396.96,9604.0
2022-12-09 13:30:00,396.97,398.06,396.66,397.63,9167.0,396.97,398.06,396.66,397.63,9167.0
2022-12-09 14:00:00,397.52,398.0,396.78,397.82,11489.0,397.52,398.0,396.78,397.82,11489.0
2022-12-09 14:30:00,397.72,398.23,396.5,396.68,15807.0,397.72,398.23,396.5,396.68,15807.0
2022-12-09 15:00:00,396.61,396.95,395.97,395.97,17449.0,396.61,396.95,395.97,395.97,17449.0
2022-12-09 15:30:00,395.74,396.15,393.05,393.7,74148.0,395.74,396.15,393.05,393.7,74148.0
2022-12-12 09:30:00,395.56,401.04,394.71,399.95,63729.0,395.56,401.04,394.71,399.95,63729.0
2022-12-12 10:00:00,400.0,405.96,400.0,405.76,129540.0,400.0,405.96,400.0,405.76,129540.0
2022-12-12 10:30:00,405.79,405.88,403.18,404.59,79930.0,405.79,405.88,403.18,404.59,79930.0
2022-12-12 11:00:00,404.72,407.06,404.44,406.76,88652.0,404.72,407.06,404.44,406.76,88652.0
2022-12-12 11:30:00,406.74,406.82,403.77,403.92,48088.0,406.74,406.82,403.77,403.92,48088.0
2022-12-12 12:00:00,404.17,405.42,402.67,403.01,86929.0,404.17,405.42,402.67,403.01,86929.0
2022-12-12 12:30:00,402.9,404.0,402.64,402.8,20774.0,402.9,404.0,402.64,402.8,20774.0
2022-12-12 13:00:00,402.92,403.93,400.98,401.32,42869.0,402.92,403.93,400.98,401.32,42869.0
2022-12-12 13:30:00,401.8,402.93,401.32,401.57,17665.0,401.8,402.93,401.32,401.57,17665.0
2022-12-12 14:00:00,401.85,401.85,400.53,401.72,21064.0,401.85,401.85,400.53,401.72,21064.0
2022-12-12 14:30:00,401.47,401.74,400.41,401.63,17469.0,401.47,401.74,400.41,401.63,17469.0
2022-12-12 15:00:00,401.6,402.43,400.4,402.31,41877.0,401.6,402.43,400.4,402.31,41877.0
2022-12-12 15:30:00,402.19,402.81,400.68,401.64,146029.0,402.19,402.81,400.68,401.64,146029.0
2022-12-13 09:30:00,424.43,432.17,424.03,427.0,234877.0,424.43,432.17,424.03,427.0,234877.0
2022-12-13 10:00:00,426.41,426.95,420.91,422.04,200226.0,426.41,426.95,420.91,422.04,200226.0
2022-12-13 10:30:00,421.56,422.8,416.66,417.97,50778.0,421.56,422.8,416.66,417.97,50778.0
2022-12-13 11:00:00,418.14,420.28,416.5,417.74,35808.0,418.14,420.28,416.5,417.74,35808.0
2022-12-13 11:30:00,417.75,419.46,412.45,413.54,54666.0,417.75,419.46,412.45,413.54,54666.0
2022-12-13 12:00:00,413.5,414.93,410.1,412.7,32744.0,413.5,414.93,410.1,412.7,32744.0
2022-12-13 12:30:00,412.52,414.83,410.33,412.35,27004.0,412.52,414.83,410.33,412.35,27004.0
2022-12-13 13:00:00,413.11,417.23,412.39,417.16,37706.0,413.11,417.23,412.39,417.16,37706.0
2022-12-13 13:30:00,417.23,418.03,414.89,417.35,36156.0,417.23,418.03,414.89,417.35,36156.0
2022-12-13 14:00:00,417.45,418.01,415.34,416.69,42880.0,417.45,418.01,415.34,416.69,42880.0
2022-12-13 14:30:00,417.08,418.06,414.19,414.81,40892.0,417.08,418.06,414.19,414.81,40892.0
2022-12-13 15:00:00,414.43,415.18,412.66,413.71,35985.0,414.43,415.18,412.66,413.71,35985.0
2022-12-13 15:30:00,413.94,417.25,413.15,415.71,128272.0,413.94,417.25,413.15,415.71,128272.0
2022-12-14 09:30:00,416.51,425.51,415.6,425.12,73240.0,416.51,425.51,415.6,425.12,73240.0
2022-12-14 10:00:00,425.12,426.57,423.62,426.29,55610.0,425.12,426.57,423.62,426.29,55610.0
2022-12-14 10:30:00,426.42,428.66,423.8,427.87,84607.0,426.42,428.66,423.8,427.87,84607.0
2022-12-14 11:00:00,427.89,429.23,426.93,429.23,78788.0,427.89,429.23,426.93,429.23,78788.0
2022-12-14 11:30:00,428.91,429.11,425.2,425.42,84251.0,428.91,429.11,425.2,425.42,84251.0
2022-12-14 12:00:00,425.07,426.19,421.76,422.71,32035.0,425.07,426.19,421.76,422.71,32035.0
2022-12-14 12:30:00,422.44,422.78,420.91,422.22,23239.0,422.44,422.78,420.91,422.22,23239.0
2022-12-14 13:00:00,422.4,423.15,420.82,422.21,23276.0,422.4,423.15,420.82,422.21,23276.0
2022-12-14 13:30:00,422.38,424.31,422.1,423.61,41679.0,422.38,424.31,422.1,423.61,41679.0
2022-12-14 14:00:00,423.13,423.13,414.1,417.03,74658.0,423.13,423.13,414.1,417.03,74658.0
2022-12-14 14:30:00,416.92,418.38,411.55,417.43,65259.0,416.92,418.38,411.55,417.43,65259.0
2022-12-14 15:00:00,417.79,424.7,417.02,417.03,61137.0,417.79,424.7,417.02,417.03,61137.0
2022-12-14 15:30:00,416.69,420.27,415.51,418.39,119876.0,416.69,420.27,415.51,418.39,119876.0
2022-12-15 09:30:00,408.25,413.87,408.0,411.68,63201.0,408.25,413.87,408.0,411.68,63201.0
2022-12-15 10:00:00,412.0,413.57,410.53,412.05,31179.0,412.0,413.57,410.53,412.05,31179.0
2022-12-15 10:30:00,411.8,413.14,407.42,407.62,32062.0,411.8,413.14,407.42,407.62,32062.0
2022-12-15 11:00:00,407.96,408.02,401.9,403.76,62531.0,407.96,408.02,401.9,403.76,62531.0
2022-12-15 11:30:00,404.2,406.09,403.22,403.45,27135.0,404.2,406.09,403.22,403.45,27135.0
2022-12-15 12:00:00,403.47,405.52,403.47,404.55,10894.0,403.47,405.52,403.47,404.55,10894.0
2022-12-15 12:30:00,404.65,405.2,401.9,402.19,28210.0,404.65,405.2,401.9,402.19,28210.0
2022-12-15 13:00:00,402.44,402.71,400.14,400.84,27049.0,402.44,402.71,400.14,400.84,27049.0
2022-12-15 13:30:00,400.95,402.34,400.2,402.11,14414.0,400.95,402.34,400.2,402.11,14414.0
2022-12-15 14:00:00,401.99,402.19,400.91,401.55,27228.0,401.99,402.19,400.91,401.55,27228.0
2022-12-15 14:30:00,401.71,403.47,401.38,403.25,25787.0,401.71,403.47,401.38,403.25,25787.0
2022-12-15 15:00:00,403.25,403.46,401.57,403.26,60950.0,403.25,403.46,401.57,403.26,60950.0
2022-12-15 15:30:00,403.06,403.06,399.71,401.09,91144.0,403.06,403.06,399.71,401.09,91144.0
2022-12-16 09:30:00,399.83,404.36,399.12,402.96,164104.0,399.83,404.36,399.12,402.96,164104.0
2022-12-16 10:00:00,402.42,402.65,397.56,397.78,44315.0,402.42,402.65,397.56,397.78,44315.0
2022-12-16 10:30:00,397.61,398.0,394.69,395.31,60139.0,397.61,398.0,394.69,395.31,60139.0
2022-12-16 11:00:00,395.47,395.93,392.14,392.38,38633.0,395.47,395.93,392.14,392.38,38633.0
2022-12-16 11:30:00,392.56,395.32,392.38,394.75,26853.0,392.56,395.32,392.38,394.75,26853.0
2022-12-16 12:00:00,395.02,395.61,393.1,394.9,42969.0,395.02,395.61,393.1,394.9,42969.0
2022-12-16 12:30:00,394.9,396.97,394.62,395.46,26184.0,394.9,396.97,394.62,395.46,26184.0
2022-12-16 13:00:00,395.4,396.03,395.07,395.68,19945.0,395.4,396.03,395.07,395.68,19945.0
2022-12-16 13:30:00,395.68,396.68,394.7,395.0,14985.0,395.68,396.68,394.7,395.0,14985.0
2022-12-16 14:00:00,394.82,395.03,392.98,393.06,18992.0,394.82,395.03,392.98,393.06,18992.0
2022-12-16 14:30:00,393.11,394.38,392.51,393.92,31447.0,393.11,394.38,392.51,393.92,31447.0
2022-12-16 15:00:00,394.12,396.18,393.34,396.06,36522.0,394.12,396.18,393.34,396.06,36522.0
2022-12-16 15:30:00,396.16,397.15,393.61,394.59,181816.0,396.16,397.15,393.61,394.59,181816.0
2022-12-19 09:30:00,394.3,397.99,391.31,393.28,94838.0,394.3,397.99,391.31,393.28,94838.0
2022-12-19 10:00:00,393.48,397.24,391.71,396.9,44266.0,393.48,397.24,391.71,396.9,44266.0
2022-12-19 10:30:00,396.78,397.05,391.59,391.92,35122.0,396.78,397.05,391.59,391.92,35122.0
2022-12-19 11:00:00,391.86,391.92,389.27,390.75,33374.0,391.86,391.92,389.27,390.75,33374.0
2022-12-19 11:30:00,390.67,390.67,387.22,388.0,36509.0,390.67,390.67,387.22,388.0,36509.0
2022-12-19 12:00:00,387.81,388.82,386.79,386.96,28875.0,387.81,388.82,386.79,386.96,28875.0
2022-12-19 12:30:00,386.69,388.5,386.23,387.38,28589.0,386.69,388.5,386.23,387.38,28589.0
2022-12-19 13:00:00,387.24,388.52,386.63,387.56,26967.0,387.24,388.52,386.63,387.56,26967.0
2022-12-19 13:30:00,387.48,387.5,384.9,385.08,30915.0,387.48,387.5,384.9,385.08,30915.0
2022-12-19 14:00:00,385.28,385.28,383.44,384.43,32010.0,385.28,385.28,383.44,384.43,32010.0
2022-12-19 14:30:00,384.23,385.15,382.84,383.56,31914.0,384.23,385.15,382.84,383.56,31914.0
2022-12-19 15:00:00,383.47,384.21,382.62,383.58,40601.0,383.47,384.21,382.62,383.58,40601.0
2022-12-19 15:30:00,383.61,383.82,381.01,382.23,207810.0,383.61,383.82,381.01,382.23,207810.0
2022-12-20 09:30:00,376.5,383.2,375.82,382.72,71692.0,376.5,383.2,375.82,382.72,71692.0
2022-12-20 10:00:00,382.65,385.86,381.69,384.88,69529.0,382.65,385.86,381.69,384.88,69529.0
2022-12-20 10:30:00,385.44,388.37,384.32,384.33,24680.0,385.44,388.37,384.32,384.33,24680.0
2022-12-20 11:00:00,384.57,384.61,381.95,383.16,23107.0,384.57,384.61,381.95,383.16,23107.0
2022-12-20 11:30:00,382.94,384.67,382.66,384.27,14829.0,382.94,384.67,382.66,384.27,14829.0
2022-12-20 12:00:00,384.61,385.49,384.07,384.54,33679.0,384.61,385.49,384.07,384.54,33679.0
2022-12-20 12:30:00,384.48,384.59,383.3,384.59,23803.0,384.48,384.59,383.3,384.59,23803.0
2022-12-20 13:00:00,384.63,385.13,382.94,384.48,14493.0,384.63,385.13,382.94,384.48,14493.0
2022-12-20 13:30:00,384.51,385.6,384.43,384.53,25125.0,384.51,385.6,384.43,384.53,25125.0
2022-12-20 14:00:00,384.74,386.93,384.56,385.27,20487.0,384.74,386.93,384.56,385.27,20487.0
2022-12-20 14:30:00,385.42,386.41,384.66,385.13,22628.0,385.42,386.41,384.66,385.13,22628.0
2022-12-20 15:00:00,385.46,385.69,384.35,385.46,22457.0,385.46,385.69,384.35,385.46,22457.0
2022-12-20 15:30:00,385.59,386.74,384.82,386.47,77776.0,385.59,386.74,384.82,386.47,77776.0
2022-12-21 09:30:00,387.13,389.86,381.15,388.81,79204.0,387.13,389.86,381.15,388.81,79204.0
2022-12-21 10:00:00,388.38,392.23,386.8,391.94,101093.0,388.38,392.23,386.8,391.94,101093.0
2022-12-21 10:30:00,392.21,393.57,391.45,392.51,26792.0,392.21,393.57,391.45,392.51,26792.0
2022-12-21 11:00:00,392.55,393.46,391.37,393.06,26941.0,392.55,393.46,391.37,393.06,26941.0
2022-12-21 11:30:00,393.42,394.43,391.22,392.22,21577.0,393.42,394.43,391.22,392.22,21577.0
2022-12-21 12:00:00,391.89,392.2,390.65,391.81,37973.0,391.89,392.2,390.65,391.81,37973.0
2022-12-21 12:30:00,392.72,393.99,392.14,392.75,23520.0,392.72,393.99,392.14,392.75,23520.0
2022-12-21 13:00:00,393.42,394.27,392.51,392.74,9866.0,393.42,394.27,392.51,392.74,9866.0
2022-12-21 13:30:00,392.33,393.43,392.11,393.09,11494.0,392.33,393.43,392.11,393.09,11494.0
2022-12-21 14:00:00,393.54,395.36,393.54,393.61,37744.0,393.54,395.36,393.54,393.61,37744.0
2022-12-21 14:30:00,393.61,394.04,390.61,391.38,17773.0,393.61,394.04,390.61,391.38,17773.0
2022-12-21 15:00:00,391.17,392.27,390.66,390.98,22826.0,391.17,392.27,390.66,390.98,22826.0
2022-12-21 15:30:00,391.2,392.12,390.23,391.8,61618.0,391.2,392.12,390.23,391.8,61618.0
2022-12-22 09:30:00,383.97,386.77,379.37,381.83,74529.0,383.97,386.77,379.37,381.83,74529.0
2022-12-22 10:00:00,380.98,380.98,374.93,376.42,70295.0,380.98,380.98,374.93,376.42,70295.0
2022-12-22 10:30:00,375.81,376.33,374.4,375.33,47101.0,375.81,376.33,374.4,375.33,47101.0
2022-12-22 11:00:00,375.28,377.47,375.08,377.16,28725.0,375.28,377.47,375.08,377.16,28725.0
2022-12-22 11:30:00,377.31,377.49,375.65,376.46,19511.0,377.31,377.49,375.65,376.46,19511.0
2022-12-22 12:00:00,376.48,378.41,376.26,376.79,39120.0,376.48,378.41,376.26,376.79,39120.0
2022-12-22 12:30:00,377.02,377.55,376.25,376.5,32904.0,377.02,377.55,376.25,376.5,32904.0
2022-12-22 13:00:00,376.46,376.76,374.0,375.38,35954.0,376.46,376.76,374.0,375.38,35954.0
2022-12-22 13:30:00,375.09,375.5,373.65,375.01,67891.0,375.09,375.5,373.65,375.01,67891.0
2022-12-22 14:00:00,375.4,376.75,374.69,376.1,25921.0,375.4,376.75,374.69,376.1,25921.0
2022-12-22 14:30:00,375.8,376.48,374.7,376.12,30488.0,375.8,376.48,374.7,376.12,30488.0
2022-12-22 15:00:00,376.23,379.16,375.82,379.13,40382.0,376.23,379.16,375.82,379.13,40382.0
2022-12-22 15:30:00,378.84,380.37,377.62,380.12,101883.0,378.84,380.37,377.62,380.12,101883.0
2022-12-23 09:30:00,375.0,378.11,371.47,373.48,94497.0,375.0,378.11,371.47,373.48,94497.0
2022-12-23 10:00:00,373.79,378.16,372.86,377.18,60624.0,373.79,378.16,372.86,377.18,60624.0
2022-12-23 10:30:00,377.36,380.78,377.16,378.27,37845.0,377.36,380.78,377.16,378.27,37845.0
2022-12-23 11:00:00,377.86,379.1,375.97,377.91,31640.0,377.86,379.1,375.97,377.91,31640.0
2022-12-23 11:30:00,377.83,379.24,377.41,377.91,9763.0,377.83,379.24,377.41,377.91,9763.0
2022-12-23 12:00:00,378.33,379.32,377.61,379.24,13978.0,378.33,379.32,377.61,379.24,13978.0
2022-12-23 12:30:00,379.21,379.39,377.26,377.5,9672.0,379.21,379.39,377.26,377.5,9672.0
2022-12-23 13:00:00,377.45,379.11,377.23,378.46,13980.0,377.45,379.11,377.23,378.46,13980.0
2022-12-23 13:30:00,378.48,378.96,377.84,378.03,16617.0,378.48,378.96,377.84,378.03,16617.0
2022-12-23 14:00:00,378.11,379.39,377.72,379.28,17227.0,378.11,379.39,377.72,379.28,17227.0
2022-12-23 14:30:00,379.51,380.76,379.22,380.55,56358.0,379.51,380.76,379.22,380.55,56358.0
2022-12-23 15:00:00,380.35,381.07,379.54,379.57,17076.0,380.35,381.07,379.54,379.57,17076.0
2022-12-23 15:30:00,379.98,381.9,379.79,381.86,66388.0,379.98,381.9,379.79,381.86,66388.0
2022-12-27 09:30:00,380.15,380.15,374.11,376.12,43398.0,380.15,380.15,374.11,376.12,43398.0
2022-12-27 10:00:00,376.49,379.81,375.88,378.97,30551.0,376.49,379.81,375.88,378.97,30551.0
2022-12-27 10:30:00,378.97,381.5,378.02,379.13,21711.0,378.97,381.5,378.02,379.13,21711.0
2022-12-27 11:00:00,379.92,382.67,379.14,382.39,20111.0,379.92,382.67,379.14,382.39,20111.0
2022-12-27 11:30:00,382.41,383.83,380.94,382.17,30986.0,382.41,383.83,380.94,382.17,30986.0
2022-12-27 12:00:00,382.04,383.19,381.6,381.68,11710.0,382.04,383.19,381.6,381.68,11710.0
2022-12-27 12:30:00,381.57,382.66,380.47,381.19,22462.0,381.57,382.66,380.47,381.19,22462.0
2022-12-27 13:00:00,381.37,381.59,379.28,379.72,23519.0,381.37,381.59,379.28,379.72,23519.0
2022-12-27 13:30:00,379.75,380.32,378.41,379.2,31162.0,379.75,380.32,378.41,379.2,31162.0
2022-12-27 14:00:00,379.2,381.2,379.2,380.08,18193.0,379.2,381.2,379.2,380.08,18193.0
2022-12-27 14:30:00,380.3,380.85,379.56,380.42,15424.0,380.3,380.85,379.56,380.42,15424.0
2022-12-27 15:00:00,380.55,381.61,380.05,380.96,14692.0,380.55,381.61,380.05,380.96,14692.0
2022-12-27 15:30:00,380.92,381.34,379.54,380.27,52727.0,380.92,381.34,379.54,380.27,52727.0
2022-12-28 09:30:00,380.43,385.62,378.39,383.72,88366.0,380.43,385.62,378.39,383.72,88366.0
2022-12-28 10:00:00,383.65,384.03,380.34,380.54,24271.0,383.65,384.03,380.34,380.54,24271.0
2022-12-28 10:30:00,380.75,381.68,378.41,378.59,44927.0,380.75,381.68,378.41,378.59,44927.0
2022-12-28 11:00:00,378.63,378.91,376.68,377.88,21022.0,378.63,378.91,376.68,377.88,21022.0
2022-12-28 11:30:00,377.88,377.89,374.58,375.49,21793.0,377.88,377.89,374.58,375.49,21793.0
2022-12-28 12:00:00,375.37,376.12,374.17,375.49,18121.0,375.37,376.12,374.17,375.49,18121.0
2022-12-28 12:30:00,375.54,377.46,375.39,377.45,14014.0,375.54,377.46,375.39,377.45,14014.0
2022-12-28 13:00:00,377.65,379.19,377.45,377.87,10471.0,377.65,379.19,377.45,377.87,10471.0
2022-12-28 13:30:00,377.62,377.99,375.47,375.64,14124.0,377.62,377.99,375.47,375.64,14124.0
2022-12-28 14:00:00,375.38,375.84,374.66,374.66,12762.0,375.38,375.84,374.66,374.66,12762.0
2022-12-28 14:30:00,374.43,375.34,373.32,374.01,15678.0,374.43,375.34,373.32,374.01,15678.0
2022-12-28 15:00:00,374.14,374.41,372.74,374.11,27484.0,374.14,374.41,372.74,374.11,27484.0
2022-12-28 15:30:00,374.27,376.51,374.27,376.42,79278.0,374.27,376.51,374.27,376.42,79278.0
2022-12-29 09:30:00,380.95,383.64,379.01,382.76,41230.0,380.95,383.64,379.01,382.76,41230.0
2022-12-29 10:00:00,382.77,386.92,382.77,386.45,35519.0,382.77,386.92,382.77,386.45,35519.0
2022-12-29 10:30:00,386.18,390.02,385.98,388.72,44190.0,386.18,390.02,385.98,388.72,44190.0
2022-12-29 11:00:00,388.86,389.8,387.4,389.8,36936.0,388.86,389.8,387.4,389.8,36936.0
2022-12-29 11:30:00,390.0,390.77,389.37,390.4,32227.0,390.0,390.77,389.37,390.4,32227.0
2022-12-29 12:00:00,390.59,391.41,390.2,390.76,21060.0,390.59,391.41,390.2,390.76,21060.0
2022-12-29 12:30:00,390.75,390.78,389.54,390.29,17228.0,390.75,390.78,389.54,390.29,17228.0
2022-12-29 13:00:00,390.25,390.37,388.35,389.54,24758.0,390.25,390.37,388.35,389.54,24758.0
2022-12-29 13:30:00,389.4,390.42,389.27,390.27,20701.0,389.4,390.42,389.27,390.27,20701.0
2022-12-29 14:00:00,390.35,391.74,390.34,390.82,17365.0,390.35,391.74,390.34,390.82,17365.0
2022-12-29 14:30:00,390.88,391.29,389.45,389.64,25069.0,390.88,391.29,389.45,389.64,25069.0
2022-12-29 15:00:00,389.8,391.93,389.78,391.58,27499.0,389.8,391.93,389.78,391.58,27499.0
2022-12-29 15:30:00,391.62,392.12,389.51,389.95,103279.0,391.62,392.12,389.51,389.95,103279.0
2022-12-30 09:30:00,383.8,387.97,383.15,387.95,70599.0,383.8,387.97,383.15,387.95,70599.0
2022-12-30 10:00:00,388.02,388.06,386.12,387.53,18458.0,388.02,388.06,386.12,387.53,18458.0
2022-12-30 10:30:00,386.87,389.67,386.3,387.96,14376.0,386.87,389.67,386.3,387.96,14376.0
2022-12-30 11:00:00,387.8,388.92,385.96,386.61,16354.0,387.8,388.92,385.96,386.61,16354.0
2022-12-30 11:30:00,386.79,388.46,386.34,388.28,14510.0,386.79,388.46,386.34,388.28,14510.0
2022-12-30 12:00:00,388.25,388.25,386.74,386.8,10133.0,388.25,388.25,386.74,386.8,10133.0
2022-12-30 12:30:00,387.12,387.66,386.21,387.05,9623.0,387.12,387.66,386.21,387.05,9623.0
2022-12-30 13:00:00,387.45,387.51,384.0,384.43,18636.0,387.45,387.51,384.0,384.43,18636.0
2022-12-30 13:30:00,384.13,385.16,383.75,383.87,17898.0,384.13,385.16,383.75,383.87,17898.0
2022-12-30 14:00:00,383.77,384.01,382.29,383.27,15924.0,383.77,384.01,382.29,383.27,15924.0
2022-12-30 14:30:00,383.48,384.14,383.08,384.03,13853.0,383.48,384.14,383.08,384.03,13853.0
2022-12-30 15:00:00,384.12,386.99,384.11,386.2,14651.0,384.12,386.99,384.11,386.2,14651.0
2022-12-30 15:30:00,386.06,388.64,384.92,388.55,67757.0,386.06,388.64,384.92,388.55,67757.0
2023-01-03 09:30:00,395.08,398.65,391.88,392.23,116107.0,395.08,398.65,391.88,392.23,116107.0
2023-01-03 10:00:00,392.16,393.18,388.33,389.7,93852.0,392.16,393.18,388.33,389.7,93852.0
2023-01-03 10:30:00,389.09,389.74,386.72,388.85,27347.0,389.09,389.74,386.72,388.85,27347.0
2023-01-03 11:00:00,389.0,389.45,384.4,386.3,29490.0,389.0,389.45,384.4,386.3,29490.0
2023-01-03 11:30:00,386.0,386.19,383.19,383.38,37412.0,386.0,386.19,383.19,383.38,37412.0
2023-01-03 12:00:00,383.37,384.52,380.65,381.43,40129.0,383.37,384.52,380.65,381.43,40129.0
2023-01-03 12:30:00,381.96,384.42,381.61,383.53,15291.0,381.96,384.42,381.61,383.53,15291.0
2023-01-03 13:00:00,383.68,384.86,382.59,384.54,25339.0,383.68,384.86,382.59,384.54,25339.0
2023-01-03 13:30:00,384.4,385.24,383.46,384.76,22140.0,384.4,385.24,383.46,384.76,22140.0
2023-01-03 14:00:00,384.93,385.61,383.86,384.55,23651.0,384.93,385.61,383.86,384.55,23651.0
2023-01-03 14:30:00,384.81,386.37,383.04,385.05,36582.0,384.81,386.37,383.04,385.05,36582.0
2023-01-03 15:00:00,385.36,385.99,384.61,385.31,22400.0,385.36,385.99,384.61,385.31,22400.0
2023-01-03 15:30:00,385.45,386.11,384.35,385.5,84143.0,385.45,386.11,384.35,385.5,84143.0
2023-01-04 09:30:00,390.95,395.49,385.56,394.3,166282.0,390.95,395.49,385.56,394.3,166282.0
2023-01-04 10:00:00,394.19,395.69,386.43,387.9,154496.0,394.19,395.69,386.43,387.9,154496.0
2023-01-04 10:30:00,387.69,392.1,384.74,391.43,75469.0,387.69,392.1,384.74,391.43,75469.0
2023-01-04 11:00:00,391.9,392.47,390.32,391.28,32133.0,391.9,392.47,390.32,391.28,32133.0
2023-01-04 11:30:00,391.48,397.06,391.48,395.81,46277.0,391.48,397.06,391.48,395.81,46277.0
2023-01-04 12:00:00,395.68,395.74,393.13,394.94,18194.0,395.68,395.74,393.13,394.94,18194.0
2023-01-04 12:30:00,394.94,396.31,393.57,393.86,22779.0,394.94,396.31,393.57,393.86,22779.0
2023-01-04 13:00:00,393.76,395.81,393.16,395.21,29326.0,393.76,395.81,393.16,395.21,29326.0
2023-01-04 13:30:00,395.53,396.82,393.72,393.72,22132.0,395.53,396.82,393.72,393.72,22132.0
2023-01-04 14:00:00,395.19,395.28,389.79,390.14,17465.0,395.19,395.28,389.79,390.14,17465.0
2023-01-04 14:30:00,389.6,393.19,389.33,393.16,12775.0,389.6,393.19,389.33,393.16,12775.0
2023-01-04 15:00:00,393.39,395.19,393.15,394.25,57651.0,393.39,395.19,393.15,394.25,57651.0
2023-01-04 15:30:00,394.13,394.3,391.02,393.59,137144.0,394.13,394.3,391.02,393.59,137144.0
2023-01-05 09:30:00,388.45,389.7,372.73,376.59,114428.0,388.45,389.7,372.73,376.59,114428.0
2023-01-05 10:00:00,376.31,380.46,372.29,373.73,91938.0,376.31,380.46,372.29,373.73,91938.0
2023-01-05 10:30:00,374.24,374.25,370.31,370.42,122359.0,374.24,374.25,370.31,370.42,122359.0
2023-01-05 11:00:00,370.2,371.45,369.0,369.49,90286.0,370.2,371.45,369.0,369.49,90286.0
2023-01-05 11:30:00,369.19,371.41,368.98,369.6,56118.0,369.19,371.41,368.98,369.6,56118.0
2023-01-05 12:00:00,369.42,370.13,367.37,368.4,53954.0,369.42,370.13,367.37,368.4,53954.0
2023-01-05 12:30:00,368.17,369.89,365.74,365.82,39143.0,368.17,369.89,365.74,365.82,39143.0
2023-01-05 13:00:00,365.59,370.7,365.25,369.44,56192.0,365.59,370.7,365.25,369.44,56192.0
2023-01-05 13:30:00,369.62,370.76,368.99,370.39,34991.0,369.62,370.76,368.99,370.39,34991.0
2023-01-05 14:00:00,370.01,371.75,368.92,370.91,36207.0,370.01,371.75,368.92,370.91,36207.0
2023-01-05 14:30:00,370.97,373.36,370.67,371.68,46006.0,370.97,373.36,370.67,371.68,46006.0
2023-01-05 15:00:00,371.4,371.4,366.66,367.77,66054.0,371.4,371.4,366.66,367.77,66054.0
2023-01-05 15:30:00,367.52,368.0,366.18,366.29,196166.0,367.52,368.0,366.18,366.29,196166.0
2023-01-06 09:30:00,371.59,371.59,353.62,354.38,160911.0,371.59,371.59,353.62,354.38,160911.0
2023-01-06 10:00:00,354.92,360.75,354.48,360.09,271478.0,354.92,360.75,354.48,360.09,271478.0
2023-01-06 10:30:00,359.88,363.39,359.87,362.91,124718.0,359.88,363.39,359.87,362.91,124718.0
2023-01-06 11:00:00,363.19,364.38,361.77,364.09,87928.0,363.19,364.38,361.77,364.09,87928.0
2023-01-06 11:30:00,364.16,365.54,362.88,363.11,80064.0,364.16,365.54,362.88,363.11,80064.0
2023-01-06 12:00:00,363.12,363.38,358.94,360.23,86419.0,363.12,363.38,358.94,360.23,86419.0
2023-01-06 12:30:00,360.34,360.6,358.01,360.6,74523.0,360.34,360.6,358.01,360.6,74523.0
2023-01-06 13:00:00,360.59,366.34,360.5,365.92,64826.0,360.59,366.34,360.5,365.92,64826.0
2023-01-06 13:30:00,365.99,369.63,365.99,368.12,59587.0,365.99,369.63,365.99,368.12,59587.0
2023-01-06 14:00:00,368.13,369.16,367.67,368.85,91721.0,368.13,369.16,367.67,368.85,91721.0
2023-01-06 14:30:00,368.96,370.48,368.38,369.88,109617.0,368.96,370.48,368.38,369.88,109617.0
2023-01-06 15:00:00,369.75,369.76,367.28,367.66,81002.0,369.75,369.76,367.28,367.66,81002.0
2023-01-06 15:30:00,367.73,368.57,365.41,366.43,223698.0,367.73,368.57,365.41,366.43,223698.0
2023-01-09 09:30:00,373.88,388.52,373.19,388.25,157978.0,373.88,388.52,373.19,388.25,157978.0
2023-01-09 10:00:00,388.64,391.06,383.8,386.0,114180.0,388.64,391.06,383.8,386.0,114180.0
2023-01-09 10:30:00,386.27,389.42,385.33,385.79,101218.0,386.27,389.42,385.33,385.79,101218.0
2023-01-09 11:00:00,385.56,388.12,385.33,387.14,70803.0,385.56,388.12,385.33,387.14,70803.0
2023-01-09 11:30:00,386.99,388.83,386.98,388.8,135982.0,386.99,388.83,386.98,388.8,135982.0
2023-01-09 12:00:00,388.83,391.19,387.5,391.17,53306.0,388.83,391.19,387.5,391.17,53306.0
2023-01-09 12:30:00,391.17,392.99,390.29,392.09,48729.0,391.17,392.99,390.29,392.09,48729.0
2023-01-09 13:00:00,392.2,392.55,389.41,389.51,47958.0,392.2,392.55,389.41,389.51,47958.0
2023-01-09 13:30:00,389.42,389.58,384.51,385.55,55930.0,389.42,389.58,384.51,385.55,55930.0
2023-01-09 14:00:00,385.68,388.63,385.59,387.65,46052.0,385.68,388.63,385.59,387.65,46052.0
2023-01-09 14:30:00,387.8,387.83,383.84,383.97,49841.0,387.8,387.83,383.84,383.97,49841.0
2023-01-09 15:00:00,383.87,384.84,383.0,383.75,42690.0,383.87,384.84,383.0,383.75,42690.0
2023-01-09 15:30:00,383.75,383.94,377.93,378.59,269707.0,383.75,383.94,377.93,378.59,269707.0
2023-01-10 09:30:00,378.0,383.65,374.37,382.16,65680.0,378.0,383.65,374.37,382.16,65680.0
2023-01-10 10:00:00,382.13,383.77,379.15,379.25,31147.0,382.13,383.77,379.15,379.25,31147.0
2023-01-10 10:30:00,378.99,379.24,375.93,376.73,47412.0,378.99,379.24,375.93,376.73,47412.0
2023-01-10 11:00:00,377.42,378.97,375.34,378.55,44524.0,377.42,378.97,375.34,378.55,44524.0
2023-01-10 11:30:00,378.5,378.5,376.33,377.34,28471.0,378.5,378.5,376.33,377.34,28471.0
2023-01-10 12:00:00,377.16,377.67,375.92,376.5,14864.0,377.16,377.67,375.92,376.5,14864.0
2023-01-10 12:30:00,376.33,379.96,376.32,379.42,20843.0,376.33,379.96,376.32,379.42,20843.0
2023-01-10 13:00:00,379.23,380.68,377.74,377.8,29544.0,379.23,380.68,377.74,377.8,29544.0
2023-01-10 13:30:00,377.84,378.68,377.0,378.58,27703.0,377.84,378.68,377.0,378.58,27703.0
2023-01-10 14:00:00,378.68,380.31,377.91,380.28,34531.0,378.68,380.31,377.91,380.28,34531.0
2023-01-10 14:30:00,380.09,381.44,379.16,379.87,33181.0,380.09,381.44,379.16,379.87,33181.0
2023-01-10 15:00:00,379.87,380.09,377.38,379.18,36422.0,379.87,380.09,377.38,379.18,36422.0
2023-01-10 15:30:00,379.0,381.28,378.17,380.71,123182.0,379.0,381.28,378.17,380.71,123182.0
2023-01-11 09:30:00,384.82,390.76,383.21,387.81,63629.0,384.82,390.76,383.21,387.81,63629.0
2023-01-11 10:00:00,387.83,393.42,385.95,393.21,67701.0,387.83,393.42,385.95,393.21,67701.0
2023-01-11 10:30:00,393.19,393.46,389.65,389.71,108817.0,393.19,393.46,389.65,389.71,108817.0
2023-01-11 11:00:00,389.78,390.9,389.51,390.35,19250.0,389.78,390.9,389.51,390.35,19250.0
2023-01-11 11:30:00,390.23,393.12,390.09,392.88,24301.0,390.23,393.12,390.09,392.88,24301.0
2023-01-11 12:00:00,393.0,393.0,391.39,391.39,24595.0,393.0,393.0,391.39,391.39,24595.0
2023-01-11 12:30:00,391.35,391.49,388.84,391.03,18257.0,391.35,391.49,388.84,391.03,18257.0
2023-01-11 13:00:00,391.11,392.43,390.27,391.72,20588.0,391.11,392.43,390.27,391.72,20588.0
2023-01-11 13:30:00,391.43,392.19,391.1,391.58,15179.0,391.43,392.19,391.1,391.58,15179.0
2023-01-11 14:00:00,391.3,391.89,390.38,390.58,18933.0,391.3,391.89,390.38,390.58,18933.0
2023-01-11 14:30:00,390.6,392.65,390.46,391.92,16919.0,390.6,392.65,390.46,391.92,16919.0
2023-01-11 15:00:00,391.73,391.73,389.67,389.7,38766.0,391.73,391.73,389.67,389.7,38766.0
2023-01-11 15:30:00,389.94,393.92,389.02,393.61,147724.0,389.94,393.92,389.02,393.61,147724.0
2023-01-12 09:30:00,409.83,420.84,395.84,398.48,405926.0,409.83,420.84,395.84,398.48,405926.0
2023-01-12 10:00:00,398.51,406.61,398.21,404.12,220235.0,398.51,406.61,398.21,404.12,220235.0
2023-01-12 10:30:00,403.69,406.04,402.36,404.92,55279.0,403.69,406.04,402.36,404.92,55279.0
2023-01-12 11:00:00,403.63,405.24,402.01,403.51,53954.0,403.63,405.24,402.01,403.51,53954.0
2023-01-12 11:30:00,403.08,406.44,402.24,406.31,37558.0,403.08,406.44,402.24,406.31,37558.0
2023-01-12 12:00:00,406.58,409.56,406.2,409.36,39326.0,406.58,409.56,406.2,409.36,39326.0
2023-01-12 12:30:00,409.3,411.97,408.28,410.92,65756.0,409.3,411.97,408.28,410.92,65756.0
2023-01-12 13:00:00,410.46,411.41,406.7,407.48,45149.0,410.46,411.41,406.7,407.48,45149.0
2023-01-12 13:30:00,407.09,411.0,405.75,409.77,37388.0,407.09,411.0,405.75,409.77,37388.0
2023-01-12 14:00:00,409.85,410.58,408.78,409.16,30603.0,409.85,410.58,408.78,409.16,30603.0
2023-01-12 14:30:00,409.02,411.51,408.56,410.74,54274.0,409.02,411.51,408.56,410.74,54274.0
2023-01-12 15:00:00,410.81,411.39,409.2,411.08,33661.0,410.81,411.39,409.2,411.08,33661.0
2023-01-12 15:30:00,410.98,413.36,410.89,413.0,190235.0,410.98,413.36,410.89,413.0,190235.0
2023-01-13 09:30:00,408.67,415.05,408.67,412.56,68023.0,408.67,415.05,408.67,412.56,68023.0
2023-01-13 10:00:00,411.79,415.0,410.85,414.44,70466.0,411.79,415.0,410.85,414.44,70466.0
2023-01-13 10:30:00,414.17,414.53,410.07,410.71,70186.0,414.17,414.53,410.07,410.71,70186.0
2023-01-13 11:00:00,411.17,412.28,409.61,411.25,37422.0,411.17,412.28,409.61,411.25,37422.0
2023-01-13 11:30:00,411.61,411.7,408.05,410.19,62039.0,411.61,411.7,408.05,410.19,62039.0
2023-01-13 12:00:00,410.3,412.3,410.29,411.94,23670.0,410.3,412.3,410.29,411.94,23670.0
2023-01-13 12:30:00,411.86,413.23,411.45,412.72,28390.0,411.86,413.23,411.45,412.72,28390.0
2023-01-13 13:00:00,412.34,413.24,411.42,413.09,15947.0,412.34,413.24,411.42,413.09,15947.0
2023-01-13 13:30:00,413.16,417.05,413.16,416.44,25570.0,413.16,417.05,413.16,416.44,25570.0
2023-01-13 14:00:00,416.79,417.31,415.81,416.59,21419.0,416.79,417.31,415.81,416.59,21419.0
2023-01-13 14:30:00,416.55,417.35,415.28,416.02,27612.0,416.55,417.35,415.28,416.02,27612.0
2023-01-13 15:00:00,416.0,417.29,415.5,416.81,27754.0,416.0,417.29,415.5,416.81,27754.0
2023-01-13 15:30:00,416.84,416.95,414.73,414.86,112975.0,416.84,416.95,414.73,414.86,112975.0
2023-01-17 09:30:00,415.0,419.42,409.55,412.61,121658.0,415.0,419.42,409.55,412.61,121658.0
2023-01-17 10:00:00,413.6,416.1,412.01,415.67,63600.0,413.6,416.1,412.01,415.67,63600.0
2023-01-17 10:30:00,414.94,414.97,409.61,410.89,64452.0,414.94,414.97,409.61,410.89,64452.0
2023-01-17 11:00:00,411.04,411.99,407.95,411.74,52969.0,411.04,411.99,407.95,411.74,52969.0
2023-01-17 11:30:00,411.79,415.1,411.69,414.59,39423.0,411.79,415.1,411.69,414.59,39423.0
2023-01-17 12:00:00,414.63,415.25,412.59,413.48,28896.0,414.63,415.25,412.59,413.48,28896.0
2023-01-17 12:30:00,413.29,415.96,412.91,415.28,40857.0,413.29,415.96,412.91,415.28,40857.0
2023-01-17 13:00:00,415.12,417.05,414.79,416.29,32883.0,415.12,417.05,414.79,416.29,32883.0
2023-01-17 13:30:00,415.9,417.75,415.72,417.75,23500.0,415.9,417.75,415.72,417.75,23500.0
2023-01-17 14:00:00,417.83,418.29,416.1,417.11,26346.0,417.83,418.29,416.1,417.11,26346.0
2023-01-17 14:30:00,417.31,417.88,416.07,416.32,24670.0,417.31,417.88,416.07,416.32,24670.0
2023-01-17 15:00:00,416.43,417.82,416.38,417.28,29022.0,416.43,417.82,416.38,417.28,29022.0
2023-01-17 15:30:00,417.4,418.55,416.29,418.03,123441.0,417.4,418.55,416.29,418.03,123441.0
2023-01-18 09:30:00,420.79,429.79,420.38,427.6,222680.0,420.79,429.79,420.38,427.6,222680.0
2023-01-18 10:00:00,427.71,431.5,425.64,426.69,122753.0,427.71,431.5,425.64,426.69,122753.0
2023-01-18 10:30:00,427.25,427.25,422.37,424.79,81330.0,427.25,427.25,422.37,424.79,81330.0
2023-01-18 11:00:00,424.44,425.03,422.05,423.8,157874.0,424.44,425.03,422.05,423.8,157874.0
2023-01-18 11:30:00,423.47,423.47,419.21,420.0,24567.0,423.47,423.47,419.21,420.0,24567.0
2023-01-18 12:00:00,420.1,421.84,416.64,417.29,45550.0,420.1,421.84,416.64,417.29,45550.0
2023-01-18 12:30:00,416.54,420.41,416.4,417.91,28513.0,416.54,420.41,416.4,417.91,28513.0
2023-01-18 13:00:00,418.1,418.41,416.72,417.55,24241.0,418.1,418.41,416.72,417.55,24241.0
2023-01-18 13:30:00,417.81,417.96,416.17,416.45,32863.0,417.81,417.96,416.17,416.45,32863.0
2023-01-18 14:00:00,416.11,418.41,414.92,418.41,29297.0,416.11,418.41,414.92,418.41,29297.0
2023-01-18 14:30:00,418.13,418.5,416.02,416.76,27280.0,418.13,418.5,416.02,416.76,27280.0
2023-01-18 15:00:00,416.76,417.77,415.09,415.61,28783.0,416.76,417.77,415.09,415.61,28783.0
2023-01-18 15:30:00,415.47,416.29,414.64,416.2,132431.0,415.47,416.29,414.64,416.2,132431.0
2023-01-19 09:30:00,416.02,427.5,415.3,426.74,247844.0,416.02,427.5,415.3,426.74,247844.0
2023-01-19 10:00:00,426.91,434.27,426.38,433.45,243847.0,426.91,434.27,426.38,433.45,243847.0
2023-01-19 10:30:00,433.13,433.87,428.95,431.76,169720.0,433.13,433.87,428.95,431.76,169720.0
2023-01-19 11:00:00,431.77,432.94,428.63,430.75,118468.0,431.77,432.94,428.63,430.75,118468.0
2023-01-19 11:30:00,430.75,430.99,425.44,425.54,109594.0,430.75,430.99,425.44,425.54,109594.0
2023-01-19 12:00:00,425.83,427.54,425.08,427.19,105467.0,425.83,427.54,425.08,427.19,105467.0
2023-01-19 12:30:00,427.25,428.5,426.58,428.46,61412.0,427.25,428.5,426.58,428.46,61412.0
2023-01-19 13:00:00,428.72,430.23,426.71,427.79,60946.0,428.72,430.23,426.71,427.79,60946.0
2023-01-19 13:30:00,427.79,431.74,427.79,430.51,105786.0,427.79,431.74,427.79,430.51,105786.0
2023-01-19 14:00:00,430.73,432.8,429.67,432.47,50707.0,430.73,432.8,429.67,432.47,50707.0
2023-01-19 14:30:00,432.36,433.32,430.41,430.6,56565.0,432.36,433.32,430.41,430.6,56565.0
2023-01-19 15:00:00,430.68,432.25,429.77,431.51,57478.0,430.68,432.25,429.77,431.51,57478.0
2023-01-19 15:30:00,431.44,432.12,428.36,428.45,180993.0,431.44,432.12,428.36,428.45,180993.0
2023-01-20 09:30:00,429.2,435.3,428.74,431.99,172020.0,429.2,435.3,428.74,431.99,172020.0
2023-01-20 10:00:00,431.18,432.47,428.58,431.49,56526.0,431.18,432.47,428.58,431.49,56526.0
2023-01-20 10:30:00,431.6,434.5,429.45,433.1,59227.0,431.6,434.5,429.45,433.1,59227.0
2023-01-20 11:00:00,432.72,436.51,432.72,435.55,69552.0,432.72,436.51,432.72,435.55,69552.0
2023-01-20 11:30:00,435.57,436.5,433.1,434.12,57384.0,435.57,436.5,433.1,434.12,57384.0
2023-01-20 12:00:00,433.68,436.71,433.68,436.1,20167.0,433.68,436.71,433.68,436.1,20167.0
2023-01-20 12:30:00,436.39,437.33,435.52,436.0,23229.0,436.39,437.33,435.52,436.0,23229.0
2023-01-20 13:00:00,436.35,437.3,434.79,436.95,35821.0,436.35,437.3,434.79,436.95,35821.0
2023-01-20 13:30:00,436.68,440.68,436.68,440.33,33648.0,436.68,440.68,436.68,440.33,33648.0
2023-01-20 14:00:00,440.42,443.2,439.61,441.59,68824.0,440.42,443.2,439.61,441.59,68824.0
2023-01-20 14:30:00,441.91,443.24,440.77,441.38,73234.0,441.91,443.24,440.77,441.38,73234.0
2023-01-20 15:00:00,441.54,442.77,440.28,440.28,42941.0,441.54,442.77,440.28,440.28,42941.0
2023-01-20 15:30:00,440.45,442.34,440.23,441.58,125837.0,440.45,442.34,440.23,441.58,125837.0
2023-01-23 09:30:00,441.0,444.55,436.77,441.0,93285.0,441.0,444.55,436.77,441.0,93285.0
2023-01-23 10:00:00,440.77,446.02,440.77,442.86,131390.0,440.77,446.02,440.77,442.86,131390.0
2023-01-23 10:30:00,443.07,446.43,442.96,444.77,78518.0,443.07,446.43,442.96,444.77,78518.0
2023-01-23 11:00:00,445.15,447.48,444.22,445.3,89296.0,445.15,447.48,444.22,445.3,89296.0
2023-01-23 11:30:00,445.56,450.78,444.53,449.36,161269.0,445.56,450.78,444.53,449.36,161269.0
2023-01-23 12:00:00,449.35,450.52,446.5,446.56,57076.0,449.35,450.52,446.5,446.56,57076.0
2023-01-23 12:30:00,446.6,447.81,446.2,447.56,47865.0,446.6,447.81,446.2,447.56,47865.0
2023-01-23 13:00:00,447.35,449.69,446.82,448.21,40426.0,447.35,449.69,446.82,448.21,40426.0
2023-01-23 13:30:00,448.25,449.49,446.61,447.09,64307.0,448.25,449.49,446.61,447.09,64307.0
2023-01-23 14:00:00,446.89,446.97,444.76,445.58,31419.0,446.89,446.97,444.76,445.58,31419.0
2023-01-23 14:30:00,446.0,446.82,442.45,444.02,59974.0,446.0,446.82,442.45,444.02,59974.0
2023-01-23 15:00:00,444.14,444.16,442.56,443.85,58308.0,444.14,444.16,442.56,443.85,58308.0
2023-01-23 15:30:00,443.9,444.17,441.48,442.42,148683.0,443.9,444.17,441.48,442.42,148683.0
2023-01-24 09:30:00,446.0,446.0,439.0,440.44,76133.0,446.0,446.0,439.0,440.44,76133.0
2023-01-24 10:00:00,440.28,441.1,437.0,440.09,100599.0,440.28,441.1,437.0,440.09,100599.0
2023-01-24 10:30:00,439.55,443.21,438.3,442.47,43422.0,439.55,443.21,438.3,442.47,43422.0
2023-01-24 11:00:00,442.72,445.96,442.53,445.95,68501.0,442.72,445.96,442.53,445.95,68501.0
2023-01-24 11:30:00,445.79,445.79,442.77,443.06,27998.0,445.79,445.79,442.77,443.06,27998.0
2023-01-24 12:00:00,442.84,443.48,441.87,442.15,41393.0,442.84,443.48,441.87,442.15,41393.0
2023-01-24 12:30:00,441.99,442.35,440.63,442.35,29932.0,441.99,442.35,440.63,442.35,29932.0
2023-01-24 13:00:00,442.24,444.6,441.97,443.96,30843.0,442.24,444.6,441.97,443.96,30843.0
2023-01-24 13:30:00,443.97,445.31,443.5,443.79,36853.0,443.97,445.31,443.5,443.79,36853.0
2023-01-24 14:00:00,443.71,444.38,443.21,443.74,31908.0,443.71,444.38,443.21,443.74,31908.0
2023-01-24 14:30:00,443.88,445.05,442.99,443.54,47600.0,443.88,445.05,442.99,443.54,47600.0
2023-01-24 15:00:00,443.56,443.93,442.18,443.55,46341.0,443.56,443.93,442.18,443.55,46341.0
2023-01-24 15:30:00,443.12,443.53,440.1,443.42,160810.0,443.12,443.53,440.1,443.42,160810.0
2023-01-25 09:30:00,428.74,442.51,427.28,430.8,242959.0,428.74,442.51,427.28,430.8,242959.0
2023-01-25 10:00:00,430.65,435.15,427.43,433.26,79410.0,430.65,435.15,427.43,433.26,79410.0
2023-01-25 10:30:00,433.15,437.92,432.05,436.53,74668.0,433.15,437.92,432.05,436.53,74668.0
2023-01-25 11:00:00,436.19,438.15,434.81,435.13,98879.0,436.19,438.15,434.81,435.13,98879.0
2023-01-25 11:30:00,435.19,438.03,434.77,436.72,97445.0,435.19,438.03,434.77,436.72,97445.0
2023-01-25 12:00:00,437.18,437.38,431.47,432.44,85904.0,437.18,437.38,431.47,432.44,85904.0
2023-01-25 12:30:00,432.24,437.5,432.24,437.02,65921.0,432.24,437.5,432.24,437.02,65921.0
2023-01-25 13:00:00,437.3,441.61,437.01,441.34,61349.0,437.3,441.61,437.01,441.34,61349.0
2023-01-25 13:30:00,441.35,445.96,441.35,444.52,161721.0,441.35,445.96,441.35,444.52,161721.0
2023-01-25 14:00:00,444.49,446.45,443.0,445.59,115102.0,444.49,446.45,443.0,445.59,115102.0
2023-01-25 14:30:00,445.4,449.0,443.71,447.97,136190.0,445.4,449.0,443.71,447.97,136190.0
2023-01-25 15:00:00,447.61,448.96,445.67,447.5,134207.0,447.61,448.96,445.67,447.5,134207.0
2023-01-25 15:30:00,447.5,449.29,444.88,448.52,323651.0,447.5,449.29,444.88,448.52,323651.0
2023-01-26 09:30:00,461.86,469.89,452.6,467.48,911670.0,461.86,469.89,452.6,467.48,911670.0
2023-01-26 10:00:00,467.78,477.73,464.57,469.56,525381.0,467.78,477.73,464.57,469.56,525381.0
2023-01-26 10:30:00,469.86,469.86,452.01,452.69,430430.0,469.86,469.86,452.01,452.69,430430.0
2023-01-26 11:00:00,452.68,453.93,444.66,447.84,300963.0,452.68,453.93,444.66,447.84,300963.0
2023-01-26 11:30:00,447.67,451.81,445.42,451.03,225248.0,447.67,451.81,445.42,451.03,225248.0
2023-01-26 12:00:00,450.83,454.17,450.08,450.88,184989.0,450.83,454.17,450.08,450.88,184989.0
2023-01-26 12:30:00,450.83,454.88,448.71,452.84,115119.0,450.83,454.88,448.71,452.84,115119.0
2023-01-26 13:00:00,453.2,456.37,450.3,454.37,133756.0,453.2,456.37,450.3,454.37,133756.0
2023-01-26 13:30:00,454.65,456.38,450.91,452.52,115350.0,454.65,456.38,450.91,452.52,115350.0
2023-01-26 14:00:00,452.51,454.23,451.0,453.79,98112.0,452.51,454.23,451.0,453.79,98112.0
2023-01-26 14:30:00,453.62,454.65,450.39,451.43,118063.0,453.62,454.65,450.39,451.43,118063.0
2023-01-26 15:00:00,451.31,459.96,451.06,457.92,213860.0,451.31,459.96,451.06,457.92,213860.0
2023-01-26 15:30:00,457.81,463.6,457.81,463.07,681234.0,457.81,463.6,457.81,463.07,681234.0
2023-01-27 09:30:00,457.48,465.51,451.65,461.89,233538.0,457.48,465.51,451.65,461.89,233538.0
2023-01-27 10:00:00,462.41,463.85,459.89,461.57,120817.0,462.41,463.85,459.89,461.57,120817.0
2023-01-27 10:30:00,461.94,462.91,456.92,459.13,77627.0,461.94,462.91,456.92,459.13,77627.0
2023-01-27 11:00:00,459.13,461.04,457.51,459.63,60929.0,459.13,461.04,457.51,459.63,60929.0
2023-01-27 11:30:00,459.89,462.58,459.11,460.44,51439.0,459.89,462.58,459.11,460.44,51439.0
2023-01-27 12:00:00,460.36,463.2,460.0,461.9,62524.0,460.36,463.2,460.0,461.9,62524.0
2023-01-27 12:30:00,461.59,464.53,461.59,464.32,38501.0,461.59,464.53,461.59,464.32,38501.0
2023-01-27 13:00:00,464.35,464.43,462.63,463.66,33849.0,464.35,464.43,462.63,463.66,33849.0
2023-01-27 13:30:00,463.82,465.45,463.0,464.94,45497.0,463.82,465.45,463.0,464.94,45497.0
2023-01-27 14:00:00,465.05,467.13,464.18,465.17,66137.0,465.05,467.13,464.18,465.17,66137.0
2023-01-27 14:30:00,465.24,466.36,463.5,464.28,62488.0,465.24,466.36,463.5,464.28,62488.0
2023-01-27 15:00:00,464.37,464.86,462.18,463.76,86117.0,464.37,464.86,462.18,463.76,86117.0
2023-01-27 15:30:00,463.79,463.86,457.56,458.81,328629.0,463.79,463.86,457.56,458.81,328629.0
2023-01-30 09:30:00,451.99,453.19,443.48,445.83,250139.0,451.99,453.19,443.48,445.83,250139.0
2023-01-30 10:00:00,445.82,448.92,442.08,444.23,119280.0,445.82,448.92,442.08,444.23,119280.0
2023-01-30 10:30:00,444.32,444.59,440.12,442.85,167493.0,444.32,444.59,440.12,442.85,167493.0
2023-01-30 11:00:00,442.7,447.26,441.0,446.87,111733.0,442.7,447.26,441.0,446.87,111733.0
2023-01-30 11:30:00,446.77,448.0,444.71,446.86,47874.0,446.77,448.0,444.71,446.86,47874.0
2023-01-30 12:00:00,446.76,450.0,445.92,449.57,60449.0,446.76,450.0,445.92,449.57,60449.0
2023-01-30 12:30:00,449.57,450.0,445.61,448.84,59535.0,449.57,450.0,445.61,448.84,59535.0
2023-01-30 13:00:00,448.4,450.34,447.83,449.36,44741.0,448.4,450.34,447.83,449.36,44741.0
2023-01-30 13:30:00,449.0,449.0,446.39,447.33,34601.0,449.0,449.0,446.39,447.33,34601.0
2023-01-30 14:00:00,447.68,449.58,447.27,447.42,58921.0,447.68,449.58,447.27,447.42,58921.0
2023-01-30 14:30:00,447.16,449.31,446.28,447.12,86156.0,447.16,449.31,446.28,447.12,86156.0
2023-01-30 15:00:00,447.22,447.89,442.97,444.37,131940.0,447.22,447.89,442.97,444.37,131940.0
2023-01-30 15:30:00,444.36,444.81,441.62,442.57,239758.0,444.36,444.81,441.62,442.57,239758.0
2023-01-31 09:30:00,444.52,448.79,443.04,444.39,125458.0,444.52,448.79,443.04,444.39,125458.0
2023-01-31 10:00:00,443.81,446.67,442.31,445.54,122384.0,443.81,446.67,442.31,445.54,122384.0
2023-01-31 10:30:00,445.74,447.42,443.56,446.85,95903.0,445.74,447.42,443.56,446.85,95903.0
2023-01-31 11:00:00,447.11,449.47,445.92,448.33,84365.0,447.11,449.47,445.92,448.33,84365.0
2023-01-31 11:30:00,448.02,449.91,447.15,449.05,52283.0,448.02,449.91,447.15,449.05,52283.0
2023-01-31 12:00:00,448.98,450.09,447.18,448.92,40899.0,448.98,450.09,447.18,448.92,40899.0
2023-01-31 12:30:00,448.71,449.25,446.55,446.62,75570.0,448.71,449.25,446.55,446.62,75570.0
2023-01-31 13:00:00,446.85,449.26,446.46,448.46,58046.0,446.85,449.26,446.46,448.46,58046.0
2023-01-31 13:30:00,448.85,450.16,447.88,449.6,51411.0,448.85,450.16,447.88,449.6,51411.0
2023-01-31 14:00:00,449.67,450.13,449.26,449.88,48788.0,449.67,450.13,449.26,449.88,48788.0
2023-01-31 14:30:00,449.85,453.1,449.84,452.27,86683.0,449.85,453.1,449.84,452.27,86683.0
2023-01-31 15:00:00,452.16,453.28,450.03,450.57,66025.0,452.16,453.28,450.03,450.57,66025.0
2023-01-31 15:30:00,450.65,455.39,450.53,455.08,248906.0,450.65,455.39,450.53,455.08,248906.0
2023-02-01 09:30:00,456.19,461.51,455.26,460.13,133005.0,456.19,461.51,455.26,460.13,133005.0
2023-02-01 10:00:00,460.38,460.75,457.67,458.23,89760.0,460.38,460.75,457.67,458.23,89760.0
2023-02-01 10:30:00,458.45,459.39,454.43,454.75,167373.0,458.45,459.39,454.43,454.75,167373.0
2023-02-01 11:00:00,454.39,457.76,453.26,457.32,42106.0,454.39,457.76,453.26,457.32,42106.0
2023-02-01 11:30:00,457.2,458.5,456.94,457.45,49284.0,457.2,458.5,456.94,457.45,49284.0
2023-02-01 12:00:00,457.45,458.73,457.15,458.5,49149.0,457.45,458.73,457.15,458.5,49149.0
2023-02-01 12:30:00,458.3,460.55,457.62,460.46,33504.0,458.3,460.55,457.62,460.46,33504.0
2023-02-01 13:00:00,460.35,461.55,460.14,461.27,36343.0,460.35,461.55,460.14,461.27,36343.0
2023-02-01 13:30:00,461.46,462.89,460.42,461.51,41430.0,461.46,462.89,460.42,461.51,41430.0
2023-02-01 14:00:00,461.02,465.42,458.4,463.6,65194.0,461.02,465.42,458.4,463.6,65194.0
2023-02-01 14:30:00,463.72,474.27,460.38,470.56,200645.0,463.72,474.27,460.38,470.56,200645.0
2023-02-01 15:00:00,470.43,474.9,470.43,473.0,127231.0,470.43,474.9,470.43,473.0,127231.0
2023-02-01 15:30:00,473.13,477.51,472.53,474.07,303555.0,473.13,477.51,472.53,474.07,303555.0
2023-02-02 09:30:00,484.8,489.35,479.46,486.09,269158.0,484.8,489.35,479.46,486.09,269158.0
2023-02-02 10:00:00,486.09,490.61,484.41,487.93,123900.0,486.09,490.61,484.41,487.93,123900.0
2023-02-02 10:30:00,488.44,494.57,488.44,492.31,128926.0,488.44,494.57,488.44,492.31,128926.0
2023-02-02 11:00:00,492.31,493.92,489.39,490.55,78147.0,492.31,493.92,489.39,490.55,78147.0
2023-02-02 11:30:00,490.47,491.72,488.46,488.54,60361.0,490.47,491.72,488.46,488.54,60361.0
2023-02-02 12:00:00,488.76,492.38,488.71,491.1,48539.0,488.76,492.38,488.71,491.1,48539.0
2023-02-02 12:30:00,491.11,492.7,489.44,491.17,39664.0,491.11,492.7,489.44,491.17,39664.0
2023-02-02 13:00:00,491.19,493.15,491.03,492.44,33658.0,491.19,493.15,491.03,492.44,33658.0
2023-02-02 13:30:00,492.45,494.35,492.45,493.86,49389.0,492.45,494.35,492.45,493.86,49389.0
2023-02-02 14:00:00,493.82,494.62,488.31,488.31,61123.0,493.82,494.62,488.31,488.31,61123.0
2023-02-02 14:30:00,488.23,489.27,486.05,487.16,140914.0,488.23,489.27,486.05,487.16,140914.0
2023-02-02 15:00:00,486.92,490.69,486.82,489.43,99443.0,486.92,490.69,486.82,489.43,99443.0
2023-02-02 15:30:00,489.44,491.5,488.62,491.31,199532.0,489.44,491.5,488.62,491.31,199532.0
2023-02-03 09:30:00,478.13,484.16,473.99,480.9,137844.0,478.13,484.16,473.99,480.9,137844.0
2023-02-03 10:00:00,480.0,483.53,476.33,481.82,48500.0,480.0,483.53,476.33,481.82,48500.0
2023-02-03 10:30:00,482.09,484.35,479.1,480.3,47230.0,482.09,484.35,479.1,480.3,47230.0
2023-02-03 11:00:00,480.52,484.36,480.24,483.63,30770.0,480.52,484.36,480.24,483.63,30770.0
2023-02-03 11:30:00,483.89,484.7,480.58,480.84,41051.0,483.89,484.7,480.58,480.84,41051.0
2023-02-03 12:00:00,480.75,483.18,480.75,482.25,42430.0,480.75,483.18,480.75,482.25,42430.0
2023-02-03 12:30:00,482.34,482.54,476.34,476.75,32843.0,482.34,482.54,476.34,476.75,32843.0
2023-02-03 13:00:00,476.66,477.89,474.4,474.68,76985.0,476.66,477.89,474.4,474.68,76985.0
2023-02-03 13:30:00,474.28,474.28,470.18,471.0,108059.0,474.28,474.28,470.18,471.0,108059.0
2023-02-03 14:00:00,470.97,471.84,469.38,470.63,63345.0,470.97,471.84,469.38,470.63,63345.0
2023-02-03 14:30:00,470.59,472.94,469.63,470.48,45733.0,470.59,472.94,469.63,470.48,45733.0
2023-02-03 15:00:00,470.4,471.93,468.9,470.36,51870.0,470.4,471.93,468.9,470.36,51870.0
2023-02-03 15:30:00,470.88,472.76,469.95,472.24,140694.0,470.88,472.76,469.95,472.24,140694.0
2023-02-06 09:30:00,455.51,461.92,454.05,460.99,255726.0,455.51,461.92,454.05,460.99,255726.0
2023-02-06 10:00:00,461.0,465.17,458.17,458.79,108950.0,461.0,465.17,458.17,458.79,108950.0
2023-02-06 10:30:00,458.88,460.84,457.18,458.11,119669.0,458.88,460.84,457.18,458.11,119669.0
2023-02-06 11:00:00,458.11,462.05,456.67,460.76,78693.0,458.11,462.05,456.67,460.76,78693.0
2023-02-06 11:30:00,461.01,461.79,455.26,456.04,106001.0,461.01,461.79,455.26,456.04,106001.0
2023-02-06 12:00:00,456.05,458.95,455.26,457.72,50791.0,456.05,458.95,455.26,457.72,50791.0
2023-02-06 12:30:00,457.9,459.25,456.54,458.35,78742.0,457.9,459.25,456.54,458.35,78742.0
2023-02-06 13:00:00,458.21,458.54,456.86,457.0,39073.0,458.21,458.54,456.86,457.0,39073.0
2023-02-06 13:30:00,456.91,457.82,455.86,457.25,41740.0,456.91,457.82,455.86,457.25,41740.0
2023-02-06 14:00:00,457.29,458.29,456.31,456.51,68799.0,457.29,458.29,456.31,456.51,68799.0
2023-02-06 14:30:00,456.47,457.18,455.25,455.81,61783.0,456.47,457.18,455.25,455.81,61783.0
2023-02-06 15:00:00,455.93,456.14,453.33,454.15,119568.0,455.93,456.14,453.33,454.15,119568.0
2023-02-06 15:30:00,454.15,455.57,452.75,455.41,244356.0,454.15,455.57,452.75,455.41,244356.0
2023-02-07 09:30:00,454.83,460.28,451.37,453.67,156079.0,454.83,460.28,451.37,453.67,156079.0
2023-02-07 10:00:00,453.83,455.38,451.79,452.24,58580.0,453.83,455.38,451.79,452.24,58580.0
2023-02-07 10:30:00,452.21,454.88,452.21,453.11,34198.0,452.21,454.88,452.21,453.11,34198.0
2023-02-07 11:00:00,453.35,455.53,453.17,454.55,38068.0,453.35,455.53,453.17,454.55,38068.0
2023-02-07 11:30:00,454.4,457.14,454.34,455.67,33591.0,454.4,457.14,454.34,455.67,33591.0
2023-02-07 12:00:00,455.52,457.19,455.19,455.91,18317.0,455.52,457.19,455.19,455.91,18317.0
2023-02-07 12:30:00,455.9,463.26,455.9,461.66,53594.0,455.9,463.26,455.9,461.66,53594.0
2023-02-07 13:00:00,461.81,462.83,454.37,454.43,47398.0,461.81,462.83,454.37,454.43,47398.0
2023-02-07 13:30:00,454.67,454.67,450.51,453.2,56223.0,454.67,454.67,450.51,453.2,56223.0
2023-02-07 14:00:00,453.15,459.04,453.14,457.99,37511.0,453.15,459.04,453.14,457.99,37511.0
2023-02-07 14:30:00,458.4,462.04,458.26,461.88,34735.0,458.4,462.04,458.26,461.88,34735.0
2023-02-07 15:00:00,462.15,463.66,460.32,463.64,37381.0,462.15,463.66,460.32,463.64,37381.0
2023-02-07 15:30:00,463.64,466.24,462.42,463.25,117331.0,463.64,466.24,462.42,463.25,117331.0
2023-02-08 09:30:00,464.59,469.15,461.48,465.54,133011.0,464.59,469.15,461.48,465.54,133011.0
2023-02-08 10:00:00,465.51,472.22,464.87,466.03,132138.0,465.51,472.22,464.87,466.03,132138.0
2023-02-08 10:30:00,465.87,466.13,462.46,465.17,51768.0,465.87,466.13,462.46,465.17,51768.0
2023-02-08 11:00:00,464.91,465.11,462.2,464.09,102678.0,464.91,465.11,462.2,464.09,102678.0
2023-02-08 11:30:00,463.95,465.56,462.39,465.45,32465.0,463.95,465.56,462.39,465.45,32465.0
2023-02-08 12:00:00,465.04,466.31,463.98,465.0,39132.0,465.04,466.31,463.98,465.0,39132.0
2023-02-08 12:30:00,465.15,465.24,460.97,463.72,63793.0,465.15,465.24,460.97,463.72,63793.0
2023-02-08 13:00:00,463.65,464.77,461.89,462.16,43252.0,463.65,464.77,461.89,462.16,43252.0
2023-02-08 13:30:00,462.16,462.66,461.01,462.44,31267.0,462.16,462.66,461.01,462.44,31267.0
2023-02-08 14:00:00,462.43,464.7,462.16,463.76,29936.0,462.43,464.7,462.16,463.76,29936.0
2023-02-08 14:30:00,464.18,464.86,463.07,464.86,25593.0,464.18,464.86,463.07,464.86,25593.0
2023-02-08 15:00:00,464.77,464.95,462.47,463.89,79504.0,464.77,464.95,462.47,463.89,79504.0
2023-02-08 15:30:00,463.97,464.26,462.55,463.84,165465.0,463.97,464.26,462.55,463.84,165465.0
2023-02-09 09:30:00,470.25,474.43,467.85,471.86,139492.0,470.25,474.43,467.85,471.86,139492.0
2023-02-09 10:00:00,471.72,472.83,470.35,470.68,123554.0,471.72,472.83,470.35,470.68,123554.0
2023-02-09 10:30:00,470.61,473.47,469.79,472.79,101598.0,470.61,473.47,469.79,472.79,101598.0
2023-02-09 11:00:00,472.58,472.61,467.77,467.81,66105.0,472.58,472.61,467.77,467.81,66105.0
2023-02-09 11:30:00,467.69,470.09,467.52,470.09,30884.0,467.69,470.09,467.52,470.09,30884.0
2023-02-09 12:00:00,470.12,473.04,469.99,471.33,62040.0,470.12,473.04,469.99,471.33,62040.0
2023-02-09 12:30:00,471.19,472.17,468.9,470.97,58836.0,471.19,472.17,468.9,470.97,58836.0
2023-02-09 13:00:00,470.75,470.86,469.68,469.97,18142.0,470.75,470.86,469.68,469.97,18142.0
2023-02-09 13:30:00,469.68,470.63,466.62,467.34,39173.0,469.68,470.63,466.62,467.34,39173.0
2023-02-09 14:00:00,467.5,468.44,465.59,465.69,28701.0,467.5,468.44,465.59,465.69,28701.0
2023-02-09 14:30:00,465.69,466.68,464.75,465.66,58328.0,465.69,466.68,464.75,465.66,58328.0
2023-02-09 15:00:00,465.67,465.81,462.37,463.23,60756.0,465.67,465.81,462.37,463.23,60756.0
2023-02-09 15:30:00,462.74,465.32,461.06,463.59,106824.0,462.74,465.32,461.06,463.59,106824.0
2023-02-10 09:30:00,458.61,459.97,455.5,457.01,115379.0,458.61,459.97,455.5,457.01,115379.0
2023-02-10 10:00:00,457.0,460.99,454.37,457.65,78747.0,457.0,460.99,454.37,457.65,78747.0
2023-02-10 10:30:00,458.2,459.38,456.7,458.56,71944.0,458.2,459.38,456.7,458.56,71944.0
2023-02-10 11:00:00,458.35,459.37,456.79,458.11,87146.0,458.35,459.37,456.79,458.11,87146.0
2023-02-10 11:30:00,458.07,458.47,456.45,456.64,104675.0,458.07,458.47,456.45,456.64,104675.0
2023-02-10 12:00:00,456.49,457.63,455.09,456.21,87242.0,456.49,457.63,455.09,456.21,87242.0
2023-02-10 12:30:00,456.33,458.92,456.03,458.24,69876.0,456.33,458.92,456.03,458.24,69876.0
2023-02-10 13:00:00,458.25,459.43,457.69,459.2,46282.0,458.25,459.43,457.69,459.2,46282.0
2023-02-10 13:30:00,459.25,459.58,456.03,456.44,58234.0,459.25,459.58,456.03,456.44,58234.0
2023-02-10 14:00:00,456.48,457.43,455.93,456.12,39188.0,456.48,457.43,455.93,456.12,39188.0
2023-02-10 14:30:00,456.0,457.99,455.79,457.99,38566.0,456.0,457.99,455.79,457.99,38566.0
2023-02-10 15:00:00,458.11,458.83,456.57,457.41,46381.0,458.11,458.83,456.57,457.41,46381.0
2023-02-10 15:30:00,457.41,459.28,457.25,458.23,168538.0,457.41,459.28,457.25,458.23,168538.0
2023-02-13 09:30:00,459.28,460.05,452.02,459.13,157227.0,459.28,460.05,452.02,459.13,157227.0
2023-02-13 10:00:00,459.21,460.0,456.94,457.34,67059.0,459.21,460.0,456.94,457.34,67059.0
2023-02-13 10:30:00,457.43,462.53,457.36,461.41,44342.0,457.43,462.53,457.36,461.41,44342.0
2023-02-13 11:00:00,461.46,461.85,459.77,460.63,25888.0,461.46,461.85,459.77,460.63,25888.0
2023-02-13 11:30:00,460.79,462.96,460.14,461.99,27837.0,460.79,462.96,460.14,461.99,27837.0
2023-02-13 12:00:00,462.18,463.29,461.81,461.81,20454.0,462.18,463.29,461.81,461.81,20454.0
2023-02-13 12:30:00,461.7,462.26,461.27,461.78,21410.0,461.7,462.26,461.27,461.78,21410.0
2023-02-13 13:00:00,461.78,462.43,460.22,462.43,14546.0,461.78,462.43,460.22,462.43,14546.0
2023-02-13 13:30:00,462.5,463.53,461.7,463.53,25576.0,462.5,463.53,461.7,463.53,25576.0
2023-02-13 14:00:00,463.6,463.8,460.05,460.05,16485.0,463.6,463.8,460.05,460.05,16485.0
2023-02-13 14:30:00,460.23,460.48,458.6,459.16,31253.0,460.23,460.48,458.6,459.16,31253.0
2023-02-13 15:00:00,459.3,460.19,458.21,459.12,42586.0,459.3,460.19,458.21,459.12,42586.0
2023-02-13 15:30:00,459.36,461.18,459.07,461.18,101948.0,459.36,461.18,459.07,461.18,101948.0
2023-02-14 09:30:00,456.64,466.37,455.6,466.37,61516.0,456.64,466.37,455.6,466.37,61516.0
2023-02-14 10:00:00,466.65,469.48,466.52,467.05,67734.0,466.65,469.48,466.52,467.05,67734.0
2023-02-14 10:30:00,466.83,468.04,460.02,463.83,50567.0,466.83,468.04,460.02,463.83,50567.0
2023-02-14 11:00:00,463.81,465.91,461.96,462.33,45278.0,463.81,465.91,461.96,462.33,45278.0
2023-02-14 11:30:00,461.89,462.77,459.96,461.97,27830.0,461.89,462.77,459.96,461.97,27830.0
2023-02-14 12:00:00,461.8,463.22,461.32,462.57,13542.0,461.8,463.22,461.32,462.57,13542.0
2023-02-14 12:30:00,462.92,463.57,460.65,461.87,17330.0,462.92,463.57,460.65,461.87,17330.0
2023-02-14 13:00:00,462.22,464.78,461.76,462.57,33136.0,462.22,464.78,461.76,462.57,33136.0
2023-02-14 13:30:00,462.61,463.46,460.7,461.26,27973.0,462.61,463.46,460.7,461.26,27973.0
2023-02-14 14:00:00,460.89,461.94,458.88,461.24,31759.0,460.89,461.94,458.88,461.24,31759.0
2023-02-14 14:30:00,461.37,462.66,461.04,462.35,27316.0,461.37,462.66,461.04,462.35,27316.0
2023-02-14 15:00:00,462.48,462.85,460.63,460.95,31828.0,462.48,462.85,460.63,460.95,31828.0
2023-02-14 15:30:00,460.88,462.49,460.87,461.35,100314.0,460.88,462.49,460.87,461.35,100314.0
2023-02-15 09:30:00,458.98,464.5,458.55,459.95,67195.0,458.98,464.5,458.55,459.95,67195.0
2023-02-15 10:00:00,459.95,462.1,458.15,460.7,43121.0,459.95,462.1,458.15,460.7,43121.0
2023-02-15 10:30:00,460.54,461.3,456.52,456.87,51821.0,460.54,461.3,456.52,456.87,51821.0
2023-02-15 11:00:00,456.78,461.02,456.78,461.02,42542.0,456.78,461.02,456.78,461.02,42542.0
2023-02-15 11:30:00,461.06,461.17,459.3,459.65,16345.0,461.06,461.17,459.3,459.65,16345.0
2023-02-15 12:00:00,459.65,459.89,458.24,458.53,35554.0,459.65,459.89,458.24,458.53,35554.0
2023-02-15 12:30:00,458.26,459.93,457.98,458.74,19475.0,458.26,459.93,457.98,458.74,19475.0
2023-02-15 13:00:00,458.74,459.51,457.49,459.4,36329.0,458.74,459.51,457.49,459.4,36329.0
2023-02-15 13:30:00,459.46,460.36,459.1,459.61,33941.0,459.46,460.36,459.1,459.61,33941.0
2023-02-15 14:00:00,459.73,461.88,459.6,461.0,41611.0,459.73,461.88,459.6,461.0,41611.0
2023-02-15 14:30:00,461.25,461.46,459.48,459.69,19961.0,461.25,461.46,459.48,459.69,19961.0
2023-02-15 15:00:00,459.69,462.49,459.69,462.4,26386.0,459.69,462.49,459.69,462.4,26386.0
2023-02-15 15:30:00,462.47,464.21,462.1,463.95,121735.0,462.47,464.21,462.1,463.95,121735.0
2023-02-16 09:30:00,450.0,457.68,449.25,456.96,79131.0,450.0,457.68,449.25,456.96,79131.0
2023-02-16 10:00:00,456.24,459.72,455.27,459.31,25209.0,456.24,459.72,455.27,459.31,25209.0
2023-02-16 10:30:00,459.37,460.99,458.35,459.08,64099.0,459.37,460.99,458.35,459.08,64099.0
2023-02-16 11:00:00,459.29,460.12,455.92,457.35,67236.0,459.29,460.12,455.92,457.35,67236.0
2023-02-16 11:30:00,457.35,458.35,456.31,456.37,27112.0,457.35,458.35,456.31,456.37,27112.0
2023-02-16 12:00:00,456.61,457.57,454.77,457.03,25382.0,456.61,457.57,454.77,457.03,25382.0
2023-02-16 12:30:00,457.2,458.81,456.73,456.97,13274.0,457.2,458.81,456.73,456.97,13274.0
2023-02-16 13:00:00,457.13,458.01,456.26,456.63,15111.0,457.13,458.01,456.26,456.63,15111.0
2023-02-16 13:30:00,456.78,458.82,456.64,458.2,9627.0,456.78,458.82,456.64,458.2,9627.0
2023-02-16 14:00:00,458.2,459.55,456.85,457.1,26546.0,458.2,459.55,456.85,457.1,26546.0
2023-02-16 14:30:00,457.29,459.7,457.16,458.43,22398.0,457.29,459.7,457.16,458.43,22398.0
2023-02-16 15:00:00,458.52,458.52,453.55,453.6,81070.0,458.52,458.52,453.55,453.6,81070.0
2023-02-16 15:30:00,453.47,455.53,452.82,453.91,150559.0,453.47,455.53,452.82,453.91,150559.0
2023-02-17 09:30:00,450.0,452.97,443.82,445.4,245058.0,450.0,452.97,443.82,445.4,245058.0
2023-02-17 10:00:00,444.94,446.54,443.1,445.3,104578.0,444.94,446.54,443.1,445.3,104578.0
2023-02-17 10:30:00,445.32,447.42,441.91,442.15,48487.0,445.32,447.42,441.91,442.15,48487.0
2023-02-17 11:00:00,441.93,442.42,438.27,438.63,95537.0,441.93,442.42,438.27,438.63,95537.0
2023-02-17 11:30:00,438.31,439.11,437.2,437.97,64269.0,438.31,439.11,437.2,437.97,64269.0
2023-02-17 12:00:00,438.11,439.75,437.0,437.07,75721.0,438.11,439.75,437.0,437.07,75721.0
2023-02-17 12:30:00,436.92,437.86,435.15,435.28,34443.0,436.92,437.86,435.15,435.28,34443.0
2023-02-17 13:00:00,435.41,436.61,434.39,434.85,45743.0,435.41,436.61,434.39,434.85,45743.0
2023-02-17 13:30:00,434.69,436.81,434.69,435.21,38310.0,434.69,436.81,434.69,435.21,38310.0
2023-02-17 14:00:00,435.2,437.48,435.19,437.18,47637.0,435.2,437.48,435.19,437.18,47637.0
2023-02-17 14:30:00,437.3,439.27,437.24,438.91,45829.0,437.3,439.27,437.24,438.91,45829.0
2023-02-17 15:00:00,439.05,439.54,436.74,436.88,67262.0,439.05,439.54,436.74,436.88,67262.0
2023-02-17 15:30:00,436.74,439.37,436.53,438.92,216097.0,436.74,439.37,436.53,438.92,216097.0
2023-02-21 09:30:00,431.82,437.1,430.15,435.43,108433.0,431.82,437.1,430.15,435.43,108433.0
2023-02-21 10:00:00,435.43,435.52,432.22,432.74,89235.0,435.43,435.52,432.22,432.74,89235.0
2023-02-21 10:30:00,432.34,434.9,431.58,431.87,25235.0,432.34,434.9,431.58,431.87,25235.0
2023-02-21 11:00:00,431.87,432.42,428.91,429.16,56928.0,431.87,432.42,428.91,429.16,56928.0
2023-02-21 11:30:00,428.91,431.85,428.55,429.91,25787.0,428.91,431.85,428.55,429.91,25787.0
2023-02-21 12:00:00,429.85,430.73,429.6,429.75,17837.0,429.85,430.73,429.6,429.75,17837.0
2023-02-21 12:30:00,429.55,431.53,429.31,431.45,22007.0,429.55,431.53,429.31,431.45,22007.0
2023-02-21 13:00:00,431.24,431.42,429.71,430.96,15922.0,431.24,431.42,429.71,430.96,15922.0
2023-02-21 13:30:00,430.97,431.21,430.1,430.73,13902.0,430.97,431.21,430.1,430.73,13902.0
2023-02-21 14:00:00,430.53,433.27,430.15,432.75,33199.0,430.53,433.27,430.15,432.75,33199.0
2023-02-21 14:30:00,432.81,433.3,431.32,431.84,28115.0,432.81,433.3,431.32,431.84,28115.0
2023-02-21 15:00:00,431.83,432.4,431.06,431.97,23380.0,431.83,432.4,431.06,431.97,23380.0
2023-02-21 15:30:00,432.04,432.95,431.71,432.12,82647.0,432.04,432.95,431.71,432.12,82647.0
2023-02-22 09:30:00,437.65,447.07,436.27,441.36,238716.0,437.65,447.07,436.27,441.36,238716.0
2023-02-22 10:00:00,441.35,441.35,435.29,437.22,66104.0,441.35,441.35,435.29,437.22,66104.0
2023-02-22 10:30:00,437.63,440.95,437.13,440.4,34022.0,437.63,440.95,437.13,440.4,34022.0
2023-02-22 11:00:00,440.45,441.67,438.55,439.73,30343.0,440.45,441.67,438.55,439.73,30343.0
2023-02-22 11:30:00,439.48,441.19,439.2,440.44,16767.0,439.48,441.19,439.2,440.44,16767.0
2023-02-22 12:00:00,439.95,441.95,439.38,440.73,27380.0,439.95,441.95,439.38,440.73,27380.0
2023-02-22 12:30:00,440.6,444.35,440.6,444.18,40991.0,440.6,444.35,440.6,444.18,40991.0
2023-02-22 13:00:00,444.04,445.54,443.82,445.25,34556.0,444.04,445.54,443.82,445.25,34556.0
2023-02-22 13:30:00,445.44,445.44,442.94,443.09,17590.0,445.44,445.44,442.94,443.09,17590.0
2023-02-22 14:00:00,443.0,443.97,439.59,440.46,38513.0,443.0,443.97,439.59,440.46,38513.0
2023-02-22 14:30:00,440.41,441.16,438.57,438.57,26422.0,440.41,441.16,438.57,438.57,26422.0
2023-02-22 15:00:00,438.72,440.3,437.9,438.41,23348.0,438.72,440.3,437.9,438.41,23348.0
2023-02-22 15:30:00,438.5,439.93,437.44,439.92,72817.0,438.5,439.93,437.44,439.92,72817.0
2023-02-23 09:30:00,440.41,442.61,437.99,439.22,65528.0,440.41,442.61,437.99,439.22,65528.0
2023-02-23 10:00:00,440.44,440.91,437.94,439.91,42063.0,440.44,440.91,437.94,439.91,42063.0
2023-02-23 10:30:00,439.45,440.5,435.95,436.05,48168.0,439.45,440.5,435.95,436.05,48168.0
2023-02-23 11:00:00,436.21,437.34,433.88,435.44,32628.0,436.21,437.34,433.88,435.44,32628.0
2023-02-23 11:30:00,435.49,435.97,433.78,434.79,33330.0,435.49,435.97,433.78,434.79,33330.0
2023-02-23 12:00:00,434.84,436.94,434.82,436.52,24464.0,434.84,436.94,434.82,436.52,24464.0
2023-02-23 12:30:00,436.81,438.06,436.09,437.19,16309.0,436.81,438.06,436.09,437.19,16309.0
2023-02-23 13:00:00,437.06,437.46,435.93,436.91,16454.0,437.06,437.46,435.93,436.91,16454.0
2023-02-23 13:30:00,436.92,439.32,436.38,438.69,17283.0,436.92,439.32,436.38,438.69,17283.0
2023-02-23 14:00:00,438.85,442.51,438.38,442.01,35630.0,438.85,442.51,438.38,442.01,35630.0
2023-02-23 14:30:00,441.9,442.78,439.94,440.36,67608.0,441.9,442.78,439.94,440.36,67608.0
2023-02-23 15:00:00,440.36,441.44,440.0,441.24,39976.0,440.36,441.44,440.0,441.24,39976.0
2023-02-23 15:30:00,441.54,442.38,440.91,441.85,94772.0,441.54,442.38,440.91,441.85,94772.0
2023-02-24 09:30:00,432.32,434.58,428.44,429.21,87329.0,432.32,434.58,428.44,429.21,87329.0
2023-02-24 10:00:00,429.05,431.17,426.78,427.98,108888.0,429.05,431.17,426.78,427.98,108888.0
2023-02-24 10:30:00,428.19,428.53,425.91,427.29,65157.0,428.19,428.53,425.91,427.29,65157.0
2023-02-24 11:00:00,427.15,428.87,426.61,428.83,31404.0,427.15,428.87,426.61,428.83,31404.0
2023-02-24 11:30:00,428.9,430.78,427.21,429.37,23006.0,428.9,430.78,427.21,429.37,23006.0
2023-02-24 12:00:00,429.81,430.03,427.65,428.09,12643.0,429.81,430.03,427.65,428.09,12643.0
2023-02-24 12:30:00,428.29,428.74,426.1,426.24,21594.0,428.29,428.74,426.1,426.24,21594.0
2023-02-24 13:00:00,426.21,427.31,425.79,426.53,17657.0,426.21,427.31,425.79,426.53,17657.0
2023-02-24 13:30:00,426.4,427.12,425.04,425.56,27826.0,426.4,427.12,425.04,425.56,27826.0
2023-02-24 14:00:00,425.68,426.99,425.66,426.4,25636.0,425.68,426.99,425.66,426.4,25636.0
2023-02-24 14:30:00,426.32,427.19,425.46,426.62,28231.0,426.32,427.19,425.46,426.62,28231.0
2023-02-24 15:00:00,426.95,427.27,425.58,425.81,20528.0,426.95,427.27,425.58,425.81,20528.0
2023-02-24 15:30:00,425.84,425.85,423.76,425.42,98309.0,425.84,425.85,423.76,425.42,98309.0
2023-02-27 09:30:00,431.24,433.89,430.31,432.88,85364.0,431.24,433.89,430.31,432.88,85364.0
2023-02-27 10:00:00,432.97,437.64,432.42,435.03,99625.0,432.97,437.64,432.42,435.03,99625.0
2023-02-27 10:30:00,434.99,435.03,429.99,431.18,65172.0,434.99,435.03,429.99,431.18,65172.0
2023-02-27 11:00:00,431.28,433.47,431.28,433.05,18862.0,431.28,433.47,431.28,433.05,18862.0
2023-02-27 11:30:00,433.26,433.46,430.98,432.11,29228.0,433.26,433.46,430.98,432.11,29228.0
2023-02-27 12:00:00,432.03,432.34,429.82,430.3,26979.0,432.03,432.34,429.82,430.3,26979.0
2023-02-27 12:30:00,430.4,432.34,430.4,432.28,17397.0,430.4,432.34,430.4,432.28,17397.0
2023-02-27 13:00:00,432.31,432.68,430.91,431.0,19509.0,432.31,432.68,430.91,431.0,19509.0
2023-02-27 13:30:00,431.16,431.55,429.75,431.28,21332.0,431.16,431.55,429.75,431.28,21332.0
2023-02-27 14:00:00,431.45,433.15,431.34,431.56,25789.0,431.45,433.15,431.34,431.56,25789.0
2023-02-27 14:30:00,431.57,431.7,429.61,429.73,25401.0,431.57,431.7,429.61,429.73,25401.0
2023-02-27 15:00:00,429.46,431.23,428.89,429.72,75385.0,429.46,431.23,428.89,429.72,75385.0
2023-02-27 15:30:00,429.72,429.74,427.66,428.75,126342.0,429.72,429.74,427.66,428.75,126342.0
2023-02-28 09:30:00,425.66,432.98,425.66,429.97,71894.0,425.66,432.98,425.66,429.97,71894.0
2023-02-28 10:00:00,429.33,430.29,427.14,427.14,62771.0,429.33,430.29,427.14,427.14,62771.0
2023-02-28 10:30:00,427.09,428.34,426.1,426.73,32177.0,427.09,428.34,426.1,426.73,32177.0
2023-02-28 11:00:00,427.1,429.19,426.43,428.53,37696.0,427.1,429.19,426.43,428.53,37696.0
2023-02-28 11:30:00,428.49,429.07,427.08,428.25,27949.0,428.49,429.07,427.08,428.25,27949.0
2023-02-28 12:00:00,428.42,431.99,428.4,431.34,36510.0,428.42,431.99,428.4,431.34,36510.0
2023-02-28 12:30:00,431.52,431.52,429.87,431.02,20519.0,431.52,431.52,429.87,431.02,20519.0
2023-02-28 13:00:00,431.01,432.77,431.01,432.33,22567.0,431.01,432.77,431.01,432.33,22567.0
2023-02-28 13:30:00,432.36,432.64,431.19,432.64,20916.0,432.36,432.64,431.19,432.64,20916.0
2023-02-28 14:00:00,432.62,434.12,432.61,432.63,35828.0,432.62,434.12,432.61,432.63,35828.0
2023-02-28 14:30:00,432.47,434.22,431.85,431.93,32523.0,432.47,434.22,431.85,431.93,32523.0
2023-02-28 15:00:00,432.03,433.24,431.59,432.82,38606.0,432.03,433.24,431.59,432.82,38606.0
2023-02-28 15:30:00,432.74,433.89,431.16,432.07,150031.0,432.74,433.89,431.16,432.07,150031.0
2023-03-01 09:30:00,431.94,435.42,429.0,431.96,64431.0,431.94,435.42,429.0,431.96,64431.0
2023-03-01 10:00:00,432.51,433.06,428.18,429.37,36937.0,432.51,433.06,428.18,429.37,36937.0
2023-03-01 10:30:00,428.96,430.53,427.81,428.93,40800.0,428.96,430.53,427.81,428.93,40800.0
2023-03-01 11:00:00,428.48,428.54,426.04,427.75,20569.0,428.48,428.54,426.04,427.75,20569.0
2023-03-01 11:30:00,427.65,430.06,427.16,429.46,13845.0,427.65,430.06,427.16,429.46,13845.0
2023-03-01 12:00:00,429.03,429.52,427.3,427.74,23186.0,429.03,429.52,427.3,427.74,23186.0
2023-03-01 12:30:00,427.9,428.97,427.39,428.23,16866.0,427.9,428.97,427.39,428.23,16866.0
2023-03-01 13:00:00,428.19,428.58,427.16,428.17,20003.0,428.19,428.58,427.16,428.17,20003.0
2023-03-01 13:30:00,427.86,429.36,427.78,429.12,19293.0,427.86,429.36,427.78,429.12,19293.0
2023-03-01 14:00:00,429.17,429.19,427.94,428.07,27224.0,429.17,429.19,427.94,428.07,27224.0
2023-03-01 14:30:00,428.0,429.01,427.69,428.36,23105.0,428.0,429.01,427.69,428.36,23105.0
2023-03-01 15:00:00,428.2,429.09,428.0,428.23,20451.0,428.2,429.09,428.0,428.23,20451.0
2023-03-01 15:30:00,428.26,430.51,428.04,429.05,98142.0,428.26,430.51,428.04,429.05,98142.0
2023-03-02 09:30:00,428.71,431.72,425.95,428.08,116860.0,428.71,431.72,425.95,428.08,116860.0
2023-03-02 10:00:00,428.09,429.16,425.58,428.33,67370.0,428.09,429.16,425.58,428.33,67370.0
2023-03-02 10:30:00,428.82,432.15,428.53,431.4,48532.0,428.82,432.15,428.53,431.4,48532.0
2023-03-02 11:00:00,431.44,432.34,430.23,430.35,36981.0,431.44,432.34,430.23,430.35,36981.0
2023-03-02 11:30:00,430.45,430.45,428.45,430.11,23293.0,430.45,430.45,428.45,430.11,23293.0
2023-03-02 12:00:00,430.65,430.65,428.39,429.88,25728.0,430.65,430.65,428.39,429.88,25728.0
2023-03-02 12:30:00,430.56,430.78,428.13,428.84,29774.0,430.56,430.78,428.13,428.84,29774.0
2023-03-02 13:00:00,429.09,429.85,428.1,428.55,21222.0,429.09,429.85,428.1,428.55,21222.0
2023-03-02 13:30:00,428.51,431.94,428.08,431.91,45942.0,428.51,431.94,428.08,431.91,45942.0
2023-03-02 14:00:00,432.1,436.0,432.1,435.95,34214.0,432.1,436.0,432.1,435.95,34214.0
2023-03-02 14:30:00,435.99,436.42,434.79,435.95,40807.0,435.99,436.42,434.79,435.95,40807.0
2023-03-02 15:00:00,435.88,436.42,433.87,433.87,32661.0,435.88,436.42,433.87,433.87,32661.0
2023-03-02 15:30:00,434.3,436.07,433.85,435.85,97566.0,434.3,436.07,433.85,435.85,97566.0
2023-03-03 09:30:00,439.82,444.1,439.13,441.99,93478.0,439.82,444.1,439.13,441.99,93478.0
2023-03-03 10:00:00,441.26,443.46,439.86,442.08,40297.0,441.26,443.46,439.86,442.08,40297.0
2023-03-03 10:30:00,441.91,442.42,440.46,442.02,20795.0,441.91,442.42,440.46,442.02,20795.0
2023-03-03 11:00:00,442.05,442.39,439.96,442.16,40419.0,442.05,442.39,439.96,442.16,40419.0
2023-03-03 11:30:00,442.32,442.56,440.31,441.47,20533.0,442.32,442.56,440.31,441.47,20533.0
2023-03-03 12:00:00,441.34,443.15,441.0,443.15,21482.0,441.34,443.15,441.0,443.15,21482.0
2023-03-03 12:30:00,443.16,443.27,441.9,443.17,21199.0,443.16,443.27,441.9,443.17,21199.0
2023-03-03 13:00:00,443.14,443.95,442.62,443.61,34849.0,443.14,443.95,442.62,443.61,34849.0
2023-03-03 13:30:00,443.64,443.88,442.7,442.93,17026.0,443.64,443.88,442.7,442.93,17026.0
2023-03-03 14:00:00,442.92,444.83,442.54,443.32,49884.0,442.92,444.83,442.54,443.32,49884.0
2023-03-03 14:30:00,443.24,444.15,442.77,443.87,18378.0,443.24,444.15,442.77,443.87,18378.0
2023-03-03 15:00:00,444.07,445.08,443.95,445.08,19987.0,444.07,445.08,443.95,445.08,19987.0
2023-03-03 15:30:00,445.01,445.39,443.53,443.81,103608.0,445.01,445.39,443.53,443.81,103608.0
2023-03-06 09:30:00,445.5,448.34,444.37,446.5,48444.0,445.5,448.34,444.37,446.5,48444.0
2023-03-06 10:00:00,447.31,451.46,446.14,450.27,47874.0,447.31,451.46,446.14,450.27,47874.0
2023-03-06 10:30:00,450.09,454.67,449.74,454.43,87869.0,450.09,454.67,449.74,454.43,87869.0
2023-03-06 11:00:00,454.28,454.81,451.85,452.16,22927.0,454.28,454.81,451.85,452.16,22927.0
2023-03-06 11:30:00,451.95,453.33,451.67,453.33,42747.0,451.95,453.33,451.67,453.33,42747.0
2023-03-06 12:00:00,453.31,454.89,453.04,454.29,43030.0,453.31,454.89,453.04,454.29,43030.0
2023-03-06 12:30:00,454.25,454.25,451.08,452.48,26266.0,454.25,454.25,451.08,452.48,26266.0
2023-03-06 13:00:00,452.34,452.77,451.14,451.52,22825.0,452.34,452.77,451.14,451.52,22825.0
2023-03-06 13:30:00,451.55,451.64,449.17,449.85,25112.0,451.55,451.64,449.17,449.85,25112.0
2023-03-06 14:00:00,450.0,451.51,449.71,450.74,24596.0,450.0,451.51,449.71,450.74,24596.0
2023-03-06 14:30:00,450.79,451.57,448.63,449.65,26221.0,450.79,451.57,448.63,449.65,26221.0
2023-03-06 15:00:00,449.61,450.1,447.93,447.93,25410.0,449.61,450.1,447.93,447.93,25410.0
2023-03-06 15:30:00,447.83,448.4,445.75,446.09,114112.0,447.83,448.4,445.75,446.09,114112.0
2023-03-07 09:30:00,445.6,454.54,444.01,452.47,70873.0,445.6,454.54,444.01,452.47,70873.0
2023-03-07 10:00:00,452.38,452.38,445.82,448.69,157397.0,452.38,452.38,445.82,448.69,157397.0
2023-03-07 10:30:00,448.71,451.14,445.33,445.54,61586.0,448.71,451.14,445.33,445.54,61586.0
2023-03-07 11:00:00,445.35,448.94,444.82,446.54,73700.0,445.35,448.94,444.82,446.54,73700.0
2023-03-07 11:30:00,446.55,448.36,444.72,446.99,24461.0,446.55,448.36,444.72,446.99,24461.0
2023-03-07 12:00:00,446.7,450.09,446.25,449.69,19667.0,446.7,450.09,446.25,449.69,19667.0
2023-03-07 12:30:00,449.83,451.26,449.27,449.69,29533.0,449.83,451.26,449.27,449.69,29533.0
2023-03-07 13:00:00,449.27,449.45,447.7,448.12,14972.0,449.27,449.45,447.7,448.12,14972.0
2023-03-07 13:30:00,448.15,448.4,444.92,445.99,20976.0,448.15,448.4,444.92,445.99,20976.0
2023-03-07 14:00:00,446.15,446.95,445.68,445.86,18130.0,446.15,446.95,445.68,445.86,18130.0
2023-03-07 14:30:00,446.07,446.1,444.3,444.67,17822.0,446.07,446.1,444.3,444.67,17822.0
2023-03-07 15:00:00,444.62,446.43,443.81,444.18,32078.0,444.62,446.43,443.81,444.18,32078.0
2023-03-07 15:30:00,444.02,445.12,443.76,444.63,113643.0,444.02,445.12,443.76,444.63,113643.0
2023-03-08 09:30:00,444.33,446.6,441.5,446.07,49740.0,444.33,446.6,441.5,446.07,49740.0
2023-03-08 10:00:00,445.69,447.26,442.91,447.25,70211.0,445.69,447.26,442.91,447.25,70211.0
2023-03-08 10:30:00,447.64,448.93,446.73,447.84,34802.0,447.64,448.93,446.73,447.84,34802.0
2023-03-08 11:00:00,447.87,450.16,447.8,448.94,40896.0,447.87,450.16,447.8,448.94,40896.0
2023-03-08 11:30:00,449.12,450.52,447.61,450.15,21534.0,449.12,450.52,447.61,450.15,21534.0
2023-03-08 12:00:00,450.27,450.51,447.55,448.27,37538.0,450.27,450.51,447.55,448.27,37538.0
2023-03-08 12:30:00,448.23,448.91,447.47,447.54,48772.0,448.23,448.91,447.47,447.54,48772.0
2023-03-08 13:00:00,447.61,448.02,444.41,444.41,27016.0,447.61,448.02,444.41,444.41,27016.0
2023-03-08 13:30:00,444.5,444.88,443.2,444.75,16313.0,444.5,444.88,443.2,444.75,16313.0
2023-03-08 14:00:00,445.0,445.16,444.25,444.66,13473.0,445.0,445.16,444.25,444.66,13473.0
2023-03-08 14:30:00,444.65,445.15,444.27,444.48,14180.0,444.65,445.15,444.27,444.48,14180.0
2023-03-08 15:00:00,444.58,444.79,443.71,444.59,20676.0,444.58,444.79,443.71,444.59,20676.0
2023-03-08 15:30:00,444.56,447.7,444.49,446.91,63747.0,444.56,447.7,444.49,446.91,63747.0
2023-03-09 09:30:00,444.23,450.1,443.33,449.37,90135.0,444.23,450.1,443.33,449.37,90135.0
2023-03-09 10:00:00,449.08,450.8,448.2,449.04,28988.0,449.08,450.8,448.2,449.04,28988.0
2023-03-09 10:30:00,449.14,449.82,447.46,448.08,37919.0,449.14,449.82,447.46,448.08,37919.0
2023-03-09 11:00:00,448.29,448.29,443.01,443.1,57409.0,448.29,448.29,443.01,443.1,57409.0
2023-03-09 11:30:00,442.78,444.66,441.74,444.49,77724.0,442.78,444.66,441.74,444.49,77724.0
2023-03-09 12:00:00,444.53,446.8,443.92,445.84,46789.0,444.53,446.8,443.92,445.84,46789.0
2023-03-09 12:30:00,445.54,445.54,441.12,442.6,19910.0,445.54,445.54,441.12,442.6,19910.0
2023-03-09 13:00:00,442.42,443.6,439.5,439.61,21859.0,442.42,443.6,439.5,439.61,21859.0
2023-03-09 13:30:00,439.28,439.54,434.02,434.97,52123.0,439.28,439.54,434.02,434.97,52123.0
2023-03-09 14:00:00,434.92,435.47,432.92,435.38,35929.0,434.92,435.47,432.92,435.38,35929.0
2023-03-09 14:30:00,435.04,436.47,433.42,434.24,36560.0,435.04,436.47,433.42,434.24,36560.0
2023-03-09 15:00:00,434.33,434.34,429.68,430.73,81187.0,434.33,434.34,429.68,430.73,81187.0
2023-03-09 15:30:00,430.74,432.13,428.09,428.76,183970.0,430.74,432.13,428.09,428.76,183970.0
2023-03-10 09:30:00,428.0,429.23,415.23,416.74,128534.0,428.0,429.23,415.23,416.74,128534.0
2023-03-10 10:00:00,417.79,421.12,415.59,416.51,58307.0,417.79,421.12,415.59,416.51,58307.0
2023-03-10 10:30:00,416.99,421.36,415.78,421.36,58326.0,416.99,421.36,415.78,421.36,58326.0
2023-03-10 11:00:00,421.25,425.03,420.32,424.24,63613.0,421.25,425.03,420.32,424.24,63613.0
2023-03-10 11:30:00,424.31,425.3,418.39,418.96,56951.0,424.31,425.3,418.39,418.96,56951.0
2023-03-10 12:00:00,418.91,419.82,415.83,416.52,104397.0,418.91,419.82,415.83,416.52,104397.0
2023-03-10 12:30:00,417.08,418.6,416.07,416.08,43958.0,417.08,418.6,416.07,416.08,43958.0
2023-03-10 13:00:00,416.12,416.92,413.19,413.46,55185.0,416.12,416.92,413.19,413.46,55185.0
2023-03-10 13:30:00,413.47,413.74,409.31,409.54,85489.0,413.47,413.74,409.31,409.54,85489.0
2023-03-10 14:00:00,409.84,412.89,409.39,412.65,77167.0,409.84,412.89,409.39,412.65,77167.0
2023-03-10 14:30:00,412.65,419.18,412.64,417.02,88476.0,412.65,419.18,412.64,417.02,88476.0
2023-03-10 15:00:00,417.21,417.86,415.63,416.66,82184.0,417.21,417.86,415.63,416.66,82184.0
2023-03-10 15:30:00,416.47,416.56,413.34,415.01,158594.0,416.47,416.56,413.34,415.01,158594.0
2023-03-13 09:30:00,412.95,414.77,405.37,412.4,90744.0,412.95,414.77,405.37,412.4,90744.0
2023-03-13 10:00:00,411.75,414.9,410.15,412.0,68446.0,411.75,414.9,410.15,412.0,68446.0
2023-03-13 10:30:00,412.58,420.96,412.54,420.18,48655.0,412.58,420.96,412.54,420.18,48655.0
2023-03-13 11:00:00,420.66,425.93,419.83,424.33,59666.0,420.66,425.93,419.83,424.33,59666.0
2023-03-13 11:30:00,424.28,424.28,420.12,420.84,43703.0,424.28,424.28,420.12,420.84,43703.0
2023-03-13 12:00:00,421.35,423.5,419.37,420.4,46062.0,421.35,423.5,419.37,420.4,46062.0
2023-03-13 12:30:00,420.24,423.1,418.69,419.72,41413.0,420.24,423.1,418.69,419.72,41413.0
2023-03-13 13:00:00,419.74,420.75,416.69,417.5,53064.0,419.74,420.75,416.69,417.5,53064.0
2023-03-13 13:30:00,416.94,419.27,415.75,417.56,102215.0,416.94,419.27,415.75,417.56,102215.0
2023-03-13 14:00:00,417.74,418.92,417.36,418.24,107221.0,417.74,418.92,417.36,418.24,107221.0
2023-03-13 14:30:00,418.24,420.0,416.95,418.33,87216.0,418.24,420.0,416.95,418.33,87216.0
2023-03-13 15:00:00,418.38,419.02,415.41,416.01,58833.0,418.38,419.02,415.41,416.01,58833.0
2023-03-13 15:30:00,415.77,418.5,414.7,414.92,123619.0,415.77,418.5,414.7,414.92,123619.0
2023-03-14 09:30:00,422.8,424.76,419.14,419.38,98502.0,422.8,424.76,419.14,419.38,98502.0
2023-03-14 10:00:00,418.97,425.3,418.48,425.07,50122.0,418.97,425.3,418.48,425.07,50122.0
2023-03-14 10:30:00,425.2,425.98,422.0,422.0,44331.0,425.2,425.98,422.0,422.0,44331.0
2023-03-14 11:00:00,421.93,425.96,421.92,424.91,27877.0,421.93,425.96,421.92,424.91,27877.0
2023-03-14 11:30:00,425.01,425.9,423.0,423.21,22306.0,425.01,425.9,423.0,423.21,22306.0
2023-03-14 12:00:00,423.38,423.4,420.45,421.33,33421.0,423.38,423.4,420.45,421.33,33421.0
2023-03-14 12:30:00,421.1,422.83,420.96,421.62,29229.0,421.1,422.83,420.96,421.62,29229.0
2023-03-14 13:00:00,421.88,422.06,416.93,418.63,51519.0,421.88,422.06,416.93,418.63,51519.0
2023-03-14 13:30:00,418.61,421.31,418.43,420.76,17641.0,418.61,421.31,418.43,420.76,17641.0
2023-03-14 14:00:00,420.49,420.68,417.94,419.84,46406.0,420.49,420.68,417.94,419.84,46406.0
2023-03-14 14:30:00,419.83,421.91,419.39,420.93,18973.0,419.83,421.91,419.39,420.93,18973.0
2023-03-14 15:00:00,421.01,421.51,418.91,420.4,22471.0,421.01,421.51,418.91,420.4,22471.0
2023-03-14 15:30:00,419.99,425.13,419.95,424.37,87198.0,419.99,425.13,419.95,424.37,87198.0
2023-03-15 09:30:00,418.72,421.3,416.61,417.75,62964.0,418.72,421.3,416.61,417.75,62964.0
2023-03-15 10:00:00,417.25,422.54,417.09,419.34,41307.0,417.25,422.54,417.09,419.34,41307.0
2023-03-15 10:30:00,419.74,420.47,414.8,417.49,34829.0,419.74,420.47,414.8,417.49,34829.0
2023-03-15 11:00:00,417.66,419.21,415.95,417.93,33548.0,417.66,419.21,415.95,417.93,33548.0
2023-03-15 11:30:00,417.97,420.13,417.16,419.17,19565.0,417.97,420.13,417.16,419.17,19565.0
2023-03-15 12:00:00,419.19,419.9,417.92,419.61,20670.0,419.19,419.9,417.92,419.61,20670.0
2023-03-15 12:30:00,419.38,420.91,418.37,419.58,56572.0,419.38,420.91,418.37,419.58,56572.0
2023-03-15 13:00:00,419.08,419.67,417.78,418.85,82488.0,419.08,419.67,417.78,418.85,82488.0
2023-03-15 13:30:00,418.85,419.43,415.91,418.82,40475.0,418.85,419.43,415.91,418.82,40475.0
2023-03-15 14:00:00,419.01,421.17,416.54,420.54,25505.0,419.01,421.17,416.54,420.54,25505.0
2023-03-15 14:30:00,420.6,422.43,419.8,421.67,50105.0,420.6,422.43,419.8,421.67,50105.0
2023-03-15 15:00:00,421.66,422.57,419.31,421.84,29048.0,421.66,422.57,419.31,421.84,29048.0
2023-03-15 15:30:00,421.84,422.67,419.56,422.64,82652.0,421.84,422.67,419.56,422.64,82652.0
2023-03-16 09:30:00,422.84,429.0,421.5,428.67,80078.0,422.84,429.0,421.5,428.67,80078.0
2023-03-16 10:00:00,428.63,429.4,423.39,426.66,159717.0,428.63,429.4,423.39,426.66,159717.0
2023-03-16 10:30:00,426.63,433.24,424.74,433.02,72466.0,426.63,433.24,424.74,433.02,72466.0
2023-03-16 11:00:00,433.19,435.78,431.49,435.37,76169.0,433.19,435.78,431.49,435.37,76169.0
2023-03-16 11:30:00,435.6,441.36,434.71,440.14,153218.0,435.6,441.36,434.71,440.14,153218.0
2023-03-16 12:00:00,440.14,440.89,438.22,440.68,157122.0,440.14,440.89,438.22,440.68,157122.0
2023-03-16 12:30:00,440.55,442.22,438.72,441.94,63438.0,440.55,442.22,438.72,441.94,63438.0
2023-03-16 13:00:00,442.07,442.9,439.23,441.79,63293.0,442.07,442.9,439.23,441.79,63293.0
2023-03-16 13:30:00,441.94,442.81,440.55,441.0,87983.0,441.94,442.81,440.55,441.0,87983.0
2023-03-16 14:00:00,441.0,441.0,438.44,439.67,24428.0,441.0,441.0,438.44,439.67,24428.0
2023-03-16 14:30:00,439.52,440.7,438.16,440.17,30542.0,439.52,440.7,438.16,440.17,30542.0
2023-03-16 15:00:00,440.3,441.77,438.75,441.5,59396.0,440.3,441.77,438.75,441.5,59396.0
2023-03-16 15:30:00,441.38,442.5,440.18,442.5,152401.0,441.38,442.5,440.18,442.5,152401.0
2023-03-17 09:30:00,443.65,443.66,436.87,439.01,210336.0,443.65,443.66,436.87,439.01,210336.0
2023-03-17 10:00:00,439.85,443.6,438.43,439.79,75587.0,439.85,443.6,438.43,439.79,75587.0
2023-03-17 10:30:00,440.09,441.37,436.0,438.02,108229.0,440.09,441.37,436.0,438.02,108229.0
2023-03-17 11:00:00,438.04,439.17,434.79,436.72,46985.0,438.04,439.17,434.79,436.72,46985.0
2023-03-17 11:30:00,436.61,437.18,434.6,435.25,42240.0,436.61,437.18,434.6,435.25,42240.0
2023-03-17 12:00:00,435.25,437.45,435.14,437.31,43140.0,435.25,437.45,435.14,437.31,43140.0
2023-03-17 12:30:00,437.19,439.72,435.81,437.03,32646.0,437.19,439.72,435.81,437.03,32646.0
2023-03-17 13:00:00,437.22,440.52,436.95,440.52,33152.0,437.22,440.52,436.95,440.52,33152.0
2023-03-17 13:30:00,440.31,440.72,438.91,440.32,22328.0,440.31,440.72,438.91,440.32,22328.0
2023-03-17 14:00:00,440.56,440.91,437.36,438.37,29330.0,440.56,440.91,437.36,438.37,29330.0
2023-03-17 14:30:00,438.55,439.39,437.05,439.15,29492.0,438.55,439.39,437.05,439.15,29492.0
2023-03-17 15:00:00,439.17,440.22,438.38,439.96,63936.0,439.17,440.22,438.38,439.96,63936.0
2023-03-17 15:30:00,440.02,441.15,437.57,441.0,273165.0,440.02,441.15,437.57,441.0,273165.0
2023-03-20 09:30:00,438.04,439.49,431.79,432.17,92330.0,438.04,439.49,431.79,432.17,92330.0
2023-03-20 10:00:00,432.26,432.71,425.85,428.51,105901.0,432.26,432.71,425.85,428.51,105901.0
2023-03-20 10:30:00,429.0,433.22,429.0,432.73,53992.0,429.0,433.22,429.0,432.73,53992.0
2023-03-20 11:00:00,432.44,433.81,431.39,432.11,52674.0,432.44,433.81,431.39,432.11,52674.0
2023-03-20 11:30:00,432.19,434.2,431.4,431.65,34888.0,432.19,434.2,431.4,431.65,34888.0
2023-03-20 12:00:00,431.44,431.91,429.35,430.86,59633.0,431.44,431.91,429.35,430.86,59633.0
2023-03-20 12:30:00,430.81,431.41,428.58,430.0,35921.0,430.81,431.41,428.58,430.0,35921.0
2023-03-20 13:00:00,429.82,431.87,429.82,430.56,27485.0,429.82,431.87,429.82,430.56,27485.0
2023-03-20 13:30:00,430.52,432.0,430.22,431.9,20080.0,430.52,432.0,430.22,431.9,20080.0
2023-03-20 14:00:00,432.0,433.91,431.68,433.47,33360.0,432.0,433.91,431.68,433.47,33360.0
2023-03-20 14:30:00,433.61,433.67,431.8,432.88,27766.0,433.61,433.67,431.8,432.88,27766.0
2023-03-20 15:00:00,432.58,433.87,432.26,433.2,33363.0,432.58,433.87,432.26,433.2,33363.0
2023-03-20 15:30:00,433.06,435.38,432.86,435.14,117663.0,433.06,435.38,432.86,435.14,117663.0
2023-03-21 09:30:00,436.1,439.95,436.1,439.4,56792.0,436.1,439.95,436.1,439.4,56792.0
2023-03-21 10:00:00,439.34,440.79,436.94,438.79,45457.0,439.34,440.79,436.94,438.79,45457.0
2023-03-21 10:30:00,438.42,438.94,436.57,436.95,27495.0,438.42,438.94,436.57,436.95,27495.0
2023-03-21 11:00:00,437.27,440.61,437.08,439.96,24376.0,437.27,440.61,437.08,439.96,24376.0
2023-03-21 11:30:00,440.04,442.98,439.53,442.79,35198.0,440.04,442.98,439.53,442.79,35198.0
2023-03-21 12:00:00,442.8,444.28,441.53,443.83,83168.0,442.8,444.28,441.53,443.83,83168.0
2023-03-21 12:30:00,443.72,444.7,443.68,444.46,43978.0,443.72,444.7,443.68,444.46,43978.0
2023-03-21 13:00:00,444.48,444.97,443.65,444.36,41183.0,444.48,444.97,443.65,444.36,41183.0
2023-03-21 13:30:00,444.4,445.03,440.57,440.7,30363.0,444.4,445.03,440.57,440.7,30363.0
2023-03-21 14:00:00,440.59,441.67,440.4,441.63,31133.0,440.59,441.67,440.4,441.63,31133.0
2023-03-21 14:30:00,442.05,444.26,441.68,443.89,17021.0,442.05,444.26,441.68,443.89,17021.0
2023-03-21 15:00:00,443.88,446.77,443.82,446.25,30406.0,443.88,446.77,443.82,446.25,30406.0
2023-03-21 15:30:00,446.25,447.87,445.24,445.82,132338.0,446.25,447.87,445.24,445.82,132338.0
2023-03-22 09:30:00,447.18,447.18,441.75,443.23,36696.0,447.18,447.18,441.75,443.23,36696.0
2023-03-22 10:00:00,442.81,444.7,441.29,444.7,17572.0,442.81,444.7,441.29,444.7,17572.0
2023-03-22 10:30:00,444.5,444.51,441.74,442.18,39529.0,444.5,444.51,441.74,442.18,39529.0
2023-03-22 11:00:00,442.04,442.04,439.55,441.02,49945.0,442.04,442.04,439.55,441.02,49945.0
2023-03-22 11:30:00,441.22,442.5,441.01,441.21,12030.0,441.22,442.5,441.01,441.21,12030.0
2023-03-22 12:00:00,441.18,441.49,439.69,441.27,14860.0,441.18,441.49,439.69,441.27,14860.0
2023-03-22 12:30:00,441.1,442.96,440.44,442.94,33000.0,441.1,442.96,440.44,442.94,33000.0
2023-03-22 13:00:00,442.81,443.23,440.92,442.07,14622.0,442.81,443.23,440.92,442.07,14622.0
2023-03-22 13:30:00,442.04,442.83,441.33,442.83,23807.0,442.04,442.83,441.33,442.83,23807.0
2023-03-22 14:00:00,443.53,447.65,442.02,444.56,47892.0,443.53,447.65,442.02,444.56,47892.0
2023-03-22 14:30:00,444.41,448.76,440.93,442.34,39519.0,444.41,448.76,440.93,442.34,39519.0
2023-03-22 15:00:00,442.94,444.95,439.11,443.93,61119.0,442.94,444.95,439.11,443.93,61119.0
2023-03-22 15:30:00,443.99,443.99,433.47,433.48,107485.0,443.99,443.99,433.47,433.48,107485.0
2023-03-23 09:30:00,440.47,442.88,438.82,442.88,45413.0,440.47,442.88,438.82,442.88,45413.0
2023-03-23 10:00:00,443.43,446.23,443.23,444.69,86896.0,443.43,446.23,443.23,444.69,86896.0
2023-03-23 10:30:00,444.9,451.25,444.3,450.07,51687.0,444.9,451.25,444.3,450.07,51687.0
2023-03-23 11:00:00,450.08,451.98,449.21,449.31,63907.0,450.08,451.98,449.21,449.31,63907.0
2023-03-23 11:30:00,449.45,449.94,447.82,448.59,27466.0,449.45,449.94,447.82,448.59,27466.0
2023-03-23 12:00:00,448.88,449.6,447.36,448.33,28894.0,448.88,449.6,447.36,448.33,28894.0
2023-03-23 12:30:00,448.34,449.1,447.08,447.44,30557.0,448.34,449.1,447.08,447.44,30557.0
2023-03-23 13:00:00,447.2,447.63,444.91,446.0,29545.0,447.2,447.63,444.91,446.0,29545.0
2023-03-23 13:30:00,446.08,447.55,445.75,446.0,19439.0,446.08,447.55,445.75,446.0,19439.0
2023-03-23 14:00:00,446.12,446.61,441.93,441.93,36797.0,446.12,446.61,441.93,441.93,36797.0
2023-03-23 14:30:00,442.2,442.2,437.66,440.19,38910.0,442.2,442.2,437.66,440.19,38910.0
2023-03-23 15:00:00,440.58,443.31,437.88,439.99,35922.0,440.58,443.31,437.88,439.99,35922.0
2023-03-23 15:30:00,440.0,442.12,439.0,439.87,123378.0,440.0,442.12,439.0,439.87,123378.0
2023-03-24 09:30:00,438.83,439.22,433.68,436.2,54091.0,438.83,439.22,433.68,436.2,54091.0
2023-03-24 10:00:00,436.42,436.86,432.11,434.48,31842.0,436.42,436.86,432.11,434.48,31842.0
2023-03-24 10:30:00,434.43,435.24,430.73,431.36,37242.0,434.43,435.24,430.73,431.36,37242.0
2023-03-24 11:00:00,431.03,431.86,428.03,428.46,42434.0,431.03,431.86,428.03,428.46,42434.0
2023-03-24 11:30:00,428.28,431.28,427.11,431.27,29661.0,428.28,431.28,427.11,431.27,29661.0
2023-03-24 12:00:00,430.9,432.09,428.75,430.53,19885.0,430.9,432.09,428.75,430.53,19885.0
2023-03-24 12:30:00,430.54,431.98,429.99,430.95,13517.0,430.54,431.98,429.99,430.95,13517.0
2023-03-24 13:00:00,431.39,431.39,428.65,430.27,17807.0,431.39,431.39,428.65,430.27,17807.0
2023-03-24 13:30:00,430.73,431.37,428.48,429.42,42779.0,430.73,431.37,428.48,429.42,42779.0
2023-03-24 14:00:00,429.37,431.01,429.28,430.73,26803.0,429.37,431.01,429.28,430.73,26803.0
2023-03-24 14:30:00,430.94,432.44,430.61,431.34,10749.0,430.94,432.44,430.61,431.34,10749.0
2023-03-24 15:00:00,431.39,432.68,430.24,432.63,18217.0,431.39,432.68,430.24,432.63,18217.0
2023-03-24 15:30:00,432.62,433.12,430.82,432.91,84799.0,432.62,433.12,430.82,432.91,84799.0
2023-03-27 09:30:00,433.5,437.2,431.29,433.52,77105.0,433.5,437.2,431.29,433.52,77105.0
2023-03-27 10:00:00,433.49,437.75,433.49,435.77,33148.0,433.49,437.75,433.49,435.77,33148.0
2023-03-27 10:30:00,435.64,436.58,434.21,434.63,28852.0,435.64,436.58,434.21,434.63,28852.0
2023-03-27 11:00:00,434.51,435.0,432.27,432.97,44982.0,434.51,435.0,432.27,432.97,44982.0
2023-03-27 11:30:00,432.76,433.34,430.13,430.45,26327.0,432.76,433.34,430.13,430.45,26327.0
2023-03-27 12:00:00,430.56,433.09,430.56,433.09,15713.0,430.56,433.09,430.56,433.09,15713.0
2023-03-27 12:30:00,432.86,433.33,431.39,433.14,21472.0,432.86,433.33,431.39,433.14,21472.0
2023-03-27 13:00:00,433.24,433.24,431.29,432.5,16328.0,433.24,433.24,431.29,432.5,16328.0
2023-03-27 13:30:00,432.27,433.29,432.11,432.23,20124.0,432.27,433.29,432.11,432.23,20124.0
2023-03-27 14:00:00,432.1,433.88,431.8,433.48,22489.0,432.1,433.88,431.8,433.48,22489.0
2023-03-27 14:30:00,433.47,434.0,433.09,433.77,35479.0,433.47,434.0,433.09,433.77,35479.0
2023-03-27 15:00:00,433.8,434.46,432.51,433.37,37647.0,433.8,434.46,432.51,433.37,37647.0
2023-03-27 15:30:00,433.31,433.46,430.66,431.49,113227.0,433.31,433.46,430.66,431.49,113227.0
2023-03-28 09:30:00,429.02,431.66,428.36,429.04,55566.0,429.02,431.66,428.36,429.04,55566.0
2023-03-28 10:00:00,428.51,431.35,428.0,429.14,74267.0,428.51,431.35,428.0,429.14,74267.0
2023-03-28 10:30:00,429.33,429.37,427.05,427.38,33957.0,429.33,429.37,427.05,427.38,33957.0
2023-03-28 11:00:00,427.06,431.29,427.01,431.05,24461.0,427.06,431.29,427.01,431.05,24461.0
2023-03-28 11:30:00,430.85,431.91,430.35,430.75,27557.0,430.85,431.91,430.35,430.75,27557.0
2023-03-28 12:00:00,430.97,431.08,429.66,430.06,18921.0,430.97,431.08,429.66,430.06,18921.0
2023-03-28 12:30:00,430.04,430.2,429.48,429.99,13869.0,430.04,430.2,429.48,429.99,13869.0
2023-03-28 13:00:00,430.0,430.18,429.27,429.94,19917.0,430.0,430.18,429.27,429.94,19917.0
2023-03-28 13:30:00,430.0,430.48,428.43,428.45,25837.0,430.0,430.48,428.43,428.45,25837.0
2023-03-28 14:00:00,428.55,429.02,428.37,428.99,36688.0,428.55,429.02,428.37,428.99,36688.0
2023-03-28 14:30:00,428.99,429.9,428.45,429.51,36016.0,428.99,429.9,428.45,429.51,36016.0
2023-03-28 15:00:00,429.55,429.69,428.2,428.3,40706.0,429.55,429.69,428.2,428.3,40706.0
2023-03-28 15:30:00,428.28,429.39,427.93,429.39,205671.0,428.28,429.39,427.93,429.39,205671.0
2023-03-29 09:30:00,433.55,433.76,431.29,433.0,78821.0,433.55,433.76,431.29,433.0,78821.0
2023-03-29 10:00:00,433.0,434.35,432.4,433.04,60445.0,433.0,434.35,432.4,433.04,60445.0
2023-03-29 10:30:00,433.17,433.5,431.57,431.71,37861.0,433.17,433.5,431.57,431.71,37861.0
2023-03-29 11:00:00,431.73,434.23,431.72,434.06,88256.0,431.73,434.23,431.72,434.06,88256.0
2023-03-29 11:30:00,434.06,435.46,433.6,434.79,48503.0,434.06,435.46,433.6,434.79,48503.0
2023-03-29 12:00:00,434.75,435.0,433.37,433.83,30573.0,434.75,435.0,433.37,433.83,30573.0
2023-03-29 12:30:00,433.97,434.68,432.69,432.86,25747.0,433.97,434.68,432.69,432.86,25747.0
2023-03-29 13:00:00,433.03,434.81,432.49,434.67,42307.0,433.03,434.81,432.49,434.67,42307.0
2023-03-29 13:30:00,434.76,434.76,433.68,434.61,29652.0,434.76,434.76,433.68,434.61,29652.0
2023-03-29 14:00:00,434.63,434.97,433.93,434.78,50562.0,434.63,434.97,433.93,434.78,50562.0
2023-03-29 14:30:00,434.79,437.66,434.79,437.13,64551.0,434.79,437.66,434.79,437.13,64551.0
2023-03-29 15:00:00,437.19,438.79,436.44,438.76,54811.0,437.19,438.79,436.44,438.76,54811.0
2023-03-29 15:30:00,438.69,438.99,437.51,438.5,141964.0,438.69,438.99,437.51,438.5,141964.0
2023-03-30 09:30:00,443.54,443.54,440.16,442.51,83304.0,443.54,443.54,440.16,442.51,83304.0
2023-03-30 10:00:00,442.42,443.36,438.08,442.7,116421.0,442.42,443.36,438.08,442.7,116421.0
2023-03-30 10:30:00,442.82,443.84,441.64,442.18,53052.0,442.82,443.84,441.64,442.18,53052.0
2023-03-30 11:00:00,442.21,443.2,440.28,440.97,26528.0,442.21,443.2,440.28,440.97,26528.0
2023-03-30 11:30:00,441.02,442.08,440.19,441.1,12393.0,441.02,442.08,440.19,441.1,12393.0
2023-03-30 12:00:00,440.99,442.15,440.45,441.23,19558.0,440.99,442.15,440.45,441.23,19558.0
2023-03-30 12:30:00,441.26,441.41,439.68,439.99,15199.0,441.26,441.41,439.68,439.99,15199.0
2023-03-30 13:00:00,439.91,440.72,439.57,440.58,26203.0,439.91,440.72,439.57,440.58,26203.0
2023-03-30 13:30:00,440.48,440.48,438.62,439.52,24478.0,440.48,440.48,438.62,439.52,24478.0
2023-03-30 14:00:00,439.44,441.03,439.43,440.67,13972.0,439.44,441.03,439.43,440.67,13972.0
2023-03-30 14:30:00,440.87,441.15,439.91,440.45,16954.0,440.87,441.15,439.91,440.45,16954.0
2023-03-30 15:00:00,440.38,440.72,439.9,440.09,22331.0,440.38,440.72,439.9,440.09,22331.0
2023-03-30 15:30:00,440.04,440.39,438.54,439.62,113334.0,440.04,440.39,438.54,439.62,113334.0
2023-03-31 09:30:00,441.97,450.95,441.62,450.95,231667.0,441.97,450.95,441.62,450.95,231667.0
2023-03-31 10:00:00,450.74,454.52,450.28,453.59,208202.0,450.74,454.52,450.28,453.59,208202.0
2023-03-31 10:30:00,453.32,457.19,453.25,455.86,182108.0,453.32,457.19,453.25,455.86,182108.0
2023-03-31 11:00:00,455.94,457.68,455.53,455.92,107392.0,455.94,457.68,455.53,455.92,107392.0
2023-03-31 11:30:00,455.71,458.13,455.71,458.13,47682.0,455.71,458.13,455.71,458.13,47682.0
2023-03-31 12:00:00,458.13,459.86,457.72,459.36,43233.0,458.13,459.86,457.72,459.36,43233.0
2023-03-31 12:30:00,459.47,460.23,458.17,459.4,55149.0,459.47,460.23,458.17,459.4,55149.0
2023-03-31 13:00:00,459.4,459.66,458.1,459.36,45825.0,459.4,459.66,458.1,459.36,45825.0
2023-03-31 13:30:00,459.46,459.77,457.31,459.55,26691.0,459.46,459.77,457.31,459.55,26691.0
2023-03-31 14:00:00,459.56,461.25,458.91,459.7,49625.0,459.56,461.25,458.91,459.7,49625.0
2023-03-31 14:30:00,459.67,461.67,459.24,461.05,110849.0,459.67,461.67,459.24,461.05,110849.0
2023-03-31 15:00:00,461.08,464.6,460.94,463.93,76144.0,461.08,464.6,460.94,463.93,76144.0
2023-03-31 15:30:00,463.9,465.41,462.37,464.18,236082.0,463.9,465.41,462.37,464.18,236082.0
2023-04-03 09:30:00,461.53,465.0,460.6,461.55,99440.0,461.53,465.0,460.6,461.55,99440.0
2023-04-03 10:00:00,461.41,462.52,460.06,460.45,77969.0,461.41,462.52,460.06,460.45,77969.0
2023-04-03 10:30:00,460.65,462.42,458.77,459.33,87674.0,460.65,462.42,458.77,459.33,87674.0
2023-04-03 11:00:00,459.29,460.79,457.41,460.46,32449.0,459.29,460.79,457.41,460.46,32449.0
2023-04-03 11:30:00,460.29,460.7,458.28,460.2,19248.0,460.29,460.7,458.28,460.2,19248.0
2023-04-03 12:00:00,460.57,461.3,459.68,459.8,20671.0,460.57,461.3,459.68,459.8,20671.0
2023-04-03 12:30:00,459.5,460.07,459.16,459.69,15672.0,459.5,460.07,459.16,459.69,15672.0
2023-04-03 13:00:00,459.39,461.13,458.97,459.8,21356.0,459.39,461.13,458.97,459.8,21356.0
2023-04-03 13:30:00,459.94,460.27,457.56,458.16,28434.0,459.94,460.27,457.56,458.16,28434.0
2023-04-03 14:00:00,458.13,459.7,457.57,459.53,17641.0,458.13,459.7,457.57,459.53,17641.0
2023-04-03 14:30:00,459.62,462.46,459.51,461.75,33402.0,459.62,462.46,459.51,461.75,33402.0
2023-04-03 15:00:00,461.92,462.92,461.33,462.87,53379.0,461.92,462.92,461.33,462.87,53379.0
2023-04-03 15:30:00,462.93,465.89,462.58,464.24,221115.0,462.93,465.89,462.58,464.24,221115.0
2023-04-04 09:30:00,475.44,478.53,472.38,476.83,220739.0,475.44,478.53,472.38,476.83,220739.0
2023-04-04 10:00:00,477.03,482.33,475.88,479.71,207736.0,477.03,482.33,475.88,479.71,207736.0
2023-04-04 10:30:00,479.74,481.38,477.05,477.1,123156.0,479.74,481.38,477.05,477.1,123156.0
2023-04-04 11:00:00,477.07,477.53,474.31,476.02,111090.0,477.07,477.53,474.31,476.02,111090.0
2023-04-04 11:30:00,476.12,477.55,475.37,475.76,64524.0,476.12,477.55,475.37,475.76,64524.0
2023-04-04 12:00:00,475.78,476.65,472.64,476.65,51525.0,475.78,476.65,472.64,476.65,51525.0
2023-04-04 12:30:00,476.66,477.77,475.73,477.52,50080.0,476.66,477.77,475.73,477.52,50080.0
2023-04-04 13:00:00,477.5,479.64,477.07,479.28,55631.0,477.5,479.64,477.07,479.28,55631.0
2023-04-04 13:30:00,479.16,479.83,476.54,476.54,38980.0,479.16,479.83,476.54,476.54,38980.0
2023-04-04 14:00:00,476.17,476.55,473.85,473.9,32251.0,476.17,476.55,473.85,473.9,32251.0
2023-04-04 14:30:00,473.7,475.68,473.7,474.89,41368.0,473.7,475.68,473.7,474.89,41368.0
2023-04-04 15:00:00,474.94,477.38,474.62,476.44,68958.0,474.94,477.38,474.62,476.44,68958.0
2023-04-04 15:30:00,476.57,477.5,475.19,476.0,228362.0,476.57,477.5,475.19,476.0,228362.0
2023-04-05 09:30:00,475.75,476.0,470.2,471.12,45281.0,475.75,476.0,470.2,471.12,45281.0
2023-04-05 10:00:00,472.57,472.57,465.79,465.8,61428.0,472.57,472.57,465.79,465.8,61428.0
2023-04-05 10:30:00,465.62,467.41,460.29,460.66,52631.0,465.62,467.41,460.29,460.66,52631.0
2023-04-05 11:00:00,460.89,463.51,460.29,463.23,35719.0,460.89,463.51,460.29,463.23,35719.0
2023-04-05 11:30:00,463.11,466.65,462.88,466.16,43189.0,463.11,466.65,462.88,466.16,43189.0
2023-04-05 12:00:00,466.5,467.71,465.17,467.71,49051.0,466.5,467.71,465.17,467.71,49051.0
2023-04-05 12:30:00,467.81,469.18,466.13,468.94,50113.0,467.81,469.18,466.13,468.94,50113.0
2023-04-05 13:00:00,468.79,469.03,466.01,466.01,39049.0,468.79,469.03,466.01,466.01,39049.0
2023-04-05 13:30:00,466.35,467.04,465.09,467.04,29725.0,466.35,467.04,465.09,467.04,29725.0
2023-04-05 14:00:00,467.03,468.95,466.87,467.46,60357.0,467.03,468.95,466.87,467.46,60357.0
2023-04-05 14:30:00,467.7,469.38,467.23,467.44,31218.0,467.7,469.38,467.23,467.44,31218.0
2023-04-05 15:00:00,467.44,467.44,465.17,465.95,27881.0,467.44,467.44,465.17,465.95,27881.0
2023-04-05 15:30:00,465.8,468.51,465.64,467.24,156495.0,465.8,468.51,465.64,467.24,156495.0
2023-04-06 09:30:00,463.95,464.98,457.46,460.1,94252.0,463.95,464.98,457.46,460.1,94252.0
2023-04-06 10:00:00,459.81,464.46,459.81,464.04,99818.0,459.81,464.46,459.81,464.04,99818.0
2023-04-06 10:30:00,464.0,465.51,463.45,463.85,77564.0,464.0,465.51,463.45,463.85,77564.0
2023-04-06 11:00:00,463.87,469.53,463.66,467.48,48099.0,463.87,469.53,463.66,467.48,48099.0
2023-04-06 11:30:00,467.76,471.08,465.96,470.95,61621.0,467.76,471.08,465.96,470.95,61621.0
2023-04-06 12:00:00,471.07,472.12,469.81,470.07,36872.0,471.07,472.12,469.81,470.07,36872.0
2023-04-06 12:30:00,470.31,472.13,469.0,469.32,33783.0,470.31,472.13,469.0,469.32,33783.0
2023-04-06 13:00:00,468.88,469.71,468.24,469.63,41998.0,468.88,469.71,468.24,469.63,41998.0
2023-04-06 13:30:00,469.61,470.94,469.39,470.94,31319.0,469.61,470.94,469.39,470.94,31319.0
2023-04-06 14:00:00,470.93,472.65,470.74,472.18,50395.0,470.93,472.65,470.74,472.18,50395.0
2023-04-06 14:30:00,472.36,472.92,471.4,471.57,34302.0,472.36,472.92,471.4,471.57,34302.0
2023-04-06 15:00:00,471.58,472.38,471.16,472.38,44057.0,471.58,472.38,471.16,472.38,44057.0
2023-04-06 15:30:00,472.35,473.65,471.69,472.9,242781.0,472.35,473.65,471.69,472.9,242781.0
2023-04-10 09:30:00,466.15,469.02,456.37,460.9,114589.0,466.15,469.02,456.37,460.9,114589.0
2023-04-10 10:00:00,460.53,462.92,458.25,462.21,52423.0,460.53,462.92,458.25,462.21,52423.0
2023-04-10 10:30:00,462.5,465.35,462.36,465.1,54388.0,462.5,465.35,462.36,465.1,54388.0
2023-04-10 11:00:00,465.1,467.65,465.1,466.71,35592.0,465.1,467.65,465.1,466.71,35592.0
2023-04-10 11:30:00,466.62,466.63,464.16,464.22,18311.0,466.62,466.63,464.16,464.22,18311.0
2023-04-10 12:00:00,464.09,465.84,462.73,465.39,31152.0,464.09,465.84,462.73,465.39,31152.0
2023-04-10 12:30:00,465.41,468.88,465.4,468.67,28733.0,465.41,468.88,465.4,468.67,28733.0
2023-04-10 13:00:00,468.67,470.01,468.59,470.0,27826.0,468.67,470.01,468.59,470.0,27826.0
2023-04-10 13:30:00,470.2,470.2,468.24,468.56,24915.0,470.2,470.2,468.24,468.56,24915.0
2023-04-10 14:00:00,468.65,470.32,468.61,470.24,22830.0,468.65,470.32,468.61,470.24,22830.0
2023-04-10 14:30:00,470.39,471.9,469.72,471.9,24727.0,470.39,471.9,469.72,471.9,24727.0
2023-04-10 15:00:00,471.97,471.97,469.81,470.16,54057.0,471.97,471.97,469.81,470.16,54057.0
2023-04-10 15:30:00,470.09,473.03,469.82,472.88,154270.0,470.09,473.03,469.82,472.88,154270.0
2023-04-11 09:30:00,466.01,473.0,465.7,472.55,63119.0,466.01,473.0,465.7,472.55,63119.0
2023-04-11 10:00:00,473.1,473.22,468.25,470.27,34552.0,473.1,473.22,468.25,470.27,34552.0
2023-04-11 10:30:00,470.67,471.06,466.5,466.57,28810.0,470.67,471.06,466.5,466.57,28810.0
2023-04-11 11:00:00,466.49,467.48,465.34,465.69,19856.0,466.49,467.48,465.34,465.69,19856.0
2023-04-11 11:30:00,465.45,467.16,464.33,466.86,20039.0,465.45,467.16,464.33,466.86,20039.0
2023-04-11 12:00:00,466.87,468.92,466.86,468.47,23216.0,466.87,468.92,466.86,468.47,23216.0
2023-04-11 12:30:00,468.68,469.24,467.61,468.12,41919.0,468.68,469.24,467.61,468.12,41919.0
2023-04-11 13:00:00,468.35,469.54,467.7,469.42,14335.0,468.35,469.54,467.7,469.42,14335.0
2023-04-11 13:30:00,469.57,470.59,468.7,470.54,12771.0,469.57,470.59,468.7,470.54,12771.0
2023-04-11 14:00:00,470.68,472.02,470.07,471.94,26000.0,470.68,472.02,470.07,471.94,26000.0
2023-04-11 14:30:00,472.19,473.77,471.94,473.77,33036.0,472.19,473.77,471.94,473.77,33036.0
2023-04-11 15:00:00,473.53,473.89,471.77,471.94,44002.0,473.53,473.89,471.77,471.94,44002.0
2023-04-11 15:30:00,471.94,472.35,469.48,470.0,171917.0,471.94,472.35,469.48,470.0,171917.0
2023-04-12 09:30:00,474.59,480.83,473.78,475.0,136021.0,474.59,480.83,473.78,475.0,136021.0
2023-04-12 10:00:00,475.02,479.31,474.0,478.7,94559.0,475.02,479.31,474.0,478.7,94559.0
2023-04-12 10:30:00,479.0,479.48,473.87,474.03,82355.0,479.0,479.48,473.87,474.03,82355.0
2023-04-12 11:00:00,473.86,475.91,472.92,475.46,31294.0,473.86,475.91,472.92,475.46,31294.0
2023-04-12 11:30:00,475.8,478.88,474.99,478.85,52412.0,475.8,478.88,474.99,478.85,52412.0
2023-04-12 12:00:00,478.84,479.88,478.21,478.76,54494.0,478.84,479.88,478.21,478.76,54494.0
2023-04-12 12:30:00,479.0,479.14,477.13,478.64,62156.0,479.0,479.14,477.13,478.64,62156.0
2023-04-12 13:00:00,478.6,479.6,478.03,478.93,49310.0,478.6,479.6,478.03,478.93,49310.0
2023-04-12 13:30:00,478.92,479.07,474.15,474.22,69576.0,478.92,479.07,474.15,474.22,69576.0
2023-04-12 14:00:00,474.04,474.86,471.74,472.04,57585.0,474.04,474.86,471.74,472.04,57585.0
2023-04-12 14:30:00,471.91,472.59,471.02,472.1,32313.0,471.91,472.59,471.02,472.1,32313.0
2023-04-12 15:00:00,472.06,473.09,469.63,469.69,60995.0,472.06,473.09,469.63,469.69,60995.0
2023-04-12 15:30:00,469.48,471.86,469.47,471.54,218748.0,469.48,471.86,469.47,471.54,218748.0
2023-04-13 09:30:00,475.32,484.46,472.95,477.76,87412.0,475.32,484.46,472.95,477.76,87412.0
2023-04-13 10:00:00,478.29,480.79,477.05,480.22,74566.0,478.29,480.79,477.05,480.22,74566.0
2023-04-13 10:30:00,480.01,480.77,477.47,479.66,58851.0,480.01,480.77,477.47,479.66,58851.0
2023-04-13 11:00:00,479.81,482.01,479.73,481.27,42527.0,479.81,482.01,479.73,481.27,42527.0
2023-04-13 11:30:00,481.27,482.2,479.97,481.38,44420.0,481.27,482.2,479.97,481.38,44420.0
2023-04-13 12:00:00,481.63,482.3,480.06,480.68,41770.0,481.63,482.3,480.06,480.68,41770.0
2023-04-13 12:30:00,480.61,482.04,480.05,480.74,42140.0,480.61,482.04,480.05,480.74,42140.0
2023-04-13 13:00:00,480.81,481.7,479.93,481.06,32549.0,480.81,481.7,479.93,481.06,32549.0
2023-04-13 13:30:00,481.14,483.99,480.87,483.39,36559.0,481.14,483.99,480.87,483.39,36559.0
2023-04-13 14:00:00,483.47,484.02,482.17,483.39,47193.0,483.47,484.02,482.17,483.39,47193.0
2023-04-13 14:30:00,483.4,483.48,482.4,483.48,35944.0,483.4,483.48,482.4,483.48,35944.0
2023-04-13 15:00:00,483.53,484.76,482.97,483.8,42306.0,483.53,484.76,482.97,483.8,42306.0
2023-04-13 15:30:00,483.69,485.58,483.32,483.51,239889.0,483.69,485.58,483.32,483.51,239889.0
2023-04-14 09:30:00,466.78,469.82,463.05,465.0,390323.0,466.78,469.82,463.05,465.0,390323.0
2023-04-14 10:00:00,464.37,466.31,460.6,461.97,155878.0,464.37,466.31,460.6,461.97,155878.0
2023-04-14 10:30:00,461.9,462.46,458.54,459.04,155707.0,461.9,462.46,458.54,459.04,155707.0
2023-04-14 11:00:00,459.04,461.8,457.14,459.22,149354.0,459.04,461.8,457.14,459.22,149354.0
2023-04-14 11:30:00,459.08,460.35,457.74,459.11,95869.0,459.08,460.35,457.74,459.11,95869.0
2023-04-14 12:00:00,458.93,459.04,457.52,457.99,47624.0,458.93,459.04,457.52,457.99,47624.0
2023-04-14 12:30:00,457.78,458.03,454.68,455.83,75318.0,457.78,458.03,454.68,455.83,75318.0
2023-04-14 13:00:00,455.78,458.0,455.44,456.74,60845.0,455.78,458.0,455.44,456.74,60845.0
2023-04-14 13:30:00,456.51,458.65,455.0,457.97,60492.0,456.51,458.65,455.0,457.97,60492.0
2023-04-14 14:00:00,458.14,462.36,457.73,462.23,95379.0,458.14,462.36,457.73,462.23,95379.0
2023-04-14 14:30:00,462.17,464.59,461.0,463.64,174109.0,462.17,464.59,461.0,463.64,174109.0
2023-04-14 15:00:00,463.59,464.6,460.45,463.99,154450.0,463.59,464.6,460.45,463.99,154450.0
2023-04-14 15:30:00,463.92,465.32,462.8,462.88,288309.0,463.92,465.32,462.8,462.88,288309.0
2023-04-17 09:30:00,465.01,469.75,463.57,468.0,102833.0,465.01,469.75,463.57,468.0,102833.0
2023-04-17 10:00:00,468.37,471.69,467.62,467.62,63413.0,468.37,471.69,467.62,467.62,63413.0
2023-04-17 10:30:00,467.98,469.05,466.65,468.57,27577.0,467.98,469.05,466.65,468.57,27577.0
2023-04-17 11:00:00,468.57,469.34,467.25,467.45,31417.0,468.57,469.34,467.25,467.45,31417.0
2023-04-17 11:30:00,467.24,469.53,466.15,468.96,19349.0,467.24,469.53,466.15,468.96,19349.0
2023-04-17 12:00:00,469.05,469.94,468.12,469.45,37028.0,469.05,469.94,468.12,469.45,37028.0
2023-04-17 12:30:00,469.75,470.21,469.24,469.33,17303.0,469.75,470.21,469.24,469.33,17303.0
2023-04-17 13:00:00,469.59,470.43,469.17,469.85,37330.0,469.59,470.43,469.17,469.85,37330.0
2023-04-17 13:30:00,469.89,469.89,467.79,468.25,12075.0,469.89,469.89,467.79,468.25,12075.0
2023-04-17 14:00:00,468.27,468.29,467.44,468.2,17688.0,468.27,468.29,467.44,468.2,17688.0
2023-04-17 14:30:00,468.18,469.22,467.57,469.02,38478.0,468.18,469.22,467.57,469.02,38478.0
2023-04-17 15:00:00,469.29,470.4,469.13,470.36,39084.0,469.29,470.4,469.13,470.36,39084.0
2023-04-17 15:30:00,470.39,470.65,469.06,470.55,118418.0,470.39,470.65,469.06,470.55,118418.0
2023-04-18 09:30:00,478.13,478.13,474.28,474.28,122989.0,478.13,478.13,474.28,474.28,122989.0
2023-04-18 10:00:00,474.48,475.12,470.6,470.79,68362.0,474.48,475.12,470.6,470.79,68362.0
2023-04-18 10:30:00,470.55,472.92,470.01,472.8,54560.0,470.55,472.92,470.01,472.8,54560.0
2023-04-18 11:00:00,472.92,473.26,471.14,472.1,43865.0,472.92,473.26,471.14,472.1,43865.0
2023-04-18 11:30:00,472.21,473.71,472.08,472.64,18978.0,472.21,473.71,472.08,472.64,18978.0
2023-04-18 12:00:00,472.78,473.9,472.54,473.9,20164.0,472.78,473.9,472.54,473.9,20164.0
2023-04-18 12:30:00,473.9,474.22,471.67,473.14,18830.0,473.9,474.22,471.67,473.14,18830.0
2023-04-18 13:00:00,473.09,474.31,472.78,473.77,14081.0,473.09,474.31,472.78,473.77,14081.0
2023-04-18 13:30:00,473.53,475.55,473.39,474.57,16107.0,473.53,475.55,473.39,474.57,16107.0
2023-04-18 14:00:00,474.36,475.97,473.98,475.71,37457.0,474.36,475.97,473.98,475.71,37457.0
2023-04-18 14:30:00,475.76,476.22,472.57,474.56,61268.0,475.76,476.22,472.57,474.56,61268.0
2023-04-18 15:00:00,474.53,475.93,474.05,475.32,26022.0,474.53,475.93,474.05,475.32,26022.0
2023-04-18 15:30:00,475.38,476.35,474.99,475.77,107805.0,475.38,476.35,474.99,475.77,107805.0
2023-04-19 09:30:00,475.0,478.02,473.17,474.43,55147.0,475.0,478.02,473.17,474.43,55147.0
2023-04-19 10:00:00,474.16,476.69,473.57,476.69,55148.0,474.16,476.69,473.57,476.69,55148.0
2023-04-19 10:30:00,476.81,476.92,474.0,474.21,48492.0,476.81,476.92,474.0,474.21,48492.0
2023-04-19 11:00:00,474.29,475.32,473.24,474.04,30464.0,474.29,475.32,473.24,474.04,30464.0
2023-04-19 11:30:00,474.02,476.19,473.49,475.81,37986.0,474.02,476.19,473.49,475.81,37986.0
2023-04-19 12:00:00,475.98,477.41,475.58,476.31,27132.0,475.98,477.41,475.58,476.31,27132.0
2023-04-19 12:30:00,476.22,477.19,476.0,476.84,32571.0,476.22,477.19,476.0,476.84,32571.0
2023-04-19 13:00:00,476.82,477.6,476.19,477.06,22403.0,476.82,477.6,476.19,477.06,22403.0
2023-04-19 13:30:00,477.16,477.92,476.51,477.81,21086.0,477.16,477.92,476.51,477.81,21086.0
2023-04-19 14:00:00,477.78,478.35,476.91,477.03,30043.0,477.78,478.35,476.91,477.03,30043.0
2023-04-19 14:30:00,477.16,477.37,476.55,476.78,22004.0,477.16,477.37,476.55,476.78,22004.0
2023-04-19 15:00:00,476.91,477.6,476.35,477.0,34437.0,476.91,477.6,476.35,477.0,34437.0
2023-04-19 15:30:00,476.97,477.64,475.35,475.73,129178.0,476.97,477.64,475.35,475.73,129178.0
2023-04-20 09:30:00,473.32,473.78,467.19,468.55,85550.0,473.32,473.78,467.19,468.55,85550.0
2023-04-20 10:00:00,468.52,471.0,467.43,470.13,51714.0,468.52,471.0,467.43,470.13,51714.0
2023-04-20 10:30:00,470.27,471.94,469.65,470.5,33124.0,470.27,471.94,469.65,470.5,33124.0
2023-04-20 11:00:00,470.52,470.54,466.84,467.88,41244.0,470.52,470.54,466.84,467.88,41244.0
2023-04-20 11:30:00,468.06,469.34,467.21,469.1,28880.0,468.06,469.34,467.21,469.1,28880.0
2023-04-20 12:00:00,469.06,469.81,468.11,469.4,19495.0,469.06,469.81,468.11,469.4,19495.0
2023-04-20 12:30:00,469.31,470.84,469.17,470.84,13939.0,469.31,470.84,469.17,470.84,13939.0
2023-04-20 13:00:00,470.8,472.51,470.65,472.29,20253.0,470.8,472.51,470.65,472.29,20253.0
2023-04-20 13:30:00,472.47,472.51,470.68,470.95,17061.0,472.47,472.51,470.68,470.95,17061.0
2023-04-20 14:00:00,470.32,470.8,467.59,467.61,28595.0,470.32,470.8,467.59,467.61,28595.0
2023-04-20 14:30:00,467.7,468.47,467.13,468.24,29572.0,467.7,468.47,467.13,468.24,29572.0
2023-04-20 15:00:00,468.28,468.49,465.4,465.77,34166.0,468.28,468.49,465.4,465.77,34166.0
2023-04-20 15:30:00,465.91,467.93,465.86,467.88,110544.0,465.91,467.93,465.86,467.88,110544.0
2023-04-21 09:30:00,470.19,470.37,467.08,467.39,55402.0,470.19,470.37,467.08,467.39,55402.0
2023-04-21 10:00:00,467.19,470.0,465.11,468.95,35124.0,467.19,470.0,465.11,468.95,35124.0
2023-04-21 10:30:00,468.89,469.56,466.44,468.23,31385.0,468.89,469.56,466.44,468.23,31385.0
2023-04-21 11:00:00,468.23,470.47,467.89,470.42,39301.0,468.23,470.47,467.89,470.42,39301.0
2023-04-21 11:30:00,470.28,471.47,469.56,471.36,41882.0,470.28,471.47,469.56,471.36,41882.0
2023-04-21 12:00:00,471.61,472.45,470.63,471.0,27065.0,471.61,472.45,470.63,471.0,27065.0
2023-04-21 12:30:00,471.0,472.0,470.63,471.87,40816.0,471.0,472.0,470.63,471.87,40816.0
2023-04-21 13:00:00,471.87,472.39,470.03,471.34,37394.0,471.87,472.39,470.03,471.34,37394.0
2023-04-21 13:30:00,471.3,472.7,471.08,472.7,37965.0,471.3,472.7,471.08,472.7,37965.0
2023-04-21 14:00:00,472.69,473.97,472.59,473.44,43859.0,472.69,473.97,472.59,473.44,43859.0
2023-04-21 14:30:00,473.44,473.44,472.46,472.91,40016.0,473.44,473.44,472.46,472.91,40016.0
2023-04-21 15:00:00,472.94,472.94,471.41,472.2,32018.0,472.94,472.94,471.41,472.2,32018.0
2023-04-21 15:30:00,472.26,474.16,472.24,473.31,151199.0,472.26,474.16,472.24,473.31,151199.0
2023-04-24 09:30:00,474.0,476.6,472.41,473.24,63021.0,474.0,476.6,472.41,473.24,63021.0
2023-04-24 10:00:00,473.23,473.74,470.19,470.52,112367.0,473.23,473.74,470.19,470.52,112367.0
2023-04-24 10:30:00,470.55,470.93,467.08,467.3,94067.0,470.55,470.93,467.08,467.3,94067.0
2023-04-24 11:00:00,467.53,468.27,466.39,467.91,48569.0,467.53,468.27,466.39,467.91,48569.0
2023-04-24 11:30:00,467.94,468.04,465.25,466.3,26991.0,467.94,468.04,465.25,466.3,26991.0
2023-04-24 12:00:00,466.45,467.9,466.36,467.88,42541.0,466.45,467.9,466.36,467.88,42541.0
2023-04-24 12:30:00,467.88,468.84,466.74,468.21,48948.0,467.88,468.84,466.74,468.21,48948.0
2023-04-24 13:00:00,468.09,470.35,467.88,469.92,24079.0,468.09,470.35,467.88,469.92,24079.0
2023-04-24 13:30:00,470.0,471.29,469.51,471.24,23313.0,470.0,471.29,469.51,471.24,23313.0
2023-04-24 14:00:00,471.29,472.42,471.22,472.33,28680.0,471.29,472.42,471.22,472.33,28680.0
2023-04-24 14:30:00,472.42,472.58,470.6,471.62,35424.0,472.42,472.58,470.6,471.62,35424.0
2023-04-24 15:00:00,471.51,472.86,471.22,472.22,38513.0,471.51,472.86,471.22,472.22,38513.0
2023-04-24 15:30:00,472.22,473.31,471.68,473.16,136778.0,472.22,473.31,471.68,473.16,136778.0
2023-04-25 09:30:00,466.75,468.25,456.83,458.41,148891.0,466.75,468.25,456.83,458.41,148891.0
2023-04-25 10:00:00,458.0,460.43,456.71,456.81,57468.0,458.0,460.43,456.71,456.81,57468.0
2023-04-25 10:30:00,456.94,458.19,455.28,456.48,96544.0,456.94,458.19,455.28,456.48,96544.0
2023-04-25 11:00:00,456.53,457.06,454.79,455.83,59456.0,456.53,457.06,454.79,455.83,59456.0
2023-04-25 11:30:00,455.87,455.93,454.07,454.31,48980.0,455.87,455.93,454.07,454.31,48980.0
2023-04-25 12:00:00,454.42,455.32,452.49,452.9,77936.0,454.42,455.32,452.49,452.9,77936.0
2023-04-25 12:30:00,452.88,452.88,450.76,452.46,38388.0,452.88,452.88,450.76,452.46,38388.0
2023-04-25 13:00:00,452.51,453.65,450.52,452.21,32763.0,452.51,453.65,450.52,452.21,32763.0
2023-04-25 13:30:00,451.76,452.1,449.6,450.36,42872.0,451.76,452.1,449.6,450.36,42872.0
2023-04-25 14:00:00,450.3,451.04,449.22,449.99,42688.0,450.3,451.04,449.22,449.99,42688.0
2023-04-25 14:30:00,450.0,450.21,447.35,448.0,68673.0,450.0,450.21,447.35,448.0,68673.0
2023-04-25 15:00:00,447.84,448.53,447.07,447.5,131396.0,447.84,448.53,447.07,447.5,131396.0
2023-04-25 15:30:00,447.55,447.83,441.98,442.22,343584.0,447.55,447.83,441.98,442.22,343584.0
2023-04-26 09:30:00,450.0,450.81,445.88,447.99,206668.0,450.0,450.81,445.88,447.99,206668.0
2023-04-26 10:00:00,448.06,451.83,447.23,448.34,124674.0,448.06,451.83,447.23,448.34,124674.0
2023-04-26 10:30:00,448.37,450.45,447.35,449.24,98529.0,448.37,450.45,447.35,449.24,98529.0
2023-04-26 11:00:00,449.24,451.55,449.16,451.15,115617.0,449.24,451.55,449.16,451.15,115617.0
2023-04-26 11:30:00,451.1,451.57,450.18,450.89,59912.0,451.1,451.57,450.18,450.89,59912.0
2023-04-26 12:00:00,450.99,454.19,450.83,452.01,91186.0,450.99,454.19,450.83,452.01,91186.0
2023-04-26 12:30:00,451.93,451.93,448.47,450.91,60413.0,451.93,451.93,448.47,450.91,60413.0
2023-04-26 13:00:00,451.06,453.35,451.01,453.04,55951.0,451.06,453.35,451.01,453.04,55951.0
2023-04-26 13:30:00,452.87,453.8,451.34,451.76,79842.0,452.87,453.8,451.34,451.76,79842.0
2023-04-26 14:00:00,451.77,453.63,451.61,453.26,59150.0,451.77,453.63,451.61,453.26,59150.0
2023-04-26 14:30:00,453.11,453.45,451.49,451.9,81282.0,453.11,453.45,451.49,451.9,81282.0
2023-04-26 15:00:00,451.97,452.23,450.52,451.96,75525.0,451.97,452.23,450.52,451.96,75525.0
2023-04-26 15:30:00,451.95,454.5,450.86,454.1,345721.0,451.95,454.5,450.86,454.1,345721.0
2023-04-27 09:30:00,440.23,455.0,427.68,447.86,904483.0,440.23,455.0,427.68,447.86,904483.0
2023-04-27 10:00:00,447.99,448.08,439.88,442.64,321370.0,447.99,448.08,439.88,442.64,321370.0
2023-04-27 10:30:00,442.51,445.0,441.22,444.53,149541.0,442.51,445.0,441.22,444.53,149541.0
2023-04-27 11:00:00,444.53,448.5,441.85,447.41,180045.0,444.53,448.5,441.85,447.41,180045.0
2023-04-27 11:30:00,447.64,447.85,445.4,447.29,175215.0,447.64,447.85,445.4,447.29,175215.0
2023-04-27 12:00:00,447.29,450.74,447.0,449.44,131035.0,447.29,450.74,447.0,449.44,131035.0
2023-04-27 12:30:00,449.48,454.81,449.3,454.05,152800.0,449.48,454.81,449.3,454.05,152800.0
2023-04-27 13:00:00,454.07,454.07,452.44,453.12,74963.0,454.07,454.07,452.44,453.12,74963.0
2023-04-27 13:30:00,453.04,458.65,453.03,456.96,110999.0,453.04,458.65,453.03,456.96,110999.0
2023-04-27 14:00:00,456.97,457.99,455.9,457.81,102885.0,456.97,457.99,455.9,457.81,102885.0
2023-04-27 14:30:00,457.94,458.42,455.8,456.48,181942.0,457.94,458.42,455.8,456.48,181942.0
2023-04-27 15:00:00,456.59,457.52,455.82,457.0,179208.0,456.59,457.52,455.82,457.0,179208.0
2023-04-27 15:30:00,457.0,458.18,453.67,454.3,469907.0,457.0,458.18,453.67,454.3,469907.0
2023-04-28 09:30:00,454.24,457.99,449.2,456.6,135730.0,454.24,457.99,449.2,456.6,135730.0
2023-04-28 10:00:00,456.58,461.26,456.29,460.23,115000.0,456.58,461.26,456.29,460.23,115000.0
2023-04-28 10:30:00,460.41,460.41,453.6,455.31,119214.0,460.41,460.41,453.6,455.31,119214.0
2023-04-28 11:00:00,455.45,456.7,454.18,455.19,36378.0,455.45,456.7,454.18,455.19,36378.0
2023-04-28 11:30:00,455.27,458.56,455.25,458.43,38737.0,455.27,458.56,455.25,458.43,38737.0
2023-04-28 12:00:00,458.42,459.52,456.89,458.77,39344.0,458.42,459.52,456.89,458.77,39344.0
2023-04-28 12:30:00,458.97,461.44,458.93,461.26,74214.0,458.97,461.44,458.93,461.26,74214.0
2023-04-28 13:00:00,461.26,461.68,459.2,459.4,55842.0,461.26,461.68,459.2,459.4,55842.0
2023-04-28 13:30:00,459.4,459.4,458.12,459.1,28138.0,459.4,459.4,458.12,459.1,28138.0
2023-04-28 14:00:00,459.08,460.17,457.32,457.43,61534.0,459.08,460.17,457.32,457.43,61534.0
2023-04-28 14:30:00,457.43,457.43,454.19,456.5,125022.0,457.43,457.43,454.19,456.5,125022.0
2023-04-28 15:00:00,456.75,458.38,456.66,456.66,60941.0,456.75,458.38,456.66,456.66,60941.0
2023-04-28 15:30:00,456.77,460.12,455.48,459.37,305965.0,456.77,460.12,455.48,459.37,305965.0
2023-05-01 09:30:00,456.31,456.31,451.08,453.28,95376.0,456.31,456.31,451.08,453.28,95376.0
2023-05-01 10:00:00,452.58,453.62,450.7,452.42,62020.0,452.58,453.62,450.7,452.42,62020.0
2023-05-01 10:30:00,452.29,453.41,451.29,453.05,62832.0,452.29,453.41,451.29,453.05,62832.0
2023-05-01 11:00:00,453.13,453.4,450.99,451.56,49102.0,453.13,453.4,450.99,451.56,49102.0
2023-05-01 11:30:00,451.84,451.84,449.47,450.45,40223.0,451.84,451.84,449.47,450.45,40223.0
2023-05-01 12:00:00,450.55,451.89,450.44,451.49,28114.0,450.55,451.89,450.44,451.49,28114.0
2023-05-01 12:30:00,451.58,452.88,451.34,452.44,40842.0,451.58,452.88,451.34,452.44,40842.0
2023-05-01 13:00:00,452.38,453.41,452.31,452.4,25444.0,452.38,453.41,452.31,452.4,25444.0
2023-05-01 13:30:00,452.61,453.0,451.24,451.42,19699.0,452.61,453.0,451.24,451.42,19699.0
2023-05-01 14:00:00,451.43,451.94,450.3,450.52,38366.0,451.43,451.94,450.3,450.52,38366.0
2023-05-01 14:30:00,450.52,450.55,449.34,449.74,29713.0,450.52,450.55,449.34,449.74,29713.0
2023-05-01 15:00:00,450.03,450.94,449.3,450.49,49298.0,450.03,450.94,449.3,450.49,49298.0
2023-05-01 15:30:00,450.49,451.08,449.5,449.78,171222.0,450.49,451.08,449.5,449.78,171222.0
2023-05-02 09:30:00,450.53,451.0,443.76,446.88,65224.0,450.53,451.0,443.76,446.88,65224.0
2023-05-02 10:00:00,446.78,447.11,441.09,441.94,52508.0,446.78,447.11,441.09,441.94,52508.0
2023-05-02 10:30:00,441.85,442.59,439.39,441.66,76049.0,441.85,442.59,439.39,441.66,76049.0
2023-05-02 11:00:00,442.17,443.69,440.16,443.45,55117.0,442.17,443.69,440.16,443.45,55117.0
2023-05-02 11:30:00,443.9,445.23,442.99,444.23,39800.0,443.9,445.23,442.99,444.23,39800.0
2023-05-02 12:00:00,444.23,445.98,443.76,445.28,36008.0,444.23,445.98,443.76,445.28,36008.0
2023-05-02 12:30:00,445.72,445.91,443.8,443.87,42446.0,445.72,445.91,443.8,443.87,42446.0
2023-05-02 13:00:00,443.79,444.78,442.82,444.12,33267.0,443.79,444.78,442.82,444.12,33267.0
2023-05-02 13:30:00,444.11,446.76,443.84,446.19,24023.0,444.11,446.76,443.84,446.19,24023.0
2023-05-02 14:00:00,446.08,446.08,443.52,444.82,37913.0,446.08,446.08,443.52,444.82,37913.0
2023-05-02 14:30:00,444.74,445.66,444.19,445.34,20051.0,444.74,445.66,444.19,445.34,20051.0
2023-05-02 15:00:00,445.18,446.72,444.82,445.23,32426.0,445.18,446.72,444.82,445.23,32426.0
2023-05-02 15:30:00,445.26,445.43,443.38,443.68,127535.0,445.26,445.43,443.38,443.68,127535.0
2023-05-03 09:30:00,443.53,446.9,441.37,445.48,64240.0,443.53,446.9,441.37,445.48,64240.0
2023-05-03 10:00:00,444.49,446.83,444.12,444.19,33051.0,444.49,446.83,444.12,444.19,33051.0
2023-05-03 10:30:00,444.5,445.76,444.01,444.79,31250.0,444.5,445.76,444.01,444.79,31250.0
2023-05-03 11:00:00,445.01,446.02,444.19,445.08,44227.0,445.01,446.02,444.19,445.08,44227.0
2023-05-03 11:30:00,445.04,445.62,443.39,444.72,30346.0,445.04,445.62,443.39,444.72,30346.0
2023-05-03 12:00:00,445.09,445.59,442.97,443.5,29889.0,445.09,445.59,442.97,443.5,29889.0
2023-05-03 12:30:00,442.85,443.99,442.16,443.99,18028.0,442.85,443.99,442.16,443.99,18028.0
2023-05-03 13:00:00,444.05,444.17,441.3,442.45,23525.0,444.05,444.17,441.3,442.45,23525.0
2023-05-03 13:30:00,442.33,443.13,441.77,443.1,21020.0,442.33,443.13,441.77,443.1,21020.0
2023-05-03 14:00:00,442.89,445.2,441.56,444.67,92585.0,442.89,445.2,441.56,444.67,92585.0
2023-05-03 14:30:00,444.59,446.58,441.32,444.06,51110.0,444.59,446.58,441.32,444.06,51110.0
2023-05-03 15:00:00,444.03,445.18,438.21,438.71,52739.0,444.03,445.18,438.21,438.71,52739.0
2023-05-03 15:30:00,438.3,438.58,436.45,437.02,143377.0,438.3,438.58,436.45,437.02,143377.0
2023-05-04 09:30:00,439.06,442.54,437.97,440.13,49588.0,439.06,442.54,437.97,440.13,49588.0
2023-05-04 10:00:00,439.95,442.04,436.99,437.42,43295.0,439.95,442.04,436.99,437.42,43295.0
2023-05-04 10:30:00,436.51,438.44,435.33,435.4,55136.0,436.51,438.44,435.33,435.4,55136.0
2023-05-04 11:00:00,435.3,438.22,434.52,435.88,90430.0,435.3,438.22,434.52,435.88,90430.0
2023-05-04 11:30:00,436.34,437.71,434.56,435.16,33495.0,436.34,437.71,434.56,435.16,33495.0
2023-05-04 12:00:00,435.17,435.26,433.48,434.52,38802.0,435.17,435.26,433.48,434.52,38802.0
2023-05-04 12:30:00,434.38,434.61,432.06,433.94,65841.0,434.38,434.61,432.06,433.94,65841.0
2023-05-04 13:00:00,433.93,434.94,431.29,431.65,91769.0,433.93,434.94,431.29,431.65,91769.0
2023-05-04 13:30:00,431.88,433.62,431.18,432.34,78480.0,431.88,433.62,431.18,432.34,78480.0
2023-05-04 14:00:00,432.23,432.71,429.93,430.38,66770.0,432.23,432.71,429.93,430.38,66770.0
2023-05-04 14:30:00,430.07,430.87,428.97,430.09,55786.0,430.07,430.87,428.97,430.09,55786.0
2023-05-04 15:00:00,430.01,431.18,429.78,430.97,64615.0,430.01,431.18,429.78,430.97,64615.0
2023-05-04 15:30:00,430.98,432.7,430.11,430.85,174922.0,430.98,432.7,430.11,430.85,174922.0
2023-05-05 09:30:00,433.0,435.59,433.0,435.42,80760.0,433.0,435.59,433.0,435.42,80760.0
2023-05-05 10:00:00,435.46,439.67,434.93,438.16,41479.0,435.46,439.67,434.93,438.16,41479.0
2023-05-05 10:30:00,438.44,439.65,435.95,436.04,23973.0,438.44,439.65,435.95,436.04,23973.0
2023-05-05 11:00:00,435.94,436.31,434.89,435.42,20841.0,435.94,436.31,434.89,435.42,20841.0
2023-05-05 11:30:00,435.48,436.74,434.8,435.47,23052.0,435.48,436.74,434.8,435.47,23052.0
2023-05-05 12:00:00,435.59,435.75,433.35,433.61,39609.0,435.59,435.75,433.35,433.61,39609.0
2023-05-05 12:30:00,433.86,434.37,432.68,434.25,23992.0,433.86,434.37,432.68,434.25,23992.0
2023-05-05 13:00:00,434.29,434.69,433.38,434.69,32069.0,434.29,434.69,433.38,434.69,32069.0
2023-05-05 13:30:00,434.78,434.88,433.75,434.47,26310.0,434.78,434.88,433.75,434.47,26310.0
2023-05-05 14:00:00,434.39,434.39,431.55,433.54,38242.0,434.39,434.39,431.55,433.54,38242.0
2023-05-05 14:30:00,433.52,436.07,433.26,435.6,27546.0,433.52,436.07,433.26,435.6,27546.0
2023-05-05 15:00:00,435.61,435.85,434.68,435.74,42863.0,435.61,435.85,434.68,435.74,42863.0
2023-05-05 15:30:00,435.75,435.92,433.39,435.11,205006.0,435.75,435.92,433.39,435.11,205006.0
2023-05-08 09:30:00,436.9,439.15,429.53,432.25,78163.0,436.9,439.15,429.53,432.25,78163.0
2023-05-08 10:00:00,432.44,434.21,429.05,431.0,104344.0,432.44,434.21,429.05,431.0,104344.0
2023-05-08 10:30:00,431.02,433.31,430.21,431.78,128288.0,431.02,433.31,430.21,431.78,128288.0
2023-05-08 11:00:00,431.79,433.12,431.58,431.78,61217.0,431.79,433.12,431.58,431.78,61217.0
2023-05-08 11:30:00,431.64,435.56,431.18,435.56,29697.0,431.64,435.56,431.18,435.56,29697.0
2023-05-08 12:00:00,435.47,436.26,434.58,434.85,22616.0,435.47,436.26,434.58,434.85,22616.0
2023-05-08 12:30:00,434.85,435.8,434.69,435.43,19282.0,434.85,435.8,434.69,435.43,19282.0
2023-05-08 13:00:00,435.49,436.86,435.01,436.57,18927.0,435.49,436.86,435.01,436.57,18927.0
2023-05-08 13:30:00,436.79,438.68,436.79,437.99,23927.0,436.79,438.68,436.79,437.99,23927.0
2023-05-08 14:00:00,438.06,438.26,435.64,437.55,21457.0,438.06,438.26,435.64,437.55,21457.0
2023-05-08 14:30:00,437.76,438.39,437.3,438.08,19680.0,437.76,438.39,437.3,438.08,19680.0
2023-05-08 15:00:00,438.16,438.46,437.33,437.44,21690.0,438.16,438.46,437.33,437.44,21690.0
2023-05-08 15:30:00,437.34,439.57,436.74,438.9,106069.0,437.34,439.57,436.74,438.9,106069.0
2023-05-09 09:30:00,437.22,442.63,435.07,442.33,144288.0,437.22,442.63,435.07,442.33,144288.0
2023-05-09 10:00:00,442.75,442.75,440.17,441.89,45269.0,442.75,442.75,440.17,441.89,45269.0
2023-05-09 10:30:00,441.67,442.79,440.45,440.48,31268.0,441.67,442.79,440.45,440.48,31268.0
2023-05-09 11:00:00,440.35,441.59,439.11,441.01,31691.0,440.35,441.59,439.11,441.01,31691.0
2023-05-09 11:30:00,440.7,442.74,440.34,441.85,21007.0,440.7,442.74,440.34,441.85,21007.0
2023-05-09 12:00:00,441.84,442.4,441.2,441.2,18850.0,441.84,442.4,441.2,441.2,18850.0
2023-05-09 12:30:00,441.36,443.45,441.36,443.45,16405.0,441.36,443.45,441.36,443.45,16405.0
2023-05-09 13:00:00,443.52,444.32,443.07,443.99,16770.0,443.52,444.32,443.07,443.99,16770.0
2023-05-09 13:30:00,443.99,444.59,443.65,444.53,39581.0,443.99,444.59,443.65,444.53,39581.0
2023-05-09 14:00:00,444.64,445.75,444.64,445.61,38740.0,444.64,445.75,444.64,445.61,38740.0
2023-05-09 14:30:00,445.66,445.84,443.54,443.86,53297.0,445.66,445.84,443.54,443.86,53297.0
2023-05-09 15:00:00,443.9,444.43,442.23,442.55,26236.0,443.9,444.43,442.23,442.55,26236.0
2023-05-09 15:30:00,442.58,442.91,441.28,441.47,97876.0,442.58,442.91,441.28,441.47,97876.0
2023-05-10 09:30:00,449.18,455.54,446.25,455.54,89030.0,449.18,455.54,446.25,455.54,89030.0
2023-05-10 10:00:00,455.54,459.99,453.91,456.1,63608.0,455.54,459.99,453.91,456.1,63608.0
2023-05-10 10:30:00,456.35,457.18,453.27,454.43,87621.0,456.35,457.18,453.27,454.43,87621.0
2023-05-10 11:00:00,454.67,456.01,453.39,455.51,46158.0,454.67,456.01,453.39,455.51,46158.0
2023-05-10 11:30:00,455.77,457.38,455.04,456.13,57636.0,455.77,457.38,455.04,456.13,57636.0
2023-05-10 12:00:00,456.09,457.27,454.98,457.0,44383.0,456.09,457.27,454.98,457.0,44383.0
2023-05-10 12:30:00,457.17,458.63,456.87,457.41,43193.0,457.17,458.63,456.87,457.41,43193.0
2023-05-10 13:00:00,457.12,457.62,453.72,453.72,36102.0,457.12,457.62,453.72,453.72,36102.0
2023-05-10 13:30:00,453.81,454.74,452.0,453.8,34123.0,453.81,454.74,452.0,453.8,34123.0
2023-05-10 14:00:00,453.79,454.62,453.12,453.9,25586.0,453.79,454.62,453.12,453.9,25586.0
2023-05-10 14:30:00,453.9,456.16,453.85,456.0,31761.0,453.9,456.16,453.85,456.0,31761.0
2023-05-10 15:00:00,455.94,455.94,454.6,455.44,58740.0,455.94,455.94,454.6,455.44,58740.0
2023-05-10 15:30:00,455.45,455.59,453.18,453.83,134736.0,455.45,455.59,453.18,453.83,134736.0
2023-05-11 09:30:00,453.99,455.46,449.29,451.19,114349.0,453.99,455.46,449.29,451.19,114349.0
2023-05-11 10:00:00,451.4,452.47,450.19,450.73,39908.0,451.4,452.47,450.19,450.73,39908.0
2023-05-11 10:30:00,450.73,450.76,447.75,449.3,134809.0,450.73,450.76,447.75,449.3,134809.0
2023-05-11 11:00:00,449.26,450.25,447.82,449.05,81172.0,449.26,450.25,447.82,449.05,81172.0
2023-05-11 11:30:00,449.06,449.52,447.92,448.87,63298.0,449.06,449.52,447.92,448.87,63298.0
2023-05-11 12:00:00,448.92,449.12,447.78,448.11,51470.0,448.92,449.12,447.78,448.11,51470.0
2023-05-11 12:30:00,448.18,449.88,447.45,449.74,366030.0,448.18,449.88,447.45,449.74,366030.0
2023-05-11 13:00:00,449.62,451.18,449.41,449.63,44022.0,449.62,451.18,449.41,449.63,44022.0
2023-05-11 13:30:00,449.63,450.35,448.2,450.23,52791.0,449.63,450.35,448.2,450.23,52791.0
2023-05-11 14:00:00,450.1,452.3,449.87,452.25,40699.0,450.1,452.3,449.87,452.25,40699.0
2023-05-11 14:30:00,452.27,453.31,451.6,451.91,53867.0,452.27,453.31,451.6,451.91,53867.0
2023-05-11 15:00:00,451.91,452.52,450.86,452.45,66785.0,451.91,452.52,450.86,452.45,66785.0
2023-05-11 15:30:00,452.2,452.74,450.78,452.13,215853.0,452.2,452.74,450.78,452.13,215853.0
2023-05-12 09:30:00,453.0,457.48,450.17,452.4,114929.0,453.0,457.48,450.17,452.4,114929.0
2023-05-12 10:00:00,452.4,452.4,449.58,450.29,50031.0,452.4,452.4,449.58,450.29,50031.0
2023-05-12 10:30:00,450.12,450.97,448.11,449.38,53376.0,450.12,450.97,448.11,449.38,53376.0
2023-05-12 11:00:00,449.42,449.88,448.17,449.07,28447.0,449.42,449.88,448.17,449.07,28447.0
2023-05-12 11:30:00,448.9,451.18,448.57,451.17,32984.0,448.9,451.18,448.57,451.17,32984.0
2023-05-12 12:00:00,451.15,452.0,450.41,450.83,35716.0,451.15,452.0,450.41,450.83,35716.0
2023-05-12 12:30:00,450.77,450.77,446.64,446.68,21972.0,450.77,450.77,446.64,446.68,21972.0
2023-05-12 13:00:00,446.85,450.68,446.69,450.31,33436.0,446.85,450.68,446.69,450.31,33436.0
2023-05-12 13:30:00,450.44,452.4,450.02,451.84,50603.0,450.44,452.4,450.02,451.84,50603.0
2023-05-12 14:00:00,451.89,452.82,450.84,451.22,34386.0,451.89,452.82,450.84,451.22,34386.0
2023-05-12 14:30:00,451.01,452.84,451.0,452.39,30672.0,451.01,452.84,451.0,452.39,30672.0
2023-05-12 15:00:00,452.44,453.25,451.74,451.99,29705.0,452.44,453.25,451.74,451.99,29705.0
2023-05-12 15:30:00,452.04,455.59,451.99,454.93,163399.0,452.04,455.59,451.99,454.93,163399.0
2023-05-15 09:30:00,453.3,458.17,452.23,456.72,90465.0,453.3,458.17,452.23,456.72,90465.0
2023-05-15 10:00:00,456.77,457.85,456.06,456.8,47791.0,456.77,457.85,456.06,456.8,47791.0
2023-05-15 10:30:00,456.79,458.56,456.69,457.08,60522.0,456.79,458.56,456.69,457.08,60522.0
2023-05-15 11:00:00,457.2,461.65,457.08,461.22,56359.0,457.2,461.65,457.08,461.22,56359.0
2023-05-15 11:30:00,460.95,462.37,459.92,462.33,53292.0,460.95,462.37,459.92,462.33,53292.0
2023-05-15 12:00:00,462.42,462.59,460.25,460.45,34125.0,462.42,462.59,460.25,460.45,34125.0
2023-05-15 12:30:00,460.17,461.28,458.63,460.8,34208.0,460.17,461.28,458.63,460.8,34208.0
2023-05-15 13:00:00,460.9,462.85,460.74,461.28,30942.0,460.9,462.85,460.74,461.28,30942.0
2023-05-15 13:30:00,461.21,461.98,460.31,461.31,16804.0,461.21,461.98,460.31,461.31,16804.0
2023-05-15 14:00:00,461.48,461.64,460.24,460.74,33379.0,461.48,461.64,460.24,460.74,33379.0
2023-05-15 14:30:00,460.73,461.79,460.36,461.18,41175.0,460.73,461.79,460.36,461.18,41175.0
2023-05-15 15:00:00,461.27,464.65,461.13,463.41,95589.0,461.27,464.65,461.13,463.41,95589.0
2023-05-15 15:30:00,463.29,463.54,461.37,463.36,193249.0,463.29,463.54,461.37,463.36,193249.0
2023-05-16 09:30:00,462.9,468.86,461.77,468.82,103056.0,462.9,468.86,461.77,468.82,103056.0
2023-05-16 10:00:00,468.61,471.46,467.46,470.21,145146.0,468.61,471.46,467.46,470.21,145146.0
2023-05-16 10:30:00,470.38,473.63,470.3,472.75,84500.0,470.38,473.63,470.3,472.75,84500.0
2023-05-16 11:00:00,473.57,478.0,469.24,471.82,210177.0,473.57,478.0,469.24,471.82,210177.0
2023-05-16 11:30:00,471.86,471.86,468.64,470.2,29603.0,471.86,471.86,468.64,470.2,29603.0
2023-05-16 12:00:00,470.27,470.78,469.11,469.78,31865.0,470.27,470.78,469.11,469.78,31865.0
2023-05-16 12:30:00,469.52,472.49,469.52,471.78,30640.0,469.52,472.49,469.52,471.78,30640.0
2023-05-16 13:00:00,472.02,472.44,469.56,469.79,23628.0,472.02,472.44,469.56,469.79,23628.0
2023-05-16 13:30:00,469.57,470.86,469.56,470.66,22310.0,469.57,470.86,469.56,470.66,22310.0
2023-05-16 14:00:00,470.81,471.14,469.33,470.58,20036.0,470.81,471.14,469.33,470.58,20036.0
2023-05-16 14:30:00,470.66,471.91,469.57,471.45,39280.0,470.66,471.91,469.57,471.45,39280.0
2023-05-16 15:00:00,471.26,471.8,469.47,470.29,32382.0,471.26,471.8,469.47,470.29,32382.0
2023-05-16 15:30:00,470.31,470.85,467.75,468.09,77781.0,470.31,470.85,467.75,468.09,77781.0
2023-05-17 09:30:00,479.49,483.61,477.16,479.34,336326.0,479.49,483.61,477.16,479.34,336326.0
2023-05-17 10:00:00,478.65,481.09,478.09,480.6,97609.0,478.65,481.09,478.09,480.6,97609.0
2023-05-17 10:30:00,481.0,487.83,481.0,487.1,99447.0,481.0,487.83,481.0,487.1,99447.0
2023-05-17 11:00:00,487.27,489.3,487.19,488.74,103155.0,487.27,489.3,487.19,488.74,103155.0
2023-05-17 11:30:00,488.8,494.18,488.29,491.93,125962.0,488.8,494.18,488.29,491.93,125962.0
2023-05-17 12:00:00,491.81,492.56,490.52,491.72,79952.0,491.81,492.56,490.52,491.72,79952.0
2023-05-17 12:30:00,491.49,492.04,487.43,487.49,92371.0,491.49,492.04,487.43,487.49,92371.0
2023-05-17 13:00:00,487.51,490.72,486.46,490.71,149428.0,487.51,490.72,486.46,490.71,149428.0
2023-05-17 13:30:00,490.71,491.44,488.75,490.81,42208.0,490.71,491.44,488.75,490.81,42208.0
2023-05-17 14:00:00,490.81,492.21,490.2,491.04,64409.0,490.81,492.21,490.2,491.04,64409.0
2023-05-17 14:30:00,490.97,491.99,490.29,491.4,69285.0,490.97,491.99,490.29,491.4,69285.0
2023-05-17 15:00:00,491.4,494.94,491.3,494.5,189034.0,491.4,494.94,491.3,494.5,189034.0
2023-05-17 15:30:00,494.5,494.89,492.7,492.92,356692.0,494.5,494.89,492.7,492.92,356692.0
2023-05-18 09:30:00,500.0,503.49,498.64,499.45,268422.0,500.0,503.49,498.64,499.45,268422.0
2023-05-18 10:00:00,499.53,500.37,495.81,499.45,127037.0,499.53,500.37,495.81,499.45,127037.0
2023-05-18 10:30:00,499.63,502.72,499.03,501.93,117698.0,499.63,502.72,499.03,501.93,117698.0
2023-05-18 11:00:00,501.64,504.81,500.01,500.18,106223.0,501.64,504.81,500.01,500.18,106223.0
2023-05-18 11:30:00,500.0,503.51,499.0,503.22,76864.0,500.0,503.51,499.0,503.22,76864.0
2023-05-18 12:00:00,503.05,505.7,501.57,502.04,86679.0,503.05,505.7,501.57,502.04,86679.0
2023-05-18 12:30:00,502.17,502.73,501.1,501.52,38348.0,502.17,502.73,501.1,501.52,38348.0
2023-05-18 13:00:00,501.6,505.42,501.56,503.97,65436.0,501.6,505.42,501.56,503.97,65436.0
2023-05-18 13:30:00,503.95,504.91,502.53,504.7,44837.0,503.95,504.91,502.53,504.7,44837.0
2023-05-18 14:00:00,504.78,509.4,504.14,508.49,102493.0,504.78,509.4,504.14,508.49,102493.0
2023-05-18 14:30:00,508.46,511.68,508.01,511.68,99056.0,508.46,511.68,508.01,511.68,99056.0
2023-05-18 15:00:00,511.66,512.61,509.87,511.59,98091.0,511.66,512.61,509.87,511.59,98091.0
2023-05-18 15:30:00,511.53,512.5,509.16,510.17,273615.0,511.53,512.5,509.16,510.17,273615.0
2023-05-19 09:30:00,510.0,511.73,506.0,507.75,162742.0,510.0,511.73,506.0,507.75,162742.0
2023-05-19 10:00:00,507.75,508.11,502.75,505.97,74778.0,507.75,508.11,502.75,505.97,74778.0
2023-05-19 10:30:00,506.51,508.32,505.92,506.36,42934.0,506.51,508.32,505.92,506.36,42934.0
2023-05-19 11:00:00,506.33,507.8,505.06,506.52,62799.0,506.33,507.8,505.06,506.52,62799.0
2023-05-19 11:30:00,506.29,510.65,505.69,509.29,68148.0,506.29,510.65,505.69,509.29,68148.0
2023-05-19 12:00:00,509.21,510.28,507.4,507.4,20628.0,509.21,510.28,507.4,507.4,20628.0
2023-05-19 12:30:00,507.54,509.05,506.41,508.37,41296.0,507.54,509.05,506.41,508.37,41296.0
2023-05-19 13:00:00,508.57,510.0,508.57,509.33,26788.0,508.57,510.0,508.57,509.33,26788.0
2023-05-19 13:30:00,509.4,509.51,508.05,508.12,26366.0,509.4,509.51,508.05,508.12,26366.0
2023-05-19 14:00:00,508.32,510.44,508.07,509.92,35558.0,508.32,510.44,508.07,509.92,35558.0
2023-05-19 14:30:00,509.92,509.92,507.95,508.75,29741.0,509.92,509.92,507.95,508.75,29741.0
2023-05-19 15:00:00,508.88,509.35,508.07,508.3,60403.0,508.88,509.35,508.07,508.3,60403.0
2023-05-19 15:30:00,508.4,510.49,508.14,510.31,148907.0,508.4,510.49,508.14,510.31,148907.0
2023-05-22 09:30:00,506.6,512.01,506.17,510.81,132396.0,506.6,512.01,506.17,510.81,132396.0
2023-05-22 10:00:00,510.65,513.45,510.45,512.53,56816.0,510.65,513.45,510.45,512.53,56816.0
2023-05-22 10:30:00,512.76,515.31,512.76,514.91,58350.0,512.76,515.31,512.76,514.91,58350.0
2023-05-22 11:00:00,514.61,515.31,513.53,514.09,30837.0,514.61,515.31,513.53,514.09,30837.0
2023-05-22 11:30:00,514.06,514.34,511.77,512.07,33459.0,514.06,514.34,511.77,512.07,33459.0
2023-05-22 12:00:00,512.2,515.22,512.09,512.88,36074.0,512.2,515.22,512.09,512.88,36074.0
2023-05-22 12:30:00,512.99,515.26,512.44,513.95,25169.0,512.99,515.26,512.44,513.95,25169.0
2023-05-22 13:00:00,514.06,514.75,512.69,513.24,35628.0,514.06,514.75,512.69,513.24,35628.0
2023-05-22 13:30:00,513.3,513.9,512.65,512.99,26568.0,513.3,513.9,512.65,512.99,26568.0
2023-05-22 14:00:00,513.0,514.98,512.19,514.94,33912.0,513.0,514.98,512.19,514.94,33912.0
2023-05-22 14:30:00,514.94,516.7,514.72,516.6,37294.0,514.94,516.7,514.72,516.6,37294.0
2023-05-22 15:00:00,516.59,517.09,512.97,513.38,54641.0,516.59,517.09,512.97,513.38,54641.0
2023-05-22 15:30:00,513.5,513.98,511.21,511.4,150488.0,513.5,513.98,511.21,511.4,150488.0
2023-05-23 09:30:00,507.5,511.59,507.5,510.77,60816.0,507.5,511.59,507.5,510.77,60816.0
2023-05-23 10:00:00,511.1,511.78,509.22,509.66,51524.0,511.1,511.78,509.22,509.66,51524.0
2023-05-23 10:30:00,509.66,510.05,508.29,509.31,40222.0,509.66,510.05,508.29,509.31,40222.0
2023-05-23 11:00:00,509.42,510.18,507.02,507.97,19557.0,509.42,510.18,507.02,507.97,19557.0
2023-05-23 11:30:00,508.16,508.93,507.37,507.4,29122.0,508.16,508.93,507.37,507.4,29122.0
2023-05-23 12:00:00,507.55,507.56,505.13,505.51,26288.0,507.55,507.56,505.13,505.51,26288.0
2023-05-23 12:30:00,505.5,505.52,503.15,504.79,54284.0,505.5,505.52,503.15,504.79,54284.0
2023-05-23 13:00:00,504.68,506.12,504.13,504.23,26573.0,504.68,506.12,504.13,504.23,26573.0
2023-05-23 13:30:00,504.25,504.78,502.18,503.86,31337.0,504.25,504.78,502.18,503.86,31337.0
2023-05-23 14:00:00,503.85,504.67,500.82,502.08,20007.0,503.85,504.67,500.82,502.08,20007.0
2023-05-23 14:30:00,502.04,502.93,501.28,502.28,21000.0,502.04,502.93,501.28,502.28,21000.0
2023-05-23 15:00:00,502.48,503.31,501.93,502.89,21284.0,502.48,503.31,501.93,502.89,21284.0
2023-05-23 15:30:00,502.89,503.34,499.85,500.22,91472.0,502.89,503.34,499.85,500.22,91472.0
2023-05-24 09:30:00,496.72,498.67,494.13,496.71,88261.0,496.72,498.67,494.13,496.71,88261.0
2023-05-24 10:00:00,496.71,499.12,494.31,496.24,46385.0,496.71,499.12,494.31,496.24,46385.0
2023-05-24 10:30:00,496.42,500.0,496.42,498.13,40143.0,496.42,500.0,496.42,498.13,40143.0
2023-05-24 11:00:00,498.05,501.38,497.0,500.34,40886.0,498.05,501.38,497.0,500.34,40886.0
2023-05-24 11:30:00,500.35,500.63,498.17,498.85,30951.0,500.35,500.63,498.17,498.85,30951.0
2023-05-24 12:00:00,498.66,501.11,498.65,501.1,27436.0,498.66,501.11,498.65,501.1,27436.0
2023-05-24 12:30:00,501.0,501.84,500.9,501.52,15503.0,501.0,501.84,500.9,501.52,15503.0
2023-05-24 13:00:00,501.37,503.06,499.9,502.81,23933.0,501.37,503.06,499.9,502.81,23933.0
2023-05-24 13:30:00,502.88,505.77,502.69,504.13,51085.0,502.88,505.77,502.69,504.13,51085.0
2023-05-24 14:00:00,504.25,504.5,502.05,502.74,25249.0,504.25,504.5,502.05,502.74,25249.0
2023-05-24 14:30:00,502.49,504.96,502.31,504.1,26988.0,502.49,504.96,502.31,504.1,26988.0
2023-05-24 15:00:00,504.12,505.65,503.36,505.51,29700.0,504.12,505.65,503.36,505.51,29700.0
2023-05-24 15:30:00,505.48,506.26,502.28,502.6,61175.0,505.48,506.26,502.28,502.6,61175.0
2023-05-25 09:30:00,523.29,527.74,517.8,526.05,279763.0,523.29,527.74,517.8,526.05,279763.0
2023-05-25 10:00:00,525.48,527.27,523.58,525.07,91538.0,525.48,527.27,523.58,525.07,91538.0
2023-05-25 10:30:00,525.22,531.42,525.0,529.79,94276.0,525.22,531.42,525.0,529.79,94276.0
2023-05-25 11:00:00,530.37,531.9,529.55,529.81,75337.0,530.37,531.9,529.55,529.81,75337.0
2023-05-25 11:30:00,529.98,532.13,528.01,531.03,179487.0,529.98,532.13,528.01,531.03,179487.0
2023-05-25 12:00:00,531.1,538.6,531.09,538.07,135046.0,531.1,538.6,531.09,538.07,135046.0
2023-05-25 12:30:00,538.1,539.0,533.41,536.11,149134.0,538.1,539.0,533.41,536.11,149134.0
2023-05-25 13:00:00,536.11,539.8,536.11,536.75,98318.0,536.11,539.8,536.11,536.75,98318.0
2023-05-25 13:30:00,536.48,536.87,535.11,535.77,56384.0,536.48,536.87,535.11,535.77,56384.0
2023-05-25 14:00:00,535.81,538.58,534.9,534.9,57805.0,535.81,538.58,534.9,534.9,57805.0
2023-05-25 14:30:00,534.95,535.23,531.46,531.46,95535.0,534.95,535.23,531.46,531.46,95535.0
2023-05-25 15:00:00,531.57,533.44,530.99,532.93,82895.0,531.57,533.44,530.99,532.93,82895.0
2023-05-25 15:30:00,532.82,534.68,531.41,531.79,241146.0,532.82,534.68,531.41,531.79,241146.0
2023-05-26 09:30:00,534.64,538.68,531.81,537.83,138893.0,534.64,538.68,531.81,537.83,138893.0
2023-05-26 10:00:00,537.66,540.65,536.35,540.47,131735.0,537.66,540.65,536.35,540.47,131735.0
2023-05-26 10:30:00,540.65,548.54,540.44,547.09,181623.0,540.65,548.54,540.44,547.09,181623.0
2023-05-26 11:00:00,547.11,548.22,545.42,547.59,149405.0,547.11,548.22,545.42,547.59,149405.0
2023-05-26 11:30:00,547.67,549.56,546.79,547.97,102972.0,547.67,549.56,546.79,547.97,102972.0
2023-05-26 12:00:00,548.07,548.07,539.99,540.61,112199.0,548.07,548.07,539.99,540.61,112199.0
2023-05-26 12:30:00,540.69,542.71,539.7,542.71,44696.0,540.69,542.71,539.7,542.71,44696.0
2023-05-26 13:00:00,542.66,543.04,539.29,539.5,33375.0,542.66,543.04,539.29,539.5,33375.0
2023-05-26 13:30:00,539.65,540.24,537.62,539.11,36095.0,539.65,540.24,537.62,539.11,36095.0
2023-05-26 14:00:00,539.11,540.18,537.61,539.53,58767.0,539.11,540.18,537.61,539.53,58767.0
2023-05-26 14:30:00,539.68,541.51,539.08,540.04,36042.0,539.68,541.51,539.08,540.04,36042.0
2023-05-26 15:00:00,540.04,540.8,539.28,539.87,36633.0,540.04,540.8,539.28,539.87,36633.0
2023-05-26 15:30:00,539.76,539.76,537.13,537.49,118315.0,539.76,539.76,537.13,537.49,118315.0
2023-05-30 09:30:00,548.0,556.58,545.23,545.64,233007.0,548.0,556.58,545.23,545.64,233007.0
2023-05-30 10:00:00,545.57,550.49,544.52,546.61,91978.0,545.57,550.49,544.52,546.61,91978.0
2023-05-30 10:30:00,546.33,547.89,544.37,545.91,47645.0,546.33,547.89,544.37,545.91,47645.0
2023-05-30 11:00:00,546.19,549.72,546.14,549.72,97517.0,546.19,549.72,546.14,549.72,97517.0
2023-05-30 11:30:00,549.93,551.66,549.3,550.71,59422.0,549.93,551.66,549.3,550.71,59422.0
2023-05-30 12:00:00,550.44,550.71,547.76,548.02,57267.0,550.44,550.71,547.76,548.02,57267.0
2023-05-30 12:30:00,547.67,549.23,546.27,549.23,43449.0,547.67,549.23,546.27,549.23,43449.0
2023-05-30 13:00:00,549.27,550.0,547.57,547.6,56023.0,549.27,550.0,547.57,547.6,56023.0
2023-05-30 13:30:00,547.72,549.7,547.45,548.19,45656.0,547.72,549.7,547.45,548.19,45656.0
2023-05-30 14:00:00,548.2,549.72,545.42,549.47,66637.0,548.2,549.72,545.42,549.47,66637.0
2023-05-30 14:30:00,549.56,551.15,549.19,549.94,49218.0,549.56,551.15,549.19,549.94,49218.0
2023-05-30 15:00:00,549.98,550.51,549.04,549.48,46957.0,549.98,550.51,549.04,549.48,46957.0
2023-05-30 15:30:00,549.33,550.35,548.2,549.11,134135.0,549.33,550.35,548.2,549.11,134135.0
2023-05-31 09:30:00,539.33,548.26,538.61,543.49,145304.0,539.33,548.26,538.61,543.49,145304.0
2023-05-31 10:00:00,543.15,543.94,533.79,535.4,142898.0,543.15,543.94,533.79,535.4,142898.0
2023-05-31 10:30:00,535.63,539.14,534.54,536.59,82039.0,535.63,539.14,534.54,536.59,82039.0
2023-05-31 11:00:00,536.91,537.51,535.18,535.83,59866.0,536.91,537.51,535.18,535.83,59866.0
2023-05-31 11:30:00,536.09,539.57,535.31,537.89,32717.0,536.09,539.57,535.31,537.89,32717.0
2023-05-31 12:00:00,538.03,539.36,536.95,537.51,20740.0,538.03,539.36,536.95,537.51,20740.0
2023-05-31 12:30:00,537.51,538.65,536.19,537.17,21596.0,537.51,538.65,536.19,537.17,21596.0
2023-05-31 13:00:00,536.95,538.76,536.76,538.72,26960.0,536.95,538.76,536.76,538.72,26960.0
2023-05-31 13:30:00,538.64,542.62,538.49,542.0,37118.0,538.64,542.62,538.49,542.0,37118.0
2023-05-31 14:00:00,542.26,542.43,540.47,541.75,48724.0,542.26,542.43,540.47,541.75,48724.0
2023-05-31 14:30:00,541.71,543.24,541.32,542.56,54384.0,541.71,543.24,541.32,542.56,54384.0
2023-05-31 15:00:00,542.93,543.39,541.55,543.35,38544.0,542.93,543.39,541.55,543.35,38544.0
2023-05-31 15:30:00,543.21,546.19,542.74,544.91,207236.0,543.21,546.19,542.74,544.91,207236.0
2023-06-01 09:30:00,534.8,540.98,532.02,539.96,98684.0,534.8,540.98,532.02,539.96,98684.0
2023-06-01 10:00:00,540.57,541.78,538.3,541.1,55797.0,540.57,541.78,538.3,541.1,55797.0
2023-06-01 10:30:00,541.33,545.52,540.92,542.02,40515.0,541.33,545.52,540.92,542.02,40515.0
2023-06-01 11:00:00,542.05,545.2,541.16,544.01,31113.0,542.05,545.2,541.16,544.01,31113.0
2023-06-01 11:30:00,543.64,546.16,543.62,545.58,32945.0,543.64,546.16,543.62,545.58,32945.0
2023-06-01 12:00:00,545.36,547.52,545.36,546.43,34388.0,545.36,547.52,545.36,546.43,34388.0
2023-06-01 12:30:00,546.28,546.94,545.67,546.36,17095.0,546.28,546.94,545.67,546.36,17095.0
2023-06-01 13:00:00,546.42,547.37,544.81,545.99,32144.0,546.42,547.37,544.81,545.99,32144.0
2023-06-01 13:30:00,545.99,548.16,545.91,548.11,22322.0,545.99,548.16,545.91,548.11,22322.0
2023-06-01 14:00:00,548.26,549.15,547.55,548.58,38554.0,548.26,549.15,547.55,548.58,38554.0
2023-06-01 14:30:00,548.95,549.53,547.47,549.37,38299.0,548.95,549.53,547.47,549.37,38299.0
2023-06-01 15:00:00,549.11,550.62,546.5,546.62,32172.0,549.11,550.62,546.5,546.62,32172.0
2023-06-01 15:30:00,546.6,546.7,542.73,542.96,203046.0,546.6,546.7,542.73,542.96,203046.0
2023-06-02 09:30:00,546.0,554.44,543.68,544.02,138829.0,546.0,554.44,543.68,544.02,138829.0
2023-06-02 10:00:00,544.13,548.19,541.28,544.72,57332.0,544.13,548.19,541.28,544.72,57332.0
2023-06-02 10:30:00,545.0,548.7,543.57,547.43,52587.0,545.0,548.7,543.57,547.43,52587.0
2023-06-02 11:00:00,547.87,549.23,547.02,548.76,35799.0,547.87,549.23,547.02,548.76,35799.0
2023-06-02 11:30:00,549.18,550.07,547.95,549.59,20568.0,549.18,550.07,547.95,549.59,20568.0
2023-06-02 12:00:00,549.78,551.6,548.88,549.13,20038.0,549.78,551.6,548.88,549.13,20038.0
2023-06-02 12:30:00,549.42,551.39,549.03,550.99,24174.0,549.42,551.39,549.03,550.99,24174.0
2023-06-02 13:00:00,550.8,551.55,549.79,550.39,24522.0,550.8,551.55,549.79,550.39,24522.0
2023-06-02 13:30:00,550.28,550.47,548.85,548.99,42899.0,550.28,550.47,548.85,548.99,42899.0
2023-06-02 14:00:00,548.92,549.4,545.69,548.5,27328.0,548.92,549.4,545.69,548.5,27328.0
2023-06-02 14:30:00,548.54,549.4,548.14,548.63,25424.0,548.54,549.4,548.14,548.63,25424.0
2023-06-02 15:00:00,549.01,549.23,548.12,548.7,29970.0,549.01,549.23,548.12,548.7,29970.0
2023-06-02 15:30:00,548.43,549.17,548.04,548.04,113095.0,548.43,549.17,548.04,548.04,113095.0
2023-06-05 09:30:00,548.08,548.13,542.37,546.84,65890.0,548.08,548.13,542.37,546.84,65890.0
2023-06-05 10:00:00,546.99,548.96,544.03,545.5,84916.0,546.99,548.96,544.03,545.5,84916.0
2023-06-05 10:30:00,545.51,552.33,544.48,552.33,49847.0,545.51,552.33,544.48,552.33,49847.0
2023-06-05 11:00:00,551.92,552.8,549.32,550.51,35216.0,551.92,552.8,549.32,550.51,35216.0
2023-06-05 11:30:00,550.44,554.41,550.44,552.56,35678.0,550.44,554.41,550.44,552.56,35678.0
2023-06-05 12:00:00,552.31,555.95,552.12,555.37,30709.0,552.31,555.95,552.12,555.37,30709.0
2023-06-05 12:30:00,555.31,556.94,555.04,556.83,33648.0,555.31,556.94,555.04,556.83,33648.0
2023-06-05 13:00:00,556.36,557.79,556.28,556.55,44808.0,556.36,557.79,556.28,556.55,44808.0
2023-06-05 13:30:00,556.57,557.38,555.43,556.64,39078.0,556.57,557.38,555.43,556.64,39078.0
2023-06-05 14:00:00,556.63,557.43,554.47,555.31,48627.0,556.63,557.43,554.47,555.31,48627.0
2023-06-05 14:30:00,555.04,557.97,553.36,557.75,58292.0,555.04,557.97,553.36,557.75,58292.0
2023-06-05 15:00:00,557.75,559.86,556.83,558.25,65702.0,557.75,559.86,556.83,558.25,65702.0
2023-06-05 15:30:00,558.23,559.23,556.7,556.7,135274.0,558.23,559.23,556.7,556.7,135274.0
2023-06-06 09:30:00,556.5,563.63,555.18,560.85,96721.0,556.5,563.63,555.18,560.85,96721.0
2023-06-06 10:00:00,561.33,562.35,557.75,558.29,77649.0,561.33,562.35,557.75,558.29,77649.0
2023-06-06 10:30:00,557.81,559.85,556.03,556.94,61200.0,557.81,559.85,556.03,556.94,61200.0
2023-06-06 11:00:00,556.86,562.55,556.86,560.85,84564.0,556.86,562.55,556.86,560.85,84564.0
2023-06-06 11:30:00,560.55,562.95,560.08,562.75,23691.0,560.55,562.95,560.08,562.75,23691.0
2023-06-06 12:00:00,562.77,563.14,559.52,560.51,64558.0,562.77,563.14,559.52,560.51,64558.0
2023-06-06 12:30:00,560.14,561.23,558.07,558.22,24693.0,560.14,561.23,558.07,558.22,24693.0
2023-06-06 13:00:00,558.26,558.27,556.46,557.83,33621.0,558.26,558.27,556.46,557.83,33621.0
2023-06-06 13:30:00,558.0,558.79,556.83,557.11,20421.0,558.0,558.79,556.83,557.11,20421.0
2023-06-06 14:00:00,557.39,558.63,557.16,558.55,33275.0,557.39,558.63,557.16,558.55,33275.0
2023-06-06 14:30:00,558.55,559.96,558.55,558.67,45657.0,558.55,559.96,558.55,558.67,45657.0
2023-06-06 15:00:00,558.67,560.41,558.56,559.7,65886.0,558.67,560.41,558.56,559.7,65886.0
2023-06-06 15:30:00,559.6,559.61,555.7,555.79,172410.0,559.6,559.61,555.7,555.79,172410.0
2023-06-07 09:30:00,555.55,557.82,545.95,547.5,152633.0,555.55,557.82,545.95,547.5,152633.0
2023-06-07 10:00:00,547.42,548.12,535.17,535.96,265536.0,547.42,548.12,535.17,535.96,265536.0
2023-06-07 10:30:00,535.88,539.98,532.22,539.48,174644.0,535.88,539.98,532.22,539.48,174644.0
2023-06-07 11:00:00,539.45,541.29,538.3,539.79,78348.0,539.45,541.29,538.3,539.79,78348.0
2023-06-07 11:30:00,539.64,539.86,534.38,535.11,76447.0,539.64,539.86,534.38,535.11,76447.0
2023-06-07 12:00:00,534.98,536.44,531.31,531.63,57764.0,534.98,536.44,531.31,531.63,57764.0
2023-06-07 12:30:00,531.68,533.13,530.25,530.4,66491.0,531.68,533.13,530.25,530.4,66491.0
2023-06-07 13:00:00,530.52,532.33,529.59,531.73,65449.0,530.52,532.33,529.59,531.73,65449.0
2023-06-07 13:30:00,531.63,532.98,530.0,531.9,85503.0,531.63,532.98,530.0,531.9,85503.0
2023-06-07 14:00:00,531.82,533.01,531.63,532.15,43842.0,531.82,533.01,531.63,532.15,43842.0
2023-06-07 14:30:00,532.04,532.34,530.4,531.31,38348.0,532.04,532.34,530.4,531.31,38348.0
2023-06-07 15:00:00,531.44,532.05,530.58,531.45,32669.0,531.44,532.05,530.58,531.45,32669.0
2023-06-07 15:30:00,531.35,531.43,527.24,528.32,189898.0,531.35,531.43,527.24,528.32,189898.0
2023-06-08 09:30:00,529.59,534.99,526.11,528.51,111288.0,529.59,534.99,526.11,528.51,111288.0
2023-06-08 10:00:00,530.95,535.02,530.17,534.64,100965.0,530.95,535.02,530.17,534.64,100965.0
2023-06-08 10:30:00,534.64,538.22,533.16,538.16,70544.0,534.64,538.22,533.16,538.16,70544.0
2023-06-08 11:00:00,538.01,540.24,537.75,538.9,72467.0,538.01,540.24,537.75,538.9,72467.0
2023-06-08 11:30:00,538.9,541.15,537.88,540.28,50226.0,538.9,541.15,537.88,540.28,50226.0
2023-06-08 12:00:00,540.05,541.44,538.92,541.4,26518.0,540.05,541.44,538.92,541.4,26518.0
2023-06-08 12:30:00,541.04,541.45,537.24,537.97,29135.0,541.04,541.45,537.24,537.97,29135.0
2023-06-08 13:00:00,538.13,539.21,537.21,537.87,37122.0,538.13,539.21,537.21,537.87,37122.0
2023-06-08 13:30:00,538.04,538.05,533.82,534.6,26024.0,538.04,538.05,533.82,534.6,26024.0
2023-06-08 14:00:00,534.81,537.47,534.37,537.1,26755.0,534.81,537.47,534.37,537.1,26755.0
2023-06-08 14:30:00,537.3,539.03,536.86,538.48,33454.0,537.3,539.03,536.86,538.48,33454.0
2023-06-08 15:00:00,538.51,539.89,537.89,538.17,35179.0,538.51,539.89,537.89,538.17,35179.0
2023-06-08 15:30:00,538.14,539.13,534.78,535.36,127705.0,538.14,539.13,534.78,535.36,127705.0
2023-06-09 09:30:00,538.24,545.0,538.24,543.22,67690.0,538.24,545.0,538.24,543.22,67690.0
2023-06-09 10:00:00,543.55,544.25,538.55,540.26,109735.0,543.55,544.25,538.55,540.26,109735.0
2023-06-09 10:30:00,540.08,541.71,535.0,537.05,64980.0,540.08,541.71,535.0,537.05,64980.0
2023-06-09 11:00:00,536.85,539.02,534.18,534.19,41421.0,536.85,539.02,534.18,534.19,41421.0
2023-06-09 11:30:00,534.05,535.91,532.44,533.14,37280.0,534.05,535.91,532.44,533.14,37280.0
2023-06-09 12:00:00,532.82,534.71,532.42,533.23,19360.0,532.82,534.71,532.42,533.23,19360.0
2023-06-09 12:30:00,533.25,533.73,531.54,532.67,22136.0,533.25,533.73,531.54,532.67,22136.0
2023-06-09 13:00:00,532.84,534.0,532.28,533.38,24451.0,532.84,534.0,532.28,533.38,24451.0
2023-06-09 13:30:00,533.67,535.56,533.48,535.0,25160.0,533.67,535.56,533.48,535.0,25160.0
2023-06-09 14:00:00,535.02,535.22,532.67,533.72,25090.0,535.02,535.22,532.67,533.72,25090.0
2023-06-09 14:30:00,533.56,535.02,531.54,535.02,42933.0,533.56,535.02,531.54,535.02,42933.0
2023-06-09 15:00:00,535.01,535.36,533.58,535.15,35960.0,535.01,535.36,533.58,535.15,35960.0
2023-06-09 15:30:00,534.97,535.28,533.3,534.39,129160.0,534.97,535.28,533.3,534.39,129160.0
2023-06-12 09:30:00,539.02,540.84,533.59,535.8,107242.0,539.02,540.84,533.59,535.8,107242.0
2023-06-12 10:00:00,535.44,537.38,532.13,535.94,59834.0,535.44,537.38,532.13,535.94,59834.0
2023-06-12 10:30:00,535.25,537.57,534.22,535.71,43147.0,535.25,537.57,534.22,535.71,43147.0
2023-06-12 11:00:00,535.77,537.1,535.37,536.97,17350.0,535.77,537.1,535.37,536.97,17350.0
2023-06-12 11:30:00,536.96,539.89,536.6,539.85,18596.0,536.96,539.89,536.6,539.85,18596.0
2023-06-12 12:00:00,539.97,539.97,537.16,537.32,29726.0,539.97,539.97,537.16,537.32,29726.0
2023-06-12 12:30:00,537.16,538.84,537.14,538.6,37768.0,537.16,538.84,537.14,538.6,37768.0
2023-06-12 13:00:00,538.9,541.08,538.5,539.99,31662.0,538.9,541.08,538.5,539.99,31662.0
2023-06-12 13:30:00,540.33,542.79,540.17,542.4,22248.0,540.33,542.79,540.17,542.4,22248.0
2023-06-12 14:00:00,542.2,542.58,541.56,542.06,27825.0,542.2,542.58,541.56,542.06,27825.0
2023-06-12 14:30:00,542.03,545.41,541.92,545.27,37126.0,542.03,545.41,541.92,545.27,37126.0
2023-06-12 15:00:00,544.93,546.0,544.39,545.74,33178.0,544.93,546.0,544.39,545.74,33178.0
2023-06-12 15:30:00,545.73,546.9,544.92,546.49,146022.0,545.73,546.9,544.92,546.49,146022.0
2023-06-13 09:30:00,556.0,559.59,550.5,550.8,188384.0,556.0,559.59,550.5,550.8,188384.0
2023-06-13 10:00:00,550.7,553.34,549.27,551.3,66282.0,550.7,553.34,549.27,551.3,66282.0
2023-06-13 10:30:00,551.35,554.91,550.48,553.19,52166.0,551.35,554.91,550.48,553.19,52166.0
2023-06-13 11:00:00,552.45,554.14,551.39,553.35,16577.0,552.45,554.14,551.39,553.35,16577.0
2023-06-13 11:30:00,552.88,553.8,551.25,551.42,30717.0,552.88,553.8,551.25,551.42,30717.0
2023-06-13 12:00:00,551.29,554.21,550.76,551.11,24560.0,551.29,554.21,550.76,551.11,24560.0
2023-06-13 12:30:00,551.11,552.85,550.28,552.31,35299.0,551.11,552.85,550.28,552.31,35299.0
2023-06-13 13:00:00,552.59,553.49,550.62,552.29,22581.0,552.59,553.49,550.62,552.29,22581.0
2023-06-13 13:30:00,552.54,553.26,551.38,552.39,11231.0,552.54,553.26,551.38,552.39,11231.0
2023-06-13 14:00:00,552.43,552.78,549.5,550.66,29227.0,552.43,552.78,549.5,550.66,29227.0
2023-06-13 14:30:00,550.65,553.2,549.92,552.88,24547.0,550.65,553.2,549.92,552.88,24547.0
2023-06-13 15:00:00,552.94,554.51,552.08,552.99,37349.0,552.94,554.51,552.08,552.99,37349.0
2023-06-13 15:30:00,553.09,555.63,553.03,554.66,95493.0,553.09,555.63,553.03,554.66,95493.0
2023-06-14 09:30:00,554.95,560.79,554.0,559.97,102172.0,554.95,560.79,554.0,559.97,102172.0
2023-06-14 10:00:00,559.67,561.87,558.92,561.41,48572.0,559.67,561.87,558.92,561.41,48572.0
2023-06-14 10:30:00,561.34,562.32,560.37,561.01,26688.0,561.34,562.32,560.37,561.01,26688.0
2023-06-14 11:00:00,560.97,563.76,559.91,563.5,29265.0,560.97,563.76,559.91,563.5,29265.0
2023-06-14 11:30:00,563.75,565.42,562.94,564.1,36939.0,563.75,565.42,562.94,564.1,36939.0
2023-06-14 12:00:00,564.0,565.15,562.5,564.08,19432.0,564.0,565.15,562.5,564.08,19432.0
2023-06-14 12:30:00,563.85,566.24,563.71,566.23,16948.0,563.85,566.24,563.71,566.23,16948.0
2023-06-14 13:00:00,566.04,566.43,564.75,565.33,35600.0,566.04,566.43,564.75,565.33,35600.0
2023-06-14 13:30:00,565.31,567.36,564.39,566.12,29740.0,565.31,567.36,564.39,566.12,29740.0
2023-06-14 14:00:00,565.5,565.74,558.6,560.78,62413.0,565.5,565.74,558.6,560.78,62413.0
2023-06-14 14:30:00,560.68,566.05,559.9,564.66,55082.0,560.68,566.05,559.9,564.66,55082.0
2023-06-14 15:00:00,565.07,567.98,562.55,563.82,46930.0,565.07,567.98,562.55,563.82,46930.0
2023-06-14 15:30:00,563.87,567.33,562.56,567.31,93331.0,563.87,567.33,562.56,567.31,93331.0
2023-06-15 09:30:00,563.05,568.48,562.11,566.88,84065.0,563.05,568.48,562.11,566.88,84065.0
2023-06-15 10:00:00,566.97,570.62,565.67,569.8,78377.0,566.97,570.62,565.67,569.8,78377.0
2023-06-15 10:30:00,570.3,570.3,566.86,568.75,28244.0,570.3,570.3,566.86,568.75,28244.0
2023-06-15 11:00:00,568.65,571.19,567.81,571.19,20073.0,568.65,571.19,567.81,571.19,20073.0
2023-06-15 11:30:00,571.11,573.76,570.34,573.74,33029.0,571.11,573.76,570.34,573.74,33029.0
2023-06-15 12:00:00,573.74,575.47,572.63,573.06,48793.0,573.74,575.47,572.63,573.06,48793.0
2023-06-15 12:30:00,573.13,573.81,571.51,573.68,25480.0,573.13,573.81,571.51,573.68,25480.0
2023-06-15 13:00:00,574.09,574.1,571.53,573.9,19169.0,574.09,574.1,571.53,573.9,19169.0
2023-06-15 13:30:00,574.2,575.37,572.41,574.89,34785.0,574.2,575.37,572.41,574.89,34785.0
2023-06-15 14:00:00,574.86,575.29,570.96,571.98,65827.0,574.86,575.29,570.96,571.98,65827.0
2023-06-15 14:30:00,571.91,575.68,571.91,574.83,29086.0,571.91,575.68,571.91,574.83,29086.0
2023-06-15 15:00:00,574.81,575.09,573.0,574.23,35582.0,574.81,575.09,573.0,574.23,35582.0
2023-06-15 15:30:00,574.3,576.68,573.87,574.49,133226.0,574.3,576.68,573.87,574.49,133226.0
2023-06-16 09:30:00,574.37,574.65,567.4,569.59,342264.0,574.37,574.65,567.4,569.59,342264.0
2023-06-16 10:00:00,570.19,571.94,567.25,571.18,75629.0,570.19,571.94,567.25,571.18,75629.0
2023-06-16 10:30:00,571.15,572.72,569.19,572.09,39742.0,571.15,572.72,569.19,572.09,39742.0
2023-06-16 11:00:00,571.98,573.71,568.92,568.92,17783.0,571.98,573.71,568.92,568.92,17783.0
2023-06-16 11:30:00,569.66,571.25,568.7,571.25,25751.0,569.66,571.25,568.7,571.25,25751.0
2023-06-16 12:00:00,571.24,571.58,568.5,568.9,23581.0,571.24,571.58,568.5,568.9,23581.0
2023-06-16 12:30:00,569.18,571.0,568.42,570.5,57910.0,569.18,571.0,568.42,570.5,57910.0
2023-06-16 13:00:00,570.46,571.0,568.51,569.58,21315.0,570.46,571.0,568.51,569.58,21315.0
2023-06-16 13:30:00,569.76,570.59,569.1,569.84,14290.0,569.76,570.59,569.1,569.84,14290.0
2023-06-16 14:00:00,570.0,570.0,568.26,568.71,30050.0,570.0,570.0,568.26,568.71,30050.0
2023-06-16 14:30:00,568.58,568.73,566.57,567.13,21965.0,568.58,568.73,566.57,567.13,21965.0
2023-06-16 15:00:00,567.06,567.06,564.95,565.54,36682.0,567.06,567.06,564.95,565.54,36682.0
2023-06-16 15:30:00,565.38,568.07,565.05,565.79,180757.0,565.38,568.07,565.05,565.79,180757.0
2023-06-20 09:30:00,558.3,569.63,558.3,565.7,61373.0,558.3,569.63,558.3,565.7,61373.0
2023-06-20 10:00:00,565.22,567.55,561.08,561.87,29953.0,565.22,567.55,561.08,561.87,29953.0
2023-06-20 10:30:00,561.48,562.52,555.44,557.76,80193.0,561.48,562.52,555.44,557.76,80193.0
2023-06-20 11:00:00,557.54,560.49,556.53,558.32,35133.0,557.54,560.49,556.53,558.32,35133.0
2023-06-20 11:30:00,558.25,558.89,556.95,557.21,28383.0,558.25,558.89,556.95,557.21,28383.0
2023-06-20 12:00:00,557.49,559.58,555.82,559.58,22536.0,557.49,559.58,555.82,559.58,22536.0
2023-06-20 12:30:00,559.92,561.47,559.03,561.39,17806.0,559.92,561.47,559.03,561.39,17806.0
2023-06-20 13:00:00,561.19,561.71,559.71,560.48,14636.0,561.19,561.71,559.71,560.48,14636.0
2023-06-20 13:30:00,561.01,561.5,557.65,557.91,18920.0,561.01,561.5,557.65,557.91,18920.0
2023-06-20 14:00:00,557.94,559.72,557.92,559.56,25350.0,557.94,559.72,557.92,559.56,25350.0
2023-06-20 14:30:00,559.48,559.68,557.62,558.22,21005.0,559.48,559.68,557.62,558.22,21005.0
2023-06-20 15:00:00,558.47,559.06,557.01,559.06,49258.0,558.47,559.06,557.01,559.06,49258.0
2023-06-20 15:30:00,559.08,561.12,558.61,559.8,106883.0,559.08,561.12,558.61,559.8,106883.0
2023-06-21 09:30:00,557.79,559.65,554.81,556.44,48478.0,557.79,559.65,554.81,556.44,48478.0
2023-06-21 10:00:00,556.44,556.62,552.78,554.47,43810.0,556.44,556.62,552.78,554.47,43810.0
2023-06-21 10:30:00,554.88,555.29,546.49,548.51,62669.0,554.88,555.29,546.49,548.51,62669.0
2023-06-21 11:00:00,548.46,549.34,545.59,549.05,53464.0,548.46,549.34,545.59,549.05,53464.0
2023-06-21 11:30:00,549.34,551.47,546.47,546.47,34629.0,549.34,551.47,546.47,546.47,34629.0
2023-06-21 12:00:00,546.93,549.96,546.07,548.42,21828.0,546.93,549.96,546.07,548.42,21828.0
2023-06-21 12:30:00,548.42,549.41,547.49,547.89,22713.0,548.42,549.41,547.49,547.89,22713.0
2023-06-21 13:00:00,547.56,548.81,547.05,547.56,23100.0,547.56,548.81,547.05,547.56,23100.0
2023-06-21 13:30:00,547.67,549.91,546.62,549.35,51174.0,547.67,549.91,546.62,549.35,51174.0
2023-06-21 14:00:00,549.61,550.84,549.12,549.21,39792.0,549.61,550.84,549.12,549.21,39792.0
2023-06-21 14:30:00,549.47,550.33,548.9,549.88,26743.0,549.47,550.33,548.9,549.88,26743.0
2023-06-21 15:00:00,549.7,549.98,548.13,548.24,28888.0,549.7,549.98,548.13,548.24,28888.0
2023-06-21 15:30:00,548.23,549.2,546.6,546.64,107208.0,548.23,549.2,546.6,546.64,107208.0
2023-06-22 09:30:00,543.22,546.81,539.01,545.43,95797.0,543.22,546.81,539.01,545.43,95797.0
2023-06-22 10:00:00,545.43,548.96,543.52,547.63,45717.0,545.43,548.96,543.52,547.63,45717.0
2023-06-22 10:30:00,547.89,548.77,544.73,546.74,44616.0,547.89,548.77,544.73,546.74,44616.0
2023-06-22 11:00:00,546.75,548.97,546.2,546.46,29568.0,546.75,548.97,546.2,546.46,29568.0
2023-06-22 11:30:00,546.44,549.33,546.33,548.29,28284.0,546.44,549.33,546.33,548.29,28284.0
2023-06-22 12:00:00,546.93,547.21,545.32,546.2,77908.0,546.93,547.21,545.32,546.2,77908.0
2023-06-22 12:30:00,546.3,547.7,545.75,546.56,78130.0,546.3,547.7,545.75,546.56,78130.0
2023-06-22 13:00:00,546.56,546.75,544.46,545.17,27923.0,546.56,546.75,544.46,545.17,27923.0
2023-06-22 13:30:00,545.19,546.17,545.06,545.51,21021.0,545.19,546.17,545.06,545.51,21021.0
2023-06-22 14:00:00,545.79,547.89,545.6,547.89,87516.0,545.79,547.89,545.6,547.89,87516.0
2023-06-22 14:30:00,548.05,549.3,547.04,548.95,26988.0,548.05,549.3,547.04,548.95,26988.0
2023-06-22 15:00:00,548.48,549.02,547.32,547.91,25831.0,548.48,549.02,547.32,547.91,25831.0
2023-06-22 15:30:00,547.88,550.23,547.2,550.07,90855.0,547.88,550.23,547.2,550.07,90855.0
2023-06-23 09:30:00,541.23,544.69,536.88,542.41,64663.0,541.23,544.69,536.88,542.41,64663.0
2023-06-23 10:00:00,542.29,546.51,540.8,543.83,33542.0,542.29,546.51,540.8,543.83,33542.0
2023-06-23 10:30:00,544.28,546.65,542.67,544.78,38028.0,544.28,546.65,542.67,544.78,38028.0
2023-06-23 11:00:00,544.96,545.89,543.93,544.49,16239.0,544.96,545.89,543.93,544.49,16239.0
2023-06-23 11:30:00,544.98,548.45,544.51,546.83,25177.0,544.98,548.45,544.51,546.83,25177.0
2023-06-23 12:00:00,546.88,549.5,546.58,548.12,30291.0,546.88,549.5,546.58,548.12,30291.0
2023-06-23 12:30:00,548.48,550.69,548.48,550.33,14619.0,548.48,550.69,548.48,550.33,14619.0
2023-06-23 13:00:00,550.02,551.64,549.43,549.92,8965.0,550.02,551.64,549.43,549.92,8965.0
2023-06-23 13:30:00,550.11,550.58,547.01,547.02,26108.0,550.11,550.58,547.01,547.02,26108.0
2023-06-23 14:00:00,547.32,547.73,545.18,546.39,44467.0,547.32,547.73,545.18,546.39,44467.0
2023-06-23 14:30:00,546.39,546.74,545.56,546.31,104996.0,546.39,546.74,545.56,546.31,104996.0
2023-06-23 15:00:00,546.0,546.55,544.33,545.4,48419.0,546.0,546.55,544.33,545.4,48419.0
2023-06-23 15:30:00,545.4,547.08,542.83,543.51,139226.0,545.4,547.08,542.83,543.51,139226.0
2023-06-26 09:30:00,541.33,551.13,540.0,550.74,30888.0,541.33,551.13,540.0,550.74,30888.0
2023-06-26 10:00:00,550.6,550.6,545.76,548.46,18909.0,550.6,550.6,545.76,548.46,18909.0
2023-06-26 10:30:00,549.0,549.05,546.38,548.31,36329.0,549.0,549.05,546.38,548.31,36329.0
2023-06-26 11:00:00,548.5,548.52,545.43,545.44,38404.0,548.5,548.52,545.43,545.44,38404.0
2023-06-26 11:30:00,545.3,545.75,542.0,542.99,41613.0,545.3,545.75,542.0,542.99,41613.0
2023-06-26 12:00:00,542.99,542.99,538.59,539.38,41871.0,542.99,542.99,538.59,539.38,41871.0
2023-06-26 12:30:00,539.23,540.57,536.64,540.4,25998.0,539.23,540.57,536.64,540.4,25998.0
2023-06-26 13:00:00,540.43,540.43,538.45,540.2,22840.0,540.43,540.43,538.45,540.2,22840.0
2023-06-26 13:30:00,540.34,541.01,539.66,540.32,14586.0,540.34,541.01,539.66,540.32,14586.0
2023-06-26 14:00:00,540.07,541.1,539.65,540.02,27953.0,540.07,541.1,539.65,540.02,27953.0
2023-06-26 14:30:00,539.86,542.08,539.68,540.59,26728.0,539.86,542.08,539.68,540.59,26728.0
2023-06-26 15:00:00,540.7,541.5,539.41,539.73,32185.0,540.7,541.5,539.41,539.73,32185.0
2023-06-26 15:30:00,539.95,540.52,537.64,538.44,89506.0,539.95,540.52,537.64,538.44,89506.0
2023-06-27 09:30:00,541.14,543.99,539.46,541.86,37763.0,541.14,543.99,539.46,541.86,37763.0
2023-06-27 10:00:00,542.46,543.0,537.79,539.25,20158.0,542.46,543.0,537.79,539.25,20158.0
2023-06-27 10:30:00,538.99,539.23,536.4,536.86,24311.0,538.99,539.23,536.4,536.86,24311.0
2023-06-27 11:00:00,537.05,538.46,535.01,538.28,18441.0,537.05,538.46,535.01,538.28,18441.0
2023-06-27 11:30:00,538.54,541.38,538.02,541.24,20482.0,538.54,541.38,538.02,541.24,20482.0
2023-06-27 12:00:00,540.98,542.61,540.24,542.0,30103.0,540.98,542.61,540.24,542.0,30103.0
2023-06-27 12:30:00,542.26,542.39,540.49,540.6,21679.0,542.26,542.39,540.49,540.6,21679.0
2023-06-27 13:00:00,540.56,541.56,539.87,541.49,30553.0,540.56,541.56,539.87,541.49,30553.0
2023-06-27 13:30:00,541.38,544.38,541.0,543.64,53575.0,541.38,544.38,541.0,543.64,53575.0
2023-06-27 14:00:00,544.05,544.22,541.72,542.86,28456.0,544.05,544.22,541.72,542.86,28456.0
2023-06-27 14:30:00,542.87,545.08,542.7,543.64,26268.0,542.87,545.08,542.7,543.64,26268.0
2023-06-27 15:00:00,543.65,544.95,543.53,544.01,27780.0,543.65,544.95,543.53,544.01,27780.0
2023-06-27 15:30:00,544.12,544.16,539.93,539.96,68820.0,544.12,544.16,539.93,539.96,68820.0
2023-06-28 09:30:00,538.93,548.54,537.3,547.05,65001.0,538.93,548.54,537.3,547.05,65001.0
2023-06-28 10:00:00,547.05,547.3,541.16,546.07,39732.0,547.05,547.3,541.16,546.07,39732.0
2023-06-28 10:30:00,545.71,548.38,545.26,546.2,53255.0,545.71,548.38,545.26,546.2,53255.0
2023-06-28 11:00:00,546.23,547.63,541.5,544.25,23841.0,546.23,547.63,541.5,544.25,23841.0
2023-06-28 11:30:00,544.52,546.21,543.82,546.21,13287.0,544.52,546.21,543.82,546.21,13287.0
2023-06-28 12:00:00,546.09,548.82,544.86,545.3,35151.0,546.09,548.82,544.86,545.3,35151.0
2023-06-28 12:30:00,545.42,545.78,543.9,545.36,28333.0,545.42,545.78,543.9,545.36,28333.0
2023-06-28 13:00:00,544.99,547.6,544.66,547.2,27670.0,544.99,547.6,544.66,547.2,27670.0
2023-06-28 13:30:00,547.53,548.08,546.34,546.75,14889.0,547.53,548.08,546.34,546.75,14889.0
2023-06-28 14:00:00,547.23,549.05,546.91,547.87,26436.0,547.23,549.05,546.91,547.87,26436.0
2023-06-28 14:30:00,547.94,548.86,546.85,547.36,28255.0,547.94,548.86,546.85,547.36,28255.0
2023-06-28 15:00:00,547.14,548.34,545.61,546.78,26047.0,547.14,548.34,545.61,546.78,26047.0
2023-06-28 15:30:00,546.55,549.18,545.8,549.17,102193.0,546.55,549.18,545.8,549.17,102193.0
2023-06-29 09:30:00,549.97,550.74,546.4,548.46,39576.0,549.97,550.74,546.4,548.46,39576.0
2023-06-29 10:00:00,548.46,549.63,544.47,545.63,36259.0,548.46,549.63,544.47,545.63,36259.0
2023-06-29 10:30:00,545.67,545.67,542.68,544.81,27551.0,545.67,545.67,542.68,544.81,27551.0
2023-06-29 11:00:00,545.06,550.36,544.41,550.07,56396.0,545.06,550.36,544.41,550.07,56396.0
2023-06-29 11:30:00,550.19,550.21,547.27,547.49,19958.0,550.19,550.21,547.27,547.49,19958.0
2023-06-29 12:00:00,547.5,548.72,546.18,548.57,12483.0,547.5,548.72,546.18,548.57,12483.0
2023-06-29 12:30:00,548.63,548.84,546.19,546.49,12380.0,548.63,548.84,546.19,546.49,12380.0
2023-06-29 13:00:00,546.91,548.77,546.57,548.07,11084.0,546.91,548.77,546.57,548.07,11084.0
2023-06-29 13:30:00,548.24,548.34,546.29,546.85,19283.0,548.24,548.34,546.29,546.85,19283.0
2023-06-29 14:00:00,546.55,547.97,545.64,547.19,19517.0,546.55,547.97,545.64,547.19,19517.0
2023-06-29 14:30:00,547.16,547.3,545.95,547.22,14897.0,547.16,547.3,545.95,547.22,14897.0
2023-06-29 15:00:00,547.61,548.59,546.96,547.82,15532.0,547.61,548.59,546.96,547.82,15532.0
2023-06-29 15:30:00,547.86,548.81,546.51,548.45,51650.0,547.86,548.81,546.51,548.45,51650.0
2023-06-30 09:30:00,555.79,560.25,554.03,559.46,83807.0,555.79,560.25,554.03,559.46,83807.0
2023-06-30 10:00:00,559.99,562.97,559.33,562.07,47105.0,559.99,562.97,559.33,562.07,47105.0
2023-06-30 10:30:00,561.85,563.6,561.39,562.84,33757.0,561.85,563.6,561.39,562.84,33757.0
2023-06-30 11:00:00,562.78,564.47,561.88,562.47,23262.0,562.78,564.47,561.88,562.47,23262.0
2023-06-30 11:30:00,562.44,562.47,560.17,561.86,30444.0,562.44,562.47,560.17,561.86,30444.0
2023-06-30 12:00:00,562.73,564.2,562.0,563.15,31320.0,562.73,564.2,562.0,563.15,31320.0
2023-06-30 12:30:00,563.26,564.28,562.98,564.26,28028.0,563.26,564.28,562.98,564.26,28028.0
2023-06-30 13:00:00,564.03,565.41,563.05,564.03,38333.0,564.03,565.41,563.05,564.03,38333.0
2023-06-30 13:30:00,564.17,566.0,563.26,565.99,43224.0,564.17,566.0,563.26,565.99,43224.0
2023-06-30 14:00:00,566.0,566.63,564.86,566.23,43024.0,566.0,566.63,564.86,566.23,43024.0
2023-06-30 14:30:00,566.23,566.26,564.55,565.02,20606.0,566.23,566.26,564.55,565.02,20606.0
2023-06-30 15:00:00,564.98,565.1,563.51,564.22,36986.0,564.98,565.1,563.51,564.22,36986.0
2023-06-30 15:30:00,564.22,564.59,561.91,561.94,141261.0,564.22,564.59,561.91,561.94,141261.0
2023-07-03 09:30:00,560.85,564.56,557.7,563.27,51995.0,560.85,564.56,557.7,563.27,51995.0
2023-07-03 10:00:00,561.92,561.95,558.75,559.64,58783.0,561.92,561.95,558.75,559.64,58783.0
2023-07-03 10:30:00,559.52,559.79,556.44,557.95,12939.0,559.52,559.79,556.44,557.95,12939.0
2023-07-03 11:00:00,557.5,558.95,556.98,558.36,14924.0,557.5,558.95,556.98,558.36,14924.0
2023-07-03 11:30:00,559.13,559.26,556.86,557.08,8808.0,559.13,559.26,556.86,557.08,8808.0
2023-07-03 12:00:00,557.18,558.75,555.94,558.41,10593.0,557.18,558.75,555.94,558.41,10593.0
2023-07-03 12:30:00,558.57,562.89,558.46,562.73,50724.0,558.57,562.89,558.46,562.73,50724.0
2023-07-05 09:30:00,556.4,561.53,556.16,559.34,64011.0,556.4,561.53,556.16,559.34,64011.0
2023-07-05 10:00:00,558.41,561.71,558.0,560.76,47950.0,558.41,561.71,558.0,560.76,47950.0
2023-07-05 10:30:00,560.94,562.12,559.45,559.77,31057.0,560.94,562.12,559.45,559.77,31057.0
2023-07-05 11:00:00,559.43,561.16,558.87,559.63,29190.0,559.43,561.16,558.87,559.63,29190.0
2023-07-05 11:30:00,559.75,561.73,558.84,560.07,38083.0,559.75,561.73,558.84,560.07,38083.0
2023-07-05 12:00:00,560.07,561.48,559.81,561.0,23827.0,560.07,561.48,559.81,561.0,23827.0
2023-07-05 12:30:00,561.05,561.35,559.12,560.63,23134.0,561.05,561.35,559.12,560.63,23134.0
2023-07-05 13:00:00,560.79,561.55,559.74,561.04,24347.0,560.79,561.55,559.74,561.04,24347.0
2023-07-05 13:30:00,560.96,561.95,560.24,561.62,20062.0,560.96,561.95,560.24,561.62,20062.0
2023-07-05 14:00:00,561.66,563.38,561.23,562.98,45773.0,561.66,563.38,561.23,562.98,45773.0
2023-07-05 14:30:00,562.94,565.0,562.67,564.76,38997.0,562.94,565.0,562.67,564.76,38997.0
2023-07-05 15:00:00,564.54,566.82,564.54,566.65,34991.0,564.54,566.82,564.54,566.65,34991.0
2023-07-05 15:30:00,566.6,567.23,565.33,565.34,116773.0,566.6,567.23,565.33,565.34,116773.0
2023-07-06 09:30:00,557.0,560.53,554.08,556.39,51770.0,557.0,560.53,554.08,556.39,51770.0
2023-07-06 10:00:00,557.04,557.2,551.55,553.35,40120.0,557.04,557.2,551.55,553.35,40120.0
2023-07-06 10:30:00,553.43,554.51,548.43,548.77,43701.0,553.43,554.51,548.43,548.77,43701.0
2023-07-06 11:00:00,548.77,551.6,548.61,551.22,34360.0,548.77,551.6,548.61,551.22,34360.0
2023-07-06 11:30:00,551.04,551.42,550.07,550.8,36339.0,551.04,551.42,550.07,550.8,36339.0
2023-07-06 12:00:00,551.11,552.33,550.62,551.83,25152.0,551.11,552.33,550.62,551.83,25152.0
2023-07-06 12:30:00,552.28,553.24,551.6,553.17,26420.0,552.28,553.24,551.6,553.17,26420.0
2023-07-06 13:00:00,552.87,554.16,552.29,552.57,15538.0,552.87,554.16,552.29,552.57,15538.0
2023-07-06 13:30:00,552.64,554.1,551.96,553.86,15511.0,552.64,554.1,551.96,553.86,15511.0
2023-07-06 14:00:00,554.14,554.53,552.42,552.71,13139.0,554.14,554.53,552.42,552.71,13139.0
2023-07-06 14:30:00,552.94,554.91,552.78,554.68,18417.0,552.94,554.91,552.78,554.68,18417.0
2023-07-06 15:00:00,554.7,554.81,553.49,554.77,30149.0,554.7,554.81,553.49,554.77,30149.0
2023-07-06 15:30:00,554.57,556.24,553.64,555.84,78667.0,554.57,556.24,553.64,555.84,78667.0
2023-07-07 09:30:00,555.28,563.16,554.86,562.51,63844.0,555.28,563.16,554.86,562.51,63844.0
2023-07-07 10:00:00,562.51,563.3,559.86,560.53,60059.0,562.51,563.3,559.86,560.53,60059.0
2023-07-07 10:30:00,560.36,560.42,558.08,560.22,32791.0,560.36,560.42,558.08,560.22,32791.0
2023-07-07 11:00:00,560.3,561.49,558.62,558.62,23281.0,560.3,561.49,558.62,558.62,23281.0
2023-07-07 11:30:00,558.93,559.56,558.0,559.56,18284.0,558.93,559.56,558.0,559.56,18284.0
2023-07-07 12:00:00,559.79,560.48,559.3,560.34,21673.0,559.79,560.48,559.3,560.34,21673.0
2023-07-07 12:30:00,560.39,562.05,560.2,561.5,23586.0,560.39,562.05,560.2,561.5,23586.0
2023-07-07 13:00:00,561.08,562.0,560.42,562.0,20072.0,561.08,562.0,560.42,562.0,20072.0
2023-07-07 13:30:00,562.14,562.19,559.01,560.12,17710.0,562.14,562.19,559.01,560.12,17710.0
2023-07-07 14:00:00,559.94,559.94,558.57,559.08,20432.0,559.94,559.94,558.57,559.08,20432.0
2023-07-07 14:30:00,559.2,559.4,557.67,557.8,22633.0,559.2,559.4,557.67,557.8,22633.0
2023-07-07 15:00:00,557.78,557.78,556.09,556.09,25679.0,557.78,557.78,556.09,556.09,25679.0
2023-07-07 15:30:00,556.12,557.06,552.78,553.12,76649.0,556.12,557.06,552.78,553.12,76649.0
2023-07-10 09:30:00,553.0,562.29,553.0,560.37,85667.0,553.0,562.29,553.0,560.37,85667.0
2023-07-10 10:00:00,559.52,565.15,559.52,564.87,54326.0,559.52,565.15,559.52,564.87,54326.0
2023-07-10 10:30:00,565.18,565.77,562.62,564.04,32833.0,565.18,565.77,562.62,564.04,32833.0
2023-07-10 11:00:00,563.92,564.73,562.03,563.96,58642.0,563.92,564.73,562.03,563.96,58642.0
2023-07-10 11:30:00,563.69,565.61,561.97,561.97,45489.0,563.69,565.61,561.97,561.97,45489.0
2023-07-10 12:00:00,561.71,562.68,560.51,562.28,51663.0,561.71,562.68,560.51,562.28,51663.0
2023-07-10 12:30:00,562.39,565.06,561.75,564.61,23311.0,562.39,565.06,561.75,564.61,23311.0
2023-07-10 13:00:00,564.3,564.93,562.51,564.13,32265.0,564.3,564.93,562.51,564.13,32265.0
2023-07-10 13:30:00,564.34,564.69,562.91,562.91,25130.0,564.34,564.69,562.91,562.91,25130.0
2023-07-10 14:00:00,562.77,564.82,562.22,564.82,22393.0,562.77,564.82,562.22,564.82,22393.0
2023-07-10 14:30:00,564.58,565.37,564.17,565.37,26049.0,564.58,565.37,564.17,565.37,26049.0
2023-07-10 15:00:00,565.31,565.85,564.71,565.67,35803.0,565.31,565.85,564.71,565.67,35803.0
2023-07-10 15:30:00,565.58,565.81,563.9,565.81,113432.0,565.58,565.81,563.9,565.81,113432.0
2023-07-11 09:30:00,567.21,571.27,560.44,562.75,90125.0,567.21,571.27,560.44,562.75,90125.0
2023-07-11 10:00:00,562.43,562.54,557.53,558.9,66081.0,562.43,562.54,557.53,558.9,66081.0
2023-07-11 10:30:00,559.19,565.57,558.7,560.71,64324.0,559.19,565.57,558.7,560.71,64324.0
2023-07-11 11:00:00,560.93,563.37,559.89,560.65,36805.0,560.93,563.37,559.89,560.65,36805.0
2023-07-11 11:30:00,560.37,563.08,559.9,563.08,33243.0,560.37,563.08,559.9,563.08,33243.0
2023-07-11 12:00:00,563.21,563.83,560.87,561.76,23274.0,563.21,563.83,560.87,561.76,23274.0
2023-07-11 12:30:00,561.79,563.86,560.98,562.52,23227.0,561.79,563.86,560.98,562.52,23227.0
2023-07-11 13:00:00,562.85,562.87,560.89,561.77,20237.0,562.85,562.87,560.89,561.77,20237.0
2023-07-11 13:30:00,561.81,562.51,560.73,561.93,16333.0,561.81,562.51,560.73,561.93,16333.0
2023-07-11 14:00:00,561.86,562.25,559.39,560.17,23296.0,561.86,562.25,559.39,560.17,23296.0
2023-07-11 14:30:00,560.27,562.55,559.09,562.21,14135.0,560.27,562.55,559.09,562.21,14135.0
2023-07-11 15:00:00,562.37,562.84,560.93,560.98,44149.0,562.37,562.84,560.93,560.98,44149.0
2023-07-11 15:30:00,560.88,563.81,560.4,561.43,134428.0,560.88,563.81,560.4,561.43,134428.0
2023-07-12 09:30:00,570.86,570.86,564.92,566.62,65692.0,570.86,570.86,564.92,566.62,65692.0
2023-07-12 10:00:00,566.52,568.0,565.4,567.81,47919.0,566.52,568.0,565.4,567.81,47919.0
2023-07-12 10:30:00,568.25,568.58,565.59,565.99,19282.0,568.25,568.58,565.59,565.99,19282.0
2023-07-12 11:00:00,566.35,566.76,563.69,563.7,24013.0,566.35,566.76,563.69,563.7,24013.0
2023-07-12 11:30:00,563.72,565.03,557.24,558.3,53309.0,563.72,565.03,557.24,558.3,53309.0
2023-07-12 12:00:00,558.63,561.64,558.62,559.55,24652.0,558.63,561.64,558.62,559.55,24652.0
2023-07-12 12:30:00,559.56,562.7,559.42,561.64,20132.0,559.56,562.7,559.42,561.64,20132.0
2023-07-12 13:00:00,561.84,563.12,560.98,561.12,20321.0,561.84,563.12,560.98,561.12,20321.0
2023-07-12 13:30:00,560.96,562.61,560.69,561.14,23972.0,560.96,562.61,560.69,561.14,23972.0
2023-07-12 14:00:00,561.38,563.31,560.92,563.01,29116.0,561.38,563.31,560.92,563.01,29116.0
2023-07-12 14:30:00,562.87,564.17,561.03,562.08,19516.0,562.87,564.17,561.03,562.08,19516.0
2023-07-12 15:00:00,561.92,562.44,559.37,559.96,33677.0,561.92,562.44,559.37,559.96,33677.0
2023-07-12 15:30:00,559.96,563.93,559.63,561.9,161807.0,559.96,563.93,559.63,561.9,161807.0
2023-07-13 09:30:00,566.62,571.27,565.0,571.06,90386.0,566.62,571.27,565.0,571.06,90386.0
2023-07-13 10:00:00,570.66,572.96,570.23,571.35,53918.0,570.66,572.96,570.23,571.35,53918.0
2023-07-13 10:30:00,571.42,575.3,570.7,574.87,46073.0,571.42,575.3,570.7,574.87,46073.0
2023-07-13 11:00:00,574.79,575.69,573.05,573.69,30428.0,574.79,575.69,573.05,573.69,30428.0
2023-07-13 11:30:00,574.25,576.3,573.84,575.22,18856.0,574.25,576.3,573.84,575.22,18856.0
2023-07-13 12:00:00,575.31,576.09,574.16,574.3,18741.0,575.31,576.09,574.16,574.3,18741.0
2023-07-13 12:30:00,574.03,575.82,573.86,574.8,35800.0,574.03,575.82,573.86,574.8,35800.0
2023-07-13 13:00:00,574.77,577.16,574.31,576.67,39606.0,574.77,577.16,574.31,576.67,39606.0
2023-07-13 13:30:00,576.63,577.34,575.5,576.14,16983.0,576.63,577.34,575.5,576.14,16983.0
2023-07-13 14:00:00,576.4,577.92,575.82,577.47,23284.0,576.4,577.92,575.82,577.47,23284.0
2023-07-13 14:30:00,577.35,579.36,576.67,578.83,46612.0,577.35,579.36,576.67,578.83,46612.0
2023-07-13 15:00:00,579.0,579.44,578.31,579.19,28689.0,579.0,579.44,578.31,579.19,28689.0
2023-07-13 15:30:00,579.05,579.14,576.86,577.35,183303.0,579.05,579.14,576.86,577.35,183303.0
2023-07-14 09:30:00,577.0,582.96,576.0,582.0,85353.0,577.0,582.96,576.0,582.0,85353.0
2023-07-14 10:00:00,580.99,584.27,579.69,582.17,39966.0,580.99,584.27,579.69,582.17,39966.0
2023-07-14 10:30:00,581.74,583.33,577.2,578.35,36555.0,581.74,583.33,577.2,578.35,36555.0
2023-07-14 11:00:00,578.77,581.07,578.61,580.02,15800.0,578.77,581.07,578.61,580.02,15800.0
2023-07-14 11:30:00,580.1,582.07,579.95,581.5,17627.0,580.1,582.07,579.95,581.5,17627.0
2023-07-14 12:00:00,581.74,581.74,579.0,580.13,15531.0,581.74,581.74,579.0,580.13,15531.0
2023-07-14 12:30:00,580.67,582.41,580.04,581.58,14593.0,580.67,582.41,580.04,581.58,14593.0
2023-07-14 13:00:00,581.36,582.0,579.97,582.0,13749.0,581.36,582.0,579.97,582.0,13749.0
2023-07-14 13:30:00,582.07,582.07,580.87,581.19,21127.0,582.07,582.07,580.87,581.19,21127.0
2023-07-14 14:00:00,581.13,583.53,580.87,580.87,25953.0,581.13,583.53,580.87,580.87,25953.0
2023-07-14 14:30:00,581.22,582.71,580.71,581.7,25341.0,581.22,582.71,580.71,581.7,25341.0
2023-07-14 15:00:00,581.89,581.89,579.46,580.53,24595.0,581.89,581.89,579.46,580.53,24595.0
2023-07-14 15:30:00,580.76,581.13,579.53,580.79,94292.0,580.76,581.13,579.53,580.79,94292.0
2023-07-17 09:30:00,582.67,586.77,582.0,585.66,48454.0,582.67,586.77,582.0,585.66,48454.0
2023-07-17 10:00:00,585.32,590.76,585.0,590.12,55426.0,585.32,590.76,585.0,590.12,55426.0
2023-07-17 10:30:00,590.12,593.53,589.84,592.71,64615.0,590.12,593.53,589.84,592.71,64615.0
2023-07-17 11:00:00,592.72,594.99,590.28,591.85,43647.0,592.72,594.99,590.28,591.85,43647.0
2023-07-17 11:30:00,591.8,594.91,591.38,594.32,27197.0,591.8,594.91,591.38,594.32,27197.0
2023-07-17 12:00:00,594.5,594.56,592.65,593.05,18343.0,594.5,594.56,592.65,593.05,18343.0
2023-07-17 12:30:00,593.37,594.5,592.11,593.63,21301.0,593.37,594.5,592.11,593.63,21301.0
2023-07-17 13:00:00,593.37,593.49,591.15,591.63,22038.0,593.37,593.49,591.15,591.63,22038.0
2023-07-17 13:30:00,591.63,593.73,591.52,593.73,21759.0,591.63,593.73,591.52,593.73,21759.0
2023-07-17 14:00:00,593.49,593.81,592.28,593.29,22341.0,593.49,593.81,592.28,593.29,22341.0
2023-07-17 14:30:00,592.99,593.52,592.55,592.68,18665.0,592.99,593.52,592.55,592.68,18665.0
2023-07-17 15:00:00,592.83,594.58,592.68,593.31,38619.0,592.83,594.58,592.68,593.31,38619.0
2023-07-17 15:30:00,593.26,593.36,591.22,592.38,88750.0,593.26,593.36,591.22,592.38,88750.0
2023-07-18 09:30:00,589.81,592.0,583.92,588.37,73098.0,589.81,592.0,583.92,588.37,73098.0
2023-07-18 10:00:00,589.52,590.27,587.34,589.91,33816.0,589.52,590.27,587.34,589.91,33816.0
2023-07-18 10:30:00,589.92,592.03,588.88,589.34,21150.0,589.92,592.03,588.88,589.34,21150.0
2023-07-18 11:00:00,589.51,592.29,589.07,591.27,24541.0,589.51,592.29,589.07,591.27,24541.0
2023-07-18 11:30:00,591.11,597.54,590.52,596.39,63387.0,591.11,597.54,590.52,596.39,63387.0
2023-07-18 12:00:00,595.58,599.9,595.1,599.73,41918.0,595.58,599.9,595.1,599.73,41918.0
2023-07-18 12:30:00,599.9,602.0,597.27,597.27,82262.0,599.9,602.0,597.27,597.27,82262.0
2023-07-18 13:00:00,597.38,600.46,597.37,599.68,33712.0,597.38,600.46,597.37,599.68,33712.0
2023-07-18 13:30:00,599.92,601.09,598.97,599.83,37230.0,599.92,601.09,598.97,599.83,37230.0
2023-07-18 14:00:00,599.52,600.51,599.0,600.01,20116.0,599.52,600.51,599.0,600.01,20116.0
2023-07-18 14:30:00,600.11,600.85,598.92,599.81,25943.0,600.11,600.85,598.92,599.81,25943.0
2023-07-18 15:00:00,599.81,601.34,598.48,598.64,28175.0,599.81,601.34,598.48,598.64,28175.0
2023-07-18 15:30:00,598.82,599.41,596.89,596.89,95089.0,598.82,599.41,596.89,596.89,95089.0
2023-07-19 09:30:00,609.0,612.96,602.43,607.43,246373.0,609.0,612.96,602.43,607.43,246373.0
2023-07-19 10:00:00,607.43,607.43,602.18,606.09,64275.0,607.43,607.43,602.18,606.09,64275.0
2023-07-19 10:30:00,606.35,609.89,606.07,608.0,82381.0,606.35,609.89,606.07,608.0,82381.0
2023-07-19 11:00:00,608.86,612.97,608.05,612.67,66139.0,608.86,612.97,608.05,612.67,66139.0
2023-07-19 11:30:00,612.67,614.36,607.81,608.32,49798.0,612.67,614.36,607.81,608.32,49798.0
2023-07-19 12:00:00,608.19,609.4,601.78,603.09,46250.0,608.19,609.4,601.78,603.09,46250.0
2023-07-19 12:30:00,603.09,604.62,600.28,601.66,46003.0,603.09,604.62,600.28,601.66,46003.0
2023-07-19 13:00:00,601.73,602.78,599.54,602.46,41694.0,601.73,602.78,599.54,602.46,41694.0
2023-07-19 13:30:00,602.36,603.14,601.0,601.36,29363.0,602.36,603.14,601.0,601.36,29363.0
2023-07-19 14:00:00,601.35,601.82,599.77,600.54,32938.0,601.35,601.82,599.77,600.54,32938.0
2023-07-19 14:30:00,600.72,604.32,600.71,604.32,41847.0,600.72,604.32,600.71,604.32,41847.0
2023-07-19 15:00:00,604.33,605.48,603.64,604.69,26942.0,604.33,605.48,603.64,604.69,26942.0
2023-07-19 15:30:00,604.42,605.06,603.23,603.77,81403.0,604.42,605.06,603.23,603.77,81403.0
2023-07-20 09:30:00,597.62,600.88,593.19,593.48,76292.0,597.62,600.88,593.19,593.48,76292.0
2023-07-20 10:00:00,593.76,593.96,586.76,587.0,70241.0,593.76,593.96,586.76,587.0,70241.0
2023-07-20 10:30:00,586.81,587.74,582.23,586.51,104035.0,586.81,587.74,582.23,586.51,104035.0
2023-07-20 11:00:00,586.34,587.84,584.71,585.85,75888.0,586.34,587.84,584.71,585.85,75888.0
2023-07-20 11:30:00,586.05,588.2,585.38,586.04,42989.0,586.05,588.2,585.38,586.04,42989.0
2023-07-20 12:00:00,586.1,586.99,582.65,583.12,35055.0,586.1,586.99,582.65,583.12,35055.0
2023-07-20 12:30:00,583.32,583.72,579.35,579.99,66969.0,583.32,583.72,579.35,579.99,66969.0
2023-07-20 13:00:00,579.77,581.63,579.34,581.35,47445.0,579.77,581.63,579.34,581.35,47445.0
2023-07-20 13:30:00,581.22,584.15,581.07,582.65,41028.0,581.22,584.15,581.07,582.65,41028.0
2023-07-20 14:00:00,582.34,582.34,578.73,578.75,24409.0,582.34,582.34,578.73,578.75,24409.0
2023-07-20 14:30:00,578.95,580.26,577.83,577.84,18084.0,578.95,580.26,577.83,577.84,18084.0
2023-07-20 15:00:00,578.01,578.06,575.78,576.78,49265.0,578.01,578.06,575.78,576.78,49265.0
2023-07-20 15:30:00,577.02,580.54,576.8,579.12,121843.0,577.02,580.54,576.8,579.12,121843.0
2023-07-21 09:30:00,590.65,593.01,586.07,589.0,65861.0,590.65,593.01,586.07,589.0,65861.0
2023-07-21 10:00:00,588.92,588.93,581.26,581.26,32101.0,588.92,588.93,581.26,581.26,32101.0
2023-07-21 10:30:00,581.25,586.92,581.25,585.87,14523.0,581.25,586.92,581.25,585.87,14523.0
2023-07-21 11:00:00,585.97,589.53,585.52,589.22,19516.0,585.97,589.53,585.52,589.22,19516.0
2023-07-21 11:30:00,589.57,589.57,584.92,586.68,20729.0,589.57,589.57,584.92,586.68,20729.0
2023-07-21 12:00:00,587.1,587.1,583.3,583.79,21428.0,587.1,587.1,583.3,583.79,21428.0
2023-07-21 12:30:00,583.77,584.15,582.97,583.92,13123.0,583.77,584.15,582.97,583.92,13123.0
2023-07-21 13:00:00,583.9,584.49,583.49,584.0,15083.0,583.9,584.49,583.49,584.0,15083.0
2023-07-21 13:30:00,584.0,586.36,583.77,585.41,23490.0,584.0,586.36,583.77,585.41,23490.0
2023-07-21 14:00:00,585.36,585.7,583.77,584.5,19127.0,585.36,585.7,583.77,584.5,19127.0
2023-07-21 14:30:00,584.26,585.33,583.05,583.64,14612.0,584.26,585.33,583.05,583.64,14612.0
2023-07-21 15:00:00,583.37,583.56,581.0,581.6,17349.0,583.37,583.56,581.0,581.6,17349.0
2023-07-21 15:30:00,581.83,583.2,581.23,581.81,58704.0,581.83,583.2,581.23,581.81,58704.0
2023-07-24 09:30:00,586.5,587.22,576.05,578.28,55415.0,586.5,587.22,576.05,578.28,55415.0
2023-07-24 10:00:00,578.23,584.44,577.72,583.45,27360.0,578.23,584.44,577.72,583.45,27360.0
2023-07-24 10:30:00,581.92,583.23,580.48,581.42,29223.0,581.92,583.23,580.48,581.42,29223.0
2023-07-24 11:00:00,581.87,582.09,578.2,580.2,22763.0,581.87,582.09,578.2,580.2,22763.0
2023-07-24 11:30:00,579.24,580.19,577.39,578.74,19346.0,579.24,580.19,577.39,578.74,19346.0
2023-07-24 12:00:00,579.2,579.78,577.19,577.44,24358.0,579.2,579.78,577.19,577.44,24358.0
2023-07-24 12:30:00,577.75,578.7,577.44,577.79,14203.0,577.75,578.7,577.44,577.79,14203.0
2023-07-24 13:00:00,577.65,579.21,577.08,578.65,11619.0,577.65,579.21,577.08,578.65,11619.0
2023-07-24 13:30:00,578.48,580.15,578.25,578.75,11891.0,578.48,580.15,578.25,578.75,11891.0
2023-07-24 14:00:00,578.68,579.33,578.09,578.25,16944.0,578.68,579.33,578.09,578.25,16944.0
2023-07-24 14:30:00,578.13,579.14,577.3,578.51,22030.0,578.13,579.14,577.3,578.51,22030.0
2023-07-24 15:00:00,578.57,579.66,577.81,578.23,46290.0,578.57,579.66,577.81,578.23,46290.0
2023-07-24 15:30:00,578.23,579.75,577.57,578.44,115190.0,578.23,579.75,577.57,578.44,115190.0
2023-07-25 09:30:00,579.0,585.56,579.0,583.58,48976.0,579.0,585.56,579.0,583.58,48976.0
2023-07-25 10:00:00,583.29,585.37,581.09,581.35,56007.0,583.29,585.37,581.09,581.35,56007.0
2023-07-25 10:30:00,581.87,581.96,579.51,581.35,40053.0,581.87,581.96,579.51,581.35,40053.0
2023-07-25 11:00:00,581.34,583.35,581.17,582.61,39170.0,581.34,583.35,581.17,582.61,39170.0
2023-07-25 11:30:00,582.63,583.99,582.08,582.96,45277.0,582.63,583.99,582.08,582.96,45277.0
2023-07-25 12:00:00,582.87,584.39,582.3,583.72,21307.0,582.87,584.39,582.3,583.72,21307.0
2023-07-25 12:30:00,583.68,585.66,582.84,585.6,26832.0,583.68,585.66,582.84,585.6,26832.0
2023-07-25 13:00:00,585.41,586.92,584.65,586.39,23441.0,585.41,586.92,584.65,586.39,23441.0
2023-07-25 13:30:00,586.57,587.64,585.49,585.73,29024.0,586.57,587.64,585.49,585.73,29024.0
2023-07-25 14:00:00,585.73,586.93,585.11,585.57,32535.0,585.73,586.93,585.11,585.57,32535.0
2023-07-25 14:30:00,585.79,586.22,584.45,584.58,27876.0,585.79,586.22,584.45,584.58,27876.0
2023-07-25 15:00:00,584.59,585.44,584.12,584.15,28173.0,584.59,585.44,584.12,584.15,28173.0
2023-07-25 15:30:00,584.29,584.94,582.13,582.37,106016.0,584.29,584.94,582.13,582.37,106016.0
2023-07-26 09:30:00,573.92,582.76,571.21,582.24,108300.0,573.92,582.76,571.21,582.24,108300.0
2023-07-26 10:00:00,581.61,585.09,579.7,583.08,46522.0,581.61,585.09,579.7,583.08,46522.0
2023-07-26 10:30:00,583.37,583.75,576.39,576.58,67417.0,583.37,583.75,576.39,576.58,67417.0
2023-07-26 11:00:00,576.28,578.23,574.64,577.41,49086.0,576.28,578.23,574.64,577.41,49086.0
2023-07-26 11:30:00,577.09,578.9,576.56,577.31,46680.0,577.09,578.9,576.56,577.31,46680.0
2023-07-26 12:00:00,577.34,578.15,574.94,575.9,65729.0,577.34,578.15,574.94,575.9,65729.0
2023-07-26 12:30:00,576.07,577.67,574.89,575.74,42014.0,576.07,577.67,574.89,575.74,42014.0
2023-07-26 13:00:00,575.72,579.2,575.71,578.36,43372.0,575.72,579.2,575.71,578.36,43372.0
2023-07-26 13:30:00,577.99,578.55,575.86,577.04,39112.0,577.99,578.55,575.86,577.04,39112.0
2023-07-26 14:00:00,577.0,578.91,575.89,576.96,52518.0,577.0,578.91,575.89,576.96,52518.0
2023-07-26 14:30:00,577.0,581.59,576.74,578.34,69198.0,577.0,581.59,576.74,578.34,69198.0
2023-07-26 15:00:00,578.73,579.19,574.25,578.6,74403.0,578.73,579.19,574.25,578.6,74403.0
2023-07-26 15:30:00,578.26,579.27,575.62,577.46,203990.0,578.26,579.27,575.62,577.46,203990.0
2023-07-27 09:30:00,598.0,600.66,568.49,568.88,444246.0,598.0,600.66,568.49,568.88,444246.0
2023-07-27 10:00:00,568.79,570.22,563.01,564.54,174683.0,568.79,570.22,563.01,564.54,174683.0
2023-07-27 10:30:00,564.54,570.91,564.41,565.79,110182.0,564.54,570.91,564.41,565.79,110182.0
2023-07-27 11:00:00,566.06,566.46,562.36,564.72,88273.0,566.06,566.46,562.36,564.72,88273.0
2023-07-27 11:30:00,564.72,565.68,561.51,563.76,91589.0,564.72,565.68,561.51,563.76,91589.0
2023-07-27 12:00:00,563.54,566.55,563.05,566.32,75158.0,563.54,566.55,563.05,566.32,75158.0
2023-07-27 12:30:00,566.35,568.27,565.21,565.5,41623.0,566.35,568.27,565.21,565.5,41623.0
2023-07-27 13:00:00,565.71,566.75,562.04,562.61,64481.0,565.71,566.75,562.04,562.61,64481.0
2023-07-27 13:30:00,562.52,565.7,560.02,564.74,83870.0,562.52,565.7,560.02,564.74,83870.0
2023-07-27 14:00:00,564.45,565.18,560.63,561.23,58520.0,564.45,565.18,560.63,561.23,58520.0
2023-07-27 14:30:00,561.07,561.98,559.0,559.36,59401.0,561.07,561.98,559.0,559.36,59401.0
2023-07-27 15:00:00,559.05,560.83,557.11,559.01,80621.0,559.05,560.83,557.11,559.01,80621.0
2023-07-27 15:30:00,559.01,560.63,556.71,559.89,254046.0,559.01,560.63,556.71,559.89,254046.0
2023-07-28 09:30:00,567.54,568.9,563.32,564.98,124150.0,567.54,568.9,563.32,564.98,124150.0
2023-07-28 10:00:00,564.99,566.3,560.89,561.7,71476.0,564.99,566.3,560.89,561.7,71476.0
2023-07-28 10:30:00,561.8,562.48,559.37,562.17,110905.0,561.8,562.48,559.37,562.17,110905.0
2023-07-28 11:00:00,562.34,564.94,561.8,563.67,150244.0,562.34,564.94,561.8,563.67,150244.0
2023-07-28 11:30:00,563.67,565.64,562.85,565.19,62153.0,563.67,565.64,562.85,565.19,62153.0
2023-07-28 12:00:00,565.24,567.66,564.49,567.53,59871.0,565.24,567.66,564.49,567.53,59871.0
2023-07-28 12:30:00,567.4,568.32,566.14,567.72,45967.0,567.4,568.32,566.14,567.72,45967.0
2023-07-28 13:00:00,567.84,568.56,565.64,566.02,54897.0,567.84,568.56,565.64,566.02,54897.0
2023-07-28 13:30:00,565.75,567.9,564.9,567.81,28304.0,565.75,567.9,564.9,567.81,28304.0
2023-07-28 14:00:00,567.99,568.33,566.89,567.65,40196.0,567.99,568.33,566.89,567.65,40196.0
2023-07-28 14:30:00,567.72,568.45,566.51,568.0,32457.0,567.72,568.45,566.51,568.0,32457.0
2023-07-28 15:00:00,568.23,568.47,565.62,565.62,56094.0,568.23,568.47,565.62,565.62,56094.0
2023-07-28 15:30:00,565.65,569.68,565.65,569.68,281249.0,565.65,569.68,565.65,569.68,281249.0
2023-07-31 09:30:00,573.82,582.36,573.0,577.61,187893.0,573.82,582.36,573.0,577.61,187893.0
2023-07-31 10:00:00,578.01,578.05,573.8,576.05,69530.0,578.01,578.05,573.8,576.05,69530.0
2023-07-31 10:30:00,576.25,579.99,575.66,576.89,58333.0,576.25,579.99,575.66,576.89,58333.0
2023-07-31 11:00:00,576.81,578.18,575.36,577.0,69860.0,576.81,578.18,575.36,577.0,69860.0
2023-07-31 11:30:00,576.69,580.78,576.69,580.7,59459.0,576.69,580.78,576.69,580.7,59459.0
2023-07-31 12:00:00,580.53,581.51,578.8,581.23,82845.0,580.53,581.51,578.8,581.23,82845.0
2023-07-31 12:30:00,581.04,581.32,579.66,580.31,26593.0,581.04,581.32,579.66,580.31,26593.0
2023-07-31 13:00:00,580.19,582.21,579.16,581.47,28025.0,580.19,582.21,579.16,581.47,28025.0
2023-07-31 13:30:00,581.47,582.24,580.61,581.2,29218.0,581.47,582.24,580.61,581.2,29218.0
2023-07-31 14:00:00,581.37,583.14,580.75,581.35,41714.0,581.37,583.14,580.75,581.35,41714.0
2023-07-31 14:30:00,581.47,583.65,581.15,582.79,28397.0,581.47,583.65,581.15,582.79,28397.0
2023-07-31 15:00:00,582.67,582.82,581.22,582.09,22619.0,582.67,582.82,581.22,582.09,22619.0
2023-07-31 15:30:00,582.32,583.29,580.01,583.28,103087.0,582.32,583.29,580.01,583.28,103087.0
2023-08-01 09:30:00,578.24,583.63,575.21,580.0,56202.0,578.24,583.63,575.21,580.0,56202.0
2023-08-01 10:00:00,580.39,586.29,579.35,586.29,41556.0,580.39,586.29,579.35,586.29,41556.0
2023-08-01 10:30:00,586.52,589.95,585.59,589.43,40940.0,586.52,589.95,585.59,589.43,40940.0
2023-08-01 11:00:00,589.26,590.34,587.48,590.21,42323.0,589.26,590.34,587.48,590.21,42323.0
2023-08-01 11:30:00,590.33,590.85,588.67,590.06,30149.0,590.33,590.85,588.67,590.06,30149.0
2023-08-01 12:00:00,590.0,590.29,588.69,589.32,21393.0,590.0,590.29,588.69,589.32,21393.0
2023-08-01 12:30:00,589.26,590.1,588.4,589.86,28614.0,589.26,590.1,588.4,589.86,28614.0
2023-08-01 13:00:00,589.92,590.16,588.01,588.13,19786.0,589.92,590.16,588.01,588.13,19786.0
2023-08-01 13:30:00,587.93,589.86,587.54,589.57,22389.0,587.93,589.86,587.54,589.57,22389.0
2023-08-01 14:00:00,589.75,591.0,589.24,589.65,26637.0,589.75,591.0,589.24,589.65,26637.0
2023-08-01 14:30:00,589.65,590.72,588.95,590.62,20389.0,589.65,590.72,588.95,590.62,20389.0
2023-08-01 15:00:00,590.75,591.5,589.88,590.76,22674.0,590.75,591.5,589.88,590.76,22674.0
2023-08-01 15:30:00,590.7,591.27,589.3,590.36,104887.0,590.7,591.27,589.3,590.36,104887.0
2023-08-02 09:30:00,579.89,580.0,576.43,578.19,95217.0,579.89,580.0,576.43,578.19,95217.0
2023-08-02 10:00:00,578.0,582.86,576.81,578.74,86350.0,578.0,582.86,576.81,578.74,86350.0
2023-08-02 10:30:00,579.19,579.53,570.84,572.95,75990.0,579.19,579.53,570.84,572.95,75990.0
2023-08-02 11:00:00,573.32,573.7,570.67,570.95,63807.0,573.32,573.7,570.67,570.95,63807.0
2023-08-02 11:30:00,571.26,571.26,564.42,564.43,78684.0,571.26,571.26,564.42,564.43,78684.0
2023-08-02 12:00:00,564.7,565.75,561.84,564.0,66773.0,564.7,565.75,561.84,564.0,66773.0
2023-08-02 12:30:00,564.27,567.4,564.04,567.13,43291.0,564.27,567.4,564.04,567.13,43291.0
2023-08-02 13:00:00,567.36,568.08,565.54,566.06,51860.0,567.36,568.08,565.54,566.06,51860.0
2023-08-02 13:30:00,565.84,567.39,563.62,564.62,56497.0,565.84,567.39,563.62,564.62,56497.0
2023-08-02 14:00:00,564.64,566.47,564.43,565.07,53226.0,564.64,566.47,564.43,565.07,53226.0
2023-08-02 14:30:00,565.18,565.83,564.11,564.38,29295.0,565.18,565.83,564.11,564.38,29295.0
2023-08-02 15:00:00,564.37,564.57,561.05,561.65,66334.0,564.37,564.57,561.05,561.65,66334.0
2023-08-02 15:30:00,561.84,564.05,561.39,562.92,189143.0,561.84,564.05,561.39,562.92,189143.0
2023-08-03 09:30:00,557.97,562.49,556.0,560.14,94094.0,557.97,562.49,556.0,560.14,94094.0
2023-08-03 10:00:00,560.24,562.51,558.09,558.44,41259.0,560.24,562.51,558.09,558.44,41259.0
2023-08-03 10:30:00,558.22,560.19,556.21,558.62,42993.0,558.22,560.19,556.21,558.62,42993.0
2023-08-03 11:00:00,559.01,562.45,558.82,561.47,32330.0,559.01,562.45,558.82,561.47,32330.0
2023-08-03 11:30:00,561.53,562.39,558.85,559.62,23321.0,561.53,562.39,558.85,559.62,23321.0
2023-08-03 12:00:00,559.49,560.36,558.94,559.2,17004.0,559.49,560.36,558.94,559.2,17004.0
2023-08-03 12:30:00,559.06,559.43,557.86,558.74,16858.0,559.06,559.43,557.86,558.74,16858.0
2023-08-03 13:00:00,558.89,561.3,558.0,560.82,16859.0,558.89,561.3,558.0,560.82,16859.0
2023-08-03 13:30:00,560.71,560.71,559.39,559.75,19262.0,560.71,560.71,559.39,559.75,19262.0
2023-08-03 14:00:00,559.6,561.09,558.65,560.32,16303.0,559.6,561.09,558.65,560.32,16303.0
2023-08-03 14:30:00,560.89,562.07,560.38,560.84,18508.0,560.89,562.07,560.38,560.84,18508.0
2023-08-03 15:00:00,561.24,561.24,559.54,560.4,21607.0,561.24,561.24,559.54,560.4,21607.0
2023-08-03 15:30:00,560.33,561.23,559.67,560.4,67054.0,560.33,561.23,559.67,560.4,67054.0
2023-08-04 09:30:00,564.4,564.98,553.29,554.23,183452.0,564.4,564.98,553.29,554.23,183452.0
2023-08-04 10:00:00,554.19,554.97,550.01,552.84,81517.0,554.19,554.97,550.01,552.84,81517.0
2023-08-04 10:30:00,553.17,558.07,552.84,556.48,69374.0,553.17,558.07,552.84,556.48,69374.0
2023-08-04 11:00:00,556.86,559.07,556.31,558.87,31703.0,556.86,559.07,556.31,558.87,31703.0
2023-08-04 11:30:00,559.11,559.76,557.02,558.72,74025.0,559.11,559.76,557.02,558.72,74025.0
2023-08-04 12:00:00,558.97,559.15,557.28,558.97,32276.0,558.97,559.15,557.28,558.97,32276.0
2023-08-04 12:30:00,558.98,559.33,557.14,557.63,39171.0,558.98,559.33,557.14,557.63,39171.0
2023-08-04 13:00:00,557.86,558.01,555.43,555.9,38528.0,557.86,558.01,555.43,555.9,38528.0
2023-08-04 13:30:00,555.88,556.77,555.04,555.7,50332.0,555.88,556.77,555.04,555.7,50332.0
2023-08-04 14:00:00,555.38,555.45,552.34,552.38,45506.0,555.38,555.45,552.34,552.38,45506.0
2023-08-04 14:30:00,552.55,553.31,550.6,552.03,67801.0,552.55,553.31,550.6,552.03,67801.0
2023-08-04 15:00:00,552.05,553.22,550.68,552.11,38696.0,552.05,553.22,550.68,552.11,38696.0
2023-08-04 15:30:00,552.24,552.55,550.42,551.71,91052.0,552.24,552.55,550.42,551.71,91052.0
2023-08-07 09:30:00,555.36,556.91,549.53,552.77,84755.0,555.36,556.91,549.53,552.77,84755.0
2023-08-07 10:00:00,552.48,556.64,550.37,555.98,62494.0,552.48,556.64,550.37,555.98,62494.0
2023-08-07 10:30:00,555.68,556.14,550.39,551.34,48500.0,555.68,556.14,550.39,551.34,48500.0
2023-08-07 11:00:00,551.2,552.55,549.96,552.16,55006.0,551.2,552.55,549.96,552.16,55006.0
2023-08-07 11:30:00,552.32,554.34,550.52,553.85,39463.0,552.32,554.34,550.52,553.85,39463.0
2023-08-07 12:00:00,553.85,554.06,552.17,552.29,26551.0,553.85,554.06,552.17,552.29,26551.0
2023-08-07 12:30:00,552.8,552.85,550.32,551.67,36791.0,552.8,552.85,550.32,551.67,36791.0
2023-08-07 13:00:00,551.54,551.81,549.06,549.45,46383.0,551.54,551.81,549.06,549.45,46383.0
2023-08-07 13:30:00,549.3,552.42,549.2,552.42,23040.0,549.3,552.42,549.2,552.42,23040.0
2023-08-07 14:00:00,552.29,552.64,551.23,551.63,34239.0,552.29,552.64,551.23,551.63,34239.0
2023-08-07 14:30:00,551.75,553.31,551.53,552.68,22453.0,551.75,553.31,551.53,552.68,22453.0
2023-08-07 15:00:00,553.04,555.18,552.8,554.45,55498.0,553.04,555.18,552.8,554.45,55498.0
2023-08-07 15:30:00,554.18,555.49,553.9,554.92,133337.0,554.18,555.49,553.9,554.92,133337.0
2023-08-08 09:30:00,546.99,548.62,541.75,547.07,93238.0,546.99,548.62,541.75,547.07,93238.0
2023-08-08 10:00:00,547.07,549.13,544.76,548.0,40899.0,547.07,549.13,544.76,548.0,40899.0
2023-08-08 10:30:00,548.14,548.7,544.44,545.32,32163.0,548.14,548.7,544.44,545.32,32163.0
2023-08-08 11:00:00,544.92,549.81,544.72,549.81,35446.0,544.92,549.81,544.72,549.81,35446.0
2023-08-08 11:30:00,549.37,549.37,546.12,546.92,40970.0,549.37,549.37,546.12,546.92,40970.0
2023-08-08 12:00:00,546.8,550.89,546.8,550.88,29685.0,546.8,550.89,546.8,550.88,29685.0
2023-08-08 12:30:00,550.76,552.36,550.73,550.99,32053.0,550.76,552.36,550.73,550.99,32053.0
2023-08-08 13:00:00,551.15,551.41,549.74,550.36,18692.0,551.15,551.41,549.74,550.36,18692.0
2023-08-08 13:30:00,550.56,552.63,550.13,551.21,33617.0,550.56,552.63,550.13,551.21,33617.0
2023-08-08 14:00:00,550.78,551.77,549.28,549.64,32045.0,550.78,551.77,549.28,549.64,32045.0
2023-08-08 14:30:00,550.07,552.32,548.68,551.76,24406.0,550.07,552.32,548.68,551.76,24406.0
2023-08-08 15:00:00,551.64,552.33,550.67,551.28,20991.0,551.64,552.33,550.67,551.28,20991.0
2023-08-08 15:30:00,551.28,553.76,550.98,552.62,68479.0,551.28,553.76,550.98,552.62,68479.0
2023-08-09 09:30:00,551.52,555.0,551.3,552.2,28657.0,551.52,555.0,551.3,552.2,28657.0
2023-08-09 10:00:00,552.32,553.72,550.24,552.15,22725.0,552.32,553.72,550.24,552.15,22725.0
2023-08-09 10:30:00,551.95,552.67,545.59,545.6,40987.0,551.95,552.67,545.59,545.6,40987.0
2023-08-09 11:00:00,545.16,547.56,545.1,547.37,30016.0,545.16,547.56,545.1,547.37,30016.0
2023-08-09 11:30:00,546.6,548.24,546.52,548.07,28005.0,546.6,548.24,546.52,548.07,28005.0
2023-08-09 12:00:00,548.25,550.07,548.21,549.76,37530.0,548.25,550.07,548.21,549.76,37530.0
2023-08-09 12:30:00,549.87,551.73,549.86,550.5,24441.0,549.87,551.73,549.86,550.5,24441.0
2023-08-09 13:00:00,550.05,552.99,549.89,552.24,28657.0,550.05,552.99,549.89,552.24,28657.0
2023-08-09 13:30:00,552.49,554.05,551.85,552.24,25996.0,552.49,554.05,551.85,552.24,25996.0
2023-08-09 14:00:00,552.17,554.67,551.89,554.44,16556.0,552.17,554.67,551.89,554.44,16556.0
2023-08-09 14:30:00,554.73,555.0,552.72,553.47,24610.0,554.73,555.0,552.72,553.47,24610.0
2023-08-09 15:00:00,553.47,553.63,551.16,551.25,35980.0,553.47,553.63,551.16,551.25,35980.0
2023-08-09 15:30:00,551.35,551.63,548.87,550.17,101226.0,551.35,551.63,548.87,550.17,101226.0
2023-08-10 09:30:00,557.83,564.81,556.58,564.65,65480.0,557.83,564.81,556.58,564.65,65480.0
2023-08-10 10:00:00,565.0,566.07,562.29,563.27,115672.0,565.0,566.07,562.29,563.27,115672.0
2023-08-10 10:30:00,563.21,565.6,560.54,561.29,88077.0,563.21,565.6,560.54,561.29,88077.0
2023-08-10 11:00:00,561.0,561.01,557.79,559.27,31546.0,561.0,561.01,557.79,559.27,31546.0
2023-08-10 11:30:00,559.67,559.67,553.86,554.94,46806.0,559.67,559.67,553.86,554.94,46806.0
2023-08-10 12:00:00,554.9,557.28,553.79,556.83,34612.0,554.9,557.28,553.79,556.83,34612.0
2023-08-10 12:30:00,556.71,559.21,556.19,556.39,23956.0,556.71,559.21,556.19,556.39,23956.0
2023-08-10 13:00:00,556.14,557.63,553.88,554.13,15975.0,556.14,557.63,553.88,554.13,15975.0
2023-08-10 13:30:00,554.13,554.51,550.14,551.0,46581.0,554.13,554.51,550.14,551.0,46581.0
2023-08-10 14:00:00,551.11,554.48,551.11,553.81,15850.0,551.11,554.48,551.11,553.81,15850.0
2023-08-10 14:30:00,554.29,556.1,552.95,556.09,41244.0,554.29,556.1,552.95,556.09,41244.0
2023-08-10 15:00:00,556.01,556.91,554.36,554.94,35612.0,556.01,556.91,554.36,554.94,35612.0
2023-08-10 15:30:00,554.57,555.28,552.74,555.04,65278.0,554.57,555.28,552.74,555.04,65278.0
2023-08-11 09:30:00,550.77,556.0,550.01,554.96,38708.0,550.77,556.0,550.01,554.96,38708.0
2023-08-11 10:00:00,555.98,557.1,553.49,556.0,17461.0,555.98,557.1,553.49,556.0,17461.0
2023-08-11 10:30:00,556.34,557.31,554.58,555.25,16007.0,556.34,557.31,554.58,555.25,16007.0
2023-08-11 11:00:00,555.71,556.97,554.58,554.91,19773.0,555.71,556.97,554.58,554.91,19773.0
2023-08-11 11:30:00,555.45,556.98,554.69,556.96,19438.0,555.45,556.98,554.69,556.96,19438.0
2023-08-11 12:00:00,556.84,557.13,555.25,556.03,9034.0,556.84,557.13,555.25,556.03,9034.0
2023-08-11 12:30:00,556.39,556.79,555.01,556.04,14618.0,556.39,556.79,555.01,556.04,14618.0
2023-08-11 13:00:00,556.08,556.98,555.18,556.77,16457.0,556.08,556.98,555.18,556.77,16457.0
2023-08-11 13:30:00,556.96,557.29,555.41,555.93,8285.0,556.96,557.29,555.41,555.93,8285.0
2023-08-11 14:00:00,555.86,556.61,555.37,556.23,8133.0,555.86,556.61,555.37,556.23,8133.0
2023-08-11 14:30:00,556.61,557.63,555.29,557.59,14055.0,556.61,557.63,555.29,557.59,14055.0
2023-08-11 15:00:00,557.57,558.57,556.58,558.41,28270.0,557.57,558.57,556.58,558.41,28270.0
2023-08-11 15:30:00,558.16,558.52,556.76,557.53,103474.0,558.16,558.52,556.76,557.53,103474.0
2023-08-14 09:30:00,551.94,559.3,550.76,559.25,64514.0,551.94,559.3,550.76,559.25,64514.0
2023-08-14 10:00:00,559.04,563.2,559.04,561.21,42534.0,559.04,563.2,559.04,561.21,42534.0
2023-08-14 10:30:00,561.66,566.4,561.66,565.21,37010.0,561.66,566.4,561.66,565.21,37010.0
2023-08-14 11:00:00,565.61,566.75,563.07,564.53,32541.0,565.61,566.75,563.07,564.53,32541.0
2023-08-14 11:30:00,565.18,565.83,564.13,565.34,9049.0,565.18,565.83,564.13,565.34,9049.0
2023-08-14 12:00:00,564.84,565.83,563.13,564.58,14670.0,564.84,565.83,563.13,564.58,14670.0
2023-08-14 12:30:00,564.56,565.92,564.02,565.43,16198.0,564.56,565.92,564.02,565.43,16198.0
2023-08-14 13:00:00,565.28,566.7,565.27,565.46,9044.0,565.28,566.7,565.27,565.46,9044.0
2023-08-14 13:30:00,565.68,566.24,564.96,565.4,16294.0,565.68,566.24,564.96,565.4,16294.0
2023-08-14 14:00:00,565.41,565.69,564.02,565.08,22252.0,565.41,565.69,564.02,565.08,22252.0
2023-08-14 14:30:00,565.06,565.22,563.97,564.86,25152.0,565.06,565.22,563.97,564.86,25152.0
2023-08-14 15:00:00,565.09,565.46,564.31,564.63,20666.0,565.09,565.46,564.31,564.63,20666.0
2023-08-14 15:30:00,564.59,566.5,564.11,566.38,66972.0,564.59,566.5,564.11,566.38,66972.0
2023-08-15 09:30:00,567.49,573.98,566.76,570.38,115137.0,567.49,573.98,566.76,570.38,115137.0
2023-08-15 10:00:00,570.61,570.68,565.0,567.31,34320.0,570.61,570.68,565.0,567.31,34320.0
2023-08-15 10:30:00,567.15,568.36,565.77,566.2,35953.0,567.15,568.36,565.77,566.2,35953.0
2023-08-15 11:00:00,565.64,568.0,565.64,567.0,23864.0,565.64,568.0,565.64,567.0,23864.0
2023-08-15 11:30:00,566.85,568.86,566.48,567.8,17289.0,566.85,568.86,566.48,567.8,17289.0
2023-08-15 12:00:00,567.98,568.39,566.35,566.92,10774.0,567.98,568.39,566.35,566.92,10774.0
2023-08-15 12:30:00,566.91,567.13,566.11,567.0,9455.0,566.91,567.13,566.11,567.0,9455.0
2023-08-15 13:00:00,567.0,568.5,566.39,567.5,14143.0,567.0,568.5,566.39,567.5,14143.0
2023-08-15 13:30:00,567.2,567.2,565.32,566.2,13548.0,567.2,567.2,565.32,566.2,13548.0
2023-08-15 14:00:00,565.88,565.91,564.15,564.44,12438.0,565.88,565.91,564.15,564.44,12438.0
2023-08-15 14:30:00,564.43,565.31,562.78,563.17,14258.0,564.43,565.31,562.78,563.17,14258.0
2023-08-15 15:00:00,562.87,563.17,559.37,559.37,26373.0,562.87,563.17,559.37,559.37,26373.0
2023-08-15 15:30:00,559.46,560.39,558.46,559.08,67988.0,559.46,560.39,558.46,559.08,67988.0
2023-08-16 09:30:00,557.0,559.82,555.38,557.82,29194.0,557.0,559.82,555.38,557.82,29194.0
2023-08-16 10:00:00,557.5,560.98,556.73,558.0,20212.0,557.5,560.98,556.73,558.0,20212.0
2023-08-16 10:30:00,558.1,560.17,558.0,560.13,6673.0,558.1,560.17,558.0,560.13,6673.0
2023-08-16 11:00:00,559.96,560.67,559.04,559.16,9857.0,559.96,560.67,559.04,559.16,9857.0
2023-08-16 11:30:00,558.87,559.53,556.37,556.57,17080.0,558.87,559.53,556.37,556.57,17080.0
2023-08-16 12:00:00,556.63,557.27,554.15,554.5,18996.0,556.63,557.27,554.15,554.5,18996.0
2023-08-16 12:30:00,554.49,555.38,553.87,554.5,17565.0,554.49,555.38,553.87,554.5,17565.0
2023-08-16 13:00:00,554.51,554.51,552.01,553.5,22555.0,554.51,554.51,552.01,553.5,22555.0
2023-08-16 13:30:00,553.42,554.35,552.86,553.55,30668.0,553.42,554.35,552.86,553.55,30668.0
2023-08-16 14:00:00,553.31,555.59,550.22,555.59,69223.0,553.31,555.59,550.22,555.59,69223.0
2023-08-16 14:30:00,555.5,555.51,553.0,554.39,64273.0,555.5,555.51,553.0,554.39,64273.0
2023-08-16 15:00:00,554.4,554.4,550.06,550.93,37965.0,554.4,554.4,550.06,550.93,37965.0
2023-08-16 15:30:00,550.93,551.43,548.27,549.36,142157.0,550.93,551.43,548.27,549.36,142157.0
2023-08-17 09:30:00,550.45,552.05,541.59,543.25,94080.0,550.45,552.05,541.59,543.25,94080.0
2023-08-17 10:00:00,543.25,545.68,543.25,544.46,46811.0,543.25,545.68,543.25,544.46,46811.0
2023-08-17 10:30:00,544.17,546.09,542.41,545.33,46450.0,544.17,546.09,542.41,545.33,46450.0
2023-08-17 11:00:00,544.85,545.97,544.08,545.21,27629.0,544.85,545.97,544.08,545.21,27629.0
2023-08-17 11:30:00,545.13,546.03,544.48,545.88,27464.0,545.13,546.03,544.48,545.88,27464.0
2023-08-17 12:00:00,545.96,547.33,544.95,547.32,18012.0,545.96,547.33,544.95,547.32,18012.0
2023-08-17 12:30:00,547.34,548.08,546.0,547.81,19857.0,547.34,548.08,546.0,547.81,19857.0
2023-08-17 13:00:00,547.98,548.15,545.65,546.49,29639.0,547.98,548.15,545.65,546.49,29639.0
2023-08-17 13:30:00,546.35,546.63,545.13,546.35,18765.0,546.35,546.63,545.13,546.35,18765.0
2023-08-17 14:00:00,546.15,546.5,544.76,546.05,17581.0,546.15,546.5,544.76,546.05,17581.0
2023-08-17 14:30:00,546.04,546.04,542.98,543.35,21758.0,546.04,546.04,542.98,543.35,21758.0
2023-08-17 15:00:00,543.18,543.81,540.71,543.26,43703.0,543.18,543.81,540.71,543.26,43703.0
2023-08-17 15:30:00,543.29,544.79,542.16,543.45,82567.0,543.29,544.79,542.16,543.45,82567.0
2023-08-18 09:30:00,533.96,542.27,532.54,540.0,86343.0,533.96,542.27,532.54,540.0,86343.0
2023-08-18 10:00:00,539.95,539.99,537.27,538.07,26268.0,539.95,539.99,537.27,538.07,26268.0
2023-08-18 10:30:00,538.26,541.96,538.0,539.99,26980.0,538.26,541.96,538.0,539.99,26980.0
2023-08-18 11:00:00,540.32,541.67,540.14,540.23,15722.0,540.32,541.67,540.14,540.23,15722.0
2023-08-18 11:30:00,539.98,541.5,538.75,541.42,34895.0,539.98,541.5,538.75,541.42,34895.0
2023-08-18 12:00:00,541.44,542.1,539.99,540.32,15484.0,541.44,542.1,539.99,540.32,15484.0
2023-08-18 12:30:00,540.19,541.61,539.53,540.33,12595.0,540.19,541.61,539.53,540.33,12595.0
2023-08-18 13:00:00,540.2,541.29,538.78,540.02,18247.0,540.2,541.29,538.78,540.02,18247.0
2023-08-18 13:30:00,540.48,541.58,539.87,541.39,12620.0,540.48,541.58,539.87,541.39,12620.0
2023-08-18 14:00:00,541.4,541.83,540.16,541.63,14148.0,541.4,541.83,540.16,541.63,14148.0
2023-08-18 14:30:00,541.62,542.88,541.36,542.07,14421.0,541.62,542.88,541.36,542.07,14421.0
2023-08-18 15:00:00,541.74,542.66,540.88,542.51,18768.0,541.74,542.66,540.88,542.51,18768.0
2023-08-18 15:30:00,542.35,543.4,540.55,541.76,56735.0,542.35,543.4,540.55,541.76,56735.0
2023-08-21 09:30:00,542.86,549.77,542.55,549.77,40696.0,542.86,549.77,542.55,549.77,40696.0
2023-08-21 10:00:00,549.71,553.7,548.33,548.51,37343.0,549.71,553.7,548.33,548.51,37343.0
2023-08-21 10:30:00,548.26,551.25,547.83,550.35,31127.0,548.26,551.25,547.83,550.35,31127.0
2023-08-21 11:00:00,550.28,551.27,547.39,547.84,26796.0,550.28,551.27,547.39,547.84,26796.0
2023-08-21 11:30:00,547.53,548.84,546.82,547.56,23576.0,547.53,548.84,546.82,547.56,23576.0
2023-08-21 12:00:00,548.02,551.44,547.17,551.44,14241.0,548.02,551.44,547.17,551.44,14241.0
2023-08-21 12:30:00,551.17,552.99,551.12,552.81,18981.0,551.17,552.99,551.12,552.81,18981.0
2023-08-21 13:00:00,552.76,553.68,551.95,553.26,13033.0,552.76,553.68,551.95,553.26,13033.0
2023-08-21 13:30:00,553.07,554.76,553.02,553.77,14341.0,553.07,554.76,553.02,553.77,14341.0
2023-08-21 14:00:00,553.87,554.15,552.25,552.69,14938.0,553.87,554.15,552.25,552.69,14938.0
2023-08-21 14:30:00,552.6,554.58,552.52,553.53,20013.0,552.6,554.58,552.52,553.53,20013.0
2023-08-21 15:00:00,553.61,554.69,552.72,554.44,24653.0,553.61,554.69,552.72,554.44,24653.0
2023-08-21 15:30:00,554.3,555.31,553.45,555.0,131617.0,554.3,555.31,553.45,555.0,131617.0
2023-08-22 09:30:00,559.62,564.25,559.62,560.0,81206.0,559.62,564.25,559.62,560.0,81206.0
2023-08-22 10:00:00,560.17,561.64,558.31,558.47,25453.0,560.17,561.64,558.31,558.47,25453.0
2023-08-22 10:30:00,558.34,560.45,556.3,560.34,64515.0,558.34,560.45,556.3,560.34,64515.0
2023-08-22 11:00:00,560.18,561.69,559.29,560.45,13452.0,560.18,561.69,559.29,560.45,13452.0
2023-08-22 11:30:00,560.04,560.68,558.83,560.01,11204.0,560.04,560.68,558.83,560.01,11204.0
2023-08-22 12:00:00,559.99,560.31,558.37,560.31,19349.0,559.99,560.31,558.37,560.31,19349.0
2023-08-22 12:30:00,560.32,561.97,559.25,561.01,12759.0,560.32,561.97,559.25,561.01,12759.0
2023-08-22 13:00:00,561.31,561.5,560.07,561.02,34420.0,561.31,561.5,560.07,561.02,34420.0
2023-08-22 13:30:00,561.02,561.36,559.95,561.08,31483.0,561.02,561.36,559.95,561.08,31483.0
2023-08-22 14:00:00,560.9,562.0,559.93,561.65,13805.0,560.9,562.0,559.93,561.65,13805.0
2023-08-22 14:30:00,561.86,563.2,561.54,563.14,19403.0,561.86,563.2,561.54,563.14,19403.0
2023-08-22 15:00:00,563.29,564.01,562.0,562.26,25996.0,563.29,564.01,562.0,562.26,25996.0
2023-08-22 15:30:00,562.24,562.52,560.91,562.17,69450.0,562.24,562.52,560.91,562.17,69450.0
2023-08-23 09:30:00,564.47,568.0,562.0,567.6,71116.0,564.47,568.0,562.0,567.6,71116.0
2023-08-23 10:00:00,567.45,570.0,566.55,569.51,35912.0,567.45,570.0,566.55,569.51,35912.0
2023-08-23 10:30:00,569.52,573.32,569.31,572.86,41845.0,569.52,573.32,569.31,572.86,41845.0
2023-08-23 11:00:00,572.88,576.97,572.48,576.24,72307.0,572.88,576.97,572.48,576.24,72307.0
2023-08-23 11:30:00,576.39,576.6,572.73,575.27,38204.0,576.39,576.6,572.73,575.27,38204.0
2023-08-23 12:00:00,575.45,576.4,574.75,575.12,29667.0,575.45,576.4,574.75,575.12,29667.0
2023-08-23 12:30:00,575.19,576.49,574.51,574.51,33065.0,575.19,576.49,574.51,574.51,33065.0
2023-08-23 13:00:00,574.3,576.87,574.22,576.14,37774.0,574.3,576.87,574.22,576.14,37774.0
2023-08-23 13:30:00,576.28,576.5,574.79,575.47,14080.0,576.28,576.5,574.79,575.47,14080.0
2023-08-23 14:00:00,575.16,575.16,572.2,572.52,14960.0,575.16,575.16,572.2,572.52,14960.0
2023-08-23 14:30:00,572.97,572.97,570.0,571.05,34477.0,572.97,572.97,570.0,571.05,34477.0
2023-08-23 15:00:00,571.05,571.75,569.97,570.31,23826.0,571.05,571.75,569.97,570.31,23826.0
2023-08-23 15:30:00,570.33,570.4,567.04,568.18,69022.0,570.33,570.4,567.04,568.18,69022.0
2023-08-24 09:30:00,574.6,575.87,559.14,561.0,101146.0,574.6,575.87,559.14,561.0,101146.0
2023-08-24 10:00:00,561.12,563.13,554.0,554.51,70745.0,561.12,563.13,554.0,554.51,70745.0
2023-08-24 10:30:00,554.31,556.86,552.8,555.94,33901.0,554.31,556.86,552.8,555.94,33901.0
2023-08-24 11:00:00,555.13,556.0,553.8,555.15,19520.0,555.13,556.0,553.8,555.15,19520.0
2023-08-24 11:30:00,554.76,556.66,554.38,554.77,18038.0,554.76,556.66,554.38,554.77,18038.0
2023-08-24 12:00:00,554.51,557.29,554.46,556.87,12154.0,554.51,557.29,554.46,556.87,12154.0
2023-08-24 12:30:00,556.91,558.61,555.78,556.13,10728.0,556.91,558.61,555.78,556.13,10728.0
2023-08-24 13:00:00,556.08,557.6,555.41,556.55,9967.0,556.08,557.6,555.41,556.55,9967.0
2023-08-24 13:30:00,556.88,556.89,555.73,556.5,12502.0,556.88,556.89,555.73,556.5,12502.0
2023-08-24 14:00:00,556.93,557.52,555.08,555.91,13492.0,556.93,557.52,555.08,555.91,13492.0
2023-08-24 14:30:00,556.11,556.71,554.19,555.89,14787.0,556.11,556.71,554.19,555.89,14787.0
2023-08-24 15:00:00,556.1,556.29,553.09,553.32,22872.0,556.1,556.29,553.09,553.32,22872.0
2023-08-24 15:30:00,553.32,553.44,549.47,549.54,103598.0,553.32,553.44,549.47,549.54,103598.0
2023-08-25 09:30:00,554.44,559.94,551.65,559.94,35009.0,554.44,559.94,551.65,559.94,35009.0
2023-08-25 10:00:00,559.99,564.78,556.24,558.59,18915.0,559.99,564.78,556.24,558.59,18915.0
2023-08-25 10:30:00,557.87,558.61,551.4,551.4,31542.0,557.87,558.61,551.4,551.4,31542.0
2023-08-25 11:00:00,552.08,555.01,551.43,554.96,19277.0,552.08,555.01,551.43,554.96,19277.0
2023-08-25 11:30:00,554.58,558.28,553.96,556.39,19098.0,554.58,558.28,553.96,556.39,19098.0
2023-08-25 12:00:00,555.55,559.36,555.55,559.28,10144.0,555.55,559.36,555.55,559.28,10144.0
2023-08-25 12:30:00,559.02,562.06,558.56,562.06,21615.0,559.02,562.06,558.56,562.06,21615.0
2023-08-25 13:00:00,562.05,562.98,560.71,561.65,12710.0,562.05,562.98,560.71,561.65,12710.0
2023-08-25 13:30:00,561.47,562.51,560.66,561.75,11657.0,561.47,562.51,560.66,561.75,11657.0
2023-08-25 14:00:00,562.12,565.97,561.97,565.16,19564.0,562.12,565.97,561.97,565.16,19564.0
2023-08-25 14:30:00,565.39,566.12,564.08,565.97,16634.0,565.39,566.12,564.08,565.97,16634.0
2023-08-25 15:00:00,566.07,567.07,565.08,566.25,16475.0,566.07,567.07,565.08,566.25,16475.0
2023-08-25 15:30:00,566.26,566.46,563.25,563.64,49112.0,566.26,566.46,563.25,563.64,49112.0
2023-08-28 09:30:00,566.62,568.84,562.34,565.64,30994.0,566.62,568.84,562.34,565.64,30994.0
2023-08-28 10:00:00,566.19,570.57,565.02,570.0,25759.0,566.19,570.57,565.02,570.0,25759.0
2023-08-28 10:30:00,569.76,571.31,568.51,570.91,37873.0,569.76,571.31,568.51,570.91,37873.0
2023-08-28 11:00:00,570.9,570.9,567.49,569.27,20924.0,570.9,570.9,567.49,569.27,20924.0
2023-08-28 11:30:00,569.19,570.45,567.78,569.31,10910.0,569.19,570.45,567.78,569.31,10910.0
2023-08-28 12:00:00,569.06,569.06,566.36,568.05,14617.0,569.06,569.06,566.36,568.05,14617.0
2023-08-28 12:30:00,567.82,570.84,567.58,570.84,7845.0,567.82,570.84,567.58,570.84,7845.0
2023-08-28 13:00:00,571.06,571.96,570.74,571.6,12135.0,571.06,571.96,570.74,571.6,12135.0
2023-08-28 13:30:00,571.6,572.0,568.3,568.66,21130.0,571.6,572.0,568.3,568.66,21130.0
2023-08-28 14:00:00,568.46,569.21,567.9,568.67,10675.0,568.46,569.21,567.9,568.67,10675.0
2023-08-28 14:30:00,568.21,569.07,567.81,568.2,8316.0,568.21,569.07,567.81,568.2,8316.0
2023-08-28 15:00:00,568.27,569.17,567.32,567.87,23577.0,568.27,569.17,567.32,567.87,23577.0
2023-08-28 15:30:00,567.64,569.28,567.09,568.31,37176.0,567.64,569.28,567.09,568.31,37176.0
2023-08-29 09:30:00,565.16,570.59,563.0,568.66,32130.0,565.16,570.59,563.0,568.66,32130.0
2023-08-29 10:00:00,569.56,573.73,569.26,573.65,43712.0,569.56,573.73,569.26,573.65,43712.0
2023-08-29 10:30:00,573.67,577.0,573.65,575.84,38874.0,573.67,577.0,573.65,575.84,38874.0
2023-08-29 11:00:00,575.84,577.44,575.72,577.1,20563.0,575.84,577.44,575.72,577.1,20563.0
2023-08-29 11:30:00,576.92,577.52,575.97,576.69,19524.0,576.92,577.52,575.97,576.69,19524.0
2023-08-29 12:00:00,576.57,578.47,576.02,578.06,18281.0,576.57,578.47,576.02,578.06,18281.0
2023-08-29 12:30:00,578.19,578.81,577.58,578.37,14865.0,578.19,578.81,577.58,578.37,14865.0
2023-08-29 13:00:00,578.45,579.7,578.17,579.0,19847.0,578.45,579.7,578.17,579.0,19847.0
2023-08-29 13:30:00,579.02,580.23,578.14,578.76,20090.0,579.02,580.23,578.14,578.76,20090.0
2023-08-29 14:00:00,579.08,580.0,578.53,580.0,18336.0,579.08,580.0,578.53,580.0,18336.0
2023-08-29 14:30:00,579.95,580.9,579.42,580.13,32651.0,579.95,580.9,579.42,580.13,32651.0
2023-08-29 15:00:00,579.97,580.01,578.47,578.95,17896.0,579.97,580.01,578.47,578.95,17896.0
2023-08-29 15:30:00,578.85,579.13,577.36,578.87,48853.0,578.85,579.13,577.36,578.87,48853.0
2023-08-30 09:30:00,578.42,584.41,576.56,583.42,48093.0,578.42,584.41,576.56,583.42,48093.0
2023-08-30 10:00:00,583.56,585.13,579.56,580.56,26739.0,583.56,585.13,579.56,580.56,26739.0
2023-08-30 10:30:00,581.0,585.55,580.88,585.38,22154.0,581.0,585.55,580.88,585.38,22154.0
2023-08-30 11:00:00,585.27,586.49,584.49,586.39,19930.0,585.27,586.49,584.49,586.39,19930.0
2023-08-30 11:30:00,586.34,588.0,586.01,587.29,17704.0,586.34,588.0,586.01,587.29,17704.0
2023-08-30 12:00:00,587.35,587.69,586.31,586.48,13364.0,587.35,587.69,586.31,586.48,13364.0
2023-08-30 12:30:00,586.78,587.3,585.72,586.96,11985.0,586.78,587.3,585.72,586.96,11985.0
2023-08-30 13:00:00,587.18,587.76,586.88,587.15,12081.0,587.18,587.76,586.88,587.15,12081.0
2023-08-30 13:30:00,587.28,588.23,587.07,587.5,16254.0,587.28,588.23,587.07,587.5,16254.0
2023-08-30 14:00:00,587.5,587.86,585.4,585.4,25951.0,587.5,587.86,585.4,585.4,25951.0
2023-08-30 14:30:00,585.35,587.45,585.35,587.32,30256.0,585.35,587.45,585.35,587.32,30256.0
2023-08-30 15:00:00,587.43,588.48,587.23,588.14,24422.0,587.43,588.48,587.23,588.14,24422.0
2023-08-30 15:30:00,588.22,588.7,587.29,588.25,69648.0,588.22,588.7,587.29,588.25,69648.0
2023-08-31 09:30:00,590.0,594.67,584.51,592.08,71402.0,590.0,594.67,584.51,592.08,71402.0
2023-08-31 10:00:00,592.66,596.15,592.64,594.62,56269.0,592.66,596.15,592.64,594.62,56269.0
2023-08-31 10:30:00,594.73,596.46,594.13,594.94,26532.0,594.73,596.46,594.13,594.94,26532.0
2023-08-31 11:00:00,594.91,596.18,594.34,595.14,29398.0,594.91,596.18,594.34,595.14,29398.0
2023-08-31 11:30:00,594.94,595.59,593.01,593.15,21477.0,594.94,595.59,593.01,593.15,21477.0
2023-08-31 12:00:00,593.38,593.69,591.73,592.65,40622.0,593.38,593.69,591.73,592.65,40622.0
2023-08-31 12:30:00,592.88,592.88,589.81,591.01,12873.0,592.88,592.88,589.81,591.01,12873.0
2023-08-31 13:00:00,590.83,591.73,590.18,591.49,22761.0,590.83,591.73,590.18,591.49,22761.0
2023-08-31 13:30:00,591.68,592.42,590.84,591.08,13602.0,591.68,592.42,590.84,591.08,13602.0
2023-08-31 14:00:00,591.41,592.85,591.25,592.7,21882.0,591.41,592.85,591.25,592.7,21882.0
2023-08-31 14:30:00,592.7,593.6,592.3,592.57,29838.0,592.7,593.6,592.3,592.57,29838.0
2023-08-31 15:00:00,593.0,594.4,592.02,592.02,36472.0,593.0,594.4,592.02,592.02,36472.0
2023-08-31 15:30:00,591.93,592.02,587.75,588.76,116841.0,591.93,592.02,587.75,588.76,116841.0
2023-09-01 09:30:00,593.51,594.76,587.5,590.69,42448.0,593.51,594.76,587.5,590.69,42448.0
2023-09-01 10:00:00,590.7,595.33,589.98,595.16,28823.0,590.7,595.33,589.98,595.16,28823.0
2023-09-01 10:30:00,595.04,596.62,593.53,594.15,19689.0,595.04,596.62,593.53,594.15,19689.0
2023-09-01 11:00:00,594.15,595.71,593.47,594.73,25240.0,594.15,595.71,593.47,594.73,25240.0
2023-09-01 11:30:00,594.87,595.49,592.86,594.12,17169.0,594.87,595.49,592.86,594.12,17169.0
2023-09-01 12:00:00,593.73,594.89,593.33,594.62,8359.0,593.73,594.89,593.33,594.62,8359.0
2023-09-01 12:30:00,594.5,595.43,594.11,594.11,14740.0,594.5,595.43,594.11,594.11,14740.0
2023-09-01 13:00:00,594.35,594.41,591.45,591.58,14592.0,594.35,594.41,591.45,591.58,14592.0
2023-09-01 13:30:00,591.63,592.02,590.16,591.59,12769.0,591.63,592.02,590.16,591.59,12769.0
2023-09-01 14:00:00,591.36,591.94,589.19,589.87,17265.0,591.36,591.94,589.19,589.87,17265.0
2023-09-01 14:30:00,589.94,590.54,589.02,590.44,14760.0,589.94,590.54,589.02,590.44,14760.0
2023-09-01 15:00:00,590.25,592.12,589.76,591.93,9234.0,590.25,592.12,589.76,591.93,9234.0
2023-09-01 15:30:00,592.04,592.42,590.02,590.88,57590.0,592.04,592.42,590.02,590.88,57590.0
2023-09-05 09:30:00,590.88,590.88,584.5,587.24,52299.0,590.88,590.88,584.5,587.24,52299.0
2023-09-05 10:00:00,587.06,592.71,587.05,592.7,27986.0,587.06,592.71,587.05,592.7,27986.0
2023-09-05 10:30:00,593.2,595.4,592.34,595.0,26673.0,593.2,595.4,592.34,595.0,26673.0
2023-09-05 11:00:00,595.31,597.91,595.3,596.64,23929.0,595.31,597.91,595.3,596.64,23929.0
2023-09-05 11:30:00,596.74,597.5,594.87,596.6,19447.0,596.74,597.5,594.87,596.6,19447.0
2023-09-05 12:00:00,597.58,598.99,597.47,598.08,14471.0,597.58,598.99,597.47,598.08,14471.0
2023-09-05 12:30:00,598.38,598.39,597.35,597.49,6992.0,598.38,598.39,597.35,597.49,6992.0
2023-09-05 13:00:00,597.65,598.0,596.81,597.33,14436.0,597.65,598.0,596.81,597.33,14436.0
2023-09-05 13:30:00,597.29,599.63,596.85,599.59,25287.0,597.29,599.63,596.85,599.59,25287.0
2023-09-05 14:00:00,599.59,599.61,598.23,599.09,15427.0,599.59,599.61,598.23,599.09,15427.0
2023-09-05 14:30:00,599.3,599.46,598.31,599.29,13322.0,599.3,599.46,598.31,599.29,13322.0
2023-09-05 15:00:00,599.11,599.3,597.49,598.18,14225.0,599.11,599.3,597.49,598.18,14225.0
2023-09-05 15:30:00,598.3,599.09,596.27,597.37,45682.0,598.3,599.09,596.27,597.37,45682.0
2023-09-06 09:30:00,593.14,598.66,591.61,597.59,51439.0,593.14,598.66,591.61,597.59,51439.0
2023-09-06 10:00:00,597.13,597.19,592.0,594.42,18412.0,597.13,597.19,592.0,594.42,18412.0
2023-09-06 10:30:00,593.53,597.39,593.52,594.93,13209.0,593.53,597.39,593.52,594.93,13209.0
2023-09-06 11:00:00,594.73,597.02,594.11,596.97,9875.0,594.73,597.02,594.11,596.97,9875.0
2023-09-06 11:30:00,596.85,597.01,595.37,596.05,10797.0,596.85,597.01,595.37,596.05,10797.0
2023-09-06 12:00:00,595.44,596.74,594.66,595.24,12057.0,595.44,596.74,594.66,595.24,12057.0
2023-09-06 12:30:00,594.37,594.37,593.02,593.93,8691.0,594.37,594.37,593.02,593.93,8691.0
2023-09-06 13:00:00,593.7,595.94,593.45,594.84,13682.0,593.7,595.94,593.45,594.84,13682.0
2023-09-06 13:30:00,594.47,596.93,594.22,596.27,13675.0,594.47,596.93,594.22,596.27,13675.0
2023-09-06 14:00:00,596.5,597.28,596.11,597.19,6902.0,596.5,597.28,596.11,597.19,6902.0
2023-09-06 14:30:00,597.26,597.94,597.1,597.63,12648.0,597.26,597.94,597.1,597.63,12648.0
2023-09-06 15:00:00,597.59,597.8,596.57,596.77,21229.0,597.59,597.8,596.57,596.77,21229.0
2023-09-06 15:30:00,597.02,599.38,596.89,598.67,93675.0,597.02,599.38,596.89,598.67,93675.0
2023-09-07 09:30:00,591.27,595.66,589.35,593.43,56517.0,591.27,595.66,589.35,593.43,56517.0
2023-09-07 10:00:00,593.57,595.42,591.33,594.57,47879.0,593.57,595.42,591.33,594.57,47879.0
2023-09-07 10:30:00,594.37,599.44,593.58,595.22,34402.0,594.37,599.44,593.58,595.22,34402.0
2023-09-07 11:00:00,595.45,596.92,594.41,594.74,28910.0,595.45,596.92,594.41,594.74,28910.0
2023-09-07 11:30:00,594.64,595.89,593.94,595.0,20951.0,594.64,595.89,593.94,595.0,20951.0
2023-09-07 12:00:00,595.32,600.0,595.32,600.0,47072.0,595.32,600.0,595.32,600.0,47072.0
2023-09-07 12:30:00,599.92,601.48,597.81,597.81,18069.0,599.92,601.48,597.81,597.81,18069.0
2023-09-07 13:00:00,598.08,599.17,597.09,598.89,13504.0,598.08,599.17,597.09,598.89,13504.0
2023-09-07 13:30:00,598.86,599.0,597.13,598.49,13195.0,598.86,599.0,597.13,598.49,13195.0
2023-09-07 14:00:00,598.85,600.02,598.85,599.39,22456.0,598.85,600.02,598.85,599.39,22456.0
2023-09-07 14:30:00,599.23,601.11,599.23,600.97,21640.0,599.23,601.11,599.23,600.97,21640.0
2023-09-07 15:00:00,600.95,600.95,599.64,600.49,23096.0,600.95,600.95,599.64,600.49,23096.0
2023-09-07 15:30:00,600.38,600.8,599.03,599.64,101496.0,600.38,600.8,599.03,599.64,101496.0
2023-09-08 09:30:00,600.0,604.58,599.0,602.31,39853.0,600.0,604.58,599.0,602.31,39853.0
2023-09-08 10:00:00,601.8,604.5,601.74,601.74,26015.0,601.8,604.5,601.74,601.74,26015.0
2023-09-08 10:30:00,602.02,602.06,597.63,597.63,23869.0,602.02,602.06,597.63,597.63,23869.0
2023-09-08 11:00:00,597.26,600.58,597.1,599.89,19528.0,597.26,600.58,597.1,599.89,19528.0
2023-09-08 11:30:00,600.49,601.41,599.34,599.52,31752.0,600.49,601.41,599.34,599.52,31752.0
2023-09-08 12:00:00,599.58,601.22,598.94,599.47,13557.0,599.58,601.22,598.94,599.47,13557.0
2023-09-08 12:30:00,599.17,599.5,597.64,598.6,10083.0,599.17,599.5,597.64,598.6,10083.0
2023-09-08 13:00:00,598.53,599.38,597.31,598.34,13043.0,598.53,599.38,597.31,598.34,13043.0
2023-09-08 13:30:00,598.86,599.22,598.14,598.58,16530.0,598.86,599.22,598.14,598.58,16530.0
2023-09-08 14:00:00,598.71,600.04,597.71,598.9,17851.0,598.71,600.04,597.71,598.9,17851.0
2023-09-08 14:30:00,598.92,599.54,598.2,598.23,13644.0,598.92,599.54,598.2,598.23,13644.0
2023-09-08 15:00:00,598.39,599.1,597.96,598.98,22396.0,598.39,599.1,597.96,598.98,22396.0
2023-09-08 15:30:00,598.87,600.51,598.56,600.46,116345.0,598.87,600.51,598.56,600.46,116345.0
2023-09-11 09:30:00,603.5,607.57,602.3,606.97,105274.0,603.5,607.57,602.3,606.97,105274.0
2023-09-11 10:00:00,606.79,607.9,602.78,604.01,52586.0,606.79,607.9,602.78,604.01,52586.0
2023-09-11 10:30:00,603.87,604.12,601.4,601.76,22699.0,603.87,604.12,601.4,601.76,22699.0
2023-09-11 11:00:00,601.87,603.52,600.79,603.35,26689.0,601.87,603.52,600.79,603.35,26689.0
2023-09-11 11:30:00,603.34,604.67,602.1,602.32,21490.0,603.34,604.67,602.1,602.32,21490.0
2023-09-11 12:00:00,602.5,604.92,602.08,604.92,17291.0,602.5,604.92,602.08,604.92,17291.0
2023-09-11 12:30:00,604.68,604.91,601.93,602.44,15707.0,604.68,604.91,601.93,602.44,15707.0
2023-09-11 13:00:00,602.15,602.8,601.41,602.8,14357.0,602.15,602.8,601.41,602.8,14357.0
2023-09-11 13:30:00,602.99,603.32,601.69,602.28,10959.0,602.99,603.32,601.69,602.28,10959.0
2023-09-11 14:00:00,602.29,604.26,601.8,604.09,23700.0,602.29,604.26,601.8,604.09,23700.0
2023-09-11 14:30:00,604.28,605.21,603.73,604.34,19239.0,604.28,605.21,603.73,604.34,19239.0
2023-09-11 15:00:00,604.25,605.84,604.25,605.84,29139.0,604.25,605.84,604.25,605.84,29139.0
2023-09-11 15:30:00,605.84,606.03,604.62,605.82,111059.0,605.84,606.03,604.62,605.82,111059.0
2023-09-12 09:30:00,598.0,600.92,595.36,600.0,44246.0,598.0,600.92,595.36,600.0,44246.0
2023-09-12 10:00:00,600.19,603.51,599.51,601.21,27597.0,600.19,603.51,599.51,601.21,27597.0
2023-09-12 10:30:00,600.91,601.54,596.2,596.65,25995.0,600.91,601.54,596.2,596.65,25995.0
2023-09-12 11:00:00,596.43,598.06,595.22,596.61,31136.0,596.43,598.06,595.22,596.61,31136.0
2023-09-12 11:30:00,596.71,597.5,594.41,594.73,13693.0,596.71,597.5,594.41,594.73,13693.0
2023-09-12 12:00:00,594.74,595.47,594.16,594.46,19795.0,594.74,595.47,594.16,594.46,19795.0
2023-09-12 12:30:00,594.23,594.41,592.52,593.14,16537.0,594.23,594.41,592.52,593.14,16537.0
2023-09-12 13:00:00,592.92,595.75,592.62,595.36,19391.0,592.92,595.75,592.62,595.36,19391.0
2023-09-12 13:30:00,595.35,595.57,591.31,592.09,16997.0,595.35,595.57,591.31,592.09,16997.0
2023-09-12 14:00:00,591.71,592.01,590.66,591.21,23213.0,591.71,592.01,590.66,591.21,23213.0
2023-09-12 14:30:00,591.07,592.55,589.42,590.02,27054.0,591.07,592.55,589.42,590.02,27054.0
2023-09-12 15:00:00,590.0,590.8,589.35,590.8,34540.0,590.0,590.8,589.35,590.8,34540.0
2023-09-12 15:30:00,590.8,591.44,588.69,588.79,79530.0,590.8,591.44,588.69,588.79,79530.0
2023-09-13 09:30:00,586.05,590.53,585.64,587.34,46621.0,586.05,590.53,585.64,587.34,46621.0
2023-09-13 10:00:00,586.29,589.17,583.55,588.01,22937.0,586.29,589.17,583.55,588.01,22937.0
2023-09-13 10:30:00,587.86,589.46,586.32,586.38,23599.0,587.86,589.46,586.32,586.38,23599.0
2023-09-13 11:00:00,586.65,588.47,586.08,588.24,10237.0,586.65,588.47,586.08,588.24,10237.0
2023-09-13 11:30:00,587.89,589.05,586.99,589.05,14114.0,587.89,589.05,586.99,589.05,14114.0
2023-09-13 12:00:00,589.16,591.04,588.94,590.38,10898.0,589.16,591.04,588.94,590.38,10898.0
2023-09-13 12:30:00,590.59,591.51,590.41,591.27,7215.0,590.59,591.51,590.41,591.27,7215.0
2023-09-13 13:00:00,591.24,592.84,591.21,592.25,9638.0,591.24,592.84,591.21,592.25,9638.0
2023-09-13 13:30:00,592.26,592.82,591.45,591.71,9681.0,592.26,592.82,591.45,591.71,9681.0
2023-09-13 14:00:00,591.69,592.21,590.98,591.2,8796.0,591.69,592.21,590.98,591.2,8796.0
2023-09-13 14:30:00,591.39,591.95,589.49,590.4,8845.0,591.39,591.95,589.49,590.4,8845.0
2023-09-13 15:00:00,590.44,590.44,589.21,590.37,11277.0,590.44,590.44,589.21,590.37,11277.0
2023-09-13 15:30:00,590.36,592.04,590.25,591.3,57890.0,590.36,592.04,590.25,591.3,57890.0
2023-09-14 09:30:00,593.45,594.98,585.42,587.17,59417.0,593.45,594.98,585.42,587.17,59417.0
2023-09-14 10:00:00,587.2,589.12,586.0,587.12,16950.0,587.2,589.12,586.0,587.12,16950.0
2023-09-14 10:30:00,587.39,589.15,587.17,588.27,9864.0,587.39,589.15,587.17,588.27,9864.0
2023-09-14 11:00:00,588.46,590.26,587.95,588.68,12574.0,588.46,590.26,587.95,588.68,12574.0
2023-09-14 11:30:00,588.88,589.38,586.76,589.38,7911.0,588.88,589.38,586.76,589.38,7911.0
2023-09-14 12:00:00,589.35,590.83,588.97,589.71,9521.0,589.35,590.83,588.97,589.71,9521.0
2023-09-14 12:30:00,590.08,590.9,588.92,589.57,47043.0,590.08,590.9,588.92,589.57,47043.0
2023-09-14 13:00:00,589.13,590.03,588.6,590.03,7437.0,589.13,590.03,588.6,590.03,7437.0
2023-09-14 13:30:00,590.19,591.32,589.87,590.11,9808.0,590.19,591.32,589.87,590.11,9808.0
2023-09-14 14:00:00,590.1,590.91,589.93,590.22,9912.0,590.1,590.91,589.93,590.22,9912.0
2023-09-14 14:30:00,590.14,591.88,590.14,591.3,7851.0,590.14,591.88,590.14,591.3,7851.0
2023-09-14 15:00:00,591.35,592.95,590.71,590.77,11672.0,591.35,592.95,590.71,590.77,11672.0
2023-09-14 15:30:00,590.62,591.36,589.6,590.36,58929.0,590.62,591.36,589.6,590.36,58929.0
2023-09-15 09:30:00,588.58,589.3,584.31,588.26,154383.0,588.58,589.3,584.31,588.26,154383.0
2023-09-15 10:00:00,588.48,588.89,581.84,582.1,22197.0,588.48,588.89,581.84,582.1,22197.0
2023-09-15 10:30:00,582.91,584.6,581.41,582.56,24358.0,582.91,584.6,581.41,582.56,24358.0
2023-09-15 11:00:00,582.17,582.5,580.16,581.86,13708.0,582.17,582.5,580.16,581.86,13708.0
2023-09-15 11:30:00,581.63,582.0,579.78,580.84,10793.0,581.63,582.0,579.78,580.84,10793.0
2023-09-15 12:00:00,581.01,581.68,580.74,581.07,8595.0,581.01,581.68,580.74,581.07,8595.0
2023-09-15 12:30:00,581.26,583.25,581.2,582.67,7386.0,581.26,583.25,581.2,582.67,7386.0
2023-09-15 13:00:00,582.91,583.36,578.18,578.72,14629.0,582.91,583.36,578.18,578.72,14629.0
2023-09-15 13:30:00,578.79,579.23,577.97,578.29,17239.0,578.79,579.23,577.97,578.29,17239.0
2023-09-15 14:00:00,578.05,578.66,576.5,577.49,17176.0,578.05,578.66,576.5,577.49,17176.0
2023-09-15 14:30:00,577.38,578.26,577.11,578.04,12375.0,577.38,578.26,577.11,578.04,12375.0
2023-09-15 15:00:00,578.24,579.2,577.35,578.94,16041.0,578.24,579.2,577.35,578.94,16041.0
2023-09-15 15:30:00,579.0,580.48,577.9,579.57,115092.0,579.0,580.48,577.9,579.57,115092.0
2023-09-18 09:30:00,577.24,584.13,576.67,581.93,43060.0,577.24,584.13,576.67,581.93,43060.0
2023-09-18 10:00:00,581.8,584.4,580.68,582.53,8867.0,581.8,584.4,580.68,582.53,8867.0
2023-09-18 10:30:00,582.16,582.48,579.46,580.99,14024.0,582.16,582.48,579.46,580.99,14024.0
2023-09-18 11:00:00,581.36,583.13,580.53,582.04,12524.0,581.36,583.13,580.53,582.04,12524.0
2023-09-18 11:30:00,582.41,583.67,581.07,582.09,19416.0,582.41,583.67,581.07,582.09,19416.0
2023-09-18 12:00:00,581.62,582.96,581.09,581.66,16792.0,581.62,582.96,581.09,581.66,16792.0
2023-09-18 12:30:00,581.77,582.6,581.25,582.11,16689.0,581.77,582.6,581.25,582.11,16689.0
2023-09-18 13:00:00,582.08,583.01,581.86,582.84,15949.0,582.08,583.01,581.86,582.84,15949.0
2023-09-18 13:30:00,582.83,583.04,581.63,581.64,32208.0,582.83,583.04,581.63,581.64,32208.0
2023-09-18 14:00:00,581.88,583.63,581.5,581.5,12838.0,581.88,583.63,581.5,581.5,12838.0
2023-09-18 14:30:00,581.74,581.92,578.12,578.9,19226.0,581.74,581.92,578.12,578.9,19226.0
2023-09-18 15:00:00,579.18,579.18,577.63,578.26,17374.0,579.18,579.18,577.63,578.26,17374.0
2023-09-18 15:30:00,578.09,578.77,577.15,578.64,58146.0,578.09,578.77,577.15,578.64,58146.0
2023-09-19 09:30:00,579.35,579.35,571.15,571.15,36507.0,579.35,579.35,571.15,571.15,36507.0
2023-09-19 10:00:00,571.19,572.15,568.98,570.61,47322.0,571.19,572.15,568.98,570.61,47322.0
2023-09-19 10:30:00,570.42,570.65,566.55,567.15,20904.0,570.42,570.65,566.55,567.15,20904.0
2023-09-19 11:00:00,567.14,568.34,566.57,567.66,15792.0,567.14,568.34,566.57,567.66,15792.0
2023-09-19 11:30:00,567.42,568.86,567.37,568.84,19172.0,567.42,568.86,567.37,568.84,19172.0
2023-09-19 12:00:00,568.68,569.3,567.92,568.64,16382.0,568.68,569.3,567.92,568.64,16382.0
2023-09-19 12:30:00,568.43,569.21,567.59,568.82,13150.0,568.43,569.21,567.59,568.82,13150.0
2023-09-19 13:00:00,568.73,569.46,568.54,568.94,10859.0,568.73,569.46,568.54,568.94,10859.0
2023-09-19 13:30:00,568.84,571.49,568.83,571.25,19351.0,568.84,571.49,568.83,571.25,19351.0
2023-09-19 14:00:00,571.3,571.38,570.17,570.63,15293.0,571.3,571.38,570.17,570.63,15293.0
2023-09-19 14:30:00,570.78,572.45,570.68,571.29,16490.0,570.78,572.45,570.68,571.29,16490.0
2023-09-19 15:00:00,571.16,572.34,570.85,572.26,13813.0,571.16,572.34,570.85,572.26,13813.0
2023-09-19 15:30:00,572.42,573.14,571.83,572.45,90807.0,572.42,573.14,571.83,572.45,90807.0
2023-09-20 09:30:00,575.0,583.44,574.01,581.37,36482.0,575.0,583.44,574.01,581.37,36482.0
2023-09-20 10:00:00,581.35,583.22,580.59,581.06,37078.0,581.35,583.22,580.59,581.06,37078.0
2023-09-20 10:30:00,580.72,581.96,578.47,580.41,24992.0,580.72,581.96,578.47,580.41,24992.0
2023-09-20 11:00:00,580.56,580.74,578.09,579.44,14323.0,580.56,580.74,578.09,579.44,14323.0
2023-09-20 11:30:00,579.5,580.42,578.0,579.07,17348.0,579.5,580.42,578.0,579.07,17348.0
2023-09-20 12:00:00,578.79,580.33,578.75,579.46,12022.0,578.79,580.33,578.75,579.46,12022.0
2023-09-20 12:30:00,579.47,580.58,579.17,579.64,11322.0,579.47,580.58,579.17,579.64,11322.0
2023-09-20 13:00:00,579.51,579.51,577.44,577.7,12188.0,579.51,579.51,577.44,577.7,12188.0
2023-09-20 13:30:00,577.49,578.66,576.67,578.66,18375.0,577.49,578.66,576.67,578.66,18375.0
2023-09-20 14:00:00,578.34,578.65,574.63,577.84,23782.0,578.34,578.65,574.63,577.84,23782.0
2023-09-20 14:30:00,577.02,579.12,574.78,575.52,43090.0,577.02,579.12,574.78,575.52,43090.0
2023-09-20 15:00:00,575.53,576.41,572.22,573.73,27749.0,575.53,576.41,572.22,573.73,27749.0
2023-09-20 15:30:00,573.77,573.77,569.77,570.55,76368.0,573.77,573.77,569.77,570.55,76368.0
2023-09-21 09:30:00,563.12,564.9,557.68,557.68,86436.0,563.12,564.9,557.68,557.68,86436.0
2023-09-21 10:00:00,558.25,560.17,556.12,557.37,60830.0,558.25,560.17,556.12,557.37,60830.0
2023-09-21 10:30:00,557.16,557.98,554.09,554.32,51250.0,557.16,557.98,554.09,554.32,51250.0
2023-09-21 11:00:00,554.52,556.05,553.21,553.5,24294.0,554.52,556.05,553.21,553.5,24294.0
2023-09-21 11:30:00,553.23,554.19,552.07,553.77,22455.0,553.23,554.19,552.07,553.77,22455.0
2023-09-21 12:00:00,553.51,554.0,550.31,551.57,20994.0,553.51,554.0,550.31,551.57,20994.0
2023-09-21 12:30:00,551.49,552.76,550.24,551.7,30441.0,551.49,552.76,550.24,551.7,30441.0
2023-09-21 13:00:00,551.56,555.87,551.47,555.87,21531.0,551.56,555.87,551.47,555.87,21531.0
2023-09-21 13:30:00,555.47,555.88,553.9,554.94,19953.0,555.47,555.88,553.9,554.94,19953.0
2023-09-21 14:00:00,554.8,555.34,553.46,553.68,22440.0,554.8,555.34,553.46,553.68,22440.0
2023-09-21 14:30:00,553.73,554.46,551.33,551.45,16866.0,553.73,554.46,551.33,551.45,16866.0
2023-09-21 15:00:00,551.48,552.1,549.9,550.18,30713.0,551.48,552.1,549.9,550.18,30713.0
2023-09-21 15:30:00,550.51,551.29,549.02,549.73,105468.0,550.51,551.29,549.02,549.73,105468.0
2023-09-22 09:30:00,551.78,555.82,551.03,553.82,52896.0,551.78,555.82,551.03,553.82,52896.0
2023-09-22 10:00:00,553.87,554.32,550.6,553.14,32272.0,553.87,554.32,550.6,553.14,32272.0
2023-09-22 10:30:00,553.28,556.18,553.15,556.18,42035.0,553.28,556.18,553.15,556.18,42035.0
2023-09-22 11:00:00,556.29,558.34,554.99,558.34,32796.0,556.29,558.34,554.99,558.34,32796.0
2023-09-22 11:30:00,558.52,558.93,556.28,556.29,33696.0,558.52,558.93,556.28,556.29,33696.0
2023-09-22 12:00:00,556.1,556.91,555.05,556.08,15465.0,556.1,556.91,555.05,556.08,15465.0
2023-09-22 12:30:00,556.3,557.39,556.18,556.52,15022.0,556.3,557.39,556.18,556.52,15022.0
2023-09-22 13:00:00,556.42,556.79,554.22,554.48,21825.0,556.42,556.79,554.22,554.48,21825.0
2023-09-22 13:30:00,554.35,554.52,552.3,552.75,19041.0,554.35,554.52,552.3,552.75,19041.0
2023-09-22 14:00:00,552.6,552.89,550.69,551.66,25975.0,552.6,552.89,550.69,551.66,25975.0
2023-09-22 14:30:00,551.63,552.39,551.22,552.28,22177.0,551.63,552.39,551.22,552.28,22177.0
2023-09-22 15:00:00,552.43,558.01,552.34,556.99,32365.0,552.43,558.01,552.34,556.99,32365.0
2023-09-22 15:30:00,556.98,557.13,552.64,554.19,149338.0,556.98,557.13,552.64,554.19,149338.0
2023-09-25 09:30:00,552.62,559.52,551.3,557.11,25144.0,552.62,559.52,551.3,557.11,25144.0
2023-09-25 10:00:00,556.41,556.62,554.54,556.12,21909.0,556.41,556.62,554.54,556.12,21909.0
2023-09-25 10:30:00,555.93,556.27,553.15,553.19,27844.0,555.93,556.27,553.15,553.19,27844.0
2023-09-25 11:00:00,553.1,555.79,553.1,554.49,29423.0,553.1,555.79,553.1,554.49,29423.0
2023-09-25 11:30:00,554.52,555.25,554.49,555.0,18505.0,554.52,555.25,554.49,555.0,18505.0
2023-09-25 12:00:00,554.97,557.0,554.73,556.39,10951.0,554.97,557.0,554.73,556.39,10951.0
2023-09-25 12:30:00,556.49,556.61,555.15,555.86,10298.0,556.49,556.61,555.15,555.86,10298.0
2023-09-25 13:00:00,555.79,557.75,555.58,556.8,10893.0,555.79,557.75,555.58,556.8,10893.0
2023-09-25 13:30:00,557.0,557.13,556.04,556.43,14820.0,557.0,557.13,556.04,556.43,14820.0
2023-09-25 14:00:00,556.63,557.47,556.31,556.44,14889.0,556.63,557.47,556.31,556.44,14889.0
2023-09-25 14:30:00,556.5,557.19,555.61,555.67,13229.0,556.5,557.19,555.61,555.67,13229.0
2023-09-25 15:00:00,555.67,556.2,554.35,555.41,16077.0,555.67,556.2,554.35,555.41,16077.0
2023-09-25 15:30:00,555.41,559.64,555.28,559.48,87798.0,555.41,559.64,555.28,559.48,87798.0
2023-09-26 09:30:00,553.56,554.75,549.31,550.1,42245.0,553.56,554.75,549.31,550.1,42245.0
2023-09-26 10:00:00,550.1,551.04,544.63,546.18,72099.0,550.1,551.04,544.63,546.18,72099.0
2023-09-26 10:30:00,546.43,547.68,545.06,546.42,48082.0,546.43,547.68,545.06,546.42,48082.0
2023-09-26 11:00:00,546.62,546.84,541.39,541.55,95699.0,546.62,546.84,541.39,541.55,95699.0
2023-09-26 11:30:00,541.36,542.84,539.61,539.92,56095.0,541.36,542.84,539.61,539.92,56095.0
2023-09-26 12:00:00,540.24,543.03,539.57,542.28,42697.0,540.24,543.03,539.57,542.28,42697.0
2023-09-26 12:30:00,542.34,542.4,540.96,541.44,28652.0,542.34,542.4,540.96,541.44,28652.0
2023-09-26 13:00:00,541.32,542.8,540.21,540.4,22084.0,541.32,542.8,540.21,540.4,22084.0
2023-09-26 13:30:00,540.37,542.39,538.63,542.18,53346.0,540.37,542.39,538.63,542.18,53346.0
2023-09-26 14:00:00,542.31,543.35,541.34,541.49,41880.0,542.31,543.35,541.34,541.49,41880.0
2023-09-26 14:30:00,541.49,541.65,539.47,539.76,64399.0,541.49,541.65,539.47,539.76,64399.0
2023-09-26 15:00:00,539.65,542.49,539.5,541.39,60537.0,539.65,542.49,539.5,541.39,60537.0
2023-09-26 15:30:00,541.39,545.55,541.21,544.65,152588.0,541.39,545.55,541.21,544.65,152588.0
2023-09-27 09:30:00,549.56,551.78,547.71,549.73,51437.0,549.56,551.78,547.71,549.73,51437.0
2023-09-27 10:00:00,550.02,551.43,547.64,550.53,61672.0,550.02,551.43,547.64,550.53,61672.0
2023-09-27 10:30:00,550.71,550.87,545.11,545.77,30456.0,550.71,550.87,545.11,545.77,30456.0
2023-09-27 11:00:00,545.5,549.1,545.5,548.06,22888.0,545.5,549.1,545.5,548.06,22888.0
2023-09-27 11:30:00,548.06,548.29,545.35,546.7,27233.0,548.06,548.29,545.35,546.7,27233.0
2023-09-27 12:00:00,546.49,546.49,544.0,544.47,24582.0,546.49,546.49,544.0,544.47,24582.0
2023-09-27 12:30:00,544.37,545.2,543.22,543.39,18904.0,544.37,545.2,543.22,543.39,18904.0
2023-09-27 13:00:00,543.63,544.66,541.87,541.94,22794.0,543.63,544.66,541.87,541.94,22794.0
2023-09-27 13:30:00,541.97,542.28,540.64,541.34,27350.0,541.97,542.28,540.64,541.34,27350.0
2023-09-27 14:00:00,541.39,543.95,540.4,543.95,20882.0,541.39,543.95,540.4,543.95,20882.0
2023-09-27 14:30:00,544.41,546.5,543.91,545.69,29100.0,544.41,546.5,543.91,545.69,29100.0
2023-09-27 15:00:00,545.68,549.06,545.58,546.63,37520.0,545.68,549.06,545.58,546.63,37520.0
2023-09-27 15:30:00,546.69,547.2,543.62,546.57,107150.0,546.69,547.2,543.62,546.57,107150.0
2023-09-28 09:30:00,534.01,546.11,528.0,545.29,153893.0,534.01,546.11,528.0,545.29,153893.0
2023-09-28 10:00:00,545.2,545.2,541.77,542.79,25034.0,545.2,545.2,541.77,542.79,25034.0
2023-09-28 10:30:00,542.8,547.1,540.61,546.62,33283.0,542.8,547.1,540.61,546.62,33283.0
2023-09-28 11:00:00,546.54,550.0,545.93,549.49,25811.0,546.54,550.0,545.93,549.49,25811.0
2023-09-28 11:30:00,549.83,553.35,549.53,552.83,34062.0,549.83,553.35,549.53,552.83,34062.0
2023-09-28 12:00:00,553.16,554.59,551.79,554.44,25236.0,553.16,554.59,551.79,554.44,25236.0
2023-09-28 12:30:00,554.08,556.15,553.28,554.78,25798.0,554.08,556.15,553.28,554.78,25798.0
2023-09-28 13:00:00,554.54,555.59,552.95,552.95,15117.0,554.54,555.59,552.95,552.95,15117.0
2023-09-28 13:30:00,553.66,554.51,552.58,552.99,13569.0,553.66,554.51,552.58,552.99,13569.0
2023-09-28 14:00:00,552.78,554.19,552.37,554.04,10785.0,552.78,554.19,552.37,554.04,10785.0
2023-09-28 14:30:00,554.04,554.53,552.2,553.86,24219.0,554.04,554.53,552.2,553.86,24219.0
2023-09-28 15:00:00,553.88,555.4,553.64,554.65,72358.0,553.88,555.4,553.64,554.65,72358.0
2023-09-28 15:30:00,554.66,554.9,552.2,553.52,96178.0,554.66,554.9,552.2,553.52,96178.0
2023-09-29 09:30:00,560.87,564.0,559.0,563.95,46788.0,560.87,564.0,559.0,563.95,46788.0
2023-09-29 10:00:00,564.18,566.18,563.33,564.02,33059.0,564.18,566.18,563.33,564.02,33059.0
2023-09-29 10:30:00,563.76,565.7,562.83,564.79,39958.0,563.76,565.7,562.83,564.79,39958.0
2023-09-29 11:00:00,564.87,565.6,563.12,563.61,27176.0,564.87,565.6,563.12,563.61,27176.0
2023-09-29 11:30:00,563.17,564.08,562.05,563.06,19996.0,563.17,564.08,562.05,563.06,19996.0
2023-09-29 12:00:00,563.4,564.74,562.12,563.36,21904.0,563.4,564.74,562.12,563.36,21904.0
2023-09-29 12:30:00,563.79,565.17,562.71,562.73,73874.0,563.79,565.17,562.71,562.73,73874.0
2023-09-29 13:00:00,562.5,562.82,560.5,561.46,29468.0,562.5,562.82,560.5,561.46,29468.0
2023-09-29 13:30:00,561.51,562.48,559.3,559.3,26351.0,561.51,562.48,559.3,559.3,26351.0
2023-09-29 14:00:00,559.28,560.37,558.9,559.36,21171.0,559.28,560.37,558.9,559.36,21171.0
2023-09-29 14:30:00,559.15,561.94,559.15,561.94,14030.0,559.15,561.94,559.15,561.94,14030.0
2023-09-29 15:00:00,562.0,562.03,559.18,560.18,33472.0,562.0,562.03,559.18,560.18,33472.0
2023-09-29 15:30:00,559.93,562.51,558.51,559.03,157958.0,559.93,562.51,558.51,559.03,157958.0
2023-10-02 09:30:00,554.75,558.95,554.13,556.37,59650.0,554.75,558.95,554.13,556.37,59650.0
2023-10-02 10:00:00,555.93,557.51,552.24,552.96,72901.0,555.93,557.51,552.24,552.96,72901.0
2023-10-02 10:30:00,552.95,554.81,551.44,554.79,23572.0,552.95,554.81,551.44,554.79,23572.0
2023-10-02 11:00:00,554.73,560.08,554.72,560.0,43914.0,554.73,560.08,554.72,560.0,43914.0
2023-10-02 11:30:00,560.17,560.17,553.49,554.82,15442.0,560.17,560.17,553.49,554.82,15442.0
2023-10-02 12:00:00,555.07,555.07,552.2,552.85,17276.0,555.07,555.07,552.2,552.85,17276.0
2023-10-02 12:30:00,553.16,553.17,551.5,552.42,15635.0,553.16,553.17,551.5,552.42,15635.0
2023-10-02 13:00:00,552.52,552.85,549.78,551.45,32759.0,552.52,552.85,549.78,551.45,32759.0
2023-10-02 13:30:00,551.51,552.67,550.89,552.1,16714.0,551.51,552.67,550.89,552.1,16714.0
2023-10-02 14:00:00,552.1,555.6,551.97,553.47,34563.0,552.1,555.6,551.97,553.47,34563.0
2023-10-02 14:30:00,553.62,554.15,551.32,551.93,18446.0,553.62,554.15,551.32,551.93,18446.0
2023-10-02 15:00:00,551.93,553.02,551.19,552.97,19101.0,551.93,553.02,551.19,552.97,19101.0
2023-10-02 15:30:00,552.83,555.28,552.53,555.05,95804.0,552.83,555.28,552.53,555.05,95804.0
2023-10-03 09:30:00,552.0,556.36,550.99,553.74,65600.0,552.0,556.36,550.99,553.74,65600.0
2023-10-03 10:00:00,553.46,553.57,545.59,545.6,34069.0,553.46,553.57,545.59,545.6,34069.0
2023-10-03 10:30:00,545.66,546.59,541.77,543.07,32552.0,545.66,546.59,541.77,543.07,32552.0
2023-10-03 11:00:00,542.87,543.01,540.76,541.18,47136.0,542.87,543.01,540.76,541.18,47136.0
2023-10-03 11:30:00,541.2,542.4,540.32,542.25,36303.0,541.2,542.4,540.32,542.25,36303.0
2023-10-03 12:00:00,541.79,543.03,541.42,542.34,37690.0,541.79,543.03,541.42,542.34,37690.0
2023-10-03 12:30:00,542.36,542.43,540.94,541.55,22205.0,542.36,542.43,540.94,541.55,22205.0
2023-10-03 13:00:00,541.3,542.5,540.75,540.97,21316.0,541.3,542.5,540.75,540.97,21316.0
2023-10-03 13:30:00,540.96,541.55,537.57,537.57,28436.0,540.96,541.55,537.57,537.57,28436.0
2023-10-03 14:00:00,537.78,539.45,537.29,538.15,47899.0,537.78,539.45,537.29,538.15,47899.0
2023-10-03 14:30:00,538.22,540.37,538.22,539.58,25951.0,538.22,540.37,538.22,539.58,25951.0
2023-10-03 15:00:00,539.85,540.75,537.51,537.51,21358.0,539.85,540.75,537.51,537.51,21358.0
2023-10-03 15:30:00,537.69,541.25,536.91,541.24,147491.0,537.69,541.25,536.91,541.24,147491.0
2023-10-04 09:30:00,544.58,548.27,543.01,545.77,24916.0,544.58,548.27,543.01,545.77,24916.0
2023-10-04 10:00:00,546.65,546.66,543.04,543.98,23076.0,546.65,546.66,543.04,543.98,23076.0
2023-10-04 10:30:00,543.85,545.48,542.29,542.37,18568.0,543.85,545.48,542.29,542.37,18568.0
2023-10-04 11:00:00,542.3,545.52,541.64,545.52,20026.0,542.3,545.52,541.64,545.52,20026.0
2023-10-04 11:30:00,545.55,548.81,544.97,548.77,16208.0,545.55,548.81,544.97,548.77,16208.0
2023-10-04 12:00:00,548.83,548.87,546.11,546.78,15927.0,548.83,548.87,546.11,546.78,15927.0
2023-10-04 12:30:00,547.22,548.24,546.41,547.22,6931.0,547.22,548.24,546.41,547.22,6931.0
2023-10-04 13:00:00,547.2,547.66,545.61,546.35,9783.0,547.2,547.66,545.61,546.35,9783.0
2023-10-04 13:30:00,545.79,546.34,544.86,545.93,12935.0,545.79,546.34,544.86,545.93,12935.0
2023-10-04 14:00:00,545.56,546.8,544.59,544.75,11066.0,545.56,546.8,544.59,544.75,11066.0
2023-10-04 14:30:00,544.77,547.01,543.82,546.64,18702.0,544.77,547.01,543.82,546.64,18702.0
2023-10-04 15:00:00,546.81,548.28,546.28,547.58,13318.0,546.81,548.28,546.28,547.58,13318.0
2023-10-04 15:30:00,547.72,550.57,547.61,548.61,61957.0,547.72,550.57,547.61,548.61,61957.0
2023-10-05 09:30:00,544.83,547.67,540.88,541.47,55887.0,544.83,547.67,540.88,541.47,55887.0
2023-10-05 10:00:00,541.82,541.83,538.25,539.53,33791.0,541.82,541.83,538.25,539.53,33791.0
2023-10-05 10:30:00,539.11,540.61,536.05,537.92,24053.0,539.11,540.61,536.05,537.92,24053.0
2023-10-05 11:00:00,537.86,540.36,537.8,540.1,23882.0,537.86,540.36,537.8,540.1,23882.0
2023-10-05 11:30:00,539.78,542.49,539.27,541.79,19591.0,539.78,542.49,539.27,541.79,19591.0
2023-10-05 12:00:00,542.04,544.59,542.04,544.5,7574.0,542.04,544.59,542.04,544.5,7574.0
2023-10-05 12:30:00,545.14,545.58,543.42,543.95,11626.0,545.14,545.58,543.42,543.95,11626.0
2023-10-05 13:00:00,543.88,544.12,542.56,543.89,13587.0,543.88,544.12,542.56,543.89,13587.0
2023-10-05 13:30:00,544.09,545.59,543.37,545.08,12514.0,544.09,545.59,543.37,545.08,12514.0
2023-10-05 14:00:00,545.09,545.46,544.32,544.53,18929.0,545.09,545.46,544.32,544.53,18929.0
2023-10-05 14:30:00,544.81,547.1,544.8,546.74,9671.0,544.81,547.1,544.8,546.74,9671.0
2023-10-05 15:00:00,547.01,547.78,545.68,547.64,14591.0,547.01,547.78,545.68,547.64,14591.0
2023-10-05 15:30:00,547.71,548.51,546.64,547.01,58508.0,547.71,548.51,546.64,547.01,58508.0
2023-10-06 09:30:00,542.89,548.54,539.02,546.58,39927.0,542.89,548.54,539.02,546.58,39927.0
2023-10-06 10:00:00,545.96,549.81,543.52,549.81,62226.0,545.96,549.81,543.52,549.81,62226.0
2023-10-06 10:30:00,550.24,554.62,550.22,553.55,56951.0,550.24,554.62,550.22,553.55,56951.0
2023-10-06 11:00:00,553.75,555.72,553.19,555.06,47595.0,553.75,555.72,553.19,555.06,47595.0
2023-10-06 11:30:00,555.18,562.6,554.94,561.46,54513.0,555.18,562.6,554.94,561.46,54513.0
2023-10-06 12:00:00,561.5,562.5,560.23,560.84,24900.0,561.5,562.5,560.23,560.84,24900.0
2023-10-06 12:30:00,561.03,561.72,560.07,561.39,15044.0,561.03,561.72,560.07,561.39,15044.0
2023-10-06 13:00:00,561.39,564.51,560.69,564.5,24893.0,561.39,564.51,560.69,564.5,24893.0
2023-10-06 13:30:00,564.7,565.58,562.0,562.4,41012.0,564.7,565.58,562.0,562.4,41012.0
2023-10-06 14:00:00,562.3,563.26,561.56,563.02,20376.0,562.3,563.26,561.56,563.02,20376.0
2023-10-06 14:30:00,562.93,563.84,561.96,563.15,17775.0,562.93,563.84,561.96,563.15,17775.0
2023-10-06 15:00:00,563.05,563.91,561.87,563.84,22790.0,563.05,563.91,561.87,563.84,22790.0
2023-10-06 15:30:00,563.87,563.87,560.44,560.99,156662.0,563.87,563.87,560.44,560.99,156662.0
2023-10-09 09:30:00,554.89,560.43,553.45,557.0,52007.0,554.89,560.43,553.45,557.0,52007.0
2023-10-09 10:00:00,557.48,560.8,556.97,558.92,38772.0,557.48,560.8,556.97,558.92,38772.0
2023-10-09 10:30:00,558.92,558.94,555.68,557.38,18132.0,558.92,558.94,555.68,557.38,18132.0
2023-10-09 11:00:00,556.77,558.05,555.06,557.43,16661.0,556.77,558.05,555.06,557.43,16661.0
2023-10-09 11:30:00,557.41,558.1,555.6,557.63,54286.0,557.41,558.1,555.6,557.63,54286.0
2023-10-09 12:00:00,557.73,561.12,557.3,560.15,30252.0,557.73,561.12,557.3,560.15,30252.0
2023-10-09 12:30:00,560.3,562.4,560.28,561.98,14400.0,560.3,562.4,560.28,561.98,14400.0
2023-10-09 13:00:00,561.96,563.26,561.6,563.26,13199.0,561.96,563.26,561.6,563.26,13199.0
2023-10-09 13:30:00,563.46,565.46,563.05,564.79,17930.0,563.46,565.46,563.05,564.79,17930.0
2023-10-09 14:00:00,564.84,565.26,563.91,564.15,22148.0,564.84,565.26,563.91,564.15,22148.0
2023-10-09 14:30:00,564.2,565.65,563.01,565.55,18105.0,564.2,565.65,563.01,565.55,18105.0
2023-10-09 15:00:00,565.51,565.65,564.09,564.43,23750.0,565.51,565.65,564.09,564.43,23750.0
2023-10-09 15:30:00,564.38,564.54,562.99,564.43,56505.0,564.38,564.54,562.99,564.43,56505.0
2023-10-10 09:30:00,556.06,561.0,547.0,558.13,167730.0,556.06,561.0,547.0,558.13,167730.0
2023-10-10 10:00:00,558.32,562.44,556.89,561.43,62473.0,558.32,562.44,556.89,561.43,62473.0
2023-10-10 10:30:00,561.49,564.69,561.19,562.74,52137.0,561.49,564.69,561.19,562.74,52137.0
2023-10-10 11:00:00,562.64,562.68,559.12,561.17,39435.0,562.64,562.68,559.12,561.17,39435.0
2023-10-10 11:30:00,561.44,562.65,559.7,561.45,26261.0,561.44,562.65,559.7,561.45,26261.0
2023-10-10 12:00:00,561.42,561.64,559.84,560.8,15580.0,561.42,561.64,559.84,560.8,15580.0
2023-10-10 12:30:00,560.64,560.65,557.79,558.35,31077.0,560.64,560.65,557.79,558.35,31077.0
2023-10-10 13:00:00,558.12,558.4,553.1,555.09,47951.0,558.12,558.4,553.1,555.09,47951.0
2023-10-10 13:30:00,555.0,558.32,554.48,556.97,24363.0,555.0,558.32,554.48,556.97,24363.0
2023-10-10 14:00:00,557.16,558.74,555.7,555.7,37711.0,557.16,558.74,555.7,555.7,37711.0
2023-10-10 14:30:00,555.69,558.62,555.69,558.2,17601.0,555.69,558.62,555.69,558.2,17601.0
2023-10-10 15:00:00,558.24,558.37,556.19,556.83,23519.0,558.24,558.37,556.19,556.83,23519.0
2023-10-10 15:30:00,557.06,558.94,556.8,558.38,95489.0,557.06,558.94,556.8,558.38,95489.0
2023-10-11 09:30:00,560.0,565.2,556.13,558.45,45125.0,560.0,565.2,556.13,558.45,45125.0
2023-10-11 10:00:00,557.53,558.95,556.03,557.08,52651.0,557.53,558.95,556.03,557.08,52651.0
2023-10-11 10:30:00,556.1,558.9,554.4,557.36,30308.0,556.1,558.9,554.4,557.36,30308.0
2023-10-11 11:00:00,557.87,559.15,555.79,556.18,35759.0,557.87,559.15,555.79,556.18,35759.0
2023-10-11 11:30:00,555.79,558.43,555.39,556.67,12736.0,555.79,558.43,555.39,556.67,12736.0
2023-10-11 12:00:00,556.67,556.68,554.75,555.76,12054.0,556.67,556.68,554.75,555.76,12054.0
2023-10-11 12:30:00,555.35,555.88,554.22,555.24,10149.0,555.35,555.88,554.22,555.24,10149.0
2023-10-11 13:00:00,555.12,555.22,551.64,552.6,17946.0,555.12,555.22,551.64,552.6,17946.0
2023-10-11 13:30:00,552.59,554.5,552.59,554.44,14728.0,552.59,554.5,552.59,554.44,14728.0
2023-10-11 14:00:00,554.75,556.68,554.37,555.93,25461.0,554.75,556.68,554.37,555.93,25461.0
2023-10-11 14:30:00,556.34,556.83,555.22,556.21,24825.0,556.34,556.83,555.22,556.21,24825.0
2023-10-11 15:00:00,556.47,557.69,555.98,557.36,22716.0,556.47,557.69,555.98,557.36,22716.0
2023-10-11 15:30:00,557.24,558.94,556.91,558.5,88793.0,557.24,558.94,556.91,558.5,88793.0
2023-10-12 09:30:00,560.76,564.04,560.02,562.22,31915.0,560.76,564.04,560.02,562.22,31915.0
2023-10-12 10:00:00,562.53,569.74,562.06,567.51,61635.0,562.53,569.74,562.06,567.51,61635.0
2023-10-12 10:30:00,567.49,568.95,565.5,567.3,23843.0,567.49,568.95,565.5,567.3,23843.0
2023-10-12 11:00:00,566.82,569.89,566.21,566.92,18091.0,566.82,569.89,566.21,566.92,18091.0
2023-10-12 11:30:00,566.9,569.47,566.62,568.76,23033.0,566.9,569.47,566.62,568.76,23033.0
2023-10-12 12:00:00,568.87,569.25,566.73,568.72,19353.0,568.87,569.25,566.73,568.72,19353.0
2023-10-12 12:30:00,568.75,569.39,566.5,566.53,32437.0,568.75,569.39,566.5,566.53,32437.0
2023-10-12 13:00:00,567.14,567.24,559.74,560.36,42553.0,567.14,567.24,559.74,560.36,42553.0
2023-10-12 13:30:00,560.04,560.78,558.28,558.45,15161.0,560.04,560.78,558.28,558.45,15161.0
2023-10-12 14:00:00,558.45,558.82,554.5,555.85,17153.0,558.45,558.82,554.5,555.85,17153.0
2023-10-12 14:30:00,556.07,558.41,555.54,557.73,9662.0,556.07,558.41,555.54,557.73,9662.0
2023-10-12 15:00:00,558.19,559.83,557.66,559.4,16935.0,558.19,559.83,557.66,559.4,16935.0
2023-10-12 15:30:00,559.61,560.78,559.5,560.05,53605.0,559.61,560.78,559.5,560.05,53605.0
2023-10-13 09:30:00,558.76,563.79,557.59,563.79,21057.0,558.76,563.79,557.59,563.79,21057.0
2023-10-13 10:00:00,562.58,562.58,556.11,556.76,40359.0,562.58,562.58,556.11,556.76,40359.0
2023-10-13 10:30:00,556.37,557.93,553.53,554.0,32005.0,556.37,557.93,553.53,554.0,32005.0
2023-10-13 11:00:00,553.89,554.92,550.82,551.7,57219.0,553.89,554.92,550.82,551.7,57219.0
2023-10-13 11:30:00,551.62,553.63,550.85,552.04,22709.0,551.62,553.63,550.85,552.04,22709.0
2023-10-13 12:00:00,552.34,554.31,551.98,554.13,7724.0,552.34,554.31,551.98,554.13,7724.0
2023-10-13 12:30:00,554.14,555.27,553.04,554.06,22526.0,554.14,555.27,553.04,554.06,22526.0
2023-10-13 13:00:00,553.41,553.7,550.14,550.42,22870.0,553.41,553.7,550.14,550.42,22870.0
2023-10-13 13:30:00,550.1,552.54,549.5,551.71,17454.0,550.1,552.54,549.5,551.71,17454.0
2023-10-13 14:00:00,551.55,552.5,549.69,550.55,32064.0,551.55,552.5,549.69,550.55,32064.0
2023-10-13 14:30:00,550.68,551.9,550.3,551.38,8214.0,550.68,551.9,550.3,551.38,8214.0
2023-10-13 15:00:00,551.31,552.93,549.88,550.39,14936.0,551.31,552.93,549.88,550.39,14936.0
2023-10-13 15:30:00,550.4,550.98,549.06,549.66,38355.0,550.4,550.98,549.06,549.66,38355.0
2023-10-16 09:30:00,549.66,553.8,546.5,549.94,55873.0,549.66,553.8,546.5,549.94,55873.0
2023-10-16 10:00:00,549.98,555.86,549.88,555.62,59616.0,549.98,555.86,549.88,555.62,59616.0
2023-10-16 10:30:00,555.23,557.7,555.23,555.99,14096.0,555.23,557.7,555.23,555.99,14096.0
2023-10-16 11:00:00,556.9,556.9,553.16,554.44,20871.0,556.9,556.9,553.16,554.44,20871.0
2023-10-16 11:30:00,554.46,555.19,553.1,553.34,12095.0,554.46,555.19,553.1,553.34,12095.0
2023-10-16 12:00:00,553.55,554.09,552.34,552.84,11846.0,553.55,554.09,552.34,552.84,11846.0
2023-10-16 12:30:00,552.88,553.48,551.87,552.48,9974.0,552.88,553.48,551.87,552.48,9974.0
2023-10-16 13:00:00,552.95,553.63,549.92,550.52,15550.0,552.95,553.63,549.92,550.52,15550.0
2023-10-16 13:30:00,551.15,552.55,550.84,552.19,6912.0,551.15,552.55,550.84,552.19,6912.0
2023-10-16 14:00:00,551.86,552.53,551.31,552.06,19975.0,551.86,552.53,551.31,552.06,19975.0
2023-10-16 14:30:00,551.75,552.53,551.31,552.53,15162.0,551.75,552.53,551.31,552.53,15162.0
2023-10-16 15:00:00,552.01,552.3,551.35,552.01,18475.0,552.01,552.3,551.35,552.01,18475.0
2023-10-16 15:30:00,552.2,552.2,550.9,551.63,81135.0,552.2,552.2,550.9,551.63,81135.0
2023-10-17 09:30:00,549.66,571.7,548.8,564.47,203363.0,549.66,571.7,548.8,564.47,203363.0
2023-10-17 10:00:00,565.0,570.5,563.71,569.2,47105.0,565.0,570.5,563.71,569.2,47105.0
2023-10-17 10:30:00,568.76,571.0,568.11,569.84,36070.0,568.76,571.0,568.11,569.84,36070.0
2023-10-17 11:00:00,569.84,571.31,568.39,569.99,33482.0,569.84,571.31,568.39,569.99,33482.0
2023-10-17 11:30:00,569.92,571.32,568.89,570.13,21508.0,569.92,571.32,568.89,570.13,21508.0
2023-10-17 12:00:00,570.17,572.92,570.16,572.92,44244.0,570.17,572.92,570.16,572.92,44244.0
2023-10-17 12:30:00,573.1,574.25,572.55,572.89,36660.0,573.1,574.25,572.55,572.89,36660.0
2023-10-17 13:00:00,572.74,573.34,571.21,571.33,16825.0,572.74,573.34,571.21,571.33,16825.0
2023-10-17 13:30:00,571.36,571.5,566.64,567.21,28410.0,571.36,571.5,566.64,567.21,28410.0
2023-10-17 14:00:00,567.02,568.75,566.89,568.24,25125.0,567.02,568.75,566.89,568.24,25125.0
2023-10-17 14:30:00,568.54,569.43,567.41,567.6,25523.0,568.54,569.43,567.41,567.6,25523.0
2023-10-17 15:00:00,567.72,569.37,566.49,568.57,33211.0,567.72,569.37,566.49,568.57,33211.0
2023-10-17 15:30:00,568.57,568.72,566.78,568.49,92304.0,568.57,568.72,566.78,568.49,92304.0
2023-10-18 09:30:00,562.8,568.0,558.43,565.04,42722.0,562.8,568.0,558.43,565.04,42722.0
2023-10-18 10:00:00,565.09,566.03,561.87,561.87,49346.0,565.09,566.03,561.87,561.87,49346.0
2023-10-18 10:30:00,561.29,561.74,557.39,558.2,27163.0,561.29,561.74,557.39,558.2,27163.0
2023-10-18 11:00:00,558.31,560.11,557.94,559.92,14832.0,558.31,560.11,557.94,559.92,14832.0
2023-10-18 11:30:00,559.6,560.98,559.16,560.17,9070.0,559.6,560.98,559.16,560.17,9070.0
2023-10-18 12:00:00,559.8,561.82,558.93,560.45,10414.0,559.8,561.82,558.93,560.45,10414.0
2023-10-18 12:30:00,560.12,560.65,558.21,559.1,10963.0,560.12,560.65,558.21,559.1,10963.0
2023-10-18 13:00:00,558.77,559.92,558.0,559.24,31085.0,558.77,559.92,558.0,559.24,31085.0
2023-10-18 13:30:00,559.31,559.31,555.49,557.39,19738.0,559.31,559.31,555.49,557.39,19738.0
2023-10-18 14:00:00,557.6,558.4,556.26,557.21,15092.0,557.6,558.4,556.26,557.21,15092.0
2023-10-18 14:30:00,557.16,557.66,554.14,554.66,10528.0,557.16,557.66,554.14,554.66,10528.0
2023-10-18 15:00:00,555.08,555.12,553.21,553.31,12976.0,555.08,555.12,553.21,553.31,12976.0
2023-10-18 15:30:00,553.42,553.53,549.86,550.66,130330.0,553.42,553.53,549.86,550.66,130330.0
2023-10-19 09:30:00,558.44,562.85,556.63,562.79,59814.0,558.44,562.85,556.63,562.79,59814.0
2023-10-19 10:00:00,562.83,568.41,561.41,561.41,62772.0,562.83,568.41,561.41,561.41,62772.0
2023-10-19 10:30:00,561.59,564.59,560.57,560.57,21091.0,561.59,564.59,560.57,560.57,21091.0
2023-10-19 11:00:00,560.89,562.24,559.07,561.15,21928.0,560.89,562.24,559.07,561.15,21928.0
2023-10-19 11:30:00,560.96,563.58,560.3,562.51,15358.0,560.96,563.58,560.3,562.51,15358.0
2023-10-19 12:00:00,562.07,567.06,561.09,564.55,49397.0,562.07,567.06,561.09,564.55,49397.0
2023-10-19 12:30:00,564.53,564.84,557.42,560.39,25666.0,564.53,564.84,557.42,560.39,25666.0
2023-10-19 13:00:00,561.0,565.5,561.0,563.72,23181.0,561.0,565.5,561.0,563.72,23181.0
2023-10-19 13:30:00,563.95,565.23,561.93,562.78,41565.0,563.95,565.23,561.93,562.78,41565.0
2023-10-19 14:00:00,562.68,563.96,562.0,563.26,28097.0,562.68,563.96,562.0,563.26,28097.0
2023-10-19 14:30:00,562.93,562.93,559.38,560.06,30525.0,562.93,562.93,559.38,560.06,30525.0
2023-10-19 15:00:00,559.93,561.1,559.0,559.54,28791.0,559.93,561.1,559.0,559.54,28791.0
2023-10-19 15:30:00,559.8,561.11,556.72,559.76,124771.0,559.8,561.11,556.72,559.76,124771.0
2023-10-20 09:30:00,556.6,557.42,550.0,551.89,92894.0,556.6,557.42,550.0,551.89,92894.0
2023-10-20 10:00:00,551.19,554.02,544.21,544.75,98244.0,551.19,554.02,544.21,544.75,98244.0
2023-10-20 10:30:00,544.59,545.15,536.17,537.3,88936.0,544.59,545.15,536.17,537.3,88936.0
2023-10-20 11:00:00,537.18,542.36,536.8,541.94,87614.0,537.18,542.36,536.8,541.94,87614.0
2023-10-20 11:30:00,542.0,545.42,540.0,545.04,65795.0,542.0,545.42,540.0,545.04,65795.0
2023-10-20 12:00:00,544.68,545.06,541.78,542.73,24810.0,544.68,545.06,541.78,542.73,24810.0
2023-10-20 12:30:00,542.75,545.46,542.26,545.34,29524.0,542.75,545.46,542.26,545.34,29524.0
2023-10-20 13:00:00,545.39,546.77,543.86,546.01,29155.0,545.39,546.77,543.86,546.01,29155.0
2023-10-20 13:30:00,546.01,547.11,544.5,545.93,34585.0,546.01,547.11,544.5,545.93,34585.0
2023-10-20 14:00:00,545.98,546.38,542.16,542.56,21509.0,545.98,546.38,542.16,542.56,21509.0
2023-10-20 14:30:00,542.34,543.45,541.66,542.46,15933.0,542.34,543.45,541.66,542.46,15933.0
2023-10-20 15:00:00,542.72,543.27,541.53,542.38,27014.0,542.72,543.27,541.53,542.38,27014.0
2023-10-20 15:30:00,542.5,543.7,541.57,542.52,123301.0,542.5,543.7,541.57,542.52,123301.0
2023-10-23 09:30:00,537.0,540.96,530.54,539.07,71974.0,537.0,540.96,530.54,539.07,71974.0
2023-10-23 10:00:00,538.75,540.19,537.01,538.48,26203.0,538.75,540.19,537.01,538.48,26203.0
2023-10-23 10:30:00,538.7,538.91,536.2,538.04,20223.0,538.7,538.91,536.2,538.04,20223.0
2023-10-23 11:00:00,537.99,540.42,537.04,540.09,23216.0,537.99,540.42,537.04,540.09,23216.0
2023-10-23 11:30:00,540.13,541.21,538.99,540.56,43465.0,540.13,541.21,538.99,540.56,43465.0
2023-10-23 12:00:00,540.51,542.45,539.99,542.37,42504.0,540.51,542.45,539.99,542.37,42504.0
2023-10-23 12:30:00,542.54,545.21,542.09,545.21,35806.0,542.54,545.21,542.09,545.21,35806.0
2023-10-23 13:00:00,544.98,545.21,542.63,543.1,25040.0,544.98,545.21,542.63,543.1,25040.0
2023-10-23 13:30:00,542.87,544.96,542.58,543.41,16578.0,542.87,544.96,542.58,543.41,16578.0
2023-10-23 14:00:00,543.34,544.66,543.0,543.63,21876.0,543.34,544.66,543.0,543.63,21876.0
2023-10-23 14:30:00,543.51,544.45,542.99,544.05,28684.0,543.51,544.45,542.99,544.05,28684.0
2023-10-23 15:00:00,544.29,545.34,541.55,541.81,25090.0,544.29,545.34,541.55,541.81,25090.0
2023-10-23 15:30:00,541.48,541.89,540.31,541.37,61732.0,541.48,541.89,540.31,541.37,61732.0
2023-10-24 09:30:00,545.71,553.73,544.26,551.69,67447.0,545.71,553.73,544.26,551.69,67447.0
2023-10-24 10:00:00,551.28,554.09,549.88,553.94,40077.0,551.28,554.09,549.88,553.94,40077.0
2023-10-24 10:30:00,554.24,556.94,553.92,554.87,43850.0,554.24,556.94,553.92,554.87,43850.0
2023-10-24 11:00:00,554.84,556.33,550.95,550.95,30035.0,554.84,556.33,550.95,550.95,30035.0
2023-10-24 11:30:00,551.31,551.83,548.62,550.93,37516.0,551.31,551.83,548.62,550.93,37516.0
2023-10-24 12:00:00,550.95,552.07,549.03,549.06,30294.0,550.95,552.07,549.03,549.06,30294.0
2023-10-24 12:30:00,549.02,550.22,547.6,548.21,26829.0,549.02,550.22,547.6,548.21,26829.0
2023-10-24 13:00:00,548.42,551.59,547.84,551.34,22311.0,548.42,551.59,547.84,551.34,22311.0
2023-10-24 13:30:00,551.54,552.57,550.98,552.17,18403.0,551.54,552.57,550.98,552.17,18403.0
2023-10-24 14:00:00,552.04,554.16,551.64,553.96,21906.0,552.04,554.16,551.64,553.96,21906.0
2023-10-24 14:30:00,554.2,555.1,553.91,554.83,24679.0,554.2,555.1,553.91,554.83,24679.0
2023-10-24 15:00:00,554.84,555.86,553.67,555.63,44648.0,554.84,555.86,553.67,555.63,44648.0
2023-10-24 15:30:00,555.79,555.82,553.99,554.28,86396.0,555.79,555.82,553.99,554.28,86396.0
2023-10-25 09:30:00,549.37,552.1,536.52,541.75,183796.0,549.37,552.1,536.52,541.75,183796.0
2023-10-25 10:00:00,541.75,544.73,539.52,543.15,56693.0,541.75,544.73,539.52,543.15,56693.0
2023-10-25 10:30:00,543.06,546.23,541.59,543.75,38459.0,543.06,546.23,541.59,543.75,38459.0
2023-10-25 11:00:00,543.75,547.31,541.86,543.17,59635.0,543.75,547.31,541.86,543.17,59635.0
2023-10-25 11:30:00,543.17,543.17,537.3,538.05,63139.0,543.17,543.17,537.3,538.05,63139.0
2023-10-25 12:00:00,538.0,538.74,535.42,537.35,37617.0,538.0,538.74,535.42,537.35,37617.0
2023-10-25 12:30:00,536.68,537.06,531.69,532.51,26424.0,536.68,537.06,531.69,532.51,26424.0
2023-10-25 13:00:00,532.73,532.73,529.02,529.82,37309.0,532.73,532.73,529.02,529.82,37309.0
2023-10-25 13:30:00,529.87,529.94,527.24,528.67,62118.0,529.87,529.94,527.24,528.67,62118.0
2023-10-25 14:00:00,528.74,530.56,527.75,528.22,36927.0,528.74,530.56,527.75,528.22,36927.0
2023-10-25 14:30:00,528.03,530.5,528.0,529.7,37800.0,528.03,530.5,528.0,529.7,37800.0
2023-10-25 15:00:00,529.82,531.28,528.87,530.06,96940.0,529.82,531.28,528.87,530.06,96940.0
2023-10-25 15:30:00,530.26,531.71,528.3,530.69,189180.0,530.26,531.71,528.3,530.69,189180.0
2023-10-26 09:30:00,560.0,579.0,555.0,569.94,584125.0,560.0,579.0,555.0,569.94,584125.0
2023-10-26 10:00:00,568.64,569.26,558.77,564.65,293241.0,568.64,569.26,558.77,564.65,293241.0
2023-10-26 10:30:00,563.37,568.59,559.5,567.1,146157.0,563.37,568.59,559.5,567.1,146157.0
2023-10-26 11:00:00,567.1,567.1,553.09,556.03,149204.0,567.1,567.1,553.09,556.03,149204.0
2023-10-26 11:30:00,556.24,557.95,549.43,557.54,98560.0,556.24,557.95,549.43,557.54,98560.0
2023-10-26 12:00:00,557.36,557.58,549.54,552.75,85978.0,557.36,557.58,549.54,552.75,85978.0
2023-10-26 12:30:00,552.75,554.31,550.07,550.57,88951.0,552.75,554.31,550.07,550.57,88951.0
2023-10-26 13:00:00,550.53,556.12,549.28,555.34,116097.0,550.53,556.12,549.28,555.34,116097.0
2023-10-26 13:30:00,555.33,557.19,553.04,557.11,76795.0,555.33,557.19,553.04,557.11,76795.0
2023-10-26 14:00:00,557.09,557.35,553.88,555.55,56731.0,557.09,557.35,553.88,555.55,56731.0
2023-10-26 14:30:00,555.55,557.0,551.8,554.66,52423.0,555.55,557.0,551.8,554.66,52423.0
2023-10-26 15:00:00,554.72,556.01,552.22,552.79,81567.0,554.72,556.01,552.22,552.79,81567.0
2023-10-26 15:30:00,552.54,552.72,548.86,551.28,263236.0,552.54,552.72,548.86,551.28,263236.0
2023-10-27 09:30:00,556.46,559.59,548.44,552.87,112601.0,556.46,559.59,548.44,552.87,112601.0
2023-10-27 10:00:00,551.84,557.0,549.46,555.49,62703.0,551.84,557.0,549.46,555.49,62703.0
2023-10-27 10:30:00,555.34,558.69,555.18,558.36,59150.0,555.34,558.69,555.18,558.36,59150.0
2023-10-27 11:00:00,558.22,564.0,557.56,561.82,72414.0,558.22,564.0,557.56,561.82,72414.0
2023-10-27 11:30:00,561.86,562.37,558.95,561.67,66241.0,561.86,562.37,558.95,561.67,66241.0
2023-10-27 12:00:00,561.67,562.71,560.45,562.61,47793.0,561.67,562.71,560.45,562.61,47793.0
2023-10-27 12:30:00,562.32,563.38,560.44,560.91,49393.0,562.32,563.38,560.44,560.91,49393.0
2023-10-27 13:00:00,560.97,561.18,556.54,557.87,67982.0,560.97,561.18,556.54,557.87,67982.0
2023-10-27 13:30:00,558.37,558.95,556.21,556.72,27717.0,558.37,558.95,556.21,556.72,27717.0
2023-10-27 14:00:00,556.67,558.33,555.68,555.94,47574.0,556.67,558.33,555.68,555.94,47574.0
2023-10-27 14:30:00,555.75,558.4,554.72,555.04,37536.0,555.75,558.4,554.72,555.04,37536.0
2023-10-27 15:00:00,555.39,556.39,553.31,553.31,47085.0,555.39,556.39,553.31,553.31,47085.0
2023-10-27 15:30:00,553.5,554.58,550.27,554.17,185728.0,553.5,554.58,550.27,554.17,185728.0
2023-10-30 09:30:00,559.6,567.52,559.0,561.11,94142.0,559.6,567.52,559.0,561.11,94142.0
2023-10-30 10:00:00,561.12,564.9,559.79,560.67,60223.0,561.12,564.9,559.79,560.67,60223.0
2023-10-30 10:30:00,560.76,561.89,558.09,560.05,52263.0,560.76,561.89,558.09,560.05,52263.0
2023-10-30 11:00:00,560.2,563.32,559.22,560.43,22095.0,560.2,563.32,559.22,560.43,22095.0
2023-10-30 11:30:00,560.88,563.42,560.39,563.42,19423.0,560.88,563.42,560.39,563.42,19423.0
2023-10-30 12:00:00,563.31,564.34,562.48,563.63,25156.0,563.31,564.34,562.48,563.63,25156.0
2023-10-30 12:30:00,563.37,563.86,561.15,562.28,22694.0,563.37,563.86,561.15,562.28,22694.0
2023-10-30 13:00:00,562.38,565.81,562.32,565.72,30878.0,562.38,565.81,562.32,565.72,30878.0
2023-10-30 13:30:00,565.99,568.06,564.98,567.41,36333.0,565.99,568.06,564.98,567.41,36333.0
2023-10-30 14:00:00,567.36,569.0,567.16,568.63,57292.0,567.36,569.0,567.16,568.63,57292.0
2023-10-30 14:30:00,568.62,571.27,568.49,570.12,73641.0,568.62,571.27,568.49,570.12,73641.0
2023-10-30 15:00:00,570.33,572.17,569.66,571.24,69162.0,570.33,572.17,569.66,571.24,69162.0
2023-10-30 15:30:00,571.23,571.78,568.47,568.54,162063.0,571.23,571.78,568.47,568.54,162063.0
2023-10-31 09:30:00,570.87,576.36,564.9,568.97,55879.0,570.87,576.36,564.9,568.97,55879.0
2023-10-31 10:00:00,569.4,576.72,568.52,576.64,58957.0,569.4,576.72,568.52,576.64,58957.0
2023-10-31 10:30:00,576.66,579.76,574.93,577.95,132803.0,576.66,579.76,574.93,577.95,132803.0
2023-10-31 11:00:00,577.95,578.62,575.52,575.52,30840.0,577.95,578.62,575.52,575.52,30840.0
2023-10-31 11:30:00,575.21,577.8,574.31,577.28,41884.0,575.21,577.8,574.31,577.28,41884.0
2023-10-31 12:00:00,577.38,579.2,576.13,578.35,29044.0,577.38,579.2,576.13,578.35,29044.0
2023-10-31 12:30:00,578.32,581.59,577.78,581.17,54225.0,578.32,581.59,577.78,581.17,54225.0
2023-10-31 13:00:00,581.17,583.57,581.03,581.96,54002.0,581.17,583.57,581.03,581.96,54002.0
2023-10-31 13:30:00,582.05,583.21,581.2,582.47,33993.0,582.05,583.21,581.2,582.47,33993.0
2023-10-31 14:00:00,582.47,582.53,580.31,580.69,39491.0,582.47,582.53,580.31,580.69,39491.0
2023-10-31 14:30:00,580.46,583.59,579.99,583.46,61592.0,580.46,583.59,579.99,583.46,61592.0
2023-10-31 15:00:00,583.34,584.84,583.11,583.29,48825.0,583.34,584.84,583.11,583.29,48825.0
2023-10-31 15:30:00,583.1,583.84,581.73,581.81,132961.0,583.1,583.84,581.73,581.81,132961.0
2023-11-01 09:30:00,581.0,586.99,580.96,583.0,52637.0,581.0,586.99,580.96,583.0,52637.0
2023-11-01 10:00:00,583.87,587.86,580.44,587.61,61383.0,583.87,587.86,580.44,587.61,61383.0
2023-11-01 10:30:00,587.8,589.85,586.76,587.55,75164.0,587.8,589.85,586.76,587.55,75164.0
2023-11-01 11:00:00,587.68,589.69,584.5,584.5,45817.0,587.68,589.69,584.5,584.5,45817.0
2023-11-01 11:30:00,584.4,585.5,582.65,585.13,31051.0,584.4,585.5,582.65,585.13,31051.0
2023-11-01 12:00:00,585.43,586.09,583.96,584.49,28904.0,585.43,586.09,583.96,584.49,28904.0
2023-11-01 12:30:00,584.99,585.27,582.38,583.71,19427.0,584.99,585.27,582.38,583.71,19427.0
2023-11-01 13:00:00,583.47,585.2,583.1,584.88,35576.0,583.47,585.2,583.1,584.88,35576.0
2023-11-01 13:30:00,584.47,586.29,583.25,586.29,26713.0,584.47,586.29,583.25,586.29,26713.0
2023-11-01 14:00:00,586.38,587.0,584.5,586.61,37122.0,586.38,587.0,584.5,586.61,37122.0
2023-11-01 14:30:00,587.0,590.47,583.96,589.77,112643.0,587.0,590.47,583.96,589.77,112643.0
2023-11-01 15:00:00,589.5,594.21,589.45,594.04,122734.0,589.5,594.21,589.45,594.04,122734.0
2023-11-01 15:30:00,594.05,595.09,593.31,593.81,257836.0,594.05,595.09,593.31,593.81,257836.0
2023-11-02 09:30:00,601.21,609.3,598.4,606.45,188929.0,601.21,609.3,598.4,606.45,188929.0
2023-11-02 10:00:00,606.8,610.87,603.49,605.88,106124.0,606.8,610.87,603.49,605.88,106124.0
2023-11-02 10:30:00,605.88,607.42,602.27,607.41,62694.0,605.88,607.42,602.27,607.41,62694.0
2023-11-02 11:00:00,607.46,608.35,604.62,605.73,67952.0,607.46,608.35,604.62,605.73,67952.0
2023-11-02 11:30:00,605.46,607.79,603.63,604.1,32915.0,605.46,607.79,603.63,604.1,32915.0
2023-11-02 12:00:00,603.72,604.14,602.12,603.44,34719.0,603.72,604.14,602.12,603.44,34719.0
2023-11-02 12:30:00,603.85,604.92,602.82,603.66,29713.0,603.85,604.92,602.82,603.66,29713.0
2023-11-02 13:00:00,603.54,604.6,602.55,604.14,25041.0,603.54,604.6,602.55,604.14,25041.0
2023-11-02 13:30:00,604.19,605.21,603.5,604.24,31868.0,604.19,605.21,603.5,604.24,31868.0
2023-11-02 14:00:00,604.5,605.07,602.72,603.76,25841.0,604.5,605.07,602.72,603.76,25841.0
2023-11-02 14:30:00,603.79,603.79,601.82,602.26,41828.0,603.79,603.79,601.82,602.26,41828.0
2023-11-02 15:00:00,601.79,603.68,601.32,603.1,52668.0,601.79,603.68,601.32,603.1,52668.0
2023-11-02 15:30:00,603.14,603.47,599.17,599.43,186892.0,603.14,603.47,599.17,599.43,186892.0
2023-11-03 09:30:00,600.58,604.36,592.48,602.67,124343.0,600.58,604.36,592.48,602.67,124343.0
2023-11-03 10:00:00,603.46,604.65,599.91,601.92,40921.0,603.46,604.65,599.91,601.92,40921.0
2023-11-03 10:30:00,601.32,601.87,597.55,601.6,55006.0,601.32,601.87,597.55,601.6,55006.0
2023-11-03 11:00:00,601.72,603.24,600.26,601.5,21917.0,601.72,603.24,600.26,601.5,21917.0
2023-11-03 11:30:00,601.33,604.0,600.88,603.26,27087.0,601.33,604.0,600.88,603.26,27087.0
2023-11-03 12:00:00,603.02,606.43,603.02,606.25,30205.0,603.02,606.43,603.02,606.25,30205.0
2023-11-03 12:30:00,605.72,605.99,603.58,605.21,32234.0,605.72,605.99,603.58,605.21,32234.0
2023-11-03 13:00:00,605.2,607.08,604.73,607.08,33312.0,605.2,607.08,604.73,607.08,33312.0
2023-11-03 13:30:00,607.15,608.46,606.79,608.07,45238.0,607.15,608.46,606.79,608.07,45238.0
2023-11-03 14:00:00,607.93,610.85,607.68,609.24,67448.0,607.93,610.85,607.68,609.24,67448.0
2023-11-03 14:30:00,609.23,611.79,608.46,610.91,61197.0,609.23,611.79,608.46,610.91,61197.0
2023-11-03 15:00:00,610.74,611.06,608.58,608.8,54448.0,610.74,611.06,608.58,608.8,54448.0
2023-11-03 15:30:00,608.46,609.01,606.7,606.77,159420.0,608.46,609.01,606.7,606.77,159420.0
2023-11-06 09:30:00,608.5,610.59,605.92,609.35,63091.0,608.5,610.59,605.92,609.35,63091.0
2023-11-06 10:00:00,609.47,610.98,606.15,607.01,24844.0,609.47,610.98,606.15,607.01,24844.0
2023-11-06 10:30:00,606.55,609.39,606.51,607.33,16678.0,606.55,609.39,606.51,607.33,16678.0
2023-11-06 11:00:00,607.57,608.95,605.12,605.5,19470.0,607.57,608.95,605.12,605.5,19470.0
2023-11-06 11:30:00,605.83,606.08,604.33,605.14,27559.0,605.83,606.08,604.33,605.14,27559.0
2023-11-06 12:00:00,604.86,604.97,602.45,604.58,18059.0,604.86,604.97,602.45,604.58,18059.0
2023-11-06 12:30:00,604.69,605.44,604.15,605.2,11887.0,604.69,605.44,604.15,605.2,11887.0
2023-11-06 13:00:00,605.2,605.2,602.89,603.57,7075.0,605.2,605.2,602.89,603.57,7075.0
2023-11-06 13:30:00,603.57,606.67,603.45,605.45,14587.0,603.57,606.67,603.45,605.45,14587.0
2023-11-06 14:00:00,605.87,606.43,604.22,605.71,13880.0,605.87,606.43,604.22,605.71,13880.0
2023-11-06 14:30:00,605.99,607.63,605.57,607.33,16987.0,605.99,607.63,605.57,607.33,16987.0
2023-11-06 15:00:00,607.33,607.6,606.0,606.81,29383.0,607.33,607.6,606.0,606.81,29383.0
2023-11-06 15:30:00,606.9,609.88,606.78,609.8,59495.0,606.9,609.88,606.78,609.8,59495.0
2023-11-07 09:30:00,610.38,623.95,610.37,623.05,108026.0,610.38,623.95,610.37,623.05,108026.0
2023-11-07 10:00:00,623.06,625.58,618.6,621.49,88682.0,623.06,625.58,618.6,621.49,88682.0
2023-11-07 10:30:00,622.1,625.87,621.26,624.82,67543.0,622.1,625.87,621.26,624.82,67543.0
2023-11-07 11:00:00,624.82,624.82,618.74,619.92,46133.0,624.82,624.82,618.74,619.92,46133.0
2023-11-07 11:30:00,619.91,623.45,619.9,620.37,51409.0,619.91,623.45,619.9,620.37,51409.0
2023-11-07 12:00:00,620.42,620.43,617.3,617.55,24015.0,620.42,620.43,617.3,617.55,24015.0
2023-11-07 12:30:00,617.34,617.97,616.42,617.0,34095.0,617.34,617.97,616.42,617.0,34095.0
2023-11-07 13:00:00,617.16,617.2,615.27,615.62,47864.0,617.16,617.2,615.27,615.62,47864.0
2023-11-07 13:30:00,615.49,620.0,615.49,619.6,52001.0,615.49,620.0,615.49,619.6,52001.0
2023-11-07 14:00:00,619.25,620.35,618.19,618.19,25007.0,619.25,620.35,618.19,618.19,25007.0
2023-11-07 14:30:00,618.51,618.8,615.97,615.98,35263.0,618.51,618.8,615.97,615.98,35263.0
2023-11-07 15:00:00,616.33,616.84,615.02,615.67,34241.0,616.33,616.84,615.02,615.67,34241.0
2023-11-07 15:30:00,615.75,617.16,613.61,613.91,137720.0,615.75,617.16,613.61,613.91,137720.0
2023-11-08 09:30:00,616.08,623.48,616.0,621.89,89202.0,616.08,623.48,616.0,621.89,89202.0
2023-11-08 10:00:00,622.2,623.26,619.81,620.19,56585.0,622.2,623.26,619.81,620.19,56585.0
2023-11-08 10:30:00,620.01,622.52,618.88,621.61,51716.0,620.01,622.52,618.88,621.61,51716.0
2023-11-08 11:00:00,621.95,624.78,621.56,624.06,42195.0,621.95,624.78,621.56,624.06,42195.0
2023-11-08 11:30:00,623.79,625.24,622.69,622.83,32418.0,623.79,625.24,622.69,622.83,32418.0
2023-11-08 12:00:00,622.97,623.0,620.89,621.23,20291.0,622.97,623.0,620.89,621.23,20291.0
2023-11-08 12:30:00,621.2,624.0,620.83,623.67,26851.0,621.2,624.0,620.83,623.67,26851.0
2023-11-08 13:00:00,623.5,625.55,623.17,624.93,53948.0,623.5,625.55,623.17,624.93,53948.0
2023-11-08 13:30:00,624.92,625.43,623.89,623.89,34887.0,624.92,625.43,623.89,623.89,34887.0
2023-11-08 14:00:00,623.61,624.89,623.02,624.37,36236.0,623.61,624.89,623.02,624.37,36236.0
2023-11-08 14:30:00,624.24,624.8,623.75,624.28,46819.0,624.24,624.8,623.75,624.28,46819.0
2023-11-08 15:00:00,624.26,624.92,623.13,623.58,60259.0,624.26,624.92,623.13,623.58,60259.0
2023-11-08 15:30:00,623.5,626.19,623.27,625.72,140861.0,623.5,626.19,623.27,625.72,140861.0
2023-11-09 09:30:00,625.1,630.44,622.55,630.31,68000.0,625.1,630.44,622.55,630.31,68000.0
2023-11-09 10:00:00,630.5,631.39,625.0,627.03,60790.0,630.5,631.39,625.0,627.03,60790.0
2023-11-09 10:30:00,627.23,629.1,626.0,628.12,33694.0,627.23,629.1,626.0,628.12,33694.0
2023-11-09 11:00:00,628.6,632.49,628.35,631.03,29973.0,628.6,632.49,628.35,631.03,29973.0
2023-11-09 11:30:00,630.89,631.68,630.02,631.2,41839.0,630.89,631.68,630.02,631.2,41839.0
2023-11-09 12:00:00,631.04,631.04,626.89,627.58,36494.0,631.04,631.04,626.89,627.58,36494.0
2023-11-09 12:30:00,627.68,628.53,626.54,628.02,20473.0,627.68,628.53,626.54,628.02,20473.0
2023-11-09 13:00:00,628.08,628.32,623.67,627.74,55952.0,628.08,628.32,623.67,627.74,55952.0
2023-11-09 13:30:00,626.41,627.0,624.35,624.83,30296.0,626.41,627.0,624.35,624.83,30296.0
2023-11-09 14:00:00,624.75,625.06,621.63,622.69,38266.0,624.75,625.06,621.63,622.69,38266.0
2023-11-09 14:30:00,623.17,623.6,621.73,621.89,50392.0,623.17,623.6,621.73,621.89,50392.0
2023-11-09 15:00:00,621.95,623.38,621.17,622.24,31006.0,621.95,623.38,621.17,622.24,31006.0
2023-11-09 15:30:00,622.48,622.86,619.32,620.0,105564.0,622.48,622.86,619.32,620.0,105564.0
2023-11-10 09:30:00,619.76,626.79,615.54,625.92,55483.0,619.76,626.79,615.54,625.92,55483.0
2023-11-10 10:00:00,625.57,626.44,621.18,622.56,33975.0,625.57,626.44,621.18,622.56,33975.0
2023-11-10 10:30:00,622.56,626.45,622.19,625.27,25376.0,622.56,626.45,622.19,625.27,25376.0
2023-11-10 11:00:00,625.78,629.7,625.78,628.63,33870.0,625.78,629.7,625.78,628.63,33870.0
2023-11-10 11:30:00,628.67,629.01,627.29,628.81,18567.0,628.67,629.01,627.29,628.81,18567.0
2023-11-10 12:00:00,628.84,630.74,628.62,629.12,29902.0,628.84,630.74,628.62,629.12,29902.0
2023-11-10 12:30:00,629.11,632.48,629.11,630.97,24706.0,629.11,632.48,629.11,630.97,24706.0
2023-11-10 13:00:00,630.63,632.19,629.72,632.06,18024.0,630.63,632.19,629.72,632.06,18024.0
2023-11-10 13:30:00,632.28,633.23,631.84,632.33,16188.0,632.28,633.23,631.84,632.33,16188.0
2023-11-10 14:00:00,632.31,633.88,631.82,633.57,21274.0,632.31,633.88,631.82,633.57,21274.0
2023-11-10 14:30:00,633.6,633.95,632.77,633.04,22732.0,633.6,633.95,632.77,633.04,22732.0
2023-11-10 15:00:00,633.12,633.62,632.58,633.14,21143.0,633.12,633.62,632.58,633.14,21143.0
2023-11-10 15:30:00,633.1,636.43,632.66,634.99,95422.0,633.1,636.43,632.66,634.99,95422.0
2023-11-13 09:30:00,633.78,636.99,632.25,635.26,69943.0,633.78,636.99,632.25,635.26,69943.0
2023-11-13 10:00:00,635.0,636.94,632.65,633.54,42058.0,635.0,636.94,632.65,633.54,42058.0
2023-11-13 10:30:00,633.65,636.55,632.67,636.55,33966.0,633.65,636.55,632.67,636.55,33966.0
2023-11-13 11:00:00,636.85,637.91,634.9,635.95,28893.0,636.85,637.91,634.9,635.95,28893.0
2023-11-13 11:30:00,635.92,637.13,635.48,636.25,19200.0,635.92,637.13,635.48,636.25,19200.0
2023-11-13 12:00:00,636.42,636.85,632.93,633.88,34279.0,636.42,636.85,632.93,633.88,34279.0
2023-11-13 12:30:00,634.63,638.15,633.59,637.64,24670.0,634.63,638.15,633.59,637.64,24670.0
2023-11-13 13:00:00,637.82,638.29,636.85,637.8,16969.0,637.82,638.29,636.85,637.8,16969.0
2023-11-13 13:30:00,637.85,639.0,637.19,637.31,24075.0,637.85,639.0,637.19,637.31,24075.0
2023-11-13 14:00:00,637.32,638.62,637.03,638.62,30827.0,637.32,638.62,637.03,638.62,30827.0
2023-11-13 14:30:00,638.36,638.52,637.57,638.07,20574.0,638.36,638.52,637.57,638.07,20574.0
2023-11-13 15:00:00,637.87,638.03,637.01,637.41,20765.0,637.87,638.03,637.01,637.41,20765.0
2023-11-13 15:30:00,637.41,639.76,636.85,638.4,131726.0,637.41,639.76,636.85,638.4,131726.0
2023-11-14 09:30:00,647.48,656.84,646.5,654.68,120048.0,647.48,656.84,646.5,654.68,120048.0
2023-11-14 10:00:00,654.24,654.68,648.31,651.37,39022.0,654.24,654.68,648.31,651.37,39022.0
2023-11-14 10:30:00,651.61,654.21,651.45,652.82,27695.0,651.61,654.21,651.45,652.82,27695.0
2023-11-14 11:00:00,652.86,653.99,652.19,653.17,41532.0,652.86,653.99,652.19,653.17,41532.0
2023-11-14 11:30:00,653.32,654.6,648.79,649.11,36656.0,653.32,654.6,648.79,649.11,36656.0
2023-11-14 12:00:00,649.22,651.17,648.78,651.04,49832.0,649.22,651.17,648.78,651.04,49832.0
2023-11-14 12:30:00,650.84,653.8,650.82,653.55,14303.0,650.84,653.8,650.82,653.55,14303.0
2023-11-14 13:00:00,653.54,654.48,653.32,653.5,16095.0,653.54,654.48,653.32,653.5,16095.0
2023-11-14 13:30:00,653.47,654.15,651.95,652.57,27793.0,653.47,654.15,651.95,652.57,27793.0
2023-11-14 14:00:00,652.3,654.0,651.49,653.92,31847.0,652.3,654.0,651.49,653.92,31847.0
2023-11-14 14:30:00,653.94,654.63,652.27,653.86,27133.0,653.94,654.63,652.27,653.86,27133.0
2023-11-14 15:00:00,653.74,655.71,653.05,655.42,34590.0,653.74,655.71,653.05,655.42,34590.0
2023-11-14 15:30:00,655.26,655.48,653.37,654.3,108345.0,655.26,655.48,653.37,654.3,108345.0
2023-11-15 09:30:00,654.47,657.66,651.0,654.68,58337.0,654.47,657.66,651.0,654.68,58337.0
2023-11-15 10:00:00,655.44,659.11,654.81,658.17,41382.0,655.44,659.11,654.81,658.17,41382.0
2023-11-15 10:30:00,657.81,659.7,656.28,659.7,44607.0,657.81,659.7,656.28,659.7,44607.0
2023-11-15 11:00:00,659.5,659.94,656.57,658.75,32490.0,659.5,659.94,656.57,658.75,32490.0
2023-11-15 11:30:00,658.82,659.78,653.16,654.33,47277.0,658.82,659.78,653.16,654.33,47277.0
2023-11-15 12:00:00,654.29,655.25,653.51,654.66,30000.0,654.29,655.25,653.51,654.66,30000.0
2023-11-15 12:30:00,654.47,654.47,652.19,652.92,33692.0,654.47,654.47,652.19,652.92,33692.0
2023-11-15 13:00:00,652.88,653.11,649.37,651.54,61698.0,652.88,653.11,649.37,651.54,61698.0
2023-11-15 13:30:00,651.32,651.32,649.84,650.91,24479.0,651.32,651.32,649.84,650.91,24479.0
2023-11-15 14:00:00,651.15,651.63,649.58,651.18,36237.0,651.15,651.63,649.58,651.18,36237.0
2023-11-15 14:30:00,651.16,652.15,650.38,652.14,34841.0,651.16,652.15,650.38,652.14,34841.0
2023-11-15 15:00:00,651.84,652.08,648.96,649.6,28022.0,651.84,652.08,648.96,649.6,28022.0
2023-11-15 15:30:00,649.43,651.7,649.11,651.03,95482.0,649.43,651.7,649.11,651.03,95482.0
2023-11-16 09:30:00,650.0,656.8,648.03,652.7,69664.0,650.0,656.8,648.03,652.7,69664.0
2023-11-16 10:00:00,654.75,656.5,653.13,655.51,32763.0,654.75,656.5,653.13,655.51,32763.0
2023-11-16 10:30:00,655.51,655.59,651.01,651.6,44773.0,655.51,655.59,651.01,651.6,44773.0
2023-11-16 11:00:00,651.62,652.15,649.7,650.02,15036.0,651.62,652.15,649.7,650.02,15036.0
2023-11-16 11:30:00,649.91,651.64,649.29,651.24,26312.0,649.91,651.64,649.29,651.24,26312.0
2023-11-16 12:00:00,651.25,653.98,650.94,653.88,21432.0,651.25,653.98,650.94,653.88,21432.0
2023-11-16 12:30:00,653.68,655.22,653.1,653.91,31205.0,653.68,655.22,653.1,653.91,31205.0
2023-11-16 13:00:00,654.22,654.48,651.76,653.06,17954.0,654.22,654.48,651.76,653.06,17954.0
2023-11-16 13:30:00,653.02,653.38,651.85,651.86,10668.0,653.02,653.38,651.85,651.86,10668.0
2023-11-16 14:00:00,651.63,651.63,650.48,650.88,18348.0,651.63,651.63,650.48,650.88,18348.0
2023-11-16 14:30:00,650.65,652.61,650.65,652.29,29227.0,650.65,652.61,650.65,652.29,29227.0
2023-11-16 15:00:00,652.31,654.1,651.96,654.08,40519.0,652.31,654.1,651.96,654.08,40519.0
2023-11-16 15:30:00,654.0,655.19,652.11,652.27,105887.0,654.0,655.19,652.11,652.27,105887.0
2023-11-17 09:30:00,651.95,654.61,648.29,653.33,78744.0,651.95,654.61,648.29,653.33,78744.0
2023-11-17 10:00:00,652.9,653.75,649.61,653.15,29050.0,652.9,653.75,649.61,653.15,29050.0
2023-11-17 10:30:00,653.37,653.83,651.7,651.7,9029.0,653.37,653.83,651.7,651.7,9029.0
2023-11-17 11:00:00,651.42,652.23,649.58,651.24,28346.0,651.42,652.23,649.58,651.24,28346.0
2023-11-17 11:30:00,651.08,652.31,650.54,652.13,18023.0,651.08,652.31,650.54,652.13,18023.0
2023-11-17 12:00:00,652.42,653.51,652.12,652.44,14822.0,652.42,653.51,652.12,652.44,14822.0
2023-11-17 12:30:00,652.76,653.06,652.46,652.62,7769.0,652.76,653.06,652.46,652.62,7769.0
2023-11-17 13:00:00,652.58,653.89,652.34,653.11,13280.0,652.58,653.89,652.34,653.11,13280.0
2023-11-17 13:30:00,652.88,653.39,652.38,653.22,14524.0,652.88,653.39,652.38,653.22,14524.0
2023-11-17 14:00:00,653.25,654.21,652.45,652.53,8729.0,653.25,654.21,652.45,652.53,8729.0
2023-11-17 14:30:00,652.73,653.54,652.28,653.19,16281.0,652.73,653.54,652.28,653.19,16281.0
2023-11-17 15:00:00,653.21,654.68,652.91,654.02,19920.0,653.21,654.68,652.91,654.02,19920.0
2023-11-17 15:30:00,653.87,654.68,652.47,654.56,66750.0,653.87,654.68,652.47,654.56,66750.0
2023-11-20 09:30:00,654.0,663.91,652.58,661.54,191157.0,654.0,663.91,652.58,661.54,191157.0
2023-11-20 10:00:00,661.06,662.2,658.32,659.98,21126.0,661.06,662.2,658.32,659.98,21126.0
2023-11-20 10:30:00,659.5,661.99,658.55,661.85,29944.0,659.5,661.99,658.55,661.85,29944.0
2023-11-20 11:00:00,661.92,662.54,660.83,661.2,29111.0,661.92,662.54,660.83,661.2,29111.0
2023-11-20 11:30:00,661.2,662.25,660.84,661.81,35309.0,661.2,662.25,660.84,661.81,35309.0
2023-11-20 12:00:00,661.98,663.75,661.81,662.95,13651.0,661.98,663.75,661.81,662.95,13651.0
2023-11-20 12:30:00,662.82,664.6,662.68,663.43,29462.0,662.82,664.6,662.68,663.43,29462.0
2023-11-20 13:00:00,663.53,666.66,662.97,665.88,26497.0,663.53,666.66,662.97,665.88,26497.0
2023-11-20 13:30:00,665.72,666.35,664.94,665.1,18084.0,665.72,666.35,664.94,665.1,18084.0
2023-11-20 14:00:00,665.81,666.42,665.0,666.28,17862.0,665.81,666.42,665.0,666.28,17862.0
2023-11-20 14:30:00,666.34,668.0,665.94,667.63,22869.0,666.34,668.0,665.94,667.63,22869.0
2023-11-20 15:00:00,667.49,668.54,667.09,667.89,23332.0,667.49,668.54,667.09,667.89,23332.0
2023-11-20 15:30:00,667.83,667.91,666.48,666.92,70502.0,667.83,667.91,666.48,666.92,70502.0
2023-11-21 09:30:00,664.76,669.73,661.51,666.62,53868.0,664.76,669.73,661.51,666.62,53868.0
2023-11-21 10:00:00,667.29,670.64,663.9,664.17,25293.0,667.29,670.64,663.9,664.17,25293.0
2023-11-21 10:30:00,663.79,665.01,662.19,662.77,17899.0,663.79,665.01,662.19,662.77,17899.0
2023-11-21 11:00:00,662.65,663.12,661.51,662.51,16925.0,662.65,663.12,661.51,662.51,16925.0
2023-11-21 11:30:00,662.5,663.85,661.86,663.73,15275.0,662.5,663.85,661.86,663.73,15275.0
2023-11-21 12:00:00,663.51,666.22,663.44,665.71,15999.0,663.51,666.22,663.44,665.71,15999.0
2023-11-21 12:30:00,665.75,666.68,664.77,666.53,27023.0,665.75,666.68,664.77,666.53,27023.0
2023-11-21 13:00:00,666.46,666.86,665.19,666.34,56085.0,666.46,666.86,665.19,666.34,56085.0
2023-11-21 13:30:00,666.24,667.43,665.56,667.28,11049.0,666.24,667.43,665.56,667.28,11049.0
2023-11-21 14:00:00,667.92,668.23,666.39,667.46,30184.0,667.92,668.23,666.39,667.46,30184.0
2023-11-21 14:30:00,667.91,668.89,666.8,668.4,38323.0,667.91,668.89,666.8,668.4,38323.0
2023-11-21 15:00:00,668.32,669.31,668.0,669.15,15715.0,668.32,669.31,668.0,669.15,15715.0
2023-11-21 15:30:00,669.13,669.19,667.45,668.65,108726.0,669.13,669.19,667.45,668.65,108726.0
2023-11-22 09:30:00,672.68,678.03,669.36,670.86,63986.0,672.68,678.03,669.36,670.86,63986.0
2023-11-22 10:00:00,670.02,671.1,667.27,670.54,63917.0,670.02,671.1,667.27,670.54,63917.0
2023-11-22 10:30:00,670.84,673.55,670.83,672.79,18271.0,670.84,673.55,670.83,672.79,18271.0
2023-11-22 11:00:00,672.41,672.88,670.42,672.25,19374.0,672.41,672.88,670.42,672.25,19374.0
2023-11-22 11:30:00,672.49,674.4,672.48,673.91,17553.0,672.49,674.4,672.48,673.91,17553.0
2023-11-22 12:00:00,673.52,674.45,673.24,673.64,7278.0,673.52,674.45,673.24,673.64,7278.0
2023-11-22 12:30:00,673.66,673.66,671.32,672.64,13330.0,673.66,673.66,671.32,672.64,13330.0
2023-11-22 13:00:00,672.52,673.53,672.04,673.42,29914.0,672.52,673.53,672.04,673.42,29914.0
2023-11-22 13:30:00,673.43,673.43,672.0,672.36,17078.0,673.43,673.43,672.0,672.36,17078.0
2023-11-22 14:00:00,672.43,673.08,670.86,671.22,16021.0,672.43,673.08,670.86,671.22,16021.0
2023-11-22 14:30:00,671.22,671.39,668.0,669.99,26564.0,671.22,671.39,668.0,669.99,26564.0
2023-11-22 15:00:00,669.99,670.26,668.94,669.48,25738.0,669.99,670.26,668.94,669.48,25738.0
2023-11-22 15:30:00,669.32,670.37,669.17,669.28,82933.0,669.32,670.37,669.17,669.28,82933.0
2023-11-24 09:30:00,670.53,674.47,669.52,671.51,45971.0,670.53,674.47,669.52,671.51,45971.0
2023-11-24 10:00:00,671.98,672.45,669.07,669.1,40000.0,671.98,672.45,669.07,669.1,40000.0
2023-11-24 10:30:00,669.44,671.26,668.8,671.06,15948.0,669.44,671.26,668.8,671.06,15948.0
2023-11-24 11:00:00,671.37,672.47,671.29,672.05,15737.0,671.37,672.47,671.29,672.05,15737.0
2023-11-24 11:30:00,672.07,673.38,671.83,672.52,18508.0,672.07,673.38,671.83,672.52,18508.0
2023-11-24 12:00:00,672.49,674.35,672.06,672.49,14976.0,672.49,674.35,672.06,672.49,14976.0
2023-11-24 12:30:00,672.75,673.9,672.34,673.9,30191.0,672.75,673.9,672.34,673.9,30191.0
2023-11-27 09:30:00,672.0,673.2,669.57,670.77,70120.0,672.0,673.2,669.57,670.77,70120.0
2023-11-27 10:00:00,671.2,674.27,671.03,672.73,26367.0,671.2,674.27,671.03,672.73,26367.0
2023-11-27 10:30:00,673.01,674.67,671.75,672.0,20119.0,673.01,674.67,671.75,672.0,20119.0
2023-11-27 11:00:00,671.97,672.39,669.65,671.63,25819.0,671.97,672.39,669.65,671.63,25819.0
2023-11-27 11:30:00,671.7,674.24,671.69,674.24,27047.0,671.7,674.24,671.69,674.24,27047.0
2023-11-27 12:00:00,674.27,676.87,673.78,675.47,24121.0,674.27,676.87,673.78,675.47,24121.0
2023-11-27 12:30:00,675.6,676.83,675.52,676.4,11434.0,675.6,676.83,675.52,676.4,11434.0
2023-11-27 13:00:00,676.19,677.61,675.96,676.61,19678.0,676.19,677.61,675.96,676.61,19678.0
2023-11-27 13:30:00,676.45,677.09,675.88,676.62,11448.0,676.45,677.09,675.88,676.62,11448.0
2023-11-27 14:00:00,676.63,677.34,675.7,676.22,15695.0,676.63,677.34,675.7,676.22,15695.0
2023-11-27 14:30:00,676.1,676.36,673.99,674.93,28317.0,676.1,676.36,673.99,674.93,28317.0
2023-11-27 15:00:00,674.99,675.59,674.45,675.18,25344.0,674.99,675.59,674.45,675.18,25344.0
2023-11-27 15:30:00,675.32,675.48,670.41,670.47,76399.0,675.32,675.48,670.41,670.47,76399.0
2023-11-28 09:30:00,667.63,671.26,666.54,667.64,92659.0,667.63,671.26,666.54,667.64,92659.0
2023-11-28 10:00:00,667.67,670.64,667.44,670.04,94845.0,667.67,670.64,667.44,670.04,94845.0
2023-11-28 10:30:00,669.8,672.6,668.42,668.49,41061.0,669.8,672.6,668.42,668.49,41061.0
2023-11-28 11:00:00,668.47,669.19,667.14,668.73,29498.0,668.47,669.19,667.14,668.73,29498.0
2023-11-28 11:30:00,668.77,669.38,667.59,668.75,41095.0,668.77,669.38,667.59,668.75,41095.0
2023-11-28 12:00:00,668.57,668.82,666.84,666.9,37277.0,668.57,668.82,666.84,666.9,37277.0
2023-11-28 12:30:00,666.95,667.03,665.14,665.88,26240.0,666.95,667.03,665.14,665.88,26240.0
2023-11-28 13:00:00,666.04,666.34,661.99,663.57,58932.0,666.04,666.34,661.99,663.57,58932.0
2023-11-28 13:30:00,663.29,664.0,662.45,662.65,40641.0,663.29,664.0,662.45,662.65,40641.0
2023-11-28 14:00:00,662.65,663.39,661.95,662.22,48654.0,662.65,663.39,661.95,662.22,48654.0
2023-11-28 14:30:00,661.98,663.77,661.42,663.54,33360.0,661.98,663.77,661.42,663.54,33360.0
2023-11-28 15:00:00,663.7,663.7,661.39,662.57,39998.0,663.7,663.7,661.39,662.57,39998.0
2023-11-28 15:30:00,662.73,665.5,662.58,665.2,133624.0,662.73,665.5,662.58,665.2,133624.0
2023-11-29 09:30:00,671.0,680.37,671.0,677.94,128683.0,671.0,680.37,671.0,677.94,128683.0
2023-11-29 10:00:00,678.05,680.22,676.55,680.22,71597.0,678.05,680.22,676.55,680.22,71597.0
2023-11-29 10:30:00,680.22,681.93,678.02,680.61,120941.0,680.22,681.93,678.02,680.61,120941.0
2023-11-29 11:00:00,680.27,681.28,678.68,679.28,69235.0,680.27,681.28,678.68,679.28,69235.0
2023-11-29 11:30:00,679.35,681.97,678.81,681.14,56523.0,679.35,681.97,678.81,681.14,56523.0
2023-11-29 12:00:00,681.11,682.29,681.08,681.99,32262.0,681.11,682.29,681.08,681.99,32262.0
2023-11-29 12:30:00,681.75,682.0,679.9,680.32,56573.0,681.75,682.0,679.9,680.32,56573.0
2023-11-29 13:00:00,680.16,680.16,678.21,679.27,16839.0,680.16,680.16,678.21,679.27,16839.0
2023-11-29 13:30:00,679.04,679.85,678.09,679.16,17445.0,679.04,679.85,678.09,679.16,17445.0
2023-11-29 14:00:00,679.23,679.34,678.12,678.47,17938.0,679.23,679.34,678.12,678.47,17938.0
2023-11-29 14:30:00,678.81,681.91,678.36,681.84,35176.0,678.81,681.91,678.36,681.84,35176.0
2023-11-29 15:00:00,681.78,681.92,679.16,679.99,35601.0,681.78,681.92,679.16,679.99,35601.0
2023-11-29 15:30:00,679.96,680.38,678.79,678.95,64032.0,679.96,680.38,678.79,678.95,64032.0
2023-11-30 09:30:00,682.0,688.89,680.5,683.18,83121.0,682.0,688.89,680.5,683.18,83121.0
2023-11-30 10:00:00,683.49,684.68,681.12,682.49,56864.0,683.49,684.68,681.12,682.49,56864.0
2023-11-30 10:30:00,682.57,683.38,678.82,680.93,90279.0,682.57,683.38,678.82,680.93,90279.0
2023-11-30 11:00:00,680.99,683.43,679.99,682.71,44601.0,680.99,683.43,679.99,682.71,44601.0
2023-11-30 11:30:00,682.69,683.67,680.82,680.82,29479.0,682.69,683.67,680.82,680.82,29479.0
2023-11-30 12:00:00,680.44,683.11,680.23,680.75,17690.0,680.44,683.11,680.23,680.75,17690.0
2023-11-30 12:30:00,680.78,682.62,680.45,682.27,18466.0,680.78,682.62,680.45,682.27,18466.0
2023-11-30 13:00:00,682.06,682.54,680.38,682.18,15837.0,682.06,682.54,680.38,682.18,15837.0
2023-11-30 13:30:00,682.02,682.5,680.46,681.62,12116.0,682.02,682.5,680.46,681.62,12116.0
2023-11-30 14:00:00,681.6,684.07,681.6,683.57,16510.0,681.6,684.07,681.6,683.57,16510.0
2023-11-30 14:30:00,683.76,684.45,682.17,683.82,30447.0,683.76,684.45,682.17,683.82,30447.0
2023-11-30 15:00:00,683.82,683.82,680.81,681.71,35498.0,683.82,683.82,680.81,681.71,35498.0
2023-11-30 15:30:00,681.58,687.32,681.41,685.77,136861.0,681.58,687.32,681.41,685.77,136861.0
2023-12-01 09:30:00,685.45,688.79,683.28,686.41,88183.0,685.45,688.79,683.28,686.41,88183.0
2023-12-01 10:00:00,686.41,688.11,683.93,685.21,57467.0,686.41,688.11,683.93,685.21,57467.0
2023-12-01 10:30:00,684.29,686.68,684.11,686.68,31899.0,684.29,686.68,684.11,686.68,31899.0
2023-12-01 11:00:00,686.5,687.7,684.38,685.77,32930.0,686.5,687.7,684.38,685.77,32930.0
2023-12-01 11:30:00,685.53,689.3,684.6,688.02,39298.0,685.53,689.3,684.6,688.02,39298.0
2023-12-01 12:00:00,688.05,691.8,687.62,691.8,92130.0,688.05,691.8,687.62,691.8,92130.0
2023-12-01 12:30:00,691.68,693.08,691.5,692.4,17248.0,691.68,693.08,691.5,692.4,17248.0
2023-12-01 13:00:00,692.24,692.24,689.59,689.59,12040.0,692.24,692.24,689.59,689.59,12040.0
2023-12-01 13:30:00,689.36,691.57,689.15,690.74,13279.0,689.36,691.57,689.15,690.74,13279.0
2023-12-01 14:00:00,690.89,694.2,690.89,694.2,20411.0,690.89,694.2,690.89,694.2,20411.0
2023-12-01 14:30:00,694.38,694.77,693.18,694.67,27203.0,694.38,694.77,693.18,694.67,27203.0
2023-12-01 15:00:00,694.66,694.73,693.01,693.5,24757.0,694.66,694.73,693.01,693.5,24757.0
2023-12-01 15:30:00,693.49,693.49,690.24,691.01,113565.0,693.49,693.49,690.24,691.01,113565.0
2023-12-04 09:30:00,684.0,693.99,682.87,691.17,97806.0,684.0,693.99,682.87,691.17,97806.0
2023-12-04 10:00:00,691.15,693.66,684.71,686.34,52155.0,691.15,693.66,684.71,686.34,52155.0
2023-12-04 10:30:00,685.79,686.84,681.25,681.94,40856.0,685.79,686.84,681.25,681.94,40856.0
2023-12-04 11:00:00,681.79,685.5,680.71,685.17,28718.0,681.79,685.5,680.71,685.17,28718.0
2023-12-04 11:30:00,685.22,687.7,684.46,687.54,18431.0,685.22,687.7,684.46,687.54,18431.0
2023-12-04 12:00:00,687.41,689.15,686.09,688.53,23288.0,687.41,689.15,686.09,688.53,23288.0
2023-12-04 12:30:00,688.78,690.14,687.62,688.76,19886.0,688.78,690.14,687.62,688.76,19886.0
2023-12-04 13:00:00,688.54,688.54,686.26,686.6,12096.0,688.54,688.54,686.26,686.6,12096.0
2023-12-04 13:30:00,686.41,688.51,686.22,688.31,16267.0,686.41,688.51,686.22,688.31,16267.0
2023-12-04 14:00:00,688.18,689.13,686.01,688.24,18346.0,688.18,689.13,686.01,688.24,18346.0
2023-12-04 14:30:00,688.46,688.77,687.65,687.78,15546.0,688.46,688.77,687.65,687.78,15546.0
2023-12-04 15:00:00,687.49,688.0,686.43,687.71,18101.0,687.49,688.0,686.43,687.71,18101.0
2023-12-04 15:30:00,687.79,688.81,687.37,687.81,82964.0,687.79,688.81,687.37,687.81,82964.0
2023-12-05 09:30:00,679.43,682.55,677.24,681.58,47084.0,679.43,682.55,677.24,681.58,47084.0
2023-12-05 10:00:00,682.02,684.46,680.3,681.11,36233.0,682.02,684.46,680.3,681.11,36233.0
2023-12-05 10:30:00,681.28,684.72,681.15,682.92,34620.0,681.28,684.72,681.15,682.92,34620.0
2023-12-05 11:00:00,683.07,683.07,678.81,679.98,37869.0,683.07,683.07,678.81,679.98,37869.0
2023-12-05 11:30:00,679.98,681.45,677.42,678.75,21680.0,679.98,681.45,677.42,678.75,21680.0
2023-12-05 12:00:00,678.95,680.53,678.87,680.09,20208.0,678.95,680.53,678.87,680.09,20208.0
2023-12-05 12:30:00,680.19,680.27,677.6,679.79,13254.0,680.19,680.27,677.6,679.79,13254.0
2023-12-05 13:00:00,680.15,682.53,679.31,682.02,13302.0,680.15,682.53,679.31,682.02,13302.0
2023-12-05 13:30:00,681.68,682.71,681.39,682.39,12140.0,681.68,682.71,681.39,682.39,12140.0
2023-12-05 14:00:00,682.28,686.21,682.17,685.98,17465.0,682.28,686.21,682.17,685.98,17465.0
2023-12-05 14:30:00,686.16,687.68,685.12,687.68,14412.0,686.16,687.68,685.12,687.68,14412.0
2023-12-05 15:00:00,687.69,688.58,686.88,688.33,21897.0,687.69,688.58,686.88,688.33,21897.0
2023-12-05 15:30:00,688.25,689.64,687.22,688.38,73904.0,688.25,689.64,687.22,688.38,73904.0
2023-12-06 09:30:00,690.0,694.6,687.41,693.36,35204.0,690.0,694.6,687.41,693.36,35204.0
2023-12-06 10:00:00,692.68,695.4,689.9,691.5,22729.0,692.68,695.4,689.9,691.5,22729.0
2023-12-06 10:30:00,692.11,693.59,691.41,693.18,24819.0,692.11,693.59,691.41,693.18,24819.0
2023-12-06 11:00:00,693.19,693.93,691.86,692.12,8638.0,693.19,693.93,691.86,692.12,8638.0
2023-12-06 11:30:00,692.17,694.09,690.4,694.09,11228.0,692.17,694.09,690.4,694.09,11228.0
2023-12-06 12:00:00,694.21,695.0,692.69,692.69,14852.0,694.21,695.0,692.69,692.69,14852.0
2023-12-06 12:30:00,692.7,694.02,691.65,691.66,16393.0,692.7,694.02,691.65,691.66,16393.0
2023-12-06 13:00:00,691.84,692.25,690.32,691.59,8854.0,691.84,692.25,690.32,691.59,8854.0
2023-12-06 13:30:00,691.28,691.49,690.26,691.16,12748.0,691.28,691.49,690.26,691.16,12748.0
2023-12-06 14:00:00,691.39,692.0,690.37,691.04,13033.0,691.39,692.0,690.37,691.04,13033.0
2023-12-06 14:30:00,691.25,692.69,691.12,691.42,12249.0,691.25,692.69,691.12,691.42,12249.0
2023-12-06 15:00:00,691.53,691.68,687.34,687.63,19615.0,691.53,691.68,687.34,687.63,19615.0
2023-12-06 15:30:00,687.49,688.71,685.73,686.64,76360.0,687.49,688.71,685.73,686.64,76360.0
2023-12-07 09:30:00,685.6,689.25,682.8,685.28,35616.0,685.6,689.25,682.8,685.28,35616.0
2023-12-07 10:00:00,684.75,686.79,683.04,686.77,15643.0,684.75,686.79,683.04,686.77,15643.0
2023-12-07 10:30:00,686.16,687.09,683.72,683.72,9174.0,686.16,687.09,683.72,683.72,9174.0
2023-12-07 11:00:00,683.73,684.18,680.29,682.13,10823.0,683.73,684.18,680.29,682.13,10823.0
2023-12-07 11:30:00,682.5,685.41,682.49,683.7,15431.0,682.5,685.41,682.49,683.7,15431.0
2023-12-07 12:00:00,683.74,685.18,683.05,684.94,11706.0,683.74,685.18,683.05,684.94,11706.0
2023-12-07 12:30:00,684.96,685.03,683.5,684.45,6558.0,684.96,685.03,683.5,684.45,6558.0
2023-12-07 13:00:00,684.69,685.66,684.44,684.81,10258.0,684.69,685.66,684.44,684.81,10258.0
2023-12-07 13:30:00,684.81,686.08,684.28,686.08,10719.0,684.81,686.08,684.28,686.08,10719.0
2023-12-07 14:00:00,685.96,687.27,685.4,687.18,9133.0,685.96,687.27,685.4,687.18,9133.0
2023-12-07 14:30:00,687.24,687.4,686.54,686.54,8457.0,687.24,687.4,686.54,686.54,8457.0
2023-12-07 15:00:00,686.81,688.83,686.62,688.23,16719.0,686.81,688.83,686.62,688.23,16719.0
2023-12-07 15:30:00,688.34,688.82,687.12,687.72,48695.0,688.34,688.82,687.12,687.72,48695.0
2023-12-08 09:30:00,689.45,701.11,688.56,697.39,84052.0,689.45,701.11,688.56,697.39,84052.0
2023-12-08 10:00:00,697.73,699.98,696.5,697.83,32733.0,697.73,699.98,696.5,697.83,32733.0
2023-12-08 10:30:00,696.99,698.02,693.61,697.01,23153.0,696.99,698.02,693.61,697.01,23153.0
2023-12-08 11:00:00,697.08,697.31,692.15,693.0,24377.0,697.08,697.31,692.15,693.0,24377.0
2023-12-08 11:30:00,693.11,693.65,691.26,693.58,17147.0,693.11,693.65,691.26,693.58,17147.0
2023-12-08 12:00:00,693.31,696.23,692.4,695.77,12149.0,693.31,696.23,692.4,695.77,12149.0
2023-12-08 12:30:00,696.17,697.09,695.16,696.38,14632.0,696.17,697.09,695.16,696.38,14632.0
2023-12-08 13:00:00,696.5,696.5,695.19,696.1,16421.0,696.5,696.5,695.19,696.1,16421.0
2023-12-08 13:30:00,696.1,696.33,695.16,696.2,14271.0,696.1,696.33,695.16,696.2,14271.0
2023-12-08 14:00:00,696.06,696.64,695.78,696.09,18222.0,696.06,696.64,695.78,696.09,18222.0
2023-12-08 14:30:00,696.1,698.34,695.84,698.34,19401.0,696.1,698.34,695.84,698.34,19401.0
2023-12-08 15:00:00,698.21,698.69,696.83,698.39,16285.0,698.21,698.69,696.83,698.39,16285.0
2023-12-08 15:30:00,698.36,699.5,697.69,698.85,81005.0,698.36,699.5,697.69,698.85,81005.0
2023-12-11 09:30:00,699.11,704.05,698.2,703.11,83871.0,699.11,704.05,698.2,703.11,83871.0
2023-12-11 10:00:00,703.69,704.18,701.43,703.35,46478.0,703.69,704.18,701.43,703.35,46478.0
2023-12-11 10:30:00,703.0,704.4,702.18,703.84,45978.0,703.0,704.4,702.18,703.84,45978.0
2023-12-11 11:00:00,703.82,707.5,703.51,704.77,29323.0,703.82,707.5,703.51,704.77,29323.0
2023-12-11 11:30:00,705.33,707.09,703.5,707.04,11738.0,705.33,707.09,703.5,707.04,11738.0
2023-12-11 12:00:00,706.96,708.87,706.27,708.46,12439.0,706.96,708.87,706.27,708.46,12439.0
2023-12-11 12:30:00,708.43,708.79,707.49,707.82,13455.0,708.43,708.79,707.49,707.82,13455.0
2023-12-11 13:00:00,707.67,708.22,705.35,705.52,16810.0,707.67,708.22,705.35,705.52,16810.0
2023-12-11 13:30:00,705.53,705.93,704.81,705.02,13959.0,705.53,705.93,704.81,705.02,13959.0
2023-12-11 14:00:00,704.89,705.98,704.05,705.98,28952.0,704.89,705.98,704.05,705.98,28952.0
2023-12-11 14:30:00,705.98,706.54,705.37,705.68,17090.0,705.98,706.54,705.37,705.68,17090.0
2023-12-11 15:00:00,705.67,705.82,704.23,704.28,22868.0,705.67,705.82,704.23,704.28,22868.0
2023-12-11 15:30:00,704.26,705.74,704.24,705.1,63641.0,704.26,705.74,704.24,705.1,63641.0
2023-12-12 09:30:00,705.12,708.49,704.48,708.23,64575.0,705.12,708.49,704.48,708.23,64575.0
2023-12-12 10:00:00,708.14,712.25,707.17,710.98,37602.0,708.14,712.25,707.17,710.98,37602.0
2023-12-12 10:30:00,711.08,715.11,711.08,714.89,18767.0,711.08,715.11,711.08,714.89,18767.0
2023-12-12 11:00:00,715.16,715.5,713.78,713.78,20712.0,715.16,715.5,713.78,713.78,20712.0
2023-12-12 11:30:00,713.94,714.04,711.58,712.34,28838.0,713.94,714.04,711.58,712.34,28838.0
2023-12-12 12:00:00,712.29,712.49,711.37,712.19,13113.0,712.29,712.49,711.37,712.19,13113.0
2023-12-12 12:30:00,712.11,713.25,712.11,713.0,8719.0,712.11,713.25,712.11,713.0,8719.0
2023-12-12 13:00:00,712.98,714.1,712.62,712.79,10687.0,712.98,714.1,712.62,712.79,10687.0
2023-12-12 13:30:00,712.73,714.58,712.47,714.16,13818.0,712.73,714.58,712.47,714.16,13818.0
2023-12-12 14:00:00,714.23,715.61,714.1,715.36,16024.0,714.23,715.61,714.1,715.36,16024.0
2023-12-12 14:30:00,715.68,717.63,715.54,716.85,12948.0,715.68,717.63,715.54,716.85,12948.0
2023-12-12 15:00:00,716.85,717.87,716.72,717.55,12233.0,716.85,717.87,716.72,717.55,12233.0
2023-12-12 15:30:00,717.55,717.63,715.99,716.48,49993.0,717.55,717.63,715.99,716.48,49993.0
2023-12-13 09:30:00,717.0,717.09,710.05,712.88,54155.0,717.0,717.09,710.05,712.88,54155.0
2023-12-13 10:00:00,712.52,713.27,711.32,711.32,31489.0,712.52,713.27,711.32,711.32,31489.0
2023-12-13 10:30:00,711.01,713.38,710.51,713.0,17076.0,711.01,713.38,710.51,713.0,17076.0
2023-12-13 11:00:00,713.42,714.01,712.64,713.92,17891.0,713.42,714.01,712.64,713.92,17891.0
2023-12-13 11:30:00,713.25,714.2,712.33,712.86,17944.0,713.25,714.2,712.33,712.86,17944.0
2023-12-13 12:00:00,712.86,715.04,712.57,714.53,22921.0,712.86,715.04,712.57,714.53,22921.0
2023-12-13 12:30:00,714.62,714.92,713.13,713.21,13144.0,714.62,714.92,713.13,713.21,13144.0
2023-12-13 13:00:00,713.23,713.33,711.64,711.64,18950.0,713.23,713.33,711.64,711.64,18950.0
2023-12-13 13:30:00,711.65,712.58,710.33,712.4,20923.0,711.65,712.58,710.33,712.4,20923.0
2023-12-13 14:00:00,712.79,718.67,712.79,717.63,32953.0,712.79,718.67,712.79,717.63,32953.0
2023-12-13 14:30:00,717.94,720.68,716.49,719.64,31973.0,717.94,720.68,716.49,719.64,31973.0
2023-12-13 15:00:00,719.26,720.18,712.38,713.97,49596.0,719.26,720.18,712.38,713.97,49596.0
2023-12-13 15:30:00,713.79,717.46,713.21,715.35,96435.0,713.79,717.46,713.21,715.35,96435.0
2023-12-14 09:30:00,710.0,712.1,691.66,698.68,229725.0,710.0,712.1,691.66,698.68,229725.0
2023-12-14 10:00:00,698.68,698.73,692.46,692.85,88199.0,698.68,698.73,692.46,692.85,88199.0
2023-12-14 10:30:00,692.46,693.34,685.95,689.19,133058.0,692.46,693.34,685.95,689.19,133058.0
2023-12-14 11:00:00,689.35,691.79,688.14,691.61,61568.0,689.35,691.79,688.14,691.61,61568.0
2023-12-14 11:30:00,691.84,695.33,691.46,694.5,42611.0,691.84,695.33,691.46,694.5,42611.0
2023-12-14 12:00:00,694.35,696.34,692.16,693.2,48106.0,694.35,696.34,692.16,693.2,48106.0
2023-12-14 12:30:00,693.4,695.08,689.84,689.85,34030.0,693.4,695.08,689.84,689.85,34030.0
2023-12-14 13:00:00,689.52,689.92,686.17,686.2,62816.0,689.52,689.92,686.17,686.2,62816.0
2023-12-14 13:30:00,686.58,686.83,681.41,684.52,86982.0,686.58,686.83,681.41,684.52,86982.0
2023-12-14 14:00:00,684.98,687.72,684.97,686.86,57386.0,684.98,687.72,684.97,686.86,57386.0
2023-12-14 14:30:00,686.86,686.86,684.0,684.73,79389.0,686.86,686.86,684.0,684.73,79389.0
2023-12-14 15:00:00,684.57,684.68,681.54,681.76,64303.0,684.57,684.68,681.54,681.76,64303.0
2023-12-14 15:30:00,681.9,683.34,678.0,680.44,423326.0,681.9,683.34,678.0,680.44,423326.0
2023-12-15 09:30:00,675.26,694.63,674.02,691.55,317838.0,675.26,694.63,674.02,691.55,317838.0
2023-12-15 10:00:00,691.91,695.69,690.61,693.52,65786.0,691.91,695.69,690.61,693.52,65786.0
2023-12-15 10:30:00,693.29,694.88,690.32,691.21,63055.0,693.29,694.88,690.32,691.21,63055.0
2023-12-15 11:00:00,691.51,694.27,690.74,693.76,28272.0,691.51,694.27,690.74,693.76,28272.0
2023-12-15 11:30:00,693.73,694.58,691.77,694.17,27074.0,693.73,694.58,691.77,694.17,27074.0
2023-12-15 12:00:00,694.71,696.97,693.8,696.29,32562.0,694.71,696.97,693.8,696.29,32562.0
2023-12-15 12:30:00,696.37,696.38,692.04,692.04,35140.0,696.37,696.38,692.04,692.04,35140.0
2023-12-15 13:00:00,691.84,696.05,691.84,695.85,32393.0,691.84,696.05,691.84,695.85,32393.0
2023-12-15 13:30:00,695.64,695.64,691.26,692.05,29073.0,695.64,695.64,691.26,692.05,29073.0
2023-12-15 14:00:00,691.81,692.89,691.3,692.58,26359.0,691.81,692.89,691.3,692.58,26359.0
2023-12-15 14:30:00,692.74,694.92,692.7,693.65,36245.0,692.74,694.92,692.7,693.65,36245.0
2023-12-15 15:00:00,693.65,694.35,692.83,693.92,35192.0,693.65,694.35,692.83,693.92,35192.0
2023-12-15 15:30:00,694.0,699.81,693.72,697.84,142231.0,694.0,699.81,693.72,697.84,142231.0
2023-12-18 09:30:00,702.02,706.81,695.93,702.32,63002.0,702.02,706.81,695.93,702.32,63002.0
2023-12-18 10:00:00,702.35,703.12,699.93,700.91,31391.0,702.35,703.12,699.93,700.91,31391.0
2023-12-18 10:30:00,700.71,701.37,699.23,700.59,15213.0,700.71,701.37,699.23,700.59,15213.0
2023-12-18 11:00:00,700.69,704.36,700.43,703.58,12025.0,700.69,704.36,700.43,703.58,12025.0
2023-12-18 11:30:00,703.83,707.22,703.83,705.8,22634.0,703.83,707.22,703.83,705.8,22634.0
2023-12-18 12:00:00,706.04,706.79,705.24,705.35,10571.0,706.04,706.79,705.24,705.35,10571.0
2023-12-18 12:30:00,705.46,706.58,704.45,706.58,5721.0,705.46,706.58,704.45,706.58,5721.0
2023-12-18 13:00:00,706.61,707.65,706.29,707.54,15180.0,706.61,707.65,706.29,707.54,15180.0
2023-12-18 13:30:00,707.5,707.94,706.77,707.8,15545.0,707.5,707.94,706.77,707.8,15545.0
2023-12-18 14:00:00,708.01,709.3,707.5,708.56,21644.0,708.01,709.3,707.5,708.56,21644.0
2023-12-18 14:30:00,708.52,708.53,707.21,707.28,23056.0,708.52,708.53,707.21,707.28,23056.0
2023-12-18 15:00:00,707.23,707.91,707.06,707.65,14601.0,707.23,707.91,707.06,707.65,14601.0
2023-12-18 15:30:00,707.58,707.62,703.69,703.85,47410.0,707.58,707.62,703.69,703.85,47410.0
2023-12-19 09:30:00,705.7,707.89,701.03,701.36,46847.0,705.7,707.89,701.03,701.36,46847.0
2023-12-19 10:00:00,701.55,703.94,700.0,702.0,55830.0,701.55,703.94,700.0,702.0,55830.0
2023-12-19 10:30:00,702.01,704.58,700.86,703.89,34416.0,702.01,704.58,700.86,703.89,34416.0
2023-12-19 11:00:00,704.58,707.55,703.65,707.37,19937.0,704.58,707.55,703.65,707.37,19937.0
2023-12-19 11:30:00,707.87,708.49,706.76,707.46,9546.0,707.87,708.49,706.76,707.46,9546.0
2023-12-19 12:00:00,707.14,708.39,706.68,707.06,22930.0,707.14,708.39,706.68,707.06,22930.0
2023-12-19 12:30:00,707.1,707.35,705.61,705.83,9063.0,707.1,707.35,705.61,705.83,9063.0
2023-12-19 13:00:00,705.86,707.0,705.38,706.93,6684.0,705.86,707.0,705.38,706.93,6684.0
2023-12-19 13:30:00,707.04,708.29,706.61,706.72,8873.0,707.04,708.29,706.61,706.72,8873.0
2023-12-19 14:00:00,706.91,707.84,706.18,706.3,17862.0,706.91,707.84,706.18,706.3,17862.0
2023-12-19 14:30:00,706.39,706.63,704.91,705.21,10252.0,706.39,706.63,704.91,705.21,10252.0
2023-12-19 15:00:00,705.24,706.35,704.77,706.35,19604.0,705.24,706.35,704.77,706.35,19604.0
2023-12-19 15:30:00,706.62,708.02,705.84,708.02,47247.0,706.62,708.02,705.84,708.02,47247.0
2023-12-20 09:30:00,704.07,704.07,699.94,701.66,41085.0,704.07,704.07,699.94,701.66,41085.0
2023-12-20 10:00:00,702.14,705.72,700.75,704.97,22199.0,702.14,705.72,700.75,704.97,22199.0
2023-12-20 10:30:00,705.2,706.55,703.87,706.55,23927.0,705.2,706.55,703.87,706.55,23927.0
2023-12-20 11:00:00,706.62,706.71,703.08,703.25,18690.0,706.62,706.71,703.08,703.25,18690.0
2023-12-20 11:30:00,703.38,703.76,702.06,703.27,18690.0,703.38,703.76,702.06,703.27,18690.0
2023-12-20 12:00:00,703.51,704.61,703.15,703.97,10327.0,703.51,704.61,703.15,703.97,10327.0
2023-12-20 12:30:00,704.22,707.38,702.73,707.17,23091.0,704.22,707.38,702.73,707.17,23091.0
2023-12-20 13:00:00,707.86,707.86,705.61,705.93,12445.0,707.86,707.86,705.61,705.93,12445.0
2023-12-20 13:30:00,706.12,706.33,703.57,703.86,12547.0,706.12,706.33,703.57,703.86,12547.0
2023-12-20 14:00:00,703.81,703.81,701.56,702.17,9128.0,703.81,703.81,701.56,702.17,9128.0
2023-12-20 14:30:00,701.95,702.23,693.73,697.36,57753.0,701.95,702.23,693.73,697.36,57753.0
2023-12-20 15:00:00,697.32,698.25,693.6,694.69,50804.0,697.32,698.25,693.6,694.69,50804.0
2023-12-20 15:30:00,694.68,697.99,693.79,693.8,64407.0,694.68,697.99,693.79,693.8,64407.0
2023-12-21 09:30:00,700.75,703.55,695.68,695.68,36420.0,700.75,703.55,695.68,695.68,36420.0
2023-12-21 10:00:00,696.09,697.42,694.52,695.99,29837.0,696.09,697.42,694.52,695.99,29837.0
2023-12-21 10:30:00,695.6,696.61,690.96,691.96,23572.0,695.6,696.61,690.96,691.96,23572.0
2023-12-21 11:00:00,691.96,694.94,691.92,693.29,22531.0,691.96,694.94,691.92,693.29,22531.0
2023-12-21 11:30:00,693.29,695.48,692.99,694.87,26237.0,693.29,695.48,692.99,694.87,26237.0
2023-12-21 12:00:00,694.34,694.79,693.6,694.26,24946.0,694.34,694.79,693.6,694.26,24946.0
2023-12-21 12:30:00,694.5,695.0,693.0,693.37,15108.0,694.5,695.0,693.0,693.37,15108.0
2023-12-21 13:00:00,693.56,694.7,691.39,693.19,17304.0,693.56,694.7,691.39,693.19,17304.0
2023-12-21 13:30:00,693.65,694.49,691.96,694.12,15207.0,693.65,694.49,691.96,694.12,15207.0
2023-12-21 14:00:00,694.0,694.68,693.5,694.17,6964.0,694.0,694.68,693.5,694.17,6964.0
2023-12-21 14:30:00,694.17,694.59,693.1,693.63,17852.0,694.17,694.59,693.1,693.63,17852.0
2023-12-21 15:00:00,693.7,696.58,693.3,696.58,35548.0,693.7,696.58,693.3,696.58,35548.0
2023-12-21 15:30:00,696.81,700.91,696.68,700.51,56411.0,696.81,700.91,696.68,700.51,56411.0
2023-12-22 09:30:00,703.85,703.85,696.75,697.11,17450.0,703.85,703.85,696.75,697.11,17450.0
2023-12-22 10:00:00,697.68,697.78,694.44,696.44,19231.0,697.68,697.78,694.44,696.44,19231.0
2023-12-22 10:30:00,696.89,697.85,695.86,696.4,20910.0,696.89,697.85,695.86,696.4,20910.0
2023-12-22 11:00:00,696.04,697.51,695.08,696.17,11155.0,696.04,697.51,695.08,696.17,11155.0
2023-12-22 11:30:00,696.19,698.01,696.19,696.83,9493.0,696.19,698.01,696.19,696.83,9493.0
2023-12-22 12:00:00,697.07,698.49,696.81,698.48,8256.0,697.07,698.49,696.81,698.48,8256.0
2023-12-22 12:30:00,698.22,698.41,696.32,696.49,12277.0,698.22,698.41,696.32,696.49,12277.0
2023-12-22 13:00:00,696.87,698.75,696.47,698.53,7651.0,696.87,698.75,696.47,698.53,7651.0
2023-12-22 13:30:00,698.49,699.12,698.41,698.59,10341.0,698.49,699.12,698.41,698.59,10341.0
2023-12-22 14:00:00,698.63,698.89,695.0,695.99,11246.0,698.63,698.89,695.0,695.99,11246.0
2023-12-22 14:30:00,694.97,699.31,694.42,699.19,7520.0,694.97,699.31,694.42,699.19,7520.0
2023-12-22 15:00:00,699.46,700.0,698.56,699.22,9833.0,699.46,700.0,698.56,699.22,9833.0
2023-12-22 15:30:00,699.2,699.61,697.05,697.71,31861.0,699.2,699.61,697.05,697.71,31861.0
2023-12-26 09:30:00,700.17,704.56,700.0,702.79,19630.0,700.17,704.56,700.0,702.79,19630.0
2023-12-26 10:00:00,702.63,703.77,701.75,702.27,8067.0,702.63,703.77,701.75,702.27,8067.0
2023-12-26 10:30:00,702.46,702.97,700.29,700.47,6674.0,702.46,702.97,700.29,700.47,6674.0
2023-12-26 11:00:00,700.48,700.78,698.71,699.7,11104.0,700.48,700.78,698.71,699.7,11104.0
2023-12-26 11:30:00,699.95,700.93,699.78,699.78,9103.0,699.95,700.93,699.78,699.78,9103.0
2023-12-26 12:00:00,699.78,700.09,698.93,699.48,6661.0,699.78,700.09,698.93,699.48,6661.0
2023-12-26 12:30:00,699.11,699.44,698.71,698.74,3746.0,699.11,699.44,698.71,698.74,3746.0
2023-12-26 13:00:00,699.17,699.58,698.82,699.32,4922.0,699.17,699.58,698.82,699.32,4922.0
2023-12-26 13:30:00,699.48,700.76,699.48,700.45,3586.0,699.48,700.76,699.48,700.45,3586.0
2023-12-26 14:00:00,700.46,701.4,700.38,701.27,4651.0,700.46,701.4,700.38,701.27,4651.0
2023-12-26 14:30:00,701.3,702.6,701.29,702.5,13228.0,701.3,702.6,701.29,702.5,13228.0
2023-12-26 15:00:00,702.72,704.28,702.44,704.0,12875.0,702.72,704.28,702.44,704.0,12875.0
2023-12-26 15:30:00,703.9,703.9,700.91,701.54,34745.0,703.9,703.9,700.91,701.54,34745.0
2023-12-27 09:30:00,701.31,704.21,701.23,703.74,17667.0,701.31,704.21,701.23,703.74,17667.0
2023-12-27 10:00:00,703.09,703.09,699.35,700.76,13153.0,703.09,703.09,699.35,700.76,13153.0
2023-12-27 10:30:00,700.32,700.95,699.1,700.62,9067.0,700.32,700.95,699.1,700.62,9067.0
2023-12-27 11:00:00,700.44,702.9,700.19,702.63,8069.0,700.44,702.9,700.19,702.63,8069.0
2023-12-27 11:30:00,702.98,703.62,702.53,703.48,5706.0,702.98,703.62,702.53,703.48,5706.0
2023-12-27 12:00:00,703.48,703.48,702.09,702.31,6613.0,703.48,703.48,702.09,702.31,6613.0
2023-12-27 12:30:00,702.31,703.09,702.15,702.53,5743.0,702.31,703.09,702.15,702.53,5743.0
2023-12-27 13:00:00,702.41,704.51,702.17,703.33,11504.0,702.41,704.51,702.17,703.33,11504.0
2023-12-27 13:30:00,703.17,703.17,702.13,702.13,6822.0,703.17,703.17,702.13,702.13,6822.0
2023-12-27 14:00:00,701.83,703.23,700.81,702.16,7284.0,701.83,703.23,700.81,702.16,7284.0
2023-12-27 14:30:00,702.19,702.65,701.51,702.06,6633.0,702.19,702.65,701.51,702.06,6633.0
2023-12-27 15:00:00,701.8,703.0,701.76,702.49,5769.0,701.8,703.0,701.76,702.49,5769.0
2023-12-27 15:30:00,702.5,704.07,702.14,703.76,23366.0,702.5,704.07,702.14,703.76,23366.0
2023-12-28 09:30:00,706.64,707.54,701.87,703.16,19615.0,706.64,707.54,701.87,703.16,19615.0
2023-12-28 10:00:00,702.56,702.63,701.32,701.92,12778.0,702.56,702.63,701.32,701.92,12778.0
2023-12-28 10:30:00,701.92,704.53,701.74,704.12,14832.0,701.92,704.53,701.74,704.12,14832.0
2023-12-28 11:00:00,704.06,704.98,703.56,703.56,10071.0,704.06,704.98,703.56,703.56,10071.0
2023-12-28 11:30:00,703.57,704.83,703.56,704.12,8895.0,703.57,704.83,703.56,704.12,8895.0
2023-12-28 12:00:00,704.14,705.2,703.6,704.44,9204.0,704.14,705.2,703.6,704.44,9204.0
2023-12-28 12:30:00,704.78,705.82,704.61,705.82,5932.0,704.78,705.82,704.61,705.82,5932.0
2023-12-28 13:00:00,705.81,705.81,704.39,704.87,6718.0,705.81,705.81,704.39,704.87,6718.0
2023-12-28 13:30:00,704.76,705.06,704.19,704.36,5086.0,704.76,705.06,704.19,704.36,5086.0
2023-12-28 14:00:00,704.45,705.35,704.12,705.09,8957.0,704.45,705.35,704.12,705.09,8957.0
2023-12-28 14:30:00,705.14,705.47,704.79,705.36,12094.0,705.14,705.47,704.79,705.36,12094.0
2023-12-28 15:00:00,705.37,705.43,704.01,704.16,8673.0,705.37,705.43,704.01,704.16,8673.0
2023-12-28 15:30:00,704.17,704.5,702.27,702.82,36617.0,704.17,704.5,702.27,702.82,36617.0
2023-12-29 09:30:00,707.0,711.59,703.85,709.46,45463.0,707.0,711.59,703.85,709.46,45463.0
2023-12-29 10:00:00,709.46,709.55,706.11,709.09,22071.0,709.46,709.55,706.11,709.09,22071.0
2023-12-29 10:30:00,709.33,709.33,704.6,705.41,13284.0,709.33,709.33,704.6,705.41,13284.0
2023-12-29 11:00:00,705.82,706.68,700.56,701.04,16781.0,705.82,706.68,700.56,701.04,16781.0
2023-12-29 11:30:00,700.82,704.3,700.57,703.92,11612.0,700.82,704.3,700.57,703.92,11612.0
2023-12-29 12:00:00,704.16,704.86,701.52,702.65,9728.0,704.16,704.86,701.52,702.65,9728.0
2023-12-29 12:30:00,702.24,704.59,702.12,704.59,9268.0,702.24,704.59,702.12,704.59,9268.0
2023-12-29 13:00:00,704.04,707.76,703.92,707.05,39876.0,704.04,707.76,703.92,707.05,39876.0
2023-12-29 13:30:00,706.75,709.38,706.75,708.63,26775.0,706.75,709.38,706.75,708.63,26775.0
2023-12-29 14:00:00,708.72,709.26,707.56,708.31,18917.0,708.72,709.26,707.56,708.31,18917.0
2023-12-29 14:30:00,708.31,709.41,708.25,709.12,15667.0,708.31,709.41,708.25,709.12,15667.0
2023-12-29 15:00:00,709.28,709.87,707.07,708.44,23650.0,709.28,709.87,707.07,708.44,23650.0
2023-12-29 15:30:00,708.29,708.38,706.16,706.61,80449.0,708.29,708.38,706.16,706.61,80449.0
2024-01-02 09:30:00,697.05,699.36,684.31,687.67,63116.0,697.05,699.36,684.31,687.67,63116.0
2024-01-02 10:00:00,688.9,688.97,680.5,680.79,41040.0,688.9,688.97,680.5,680.79,41040.0
2024-01-02 10:30:00,680.25,680.81,675.43,679.0,34256.0,680.25,680.81,675.43,679.0,34256.0
2024-01-02 11:00:00,679.46,685.24,678.96,685.0,22795.0,679.46,685.24,678.96,685.0,22795.0
2024-01-02 11:30:00,685.62,685.81,684.8,685.37,19034.0,685.62,685.81,684.8,685.37,19034.0
2024-01-02 12:00:00,685.66,686.64,684.8,685.7,14927.0,685.66,686.64,684.8,685.7,14927.0
2024-01-02 12:30:00,685.41,686.27,682.71,682.74,15357.0,685.41,686.27,682.71,682.74,15357.0
2024-01-02 13:00:00,682.53,684.58,682.32,684.11,18566.0,682.53,684.58,682.32,684.11,18566.0
2024-01-02 13:30:00,683.59,683.8,680.3,680.74,26294.0,683.59,683.8,680.3,680.74,26294.0
2024-01-02 14:00:00,680.98,684.32,679.73,684.2,25907.0,680.98,684.32,679.73,684.2,25907.0
2024-01-02 14:30:00,684.19,684.8,682.44,682.87,31225.0,684.19,684.8,682.44,682.87,31225.0
2024-01-02 15:00:00,682.9,685.13,681.71,683.08,40895.0,682.9,685.13,681.71,683.08,40895.0
2024-01-02 15:30:00,683.25,688.21,683.06,687.87,77287.0,683.25,688.21,683.06,687.87,77287.0
2024-01-03 09:30:00,675.76,687.44,674.13,683.71,67632.0,675.76,687.44,674.13,683.71,67632.0
2024-01-03 10:00:00,683.85,685.72,680.16,681.82,27580.0,683.85,685.72,680.16,681.82,27580.0
2024-01-03 10:30:00,681.6,682.35,679.04,680.89,27285.0,681.6,682.35,679.04,680.89,27285.0
2024-01-03 11:00:00,681.21,682.24,677.61,678.35,24467.0,681.21,682.24,677.61,678.35,24467.0
2024-01-03 11:30:00,678.08,678.3,675.52,675.97,21387.0,678.08,678.3,675.52,675.97,21387.0
2024-01-03 12:00:00,675.72,676.38,675.0,675.73,38869.0,675.72,676.38,675.0,675.73,38869.0
2024-01-03 12:30:00,675.82,676.59,674.75,676.37,21192.0,675.82,676.59,674.75,676.37,21192.0
2024-01-03 13:00:00,676.59,677.62,676.42,676.83,10840.0,676.59,677.62,676.42,676.83,10840.0
2024-01-03 13:30:00,677.05,677.1,676.25,677.1,8152.0,677.05,677.1,676.25,677.1,8152.0
2024-01-03 14:00:00,676.26,678.84,674.77,678.0,25269.0,676.26,678.84,674.77,678.0,25269.0
2024-01-03 14:30:00,678.14,678.27,676.08,676.43,10346.0,678.14,678.27,676.08,676.43,10346.0
2024-01-03 15:00:00,676.56,676.63,675.31,675.91,14042.0,676.56,676.63,675.31,675.91,14042.0
2024-01-03 15:30:00,676.05,676.42,674.03,675.3,46538.0,676.05,676.42,674.03,675.3,46538.0
2024-01-04 09:30:00,674.77,678.09,672.27,672.64,43859.0,674.77,678.09,672.27,672.64,43859.0
2024-01-04 10:00:00,672.2,677.3,671.22,677.0,30570.0,672.2,677.3,671.22,677.0,30570.0
2024-01-04 10:30:00,677.5,678.0,675.41,676.07,12542.0,677.5,678.0,675.41,676.07,12542.0
2024-01-04 11:00:00,676.25,679.19,676.25,676.68,17021.0,676.25,679.19,676.25,676.68,17021.0
2024-01-04 11:30:00,676.61,678.27,675.8,677.39,17286.0,676.61,678.27,675.8,677.39,17286.0
2024-01-04 12:00:00,677.33,677.33,675.24,675.79,11302.0,677.33,677.33,675.24,675.79,11302.0
2024-01-04 12:30:00,675.78,676.11,674.38,675.85,7108.0,675.78,676.11,674.38,675.85,7108.0
2024-01-04 13:00:00,675.66,676.65,675.19,676.35,31847.0,675.66,676.65,675.19,676.35,31847.0
2024-01-04 13:30:00,676.54,677.45,675.97,676.05,11440.0,676.54,677.45,675.97,676.05,11440.0
2024-01-04 14:00:00,676.08,676.54,673.51,673.73,26089.0,676.08,676.54,673.51,673.73,26089.0
2024-01-04 14:30:00,673.78,674.5,673.21,674.23,34265.0,673.78,674.5,673.21,674.23,34265.0
2024-01-04 15:00:00,674.25,674.83,673.2,673.43,36784.0,674.25,674.83,673.2,673.43,36784.0
2024-01-04 15:30:00,673.42,673.94,671.46,671.7,85984.0,673.42,673.94,671.46,671.7,85984.0
2024-01-05 09:30:00,672.13,680.78,672.13,674.7,30320.0,672.13,680.78,672.13,674.7,30320.0
2024-01-05 10:00:00,674.65,680.38,673.9,678.8,35810.0,674.65,680.38,673.9,678.8,35810.0
2024-01-05 10:30:00,678.35,680.75,677.66,679.45,16491.0,678.35,680.75,677.66,679.45,16491.0
2024-01-05 11:00:00,679.94,680.27,677.36,677.37,20697.0,679.94,680.27,677.36,677.37,20697.0
2024-01-05 11:30:00,678.44,679.56,678.32,679.2,14964.0,678.44,679.56,678.32,679.2,14964.0
2024-01-05 12:00:00,679.06,679.21,676.37,676.49,9617.0,679.06,679.21,676.37,676.49,9617.0
2024-01-05 12:30:00,676.28,677.96,676.25,677.24,6171.0,676.28,677.96,676.25,677.24,6171.0
2024-01-05 13:00:00,677.24,677.77,675.88,677.77,7793.0,677.24,677.77,675.88,677.77,7793.0
2024-01-05 13:30:00,678.05,678.52,676.77,676.77,9869.0,678.05,678.52,676.77,676.77,9869.0
2024-01-05 14:00:00,676.72,677.53,676.1,676.44,15728.0,676.72,677.53,676.1,676.44,15728.0
2024-01-05 14:30:00,676.68,677.74,675.39,675.54,12307.0,676.68,677.74,675.39,675.54,12307.0
2024-01-05 15:00:00,675.54,675.83,673.1,674.02,17704.0,675.54,675.83,673.1,674.02,17704.0
2024-01-05 15:30:00,673.57,676.46,672.87,675.74,42211.0,673.57,676.46,672.87,675.74,42211.0
2024-01-08 09:30:00,684.24,693.99,682.46,693.93,53812.0,684.24,693.99,682.46,693.93,53812.0
2024-01-08 10:00:00,692.89,697.0,691.42,693.58,36060.0,692.89,697.0,691.42,693.58,36060.0
2024-01-08 10:30:00,694.0,694.93,692.36,693.25,31906.0,694.0,694.93,692.36,693.25,31906.0
2024-01-08 11:00:00,693.57,694.58,691.0,691.46,12940.0,693.57,694.58,691.0,691.46,12940.0
2024-01-08 11:30:00,691.08,693.91,690.57,693.71,34653.0,691.08,693.91,690.57,693.71,34653.0
2024-01-08 12:00:00,693.71,694.27,693.0,693.38,31323.0,693.71,694.27,693.0,693.38,31323.0
2024-01-08 12:30:00,693.38,694.38,693.28,693.94,16754.0,693.38,694.38,693.28,693.94,16754.0
2024-01-08 13:00:00,693.63,694.31,693.46,693.46,14850.0,693.63,694.31,693.46,693.46,14850.0
2024-01-08 13:30:00,693.48,693.81,693.0,693.75,14112.0,693.48,693.81,693.0,693.75,14112.0
2024-01-08 14:00:00,693.82,696.43,693.45,696.29,62137.0,693.82,696.43,693.45,696.29,62137.0
2024-01-08 14:30:00,696.75,697.82,695.69,695.85,69458.0,696.75,697.82,695.69,695.85,69458.0
2024-01-08 15:00:00,695.45,697.75,695.45,696.3,27849.0,695.45,697.75,695.45,696.3,27849.0
2024-01-08 15:30:00,696.29,697.11,695.29,696.25,56440.0,696.29,697.11,695.29,696.25,56440.0
2024-01-09 09:30:00,693.86,701.03,691.0,697.11,66441.0,693.86,701.03,691.0,697.11,66441.0
2024-01-09 10:00:00,696.84,701.0,695.18,699.36,62026.0,696.84,701.0,695.18,699.36,62026.0
2024-01-09 10:30:00,699.88,700.64,698.24,699.01,44047.0,699.88,700.64,698.24,699.01,44047.0
2024-01-09 11:00:00,699.35,700.66,698.92,699.09,21532.0,699.35,700.66,698.92,699.09,21532.0
2024-01-09 11:30:00,699.1,700.32,698.31,700.25,17456.0,699.1,700.32,698.31,700.25,17456.0
2024-01-09 12:00:00,700.25,701.2,699.45,699.8,20234.0,700.25,701.2,699.45,699.8,20234.0
2024-01-09 12:30:00,699.77,700.19,698.87,699.24,6785.0,699.77,700.19,698.87,699.24,6785.0
2024-01-09 13:00:00,700.08,700.5,698.69,699.24,17273.0,700.08,700.5,698.69,699.24,17273.0
2024-01-09 13:30:00,699.23,700.29,698.14,699.68,39737.0,699.23,700.29,698.14,699.68,39737.0
2024-01-09 14:00:00,699.82,700.13,698.11,698.59,32981.0,699.82,700.13,698.11,698.59,32981.0
2024-01-09 14:30:00,698.42,699.0,697.45,698.91,22922.0,698.42,699.0,697.45,698.91,22922.0
2024-01-09 15:00:00,699.38,699.58,697.46,698.09,38082.0,699.38,699.58,697.46,698.09,38082.0
2024-01-09 15:30:00,697.9,698.74,696.4,698.36,91994.0,697.9,698.74,696.4,698.36,91994.0
2024-01-10 09:30:00,707.5,711.92,701.25,703.1,64780.0,707.5,711.92,701.25,703.1,64780.0
2024-01-10 10:00:00,704.44,706.0,701.68,704.44,50605.0,704.44,706.0,701.68,704.44,50605.0
2024-01-10 10:30:00,704.49,711.83,704.21,711.51,65352.0,704.49,711.83,704.21,711.51,65352.0
2024-01-10 11:00:00,711.28,711.46,708.84,710.69,20500.0,711.28,711.46,708.84,710.69,20500.0
2024-01-10 11:30:00,710.21,711.38,709.27,710.52,16651.0,710.21,711.38,709.27,710.52,16651.0
2024-01-10 12:00:00,710.56,710.73,709.6,709.88,16568.0,710.56,710.73,709.6,709.88,16568.0
2024-01-10 12:30:00,710.0,711.95,709.72,711.95,12485.0,710.0,711.95,709.72,711.95,12485.0
2024-01-10 13:00:00,711.92,713.22,711.27,712.73,22391.0,711.92,713.22,711.27,712.73,22391.0
2024-01-10 13:30:00,713.04,714.57,713.04,713.84,12634.0,713.04,714.57,713.04,713.84,12634.0
2024-01-10 14:00:00,713.8,716.0,713.75,715.06,28034.0,713.8,716.0,713.75,715.06,28034.0
2024-01-10 14:30:00,714.72,716.92,714.72,716.91,16297.0,714.72,716.92,714.72,716.91,16297.0
2024-01-10 15:00:00,716.76,716.76,713.98,715.07,17522.0,716.76,716.76,713.98,715.07,17522.0
2024-01-10 15:30:00,714.86,715.32,711.66,714.43,69950.0,714.86,715.32,711.66,714.43,69950.0
2024-01-11 09:30:00,722.56,734.3,722.45,727.2,122604.0,722.56,734.3,722.45,727.2,122604.0
2024-01-11 10:00:00,727.22,728.0,721.15,724.76,45714.0,727.22,728.0,721.15,724.76,45714.0
2024-01-11 10:30:00,724.61,729.23,724.5,726.15,37490.0,724.61,729.23,724.5,726.15,37490.0
2024-01-11 11:00:00,726.95,727.35,720.82,720.99,21367.0,726.95,727.35,720.82,720.99,21367.0
2024-01-11 11:30:00,721.34,721.56,718.41,719.19,18311.0,721.34,721.56,718.41,719.19,18311.0
2024-01-11 12:00:00,719.33,721.98,719.21,720.97,17214.0,719.33,721.98,719.21,720.97,17214.0
2024-01-11 12:30:00,720.8,724.11,720.68,723.52,20006.0,720.8,724.11,720.68,723.52,20006.0
2024-01-11 13:00:00,723.3,724.63,722.87,723.5,17727.0,723.3,724.63,722.87,723.5,17727.0
2024-01-11 13:30:00,723.39,724.76,721.88,724.76,14040.0,723.39,724.76,721.88,724.76,14040.0
2024-01-11 14:00:00,724.96,727.46,724.37,727.08,27933.0,724.96,727.46,724.37,727.08,27933.0
2024-01-11 14:30:00,727.1,727.99,726.34,727.73,24333.0,727.1,727.99,726.34,727.73,24333.0
2024-01-11 15:00:00,727.65,727.65,725.61,726.49,32807.0,727.65,727.65,725.61,726.49,32807.0
2024-01-11 15:30:00,726.55,726.85,723.95,726.21,93011.0,726.55,726.85,723.95,726.21,93011.0
2024-01-12 09:30:00,724.8,731.0,718.76,726.99,127534.0,724.8,731.0,718.76,726.99,127534.0
2024-01-12 10:00:00,726.9,730.35,724.02,725.66,30850.0,726.9,730.35,724.02,725.66,30850.0
2024-01-12 10:30:00,724.82,727.0,723.02,724.46,28464.0,724.82,727.0,723.02,724.46,28464.0
2024-01-12 11:00:00,724.81,728.3,723.91,727.5,19475.0,724.81,728.3,723.91,727.5,19475.0
2024-01-12 11:30:00,727.5,728.06,725.21,725.36,12623.0,727.5,728.06,725.21,725.36,12623.0
2024-01-12 12:00:00,725.6,728.61,725.21,728.61,15986.0,725.6,728.61,725.21,728.61,15986.0
2024-01-12 12:30:00,728.54,728.54,726.32,728.34,14909.0,728.54,728.54,726.32,728.34,14909.0
2024-01-12 13:00:00,728.76,729.47,728.2,729.29,7204.0,728.76,729.47,728.2,729.29,7204.0
2024-01-12 13:30:00,729.21,730.05,728.86,730.05,10103.0,729.21,730.05,728.86,730.05,10103.0
2024-01-12 14:00:00,730.1,730.49,729.35,729.63,10552.0,730.1,730.49,729.35,729.63,10552.0
2024-01-12 14:30:00,729.57,729.74,728.19,728.67,13535.0,729.57,729.74,728.19,728.67,13535.0
2024-01-12 15:00:00,728.68,729.38,728.09,728.88,12741.0,728.68,729.38,728.09,728.88,12741.0
2024-01-12 15:30:00,728.69,730.42,728.46,729.18,36974.0,728.69,730.42,728.46,729.18,36974.0
2024-01-16 09:30:00,730.0,734.0,725.68,728.91,69390.0,730.0,734.0,725.68,728.91,69390.0
2024-01-16 10:00:00,729.09,733.0,726.34,732.8,16395.0,729.09,733.0,726.34,732.8,16395.0
2024-01-16 10:30:00,732.65,733.09,729.4,729.49,23067.0,732.65,733.09,729.4,729.49,23067.0
2024-01-16 11:00:00,729.82,730.6,726.0,730.08,28393.0,729.82,730.6,726.0,730.08,28393.0
2024-01-16 11:30:00,729.99,731.41,727.6,728.37,14734.0,729.99,731.41,727.6,728.37,14734.0
2024-01-16 12:00:00,728.38,729.64,727.99,728.04,8444.0,728.38,729.64,727.99,728.04,8444.0
2024-01-16 12:30:00,727.71,728.64,726.72,726.86,7582.0,727.71,728.64,726.72,726.86,7582.0
2024-01-16 13:00:00,726.86,728.43,726.62,728.24,13625.0,726.86,728.43,726.62,728.24,13625.0
2024-01-16 13:30:00,728.57,729.73,725.92,726.55,9410.0,728.57,729.73,725.92,726.55,9410.0
2024-01-16 14:00:00,726.34,727.54,725.01,727.13,28228.0,726.34,727.54,725.01,727.13,28228.0
2024-01-16 14:30:00,727.13,727.29,725.39,726.54,21777.0,727.13,727.29,725.39,726.54,21777.0
2024-01-16 15:00:00,726.62,727.27,725.74,726.25,11608.0,726.62,727.27,725.74,726.25,11608.0
2024-01-16 15:30:00,726.4,727.87,726.01,727.56,33539.0,726.4,727.87,726.01,727.56,33539.0
2024-01-17 09:30:00,726.0,728.99,715.66,716.07,52233.0,726.0,728.99,715.66,716.07,52233.0
2024-01-17 10:00:00,716.12,720.05,714.31,718.99,41087.0,716.12,720.05,714.31,718.99,41087.0
2024-01-17 10:30:00,719.27,720.74,717.08,720.01,24008.0,719.27,720.74,717.08,720.01,24008.0
2024-01-17 11:00:00,720.06,724.41,720.06,723.99,16214.0,720.06,724.41,720.06,723.99,16214.0
2024-01-17 11:30:00,724.13,726.08,723.84,724.74,16855.0,724.13,726.08,723.84,724.74,16855.0
2024-01-17 12:00:00,724.75,724.76,721.78,722.77,10915.0,724.75,724.76,721.78,722.77,10915.0
2024-01-17 12:30:00,722.95,724.57,722.59,724.38,9183.0,722.95,724.57,722.59,724.38,9183.0
2024-01-17 13:00:00,724.79,725.33,722.66,723.55,13177.0,724.79,725.33,722.66,723.55,13177.0
2024-01-17 13:30:00,723.51,724.43,722.95,724.24,10900.0,723.51,724.43,722.95,724.24,10900.0
2024-01-17 14:00:00,724.43,726.72,723.92,726.72,11538.0,724.43,726.72,723.92,726.72,11538.0
2024-01-17 14:30:00,726.95,728.08,726.46,727.41,11464.0,726.95,728.08,726.46,727.41,11464.0
2024-01-17 15:00:00,727.55,727.55,725.5,725.78,10025.0,727.55,727.55,725.5,725.78,10025.0
2024-01-17 15:30:00,725.78,728.5,725.78,727.41,38130.0,725.78,728.5,725.78,727.41,38130.0
2024-01-18 09:30:00,741.64,745.0,737.07,738.6,75226.0,741.64,745.0,737.07,738.6,75226.0
2024-01-18 10:00:00,738.98,740.6,735.47,739.88,45123.0,738.98,740.6,735.47,739.88,45123.0
2024-01-18 10:30:00,740.59,742.66,737.62,740.66,37209.0,740.59,742.66,737.62,740.66,37209.0
2024-01-18 11:00:00,740.37,743.71,739.03,743.71,49920.0,740.37,743.71,739.03,743.71,49920.0
2024-01-18 11:30:00,743.89,745.61,743.54,744.14,40141.0,743.89,745.61,743.54,744.14,40141.0
2024-01-18 12:00:00,744.0,744.05,739.74,740.76,40593.0,744.0,744.05,739.74,740.76,40593.0
2024-01-18 12:30:00,740.95,742.3,740.25,742.13,20297.0,740.95,742.3,740.25,742.13,20297.0
2024-01-18 13:00:00,741.96,742.01,738.75,739.67,28875.0,741.96,742.01,738.75,739.67,28875.0
2024-01-18 13:30:00,739.69,741.1,739.36,740.8,11563.0,739.69,741.1,739.36,740.8,11563.0
2024-01-18 14:00:00,741.1,745.49,741.1,745.35,28785.0,741.1,745.49,741.1,745.35,28785.0
2024-01-18 14:30:00,745.32,745.99,744.12,745.95,23007.0,745.32,745.99,744.12,745.95,23007.0
2024-01-18 15:00:00,745.64,746.93,745.08,746.7,32297.0,745.64,746.93,745.08,746.7,32297.0
2024-01-18 15:30:00,746.67,747.48,745.55,746.06,70965.0,746.67,747.48,745.55,746.06,70965.0
2024-01-19 09:30:00,750.44,750.44,745.07,747.35,114983.0,750.44,750.44,745.07,747.35,114983.0
2024-01-19 10:00:00,748.72,749.15,746.07,747.84,12548.0,748.72,749.15,746.07,747.84,12548.0
2024-01-19 10:30:00,746.52,746.95,744.81,745.77,33898.0,746.52,746.95,744.81,745.77,33898.0
2024-01-19 11:00:00,746.0,749.75,745.58,749.0,20519.0,746.0,749.75,745.58,749.0,20519.0
2024-01-19 11:30:00,749.0,749.09,747.64,748.63,45442.0,749.0,749.09,747.64,748.63,45442.0
2024-01-19 12:00:00,748.5,748.96,747.2,748.71,29145.0,748.5,748.96,747.2,748.71,29145.0
2024-01-19 12:30:00,748.95,750.94,748.94,750.28,21835.0,748.95,750.94,748.94,750.28,21835.0
2024-01-19 13:00:00,750.26,750.49,748.64,749.07,18722.0,750.26,750.49,748.64,749.07,18722.0
2024-01-19 13:30:00,749.16,752.4,749.16,752.4,16374.0,749.16,752.4,749.16,752.4,16374.0
2024-01-19 14:00:00,752.22,753.16,750.92,750.92,18252.0,752.22,753.16,750.92,750.92,18252.0
2024-01-19 14:30:00,751.04,751.04,749.16,749.27,24297.0,751.04,751.04,749.16,749.27,24297.0
2024-01-19 15:00:00,749.47,750.49,748.76,750.36,42299.0,749.47,750.49,748.76,750.36,42299.0
2024-01-19 15:30:00,750.38,751.41,748.75,749.78,132868.0,750.38,751.41,748.75,749.78,132868.0
2024-01-22 09:30:00,760.19,766.81,756.02,759.0,118366.0,760.19,766.81,756.02,759.0,118366.0
2024-01-22 10:00:00,759.07,759.95,755.2,755.74,50514.0,759.07,759.95,755.2,755.74,50514.0
2024-01-22 10:30:00,755.46,756.68,752.06,754.49,59283.0,755.46,756.68,752.06,754.49,59283.0
2024-01-22 11:00:00,754.68,760.3,753.96,760.3,89128.0,754.68,760.3,753.96,760.3,89128.0
2024-01-22 11:30:00,760.55,763.75,760.23,762.54,51436.0,760.55,763.75,760.23,762.54,51436.0
2024-01-22 12:00:00,762.62,762.65,760.46,760.84,37654.0,762.62,762.65,760.46,760.84,37654.0
2024-01-22 12:30:00,760.98,761.7,759.2,759.83,23500.0,760.98,761.7,759.2,759.83,23500.0
2024-01-22 13:00:00,759.58,759.63,754.91,755.28,35550.0,759.58,759.63,754.91,755.28,35550.0
2024-01-22 13:30:00,755.35,756.88,755.03,756.04,27503.0,755.35,756.88,755.03,756.04,27503.0
2024-01-22 14:00:00,756.06,756.41,754.64,755.82,37356.0,756.06,756.41,754.64,755.82,37356.0
2024-01-22 14:30:00,755.67,756.11,752.34,754.03,55273.0,755.67,756.11,752.34,754.03,55273.0
2024-01-22 15:00:00,754.0,755.55,753.09,755.41,38467.0,754.0,755.55,753.09,755.41,38467.0
2024-01-22 15:30:00,755.44,755.67,752.21,752.33,100793.0,755.44,755.67,752.21,752.33,100793.0
2024-01-23 09:30:00,752.15,752.48,743.7,746.78,72400.0,752.15,752.48,743.7,746.78,72400.0
2024-01-23 10:00:00,747.06,748.2,743.05,746.81,80037.0,747.06,748.2,743.05,746.81,80037.0
2024-01-23 10:30:00,746.87,750.7,746.61,749.32,33212.0,746.87,750.7,746.61,749.32,33212.0
2024-01-23 11:00:00,750.0,752.89,749.18,749.78,27228.0,750.0,752.89,749.18,749.78,27228.0
2024-01-23 11:30:00,749.42,751.48,749.11,750.94,16298.0,749.42,751.48,749.11,750.94,16298.0
2024-01-23 12:00:00,750.93,751.36,749.64,750.91,17227.0,750.93,751.36,749.64,750.91,17227.0
2024-01-23 12:30:00,751.24,753.91,751.24,753.91,13249.0,751.24,753.91,751.24,753.91,13249.0
2024-01-23 13:00:00,753.95,754.22,753.17,753.41,25386.0,753.95,754.22,753.17,753.41,25386.0
2024-01-23 13:30:00,753.38,753.55,751.46,753.5,16549.0,753.38,753.55,751.46,753.5,16549.0
2024-01-23 14:00:00,753.53,753.93,751.33,751.6,16483.0,753.53,753.93,751.33,751.6,16483.0
2024-01-23 14:30:00,751.36,753.12,751.17,752.44,30786.0,751.36,753.12,751.17,752.44,30786.0
2024-01-23 15:00:00,752.76,753.94,752.31,753.29,24666.0,752.76,753.94,752.31,753.29,24666.0
2024-01-23 15:30:00,753.63,754.37,752.7,753.07,111663.0,753.63,754.37,752.7,753.07,111663.0
2024-01-24 09:30:00,770.9,770.9,761.27,765.85,196583.0,770.9,770.9,761.27,765.85,196583.0
2024-01-24 10:00:00,766.49,775.1,765.86,773.35,94790.0,766.49,775.1,765.86,773.35,94790.0
2024-01-24 10:30:00,773.09,775.0,769.82,771.63,96293.0,773.09,775.0,769.82,771.63,96293.0
2024-01-24 11:00:00,771.99,772.73,768.41,769.87,55367.0,771.99,772.73,768.41,769.87,55367.0
2024-01-24 11:30:00,769.89,772.69,769.22,772.35,41799.0,769.89,772.69,769.22,772.35,41799.0
2024-01-24 12:00:00,772.45,775.95,771.64,775.15,72358.0,772.45,775.95,771.64,775.15,72358.0
2024-01-24 12:30:00,775.21,775.96,774.38,775.29,38182.0,775.21,775.96,774.38,775.29,38182.0
2024-01-24 13:00:00,775.14,775.23,771.58,773.91,60147.0,775.14,775.23,771.58,773.91,60147.0
2024-01-24 13:30:00,773.93,773.96,770.67,772.03,51234.0,773.93,773.96,770.67,772.03,51234.0
2024-01-24 14:00:00,771.98,772.99,767.25,767.72,65751.0,771.98,772.99,767.25,767.72,65751.0
2024-01-24 14:30:00,768.06,771.21,767.84,768.7,49247.0,768.06,771.21,767.84,768.7,49247.0
2024-01-24 15:00:00,768.7,769.33,766.26,767.02,70802.0,768.7,769.33,766.26,767.02,70802.0
2024-01-24 15:30:00,767.28,769.08,762.8,764.87,249513.0,767.28,769.08,762.8,764.87,249513.0
2024-01-25 09:30:00,780.0,783.88,766.86,769.49,452637.0,780.0,783.88,766.86,769.49,452637.0
2024-01-25 10:00:00,769.84,774.3,760.06,772.93,236879.0,769.84,774.3,760.06,772.93,236879.0
2024-01-25 10:30:00,773.71,774.9,769.88,773.84,111030.0,773.71,774.9,769.88,773.84,111030.0
2024-01-25 11:00:00,774.35,778.27,771.57,778.02,79741.0,774.35,778.27,771.57,778.02,79741.0
2024-01-25 11:30:00,777.72,777.8,772.78,773.88,46799.0,777.72,777.8,772.78,773.88,46799.0
2024-01-25 12:00:00,773.92,774.41,767.3,767.3,57712.0,773.92,774.41,767.3,767.3,57712.0
2024-01-25 12:30:00,767.67,768.52,765.26,767.03,235065.0,767.67,768.52,765.26,767.03,235065.0
2024-01-25 13:00:00,767.24,769.86,764.11,764.57,89191.0,767.24,769.86,764.11,764.57,89191.0
2024-01-25 13:30:00,764.45,765.63,762.44,763.6,67005.0,764.45,765.63,762.44,763.6,67005.0
2024-01-25 14:00:00,763.35,763.38,757.29,758.02,74401.0,763.35,763.38,757.29,758.02,74401.0
2024-01-25 14:30:00,757.91,764.48,757.3,763.88,64853.0,757.91,764.48,757.3,763.88,64853.0
2024-01-25 15:00:00,763.95,763.95,760.7,762.06,46408.0,763.95,763.95,760.7,762.06,46408.0
2024-01-25 15:30:00,762.01,767.2,761.54,767.08,151737.0,762.01,767.2,761.54,767.08,151737.0
2024-01-26 09:30:00,767.1,774.35,764.52,771.0,130076.0,767.1,774.35,764.52,771.0,130076.0
2024-01-26 10:00:00,771.09,776.98,770.33,776.74,74233.0,771.09,776.98,770.33,776.74,74233.0
2024-01-26 10:30:00,776.8,783.71,776.12,783.55,103696.0,776.8,783.71,776.12,783.55,103696.0
2024-01-26 11:00:00,783.61,783.83,774.4,774.77,84938.0,783.61,783.83,774.4,774.77,84938.0
2024-01-26 11:30:00,774.59,775.14,769.6,771.0,45612.0,774.59,775.14,769.6,771.0,45612.0
2024-01-26 12:00:00,771.12,771.13,768.18,769.38,28247.0,771.12,771.13,768.18,769.38,28247.0
2024-01-26 12:30:00,769.07,769.4,765.3,765.85,32078.0,769.07,769.4,765.3,765.85,32078.0
2024-01-26 13:00:00,766.06,767.01,765.54,766.3,23103.0,766.06,767.01,765.54,766.3,23103.0
2024-01-26 13:30:00,766.29,767.45,764.65,766.2,41224.0,766.29,767.45,764.65,766.2,41224.0
2024-01-26 14:00:00,766.08,768.75,766.0,767.37,48853.0,766.08,768.75,766.0,767.37,48853.0
2024-01-26 14:30:00,767.04,770.23,766.01,770.22,38245.0,767.04,770.23,766.01,770.22,38245.0
2024-01-26 15:00:00,770.14,770.55,767.1,767.49,42143.0,770.14,770.55,767.1,767.49,42143.0
2024-01-26 15:30:00,767.42,769.93,767.14,769.51,137134.0,767.42,769.93,767.14,769.51,137134.0
2024-01-29 09:30:00,769.32,779.54,768.99,778.85,106257.0,769.32,779.54,768.99,778.85,106257.0
2024-01-29 10:00:00,778.4,779.67,776.06,777.69,41661.0,778.4,779.67,776.06,777.69,41661.0
2024-01-29 10:30:00,778.11,778.53,774.47,775.5,39277.0,778.11,778.53,774.47,775.5,39277.0
2024-01-29 11:00:00,775.51,776.06,773.0,773.79,37936.0,775.51,776.06,773.0,773.79,37936.0
2024-01-29 11:30:00,774.25,778.19,774.2,778.19,44558.0,774.25,778.19,774.2,778.19,44558.0
2024-01-29 12:00:00,778.05,778.51,776.19,776.88,24205.0,778.05,778.51,776.19,776.88,24205.0
2024-01-29 12:30:00,776.89,777.16,775.28,776.0,19906.0,776.89,777.16,775.28,776.0,19906.0
2024-01-29 13:00:00,776.25,777.34,775.82,777.05,11382.0,776.25,777.34,775.82,777.05,11382.0
2024-01-29 13:30:00,777.14,777.19,774.57,775.25,21015.0,777.14,777.19,774.57,775.25,21015.0
2024-01-29 14:00:00,775.28,779.21,775.16,778.99,22102.0,775.28,779.21,775.16,778.99,22102.0
2024-01-29 14:30:00,779.15,781.65,778.66,781.42,41181.0,779.15,781.65,778.66,781.42,41181.0
2024-01-29 15:00:00,781.65,785.0,781.42,784.4,55325.0,781.65,785.0,781.42,784.4,55325.0
2024-01-29 15:30:00,784.5,788.05,784.5,787.57,74980.0,784.5,788.05,784.5,787.57,74980.0
2024-01-30 09:30:00,787.33,789.92,783.22,786.71,83751.0,787.33,789.92,783.22,786.71,83751.0
2024-01-30 10:00:00,787.09,788.8,784.17,786.78,59604.0,787.09,788.8,784.17,786.78,59604.0
2024-01-30 10:30:00,786.76,786.77,783.28,784.41,36246.0,786.76,786.77,783.28,784.41,36246.0
2024-01-30 11:00:00,784.93,786.64,784.47,784.68,32671.0,784.93,786.64,784.47,784.68,32671.0
2024-01-30 11:30:00,784.96,785.42,783.0,783.38,11395.0,784.96,785.42,783.0,783.38,11395.0
2024-01-30 12:00:00,783.16,784.81,780.66,781.19,20633.0,783.16,784.81,780.66,781.19,20633.0
2024-01-30 12:30:00,780.77,781.42,779.46,779.91,23773.0,780.77,781.42,779.46,779.91,23773.0
2024-01-30 13:00:00,779.69,781.68,778.96,781.66,21243.0,779.69,781.68,778.96,781.66,21243.0
2024-01-30 13:30:00,782.18,782.73,780.83,781.0,17502.0,782.18,782.73,780.83,781.0,17502.0
2024-01-30 14:00:00,780.93,783.69,780.75,783.5,30642.0,780.93,783.69,780.75,783.5,30642.0
2024-01-30 14:30:00,783.28,784.68,783.0,783.85,29851.0,783.28,784.68,783.0,783.85,29851.0
2024-01-30 15:00:00,783.9,786.6,783.8,785.99,34119.0,783.9,786.6,783.8,785.99,34119.0
2024-01-30 15:30:00,786.04,786.74,784.78,785.44,78142.0,786.04,786.74,784.78,785.44,78142.0
2024-01-31 09:30:00,777.89,777.89,765.54,771.54,118615.0,777.89,777.89,765.54,771.54,118615.0
2024-01-31 10:00:00,771.54,772.13,765.18,765.45,37032.0,771.54,772.13,765.18,765.45,37032.0
2024-01-31 10:30:00,765.76,766.79,757.53,763.9,78842.0,765.76,766.79,757.53,763.9,78842.0
2024-01-31 11:00:00,764.08,768.91,764.06,767.33,32537.0,764.08,768.91,764.06,767.33,32537.0
2024-01-31 11:30:00,767.98,768.35,764.68,766.96,12309.0,767.98,768.35,764.68,766.96,12309.0
2024-01-31 12:00:00,767.19,769.92,766.79,769.03,12950.0,767.19,769.92,766.79,769.03,12950.0
2024-01-31 12:30:00,769.73,771.0,767.65,770.63,10535.0,769.73,771.0,767.65,770.63,10535.0
2024-01-31 13:00:00,770.2,772.82,770.2,770.62,16535.0,770.2,772.82,770.2,770.62,16535.0
2024-01-31 13:30:00,770.56,770.79,767.65,768.66,19503.0,770.56,770.79,767.65,768.66,19503.0
2024-01-31 14:00:00,769.1,769.46,766.0,767.74,20171.0,769.1,769.46,766.0,767.74,20171.0
2024-01-31 14:30:00,767.46,774.67,767.45,770.15,36418.0,767.46,774.67,767.45,770.15,36418.0
2024-01-31 15:00:00,770.56,770.56,763.42,767.8,33834.0,770.56,770.56,763.42,767.8,33834.0
2024-01-31 15:30:00,767.22,767.35,763.41,765.4,86879.0,767.22,767.35,763.41,765.4,86879.0
2024-02-01 09:30:00,769.09,771.0,765.48,769.17,47495.0,769.09,771.0,765.48,769.17,47495.0
2024-02-01 10:00:00,769.06,772.93,766.61,772.5,30000.0,769.06,772.93,766.61,772.5,30000.0
2024-02-01 10:30:00,772.39,772.65,765.64,765.76,13728.0,772.39,772.65,765.64,765.76,13728.0
2024-02-01 11:00:00,765.71,767.12,765.17,765.46,18903.0,765.71,767.12,765.17,765.46,18903.0
2024-02-01 11:30:00,765.49,767.91,765.47,767.54,15541.0,765.49,767.91,765.47,767.54,15541.0
2024-02-01 12:00:00,767.5,768.99,764.19,764.5,24484.0,767.5,768.99,764.19,764.5,24484.0
2024-02-01 12:30:00,764.54,767.92,764.05,766.95,35787.0,764.54,767.92,764.05,766.95,35787.0
2024-02-01 13:00:00,767.35,767.79,765.46,766.16,18888.0,767.35,767.79,765.46,766.16,18888.0
2024-02-01 13:30:00,766.36,767.99,764.73,766.54,25115.0,766.36,767.99,764.73,766.54,25115.0
2024-02-01 14:00:00,766.53,769.11,765.64,768.57,30726.0,766.53,769.11,765.64,768.57,30726.0
2024-02-01 14:30:00,768.8,771.65,768.75,771.49,10412.0,768.8,771.65,768.75,771.49,10412.0
2024-02-01 15:00:00,771.64,772.17,770.04,770.86,13877.0,771.64,772.17,770.04,770.86,13877.0
2024-02-01 15:30:00,770.96,772.0,769.07,771.02,38016.0,770.96,772.0,769.07,771.02,38016.0
2024-02-02 09:30:00,773.97,781.83,772.1,776.96,72654.0,773.97,781.83,772.1,776.96,72654.0
2024-02-02 10:00:00,778.65,780.43,776.22,778.08,31103.0,778.65,780.43,776.22,778.08,31103.0
2024-02-02 10:30:00,778.5,781.76,776.56,781.12,25145.0,778.5,781.76,776.56,781.12,25145.0
2024-02-02 11:00:00,781.51,784.74,780.16,782.93,43303.0,781.51,784.74,780.16,782.93,43303.0
2024-02-02 11:30:00,782.95,785.82,782.94,783.46,29968.0,782.95,785.82,782.94,783.46,29968.0
2024-02-02 12:00:00,783.47,784.47,781.82,784.47,13485.0,783.47,784.47,781.82,784.47,13485.0
2024-02-02 12:30:00,784.37,786.44,782.68,783.8,22294.0,784.37,786.44,782.68,783.8,22294.0
2024-02-02 13:00:00,784.83,787.0,784.47,786.0,19727.0,784.83,787.0,784.47,786.0,19727.0
2024-02-02 13:30:00,785.63,786.18,783.94,784.89,24978.0,785.63,786.18,783.94,784.89,24978.0
2024-02-02 14:00:00,784.93,786.9,784.07,784.07,17065.0,784.93,786.9,784.07,784.07,17065.0
2024-02-02 14:30:00,784.1,785.44,782.54,783.27,24168.0,784.1,785.44,782.54,783.27,24168.0
2024-02-02 15:00:00,783.46,783.46,782.0,783.24,28655.0,783.46,783.46,782.0,783.24,28655.0
2024-02-02 15:30:00,783.23,783.93,780.4,781.03,57931.0,783.23,783.93,780.4,781.03,57931.0
2024-02-05 09:30:00,782.0,786.45,781.76,783.93,54702.0,782.0,786.45,781.76,783.93,54702.0
2024-02-05 10:00:00,782.81,782.81,771.12,776.36,50846.0,782.81,782.81,771.12,776.36,50846.0
2024-02-05 10:30:00,776.12,777.18,771.83,776.88,21914.0,776.12,777.18,771.83,776.88,21914.0
2024-02-05 11:00:00,777.39,777.44,773.61,774.0,26436.0,777.39,777.44,773.61,774.0,26436.0
2024-02-05 11:30:00,774.06,777.4,773.79,776.36,19432.0,774.06,777.4,773.79,776.36,19432.0
2024-02-05 12:00:00,776.88,779.41,775.72,779.37,13214.0,776.88,779.41,775.72,779.37,13214.0
2024-02-05 12:30:00,779.49,781.72,779.49,781.2,20285.0,779.49,781.72,779.49,781.2,20285.0
2024-02-05 13:00:00,781.26,782.0,779.65,779.66,15725.0,781.26,782.0,779.65,779.66,15725.0
2024-02-05 13:30:00,779.73,780.85,778.75,779.54,8776.0,779.73,780.85,778.75,779.54,8776.0
2024-02-05 14:00:00,779.23,781.13,779.22,780.73,11160.0,779.23,781.13,779.22,780.73,11160.0
2024-02-05 14:30:00,780.4,783.47,780.4,782.88,15048.0,780.4,783.47,780.4,782.88,15048.0
2024-02-05 15:00:00,782.77,783.0,780.75,782.5,17754.0,782.77,783.0,780.75,782.5,17754.0
2024-02-05 15:30:00,782.62,785.43,782.12,784.24,80592.0,782.62,785.43,782.12,784.24,80592.0
2024-02-06 09:30:00,788.88,789.1,777.29,780.08,111183.0,788.88,789.1,777.29,780.08,111183.0
2024-02-06 10:00:00,779.64,780.99,775.57,776.23,36900.0,779.64,780.99,775.57,776.23,36900.0
2024-02-06 10:30:00,776.57,777.98,774.36,777.61,19256.0,776.57,777.98,774.36,777.61,19256.0
2024-02-06 11:00:00,777.95,778.97,775.59,777.6,24631.0,777.95,778.97,775.59,777.6,24631.0
2024-02-06 11:30:00,777.36,777.76,770.83,770.83,30769.0,777.36,777.76,770.83,770.83,30769.0
2024-02-06 12:00:00,770.71,771.78,765.88,768.47,38793.0,770.71,771.78,765.88,768.47,38793.0
2024-02-06 12:30:00,768.62,771.12,766.85,770.31,20622.0,768.62,771.12,766.85,770.31,20622.0
2024-02-06 13:00:00,770.95,773.47,770.95,773.39,18776.0,770.95,773.47,770.95,773.39,18776.0
2024-02-06 13:30:00,773.6,774.3,772.5,773.21,10993.0,773.6,774.3,772.5,773.21,10993.0
2024-02-06 14:00:00,773.15,773.6,770.34,772.62,22801.0,773.15,773.6,770.34,772.62,22801.0
2024-02-06 14:30:00,772.89,775.49,772.76,775.05,16795.0,772.89,775.49,772.76,775.05,16795.0
2024-02-06 15:00:00,775.3,776.1,774.59,775.2,22917.0,775.3,776.1,774.59,775.2,22917.0
2024-02-06 15:30:00,775.13,777.58,771.1,777.45,68952.0,775.13,777.58,771.1,777.45,68952.0
2024-02-07 09:30:00,782.81,788.38,782.6,788.22,54678.0,782.81,788.38,782.6,788.22,54678.0
2024-02-07 10:00:00,787.59,792.97,787.11,791.74,51654.0,787.59,792.97,787.11,791.74,51654.0
2024-02-07 10:30:00,790.94,793.47,789.28,790.07,28213.0,790.94,793.47,789.28,790.07,28213.0
2024-02-07 11:00:00,790.15,792.72,789.34,791.31,26225.0,790.15,792.72,789.34,791.31,26225.0
2024-02-07 11:30:00,790.94,791.01,787.93,789.58,31244.0,790.94,791.01,787.93,789.58,31244.0
2024-02-07 12:00:00,789.41,789.8,788.47,788.91,16797.0,789.41,789.8,788.47,788.91,16797.0
2024-02-07 12:30:00,788.91,790.21,788.0,790.0,12140.0,788.91,790.21,788.0,790.0,12140.0
2024-02-07 13:00:00,789.9,790.3,789.02,790.19,14418.0,789.9,790.3,789.02,790.19,14418.0
2024-02-07 13:30:00,790.23,791.89,790.15,791.3,8662.0,790.23,791.89,790.15,791.3,8662.0
2024-02-07 14:00:00,791.33,793.19,790.31,792.04,21101.0,791.33,793.19,790.31,792.04,21101.0
2024-02-07 14:30:00,792.04,792.23,790.83,791.92,10535.0,792.04,792.23,790.83,791.92,10535.0
2024-02-07 15:00:00,791.92,792.4,790.77,791.31,11474.0,791.92,792.4,790.77,791.31,11474.0
2024-02-07 15:30:00,791.35,791.46,788.78,790.08,38354.0,791.35,791.46,788.78,790.08,38354.0
2024-02-08 09:30:00,792.0,796.56,790.84,794.73,71668.0,792.0,796.56,790.84,794.73,71668.0
2024-02-08 10:00:00,795.3,798.6,792.3,796.98,48639.0,795.3,798.6,792.3,796.98,48639.0
2024-02-08 10:30:00,797.22,798.79,796.45,797.67,28376.0,797.22,798.79,796.45,797.67,28376.0
2024-02-08 11:00:00,797.88,798.31,796.64,796.64,14733.0,797.88,798.31,796.64,796.64,14733.0
2024-02-08 11:30:00,796.1,798.33,795.83,797.22,23080.0,796.1,798.33,795.83,797.22,23080.0
2024-02-08 12:00:00,797.53,798.21,797.03,797.44,18980.0,797.53,798.21,797.03,797.44,18980.0
2024-02-08 12:30:00,797.27,797.7,796.27,796.76,11367.0,797.27,797.7,796.27,796.76,11367.0
2024-02-08 13:00:00,796.87,799.98,796.86,799.36,17132.0,796.87,799.98,796.86,799.36,17132.0
2024-02-08 13:30:00,799.35,800.3,797.35,797.85,25918.0,799.35,800.3,797.35,797.85,25918.0
2024-02-08 14:00:00,797.95,798.16,795.99,797.15,9811.0,797.95,798.16,795.99,797.15,9811.0
2024-02-08 14:30:00,797.13,797.67,795.54,797.46,12593.0,797.13,797.67,795.54,797.46,12593.0
2024-02-08 15:00:00,797.32,799.0,797.31,798.53,10998.0,797.32,799.0,797.31,798.53,10998.0
2024-02-08 15:30:00,798.67,799.92,797.11,799.44,46346.0,798.67,799.92,797.11,799.44,46346.0
2024-02-09 09:30:00,802.35,808.0,802.35,807.55,48370.0,802.35,808.0,802.35,807.55,48370.0
2024-02-09 10:00:00,807.98,809.59,804.78,809.57,28479.0,807.98,809.59,804.78,809.57,28479.0
2024-02-09 10:30:00,809.58,811.57,807.66,809.04,31901.0,809.58,811.57,807.66,809.04,31901.0
2024-02-09 11:00:00,808.94,811.8,808.94,810.81,18689.0,808.94,811.8,808.94,810.81,18689.0
2024-02-09 11:30:00,810.55,811.96,809.1,811.2,13488.0,810.55,811.96,809.1,811.2,13488.0
2024-02-09 12:00:00,810.92,811.49,809.39,811.22,12278.0,810.92,811.49,809.39,811.22,12278.0
2024-02-09 12:30:00,811.41,811.94,810.53,811.43,11340.0,811.41,811.94,810.53,811.43,11340.0
2024-02-09 13:00:00,811.3,811.71,810.21,811.04,10361.0,811.3,811.71,810.21,811.04,10361.0
2024-02-09 13:30:00,810.43,811.04,809.65,811.04,10279.0,810.43,811.04,809.65,811.04,10279.0
2024-02-09 14:00:00,811.16,813.81,810.94,813.58,12119.0,811.16,813.81,810.94,813.58,12119.0
2024-02-09 14:30:00,813.42,815.32,813.41,813.94,18343.0,813.42,815.32,813.41,813.94,18343.0
2024-02-09 15:00:00,813.83,814.54,813.0,813.63,22971.0,813.83,814.54,813.0,813.63,22971.0
2024-02-09 15:30:00,813.52,814.57,812.68,813.33,81579.0,813.52,814.57,812.68,813.33,81579.0
2024-02-12 09:30:00,814.1,815.0,802.26,803.79,63702.0,814.1,815.0,802.26,803.79,63702.0
2024-02-12 10:00:00,804.31,804.31,799.25,803.03,45137.0,804.31,804.31,799.25,803.03,45137.0
2024-02-12 10:30:00,803.52,807.15,803.41,805.04,32748.0,803.52,807.15,803.41,805.04,32748.0
2024-02-12 11:00:00,805.03,805.56,802.45,803.33,25490.0,805.03,805.56,802.45,803.33,25490.0
2024-02-12 11:30:00,803.91,804.21,800.64,802.0,19778.0,803.91,804.21,800.64,802.0,19778.0
2024-02-12 12:00:00,802.0,803.68,801.0,801.0,18964.0,802.0,803.68,801.0,801.0,18964.0
2024-02-12 12:30:00,801.31,801.86,800.05,800.86,17658.0,801.31,801.86,800.05,800.86,17658.0
2024-02-12 13:00:00,800.87,801.43,795.59,796.09,36076.0,800.87,801.43,795.59,796.09,36076.0
2024-02-12 13:30:00,795.78,795.8,790.52,792.64,35924.0,795.78,795.8,790.52,792.64,35924.0
2024-02-12 14:00:00,792.21,792.61,786.14,788.42,35707.0,792.21,792.61,786.14,788.42,35707.0
2024-02-12 14:30:00,788.02,788.97,783.22,783.36,38120.0,788.02,788.97,783.22,783.36,38120.0
2024-02-12 15:00:00,783.36,788.57,782.85,786.91,37154.0,783.36,788.57,782.85,786.91,37154.0
2024-02-12 15:30:00,786.94,787.99,785.01,786.89,82971.0,786.94,787.99,785.01,786.89,82971.0
2024-02-13 09:30:00,765.0,773.77,750.23,773.76,196700.0,765.0,773.77,750.23,773.76,196700.0
2024-02-13 10:00:00,773.75,777.7,770.99,777.25,58402.0,773.75,777.7,770.99,777.25,58402.0
2024-02-13 10:30:00,777.7,780.48,774.48,774.49,39831.0,777.7,780.48,774.48,774.49,39831.0
2024-02-13 11:00:00,774.41,778.5,772.96,777.06,33405.0,774.41,778.5,772.96,777.06,33405.0
2024-02-13 11:30:00,776.39,779.22,775.94,776.58,19980.0,776.39,779.22,775.94,776.58,19980.0
2024-02-13 12:00:00,776.04,776.4,773.86,775.33,31095.0,776.04,776.4,773.86,775.33,31095.0
2024-02-13 12:30:00,775.42,778.98,774.45,774.62,32666.0,775.42,778.98,774.45,774.62,32666.0
2024-02-13 13:00:00,775.17,776.35,773.68,775.38,19256.0,775.17,776.35,773.68,775.38,19256.0
2024-02-13 13:30:00,775.39,777.83,775.31,775.43,27353.0,775.39,777.83,775.31,775.43,27353.0
2024-02-13 14:00:00,775.59,776.15,771.49,773.38,23905.0,775.59,776.15,771.49,773.38,23905.0
2024-02-13 14:30:00,773.46,775.29,770.33,771.69,35389.0,773.46,775.29,770.33,771.69,35389.0
2024-02-13 15:00:00,771.69,772.62,767.36,770.06,48389.0,771.69,772.62,767.36,770.06,48389.0
2024-02-13 15:30:00,769.97,774.0,769.26,773.99,118995.0,769.97,774.0,769.26,773.99,118995.0
2024-02-14 09:30:00,785.0,787.6,776.29,786.5,58803.0,785.0,787.6,776.29,786.5,58803.0
2024-02-14 10:00:00,785.63,789.65,782.39,788.45,21632.0,785.63,789.65,782.39,788.45,21632.0
2024-02-14 10:30:00,789.4,789.4,780.9,780.9,14618.0,789.4,789.4,780.9,780.9,14618.0
2024-02-14 11:00:00,781.19,786.71,781.01,785.45,12532.0,781.19,786.71,781.01,785.45,12532.0
2024-02-14 11:30:00,785.8,786.8,782.63,783.11,11826.0,785.8,786.8,782.63,783.11,11826.0
2024-02-14 12:00:00,783.21,786.12,782.35,786.12,11690.0,783.21,786.12,782.35,786.12,11690.0
2024-02-14 12:30:00,786.08,788.38,786.08,787.38,8173.0,786.08,788.38,786.08,787.38,8173.0
2024-02-14 13:00:00,787.05,787.64,785.62,787.02,6783.0,787.05,787.64,785.62,787.02,6783.0
2024-02-14 13:30:00,787.07,789.77,787.07,787.8,14031.0,787.07,789.77,787.07,787.8,14031.0
2024-02-14 14:00:00,787.88,788.06,785.64,787.64,8898.0,787.88,788.06,785.64,787.64,8898.0
2024-02-14 14:30:00,787.65,788.76,787.2,788.18,14070.0,787.65,788.76,787.2,788.18,14070.0
2024-02-14 15:00:00,788.62,790.31,788.32,789.87,11133.0,788.62,790.31,788.32,789.87,11133.0
2024-02-14 15:30:00,790.25,792.28,789.8,791.26,67520.0,790.25,792.28,789.8,791.26,67520.0
2024-02-15 09:30:00,795.0,798.45,789.0,790.83,71560.0,795.0,798.45,789.0,790.83,71560.0
2024-02-15 10:00:00,790.17,791.9,785.94,785.94,27966.0,790.17,791.9,785.94,785.94,27966.0
2024-02-15 10:30:00,786.71,793.87,786.64,793.18,14335.0,786.71,793.87,786.64,793.18,14335.0
2024-02-15 11:00:00,793.05,793.05,788.25,790.54,17470.0,793.05,793.05,788.25,790.54,17470.0
2024-02-15 11:30:00,790.28,791.75,789.38,789.78,13284.0,790.28,791.75,789.38,789.78,13284.0
2024-02-15 12:00:00,790.3,790.36,787.76,789.72,21139.0,790.3,790.36,787.76,789.72,21139.0
2024-02-15 12:30:00,789.27,789.82,787.24,787.58,11578.0,789.27,789.82,787.24,787.58,11578.0
2024-02-15 13:00:00,787.43,789.24,787.25,787.46,12064.0,787.43,789.24,787.25,787.46,12064.0
2024-02-15 13:30:00,787.53,788.48,787.11,788.2,14581.0,787.53,788.48,787.11,788.2,14581.0
2024-02-15 14:00:00,787.93,788.72,784.25,784.7,13180.0,787.93,788.72,784.25,784.7,13180.0
2024-02-15 14:30:00,784.73,785.1,781.51,781.94,18655.0,784.73,785.1,781.51,781.94,18655.0
2024-02-15 15:00:00,781.95,782.38,781.02,782.06,29385.0,781.95,782.38,781.02,782.06,29385.0
2024-02-15 15:30:00,782.22,782.94,779.87,779.92,111874.0,782.22,782.94,779.87,779.92,111874.0
2024-02-16 09:30:00,774.27,779.5,768.66,770.19,89203.0,774.27,779.5,768.66,770.19,89203.0
2024-02-16 10:00:00,771.21,773.51,767.93,772.65,25619.0,771.21,773.51,767.93,772.65,25619.0
2024-02-16 10:30:00,772.92,774.56,769.54,772.79,26759.0,772.92,774.56,769.54,772.79,26759.0
2024-02-16 11:00:00,773.64,776.6,773.01,773.69,35558.0,773.64,776.6,773.01,773.69,35558.0
2024-02-16 11:30:00,773.71,774.57,771.55,772.04,17758.0,773.71,774.57,771.55,772.04,17758.0
2024-02-16 12:00:00,772.16,773.84,770.47,772.66,29298.0,772.16,773.84,770.47,772.66,29298.0
2024-02-16 12:30:00,772.56,773.0,770.13,770.95,12681.0,772.56,773.0,770.13,770.95,12681.0
2024-02-16 13:00:00,770.49,770.71,768.0,769.94,29593.0,770.49,770.71,768.0,769.94,29593.0
2024-02-16 13:30:00,769.95,772.84,769.5,772.79,25116.0,769.95,772.84,769.5,772.79,25116.0
2024-02-16 14:00:00,772.8,773.13,771.57,771.87,13318.0,772.8,773.13,771.57,771.87,13318.0
2024-02-16 14:30:00,771.63,771.63,765.21,767.01,27921.0,771.63,771.63,765.21,767.01,27921.0
2024-02-16 15:00:00,766.4,768.48,765.78,767.41,27125.0,766.4,768.48,765.78,767.41,27125.0
2024-02-16 15:30:00,767.78,768.24,764.67,764.75,121950.0,767.78,768.24,764.67,764.75,121950.0
2024-02-20 09:30:00,753.08,759.28,744.0,746.22,138019.0,753.08,759.28,744.0,746.22,138019.0
2024-02-20 10:00:00,746.33,746.33,739.03,740.87,60505.0,746.33,746.33,739.03,740.87,60505.0
2024-02-20 10:30:00,740.65,746.98,737.74,746.19,50948.0,740.65,746.98,737.74,746.19,50948.0
2024-02-20 11:00:00,746.83,748.64,745.5,746.6,39877.0,746.83,748.64,745.5,746.6,39877.0
2024-02-20 11:30:00,745.88,746.63,740.54,740.54,31617.0,745.88,746.63,740.54,740.54,31617.0
2024-02-20 12:00:00,740.28,742.95,739.52,742.79,41524.0,740.28,742.95,739.52,742.79,41524.0
2024-02-20 12:30:00,742.36,746.82,742.05,745.38,34322.0,742.36,746.82,742.05,745.38,34322.0
2024-02-20 13:00:00,745.39,747.25,742.18,744.31,44024.0,745.39,747.25,742.18,744.31,44024.0
2024-02-20 13:30:00,744.5,747.66,743.6,747.44,26226.0,744.5,747.66,743.6,747.44,26226.0
2024-02-20 14:00:00,747.27,748.14,745.79,747.03,39154.0,747.27,748.14,745.79,747.03,39154.0
2024-02-20 14:30:00,746.98,751.27,746.78,751.0,25192.0,746.98,751.27,746.78,751.0,25192.0
2024-02-20 15:00:00,750.99,751.55,748.82,750.97,28992.0,750.99,751.55,748.82,750.97,28992.0
2024-02-20 15:30:00,750.86,753.41,747.57,752.85,76630.0,750.86,753.41,747.57,752.85,76630.0
2024-02-21 09:30:00,736.99,743.61,730.52,736.84,93811.0,736.99,743.61,730.52,736.84,93811.0
2024-02-21 10:00:00,736.19,744.86,736.18,739.92,31467.0,736.19,744.86,736.18,739.92,31467.0
2024-02-21 10:30:00,739.86,743.61,739.15,741.38,17162.0,739.86,743.61,739.15,741.38,17162.0
2024-02-21 11:00:00,741.18,743.1,739.45,739.45,12712.0,741.18,743.1,739.45,739.45,12712.0
2024-02-21 11:30:00,739.39,741.41,738.81,740.63,12917.0,739.39,741.41,738.81,740.63,12917.0
2024-02-21 12:00:00,740.48,740.48,737.53,739.25,16328.0,740.48,740.48,737.53,739.25,16328.0
2024-02-21 12:30:00,739.59,740.93,738.65,740.0,12395.0,739.59,740.93,738.65,740.0,12395.0
2024-02-21 13:00:00,739.87,740.58,737.56,739.54,16993.0,739.87,740.58,737.56,739.54,16993.0
2024-02-21 13:30:00,739.07,740.39,738.08,738.87,8823.0,739.07,740.39,738.08,738.87,8823.0
2024-02-21 14:00:00,738.56,741.92,737.76,739.7,16929.0,738.56,741.92,737.76,739.7,16929.0
2024-02-21 14:30:00,739.44,740.23,736.63,740.02,15847.0,739.44,740.23,736.63,740.02,15847.0
2024-02-21 15:00:00,739.85,741.59,739.63,741.03,18034.0,739.85,741.59,739.63,741.03,18034.0
2024-02-21 15:30:00,741.24,748.58,740.97,747.72,50718.0,741.24,748.58,740.97,747.72,50718.0
2024-02-22 09:30:00,775.0,791.87,770.0,789.98,279895.0,775.0,791.87,770.0,789.98,279895.0
2024-02-22 10:00:00,790.13,790.53,783.09,787.01,110676.0,790.13,790.53,783.09,787.01,110676.0
2024-02-22 10:30:00,787.05,788.44,778.05,778.41,69652.0,787.05,788.44,778.05,778.41,69652.0
2024-02-22 11:00:00,778.44,779.59,771.0,771.35,83756.0,778.44,779.59,771.0,771.35,83756.0
2024-02-22 11:30:00,771.41,774.38,770.25,771.75,59758.0,771.41,774.38,770.25,771.75,59758.0
2024-02-22 12:00:00,771.75,773.77,771.17,772.55,39902.0,771.75,773.77,771.17,772.55,39902.0
2024-02-22 12:30:00,772.55,773.57,770.85,773.27,24464.0,772.55,773.57,770.85,773.27,24464.0
2024-02-22 13:00:00,773.28,773.82,768.64,769.05,35745.0,773.28,773.82,768.64,769.05,35745.0
2024-02-22 13:30:00,769.27,771.43,768.46,769.42,33907.0,769.27,771.43,768.46,769.42,33907.0
2024-02-22 14:00:00,769.25,773.47,768.89,773.43,37703.0,769.25,773.47,768.89,773.43,37703.0
2024-02-22 14:30:00,773.25,773.49,767.63,768.37,84852.0,773.25,773.49,767.63,768.37,84852.0
2024-02-22 15:00:00,768.41,771.51,768.23,770.26,46904.0,768.41,771.51,768.23,770.26,46904.0
2024-02-22 15:30:00,770.18,772.58,767.78,769.35,152930.0,770.18,772.58,767.78,769.35,152930.0
2024-02-23 09:30:00,775.35,784.97,775.35,778.83,132978.0,775.35,784.97,775.35,778.83,132978.0
2024-02-23 10:00:00,778.54,782.49,776.01,777.87,70618.0,778.54,782.49,776.01,777.87,70618.0
2024-02-23 10:30:00,778.33,778.33,769.37,769.5,45574.0,778.33,778.33,769.37,769.5,45574.0
2024-02-23 11:00:00,769.55,771.65,766.58,771.65,55924.0,769.55,771.65,766.58,771.65,55924.0
2024-02-23 11:30:00,771.32,772.9,770.72,772.9,29788.0,771.32,772.9,770.72,772.9,29788.0
2024-02-23 12:00:00,772.54,774.44,770.63,771.31,26394.0,772.54,774.44,770.63,771.31,26394.0
2024-02-23 12:30:00,771.11,773.16,770.65,772.7,43718.0,771.11,773.16,770.65,772.7,43718.0
2024-02-23 13:00:00,772.7,774.88,772.69,773.91,38312.0,772.7,774.88,772.69,773.91,38312.0
2024-02-23 13:30:00,774.0,774.88,772.9,774.68,45568.0,774.0,774.88,772.9,774.68,45568.0
2024-02-23 14:00:00,774.87,775.08,771.7,771.87,39428.0,774.87,775.08,771.7,771.87,39428.0
2024-02-23 14:30:00,771.94,773.75,771.66,773.35,20147.0,771.94,773.75,771.66,773.35,20147.0
2024-02-23 15:00:00,773.37,773.37,769.69,769.85,36570.0,773.37,773.37,769.69,769.85,36570.0
2024-02-23 15:30:00,770.06,773.48,770.04,770.55,115702.0,770.06,773.48,770.04,770.55,115702.0
2024-02-26 09:30:00,774.69,783.66,774.5,780.37,71159.0,774.69,783.66,774.5,780.37,71159.0
2024-02-26 10:00:00,779.7,783.81,777.77,782.11,46401.0,779.7,783.81,777.77,782.11,46401.0
2024-02-26 10:30:00,782.19,788.65,781.06,788.35,32258.0,782.19,788.65,781.06,788.35,32258.0
2024-02-26 11:00:00,788.61,788.61,782.0,783.25,35691.0,788.61,788.61,782.0,783.25,35691.0
2024-02-26 11:30:00,783.28,787.37,783.23,786.8,30977.0,783.28,787.37,783.23,786.8,30977.0
2024-02-26 12:00:00,787.02,790.59,785.63,788.95,31026.0,787.02,790.59,785.63,788.95,31026.0
2024-02-26 12:30:00,788.8,789.78,787.55,788.26,15570.0,788.8,789.78,787.55,788.26,15570.0
2024-02-26 13:00:00,787.76,788.69,787.11,788.1,20156.0,787.76,788.69,787.11,788.1,20156.0
2024-02-26 13:30:00,787.85,788.2,785.55,787.62,15078.0,787.85,788.2,785.55,787.62,15078.0
2024-02-26 14:00:00,787.78,788.18,785.85,787.44,29669.0,787.78,788.18,785.85,787.44,29669.0
2024-02-26 14:30:00,787.15,787.44,785.44,785.89,19492.0,787.15,787.44,785.44,785.89,19492.0
2024-02-26 15:00:00,785.56,786.79,783.72,783.94,20050.0,785.56,786.79,783.72,783.94,20050.0
2024-02-26 15:30:00,783.68,783.96,777.87,779.71,92495.0,783.68,783.96,777.87,779.71,92495.0
2024-02-27 09:30:00,782.26,783.99,771.17,778.48,63117.0,782.26,783.99,771.17,778.48,63117.0
2024-02-27 10:00:00,779.25,780.72,777.03,779.12,48570.0,779.25,780.72,777.03,779.12,48570.0
2024-02-27 10:30:00,778.58,780.5,774.16,775.4,43948.0,778.58,780.5,774.16,775.4,43948.0
2024-02-27 11:00:00,775.62,776.31,770.07,770.53,35034.0,775.62,776.31,770.07,770.53,35034.0
2024-02-27 11:30:00,770.97,771.51,766.94,768.04,60696.0,770.97,771.51,766.94,768.04,60696.0
2024-02-27 12:00:00,768.11,770.08,765.04,765.93,34855.0,768.11,770.08,765.04,765.93,34855.0
2024-02-27 12:30:00,766.09,766.34,756.96,759.07,76365.0,766.09,766.34,756.96,759.07,76365.0
2024-02-27 13:00:00,758.67,761.98,758.36,760.67,35873.0,758.67,761.98,758.36,760.67,35873.0
2024-02-27 13:30:00,760.77,763.0,759.85,762.75,24281.0,760.77,763.0,759.85,762.75,24281.0
2024-02-27 14:00:00,763.09,765.97,763.04,765.54,19847.0,763.09,765.97,763.04,765.54,19847.0
2024-02-27 14:30:00,765.48,767.47,764.92,766.71,36802.0,765.48,767.47,764.92,766.71,36802.0
2024-02-27 15:00:00,766.71,767.92,763.96,765.43,39760.0,766.71,767.92,763.96,765.43,39760.0
2024-02-27 15:30:00,765.62,768.23,762.47,767.53,102397.0,765.62,768.23,762.47,767.53,102397.0
2024-02-28 09:30:00,763.51,763.73,758.17,759.67,62291.0,763.51,763.73,758.17,759.67,62291.0
2024-02-28 10:00:00,759.45,759.45,754.33,758.09,52212.0,759.45,759.45,754.33,758.09,52212.0
2024-02-28 10:30:00,759.0,759.37,754.0,756.08,58384.0,759.0,759.37,754.0,756.08,58384.0
2024-02-28 11:00:00,756.27,762.84,756.27,760.07,73001.0,756.27,762.84,756.27,760.07,73001.0
2024-02-28 11:30:00,760.53,763.3,759.0,760.31,23326.0,760.53,763.3,759.0,760.31,23326.0
2024-02-28 12:00:00,760.25,760.91,758.34,758.5,45566.0,760.25,760.91,758.34,758.5,45566.0
2024-02-28 12:30:00,758.32,759.28,756.94,758.86,26769.0,758.32,759.28,756.94,758.86,26769.0
2024-02-28 13:00:00,758.55,761.01,756.94,760.72,24791.0,758.55,761.01,756.94,760.72,24791.0
2024-02-28 13:30:00,760.67,761.59,760.1,760.31,18875.0,760.67,761.59,760.1,760.31,18875.0
2024-02-28 14:00:00,760.6,761.73,760.01,760.76,17740.0,760.6,761.73,760.01,760.76,17740.0
2024-02-28 14:30:00,760.92,761.57,759.68,761.28,16952.0,760.92,761.57,759.68,761.28,16952.0
2024-02-28 15:00:00,761.11,762.51,759.36,762.02,14989.0,761.11,762.51,759.36,762.02,14989.0
2024-02-28 15:30:00,762.23,762.25,758.53,759.74,73139.0,762.23,762.25,758.53,759.74,73139.0
2024-02-29 09:30:00,767.05,773.32,765.26,771.5,63640.0,767.05,773.32,765.26,771.5,63640.0
2024-02-29 10:00:00,771.71,771.78,764.1,766.04,22366.0,771.71,771.78,764.1,766.04,22366.0
2024-02-29 10:30:00,767.05,770.41,765.67,767.19,20368.0,767.05,770.41,765.67,767.19,20368.0
2024-02-29 11:00:00,766.38,768.88,765.4,768.06,11834.0,766.38,768.88,765.4,768.06,11834.0
2024-02-29 11:30:00,767.38,768.29,762.98,766.99,16090.0,767.38,768.29,762.98,766.99,16090.0
2024-02-29 12:00:00,767.55,767.55,764.72,765.06,17769.0,767.55,767.55,764.72,765.06,17769.0
2024-02-29 12:30:00,765.84,767.39,764.74,767.39,22278.0,765.84,767.39,764.74,767.39,22278.0
2024-02-29 13:00:00,766.91,768.29,766.91,767.92,12553.0,766.91,768.29,766.91,767.92,12553.0
2024-02-29 13:30:00,768.31,769.27,767.32,768.46,13553.0,768.31,769.27,767.32,768.46,13553.0
2024-02-29 14:00:00,768.63,768.87,767.0,767.77,21644.0,768.63,768.87,767.0,767.77,21644.0
2024-02-29 14:30:00,767.77,770.2,767.43,770.07,22369.0,767.77,770.2,767.43,770.07,22369.0
2024-02-29 15:00:00,770.45,770.68,769.0,769.29,21408.0,770.45,770.68,769.0,769.29,21408.0
2024-02-29 15:30:00,769.56,772.88,768.3,769.56,127061.0,769.56,772.88,768.3,769.56,127061.0
2024-03-01 09:30:00,772.0,777.08,768.37,770.0,47876.0,772.0,777.08,768.37,770.0,47876.0
2024-03-01 10:00:00,770.44,774.82,768.69,771.12,32736.0,770.44,774.82,768.69,771.12,32736.0
2024-03-01 10:30:00,771.38,775.19,769.42,774.71,16342.0,771.38,775.19,769.42,774.71,16342.0
2024-03-01 11:00:00,774.85,775.93,773.01,774.81,23636.0,774.85,775.93,773.01,774.81,23636.0
2024-03-01 11:30:00,774.78,775.45,773.09,775.36,19454.0,774.78,775.45,773.09,775.36,19454.0
2024-03-01 12:00:00,775.05,775.28,773.05,774.39,18728.0,775.05,775.28,773.05,774.39,18728.0
2024-03-01 12:30:00,774.42,774.67,773.0,774.21,19317.0,774.42,774.67,773.0,774.21,19317.0
2024-03-01 13:00:00,774.56,778.31,774.56,778.3,19367.0,774.56,778.31,774.56,778.3,19367.0
2024-03-01 13:30:00,778.1,778.26,776.23,776.26,14655.0,778.1,778.26,776.23,776.26,14655.0
2024-03-01 14:00:00,776.27,777.78,775.25,775.59,19452.0,776.27,777.78,775.25,775.59,19452.0
2024-03-01 14:30:00,775.59,778.14,774.07,777.47,21298.0,775.59,778.14,774.07,777.47,21298.0
2024-03-01 15:00:00,776.77,777.37,774.91,777.05,25881.0,776.77,777.37,774.91,777.05,25881.0
2024-03-01 15:30:00,777.16,777.3,772.73,773.47,77916.0,777.16,777.3,772.73,773.47,77916.0
2024-03-04 09:30:00,773.0,775.95,766.39,769.31,93680.0,773.0,775.95,766.39,769.31,93680.0
2024-03-04 10:00:00,769.79,771.0,764.73,765.89,42496.0,769.79,771.0,764.73,765.89,42496.0
2024-03-04 10:30:00,766.11,770.64,766.05,769.68,31448.0,766.11,770.64,766.05,769.68,31448.0
2024-03-04 11:00:00,770.34,771.0,769.0,769.82,17624.0,770.34,771.0,769.0,769.82,17624.0
2024-03-04 11:30:00,770.66,770.88,768.48,770.28,16042.0,770.66,770.88,768.48,770.28,16042.0
2024-03-04 12:00:00,770.58,770.58,768.88,770.16,16537.0,770.58,770.58,768.88,770.16,16537.0
2024-03-04 12:30:00,770.29,771.39,769.52,770.03,21166.0,770.29,771.39,769.52,770.03,21166.0
2024-03-04 13:00:00,770.51,771.21,768.86,769.74,21785.0,770.51,771.21,768.86,769.74,21785.0
2024-03-04 13:30:00,769.64,773.88,768.96,773.44,17246.0,769.64,773.88,768.96,773.44,17246.0
2024-03-04 14:00:00,773.27,773.88,772.64,772.99,18660.0,773.27,773.88,772.64,772.99,18660.0
2024-03-04 14:30:00,773.03,777.03,772.72,776.08,26453.0,773.03,777.03,772.72,776.08,26453.0
2024-03-04 15:00:00,775.94,777.88,774.48,777.0,21364.0,775.94,777.88,774.48,777.0,21364.0
2024-03-04 15:30:00,776.98,777.65,772.99,776.11,73622.0,776.98,777.65,772.99,776.11,73622.0
2024-03-05 09:30:00,766.23,767.22,747.06,748.04,107090.0,766.23,767.22,747.06,748.04,107090.0
2024-03-05 10:00:00,748.52,754.05,736.21,737.72,128660.0,748.52,754.05,736.21,737.72,128660.0
2024-03-05 10:30:00,737.0,737.58,730.15,731.67,84746.0,737.0,737.58,730.15,731.67,84746.0
2024-03-05 11:00:00,731.37,745.23,731.28,744.5,73332.0,731.37,745.23,731.28,744.5,73332.0
2024-03-05 11:30:00,744.49,744.87,738.04,740.17,50265.0,744.49,744.87,738.04,740.17,50265.0
2024-03-05 12:00:00,740.19,741.32,738.11,738.88,29145.0,740.19,741.32,738.11,738.88,29145.0
2024-03-05 12:30:00,739.12,741.67,737.32,740.78,43685.0,739.12,741.67,737.32,740.78,43685.0
2024-03-05 13:00:00,739.88,739.89,735.49,736.86,26393.0,739.88,739.89,735.49,736.86,26393.0
2024-03-05 13:30:00,737.0,737.95,733.27,734.55,25471.0,737.0,737.95,733.27,734.55,25471.0
2024-03-05 14:00:00,734.99,735.27,733.35,735.11,33548.0,734.99,735.27,733.35,735.11,33548.0
2024-03-05 14:30:00,735.11,735.89,733.98,735.51,38803.0,735.11,735.89,733.98,735.51,38803.0
2024-03-05 15:00:00,735.68,738.04,733.07,734.28,54410.0,735.68,738.04,733.07,734.28,54410.0
2024-03-05 15:30:00,734.22,741.58,734.0,740.53,148050.0,734.22,741.58,734.0,740.53,148050.0
2024-03-06 09:30:00,750.51,752.39,735.1,736.92,100249.0,750.51,752.39,735.1,736.92,100249.0
2024-03-06 10:00:00,736.91,743.56,732.65,738.65,85206.0,736.91,743.56,732.65,738.65,85206.0
2024-03-06 10:30:00,739.08,744.49,736.91,743.5,31340.0,739.08,744.49,736.91,743.5,31340.0
2024-03-06 11:00:00,743.67,744.48,740.42,742.08,52013.0,743.67,744.48,740.42,742.08,52013.0
2024-03-06 11:30:00,742.0,743.06,740.8,742.19,26278.0,742.0,743.06,740.8,742.19,26278.0
2024-03-06 12:00:00,742.29,743.42,740.37,742.23,46954.0,742.29,743.42,740.37,742.23,46954.0
2024-03-06 12:30:00,742.22,743.55,739.76,740.21,17110.0,742.22,743.55,739.76,740.21,17110.0
2024-03-06 13:00:00,740.9,744.0,739.82,742.88,10180.0,740.9,744.0,739.82,742.88,10180.0
2024-03-06 13:30:00,743.06,743.17,736.95,740.07,25731.0,743.06,743.17,736.95,740.07,25731.0
2024-03-06 14:00:00,739.39,742.06,736.95,741.89,17601.0,739.39,742.06,736.95,741.89,17601.0
2024-03-06 14:30:00,742.3,742.32,737.82,738.35,16253.0,742.3,742.32,737.82,738.35,16253.0
2024-03-06 15:00:00,738.86,739.46,735.83,737.02,40062.0,738.86,739.46,735.83,737.02,40062.0
2024-03-06 15:30:00,737.1,741.4,736.33,741.06,68742.0,737.1,741.4,736.33,741.06,68742.0
2024-03-07 09:30:00,748.47,749.99,735.27,738.74,69345.0,748.47,749.99,735.27,738.74,69345.0
2024-03-07 10:00:00,738.67,745.26,738.67,744.39,59159.0,738.67,745.26,738.67,744.39,59159.0
2024-03-07 10:30:00,744.7,744.7,742.04,744.07,41303.0,744.7,744.7,742.04,744.07,41303.0
2024-03-07 11:00:00,744.07,745.24,743.38,744.82,49351.0,744.07,745.24,743.38,744.82,49351.0
2024-03-07 11:30:00,744.72,754.97,744.64,754.97,63623.0,744.72,754.97,744.64,754.97,63623.0
2024-03-07 12:00:00,754.52,758.1,753.12,756.37,50546.0,754.52,758.1,753.12,756.37,50546.0
2024-03-07 12:30:00,756.35,760.0,756.05,758.54,46139.0,756.35,760.0,756.05,758.54,46139.0
2024-03-07 13:00:00,758.72,762.48,758.05,762.18,25182.0,758.72,762.48,758.05,762.18,25182.0
2024-03-07 13:30:00,763.28,767.79,762.57,766.38,48606.0,763.28,767.79,762.57,766.38,48606.0
2024-03-07 14:00:00,766.38,767.5,764.24,766.77,47235.0,766.38,767.5,764.24,766.77,47235.0
2024-03-07 14:30:00,766.59,768.61,764.35,765.07,33011.0,766.59,768.61,764.35,765.07,33011.0
2024-03-07 15:00:00,764.66,764.66,761.31,762.0,30486.0,764.66,764.66,761.31,762.0,30486.0
2024-03-07 15:30:00,762.28,768.93,762.28,768.23,132338.0,762.28,768.93,762.28,768.23,132338.0
2024-03-08 09:30:00,769.1,774.22,765.99,772.67,66558.0,769.1,774.22,765.99,772.67,66558.0
2024-03-08 10:00:00,772.67,777.57,769.43,770.28,48489.0,772.67,777.57,769.43,770.28,48489.0
2024-03-08 10:30:00,771.0,771.16,765.0,765.16,55606.0,771.0,771.16,765.0,765.16,55606.0
2024-03-08 11:00:00,765.01,765.3,755.45,756.4,61023.0,765.01,765.3,755.45,756.4,61023.0
2024-03-08 11:30:00,755.98,759.46,753.65,757.04,18211.0,755.98,759.46,753.65,757.04,18211.0
2024-03-08 12:00:00,755.86,758.86,755.42,758.13,20528.0,755.86,758.86,755.42,758.13,20528.0
2024-03-08 12:30:00,758.09,759.98,753.62,755.1,28691.0,758.09,759.98,753.62,755.1,28691.0
2024-03-08 13:00:00,753.97,755.26,752.36,752.82,15945.0,753.97,755.26,752.36,752.82,15945.0
2024-03-08 13:30:00,752.12,752.81,750.23,751.65,19166.0,752.12,752.81,750.23,751.65,19166.0
2024-03-08 14:00:00,751.82,757.73,751.75,756.8,35010.0,751.82,757.73,751.75,756.8,35010.0
2024-03-08 14:30:00,757.08,761.06,756.52,760.16,48176.0,757.08,761.06,756.52,760.16,48176.0
2024-03-08 15:00:00,759.98,761.24,755.95,756.53,19235.0,759.98,761.24,755.95,756.53,19235.0
2024-03-08 15:30:00,756.76,758.44,756.12,757.89,49629.0,756.76,758.44,756.12,757.89,49629.0
2024-03-11 09:30:00,752.0,755.99,745.02,748.34,75397.0,752.0,755.99,745.02,748.34,75397.0
2024-03-11 10:00:00,747.05,748.6,744.48,746.5,58772.0,747.05,748.6,744.48,746.5,58772.0
2024-03-11 10:30:00,747.7,751.61,746.32,750.96,26017.0,747.7,751.61,746.32,750.96,26017.0
2024-03-11 11:00:00,750.83,751.86,746.9,747.41,29426.0,750.83,751.86,746.9,747.41,29426.0
2024-03-11 11:30:00,747.41,751.06,746.51,750.34,31155.0,747.41,751.06,746.51,750.34,31155.0
2024-03-11 12:00:00,750.08,750.45,749.0,749.6,26537.0,750.08,750.45,749.0,749.6,26537.0
2024-03-11 12:30:00,749.6,751.38,749.6,750.92,30979.0,749.6,751.38,749.6,750.92,30979.0
2024-03-11 13:00:00,750.93,755.54,750.58,755.54,11872.0,750.93,755.54,750.58,755.54,11872.0
2024-03-11 13:30:00,755.89,758.69,754.67,758.69,17981.0,755.89,758.69,754.67,758.69,17981.0
2024-03-11 14:00:00,758.9,759.2,755.76,756.65,14187.0,758.9,759.2,755.76,756.65,14187.0
2024-03-11 14:30:00,757.04,757.8,754.97,757.16,14140.0,757.04,757.8,754.97,757.16,14140.0
2024-03-11 15:00:00,757.35,757.89,754.42,754.58,12091.0,757.35,757.89,754.42,754.58,12091.0
2024-03-11 15:30:00,754.58,757.43,754.35,756.06,52150.0,754.58,757.43,754.35,756.06,52150.0
2024-03-12 09:30:00,764.32,774.89,762.98,768.87,72893.0,764.32,774.89,762.98,768.87,72893.0
2024-03-12 10:00:00,769.13,777.88,766.8,776.0,45306.0,769.13,777.88,766.8,776.0,45306.0
2024-03-12 10:30:00,777.09,779.55,775.89,779.15,35059.0,777.09,779.55,775.89,779.15,35059.0
2024-03-12 11:00:00,779.35,782.04,778.21,782.01,40738.0,779.35,782.04,778.21,782.01,40738.0
2024-03-12 11:30:00,781.86,785.23,780.45,783.32,77364.0,781.86,785.23,780.45,783.32,77364.0
2024-03-12 12:00:00,782.69,783.27,780.04,781.12,44581.0,782.69,783.27,780.04,781.12,44581.0
2024-03-12 12:30:00,781.07,782.31,778.44,781.96,21848.0,781.07,782.31,778.44,781.96,21848.0
2024-03-12 13:00:00,781.95,786.67,781.6,784.99,39302.0,781.95,786.67,781.6,784.99,39302.0
2024-03-12 13:30:00,784.77,789.99,784.76,789.08,45890.0,784.77,789.99,784.76,789.08,45890.0
2024-03-12 14:00:00,788.88,790.83,787.55,790.83,28442.0,788.88,790.83,787.55,790.83,28442.0
2024-03-12 14:30:00,790.97,793.0,788.69,790.28,37212.0,790.97,793.0,788.69,790.28,37212.0
2024-03-12 15:00:00,790.76,791.26,788.9,790.84,23458.0,790.76,791.26,788.9,790.84,23458.0
2024-03-12 15:30:00,790.87,792.34,788.82,789.14,86719.0,790.87,792.34,788.82,789.14,86719.0
2024-03-13 09:30:00,795.06,807.78,783.08,785.04,94640.0,795.06,807.78,783.08,785.04,94640.0
2024-03-13 10:00:00,785.2,787.19,782.93,783.94,30673.0,785.2,787.19,782.93,783.94,30673.0
2024-03-13 10:30:00,783.94,790.2,783.4,787.05,23166.0,783.94,790.2,783.4,787.05,23166.0
2024-03-13 11:00:00,787.29,788.4,785.31,785.98,15031.0,787.29,788.4,785.31,785.98,15031.0
2024-03-13 11:30:00,785.83,787.31,784.7,787.31,23339.0,785.83,787.31,784.7,787.31,23339.0
2024-03-13 12:00:00,787.31,788.87,784.47,784.47,22486.0,787.31,788.87,784.47,784.47,22486.0
2024-03-13 12:30:00,784.96,785.51,782.58,783.67,14145.0,784.96,785.51,782.58,783.67,14145.0
2024-03-13 13:00:00,783.87,785.67,782.9,783.88,14269.0,783.87,785.67,782.9,783.88,14269.0
2024-03-13 13:30:00,784.17,785.11,782.02,784.65,22615.0,784.17,785.11,782.02,784.65,22615.0
2024-03-13 14:00:00,784.31,786.84,784.3,786.45,11690.0,784.31,786.84,784.3,786.45,11690.0
2024-03-13 14:30:00,786.41,786.67,780.49,781.13,47556.0,786.41,786.67,780.49,781.13,47556.0
2024-03-13 15:00:00,781.13,781.25,775.0,775.9,32510.0,781.13,781.25,775.0,775.9,32510.0
2024-03-13 15:30:00,776.53,778.42,775.42,776.55,73941.0,776.53,778.42,775.42,776.55,73941.0
2024-03-14 09:30:00,788.13,790.0,776.19,779.93,54292.0,788.13,790.0,776.19,779.93,54292.0
2024-03-14 10:00:00,778.06,781.07,775.13,777.25,20770.0,778.06,781.07,775.13,777.25,20770.0
2024-03-14 10:30:00,777.82,779.13,775.0,777.05,22007.0,777.82,779.13,775.0,777.05,22007.0
2024-03-14 11:00:00,778.0,783.0,776.15,776.15,14620.0,778.0,783.0,776.15,776.15,14620.0
2024-03-14 11:30:00,776.09,778.58,775.84,777.65,8165.0,776.09,778.58,775.84,777.65,8165.0
2024-03-14 12:00:00,777.02,777.74,773.85,777.1,12340.0,777.02,777.74,773.85,777.1,12340.0
2024-03-14 12:30:00,777.77,779.06,776.02,776.48,11771.0,777.77,779.06,776.02,776.48,11771.0
2024-03-14 13:00:00,776.81,777.26,774.87,776.62,17143.0,776.81,777.26,774.87,776.62,17143.0
2024-03-14 13:30:00,776.32,780.24,776.24,779.35,21998.0,776.32,780.24,776.24,779.35,21998.0
2024-03-14 14:00:00,779.57,781.6,778.73,781.18,32017.0,779.57,781.6,778.73,781.18,32017.0
2024-03-14 14:30:00,781.28,781.37,776.22,776.22,16435.0,781.28,781.37,776.22,776.22,16435.0
2024-03-14 15:00:00,776.45,776.45,773.19,775.24,15628.0,776.45,776.45,773.19,775.24,15628.0
2024-03-14 15:30:00,775.12,780.0,773.12,779.99,44068.0,775.12,780.0,773.12,779.99,44068.0
2024-03-15 09:30:00,761.56,762.0,746.94,757.37,205733.0,761.56,762.0,746.94,757.37,205733.0
2024-03-15 10:00:00,757.25,758.46,747.11,747.97,84974.0,757.25,758.46,747.11,747.97,84974.0
2024-03-15 10:30:00,747.31,750.05,745.44,746.0,77169.0,747.31,750.05,745.44,746.0,77169.0
2024-03-15 11:00:00,746.05,746.41,740.35,743.22,63316.0,746.05,746.41,740.35,743.22,63316.0
2024-03-15 11:30:00,743.48,744.25,736.0,736.94,48129.0,743.48,744.25,736.0,736.94,48129.0
2024-03-15 12:00:00,736.67,741.59,736.3,740.44,41375.0,736.67,741.59,736.3,740.44,41375.0
2024-03-15 12:30:00,740.36,741.75,737.86,738.4,43625.0,740.36,741.75,737.86,738.4,43625.0
2024-03-15 13:00:00,738.42,745.97,738.05,744.51,48207.0,738.42,745.97,738.05,744.51,48207.0
2024-03-15 13:30:00,744.48,746.86,743.82,745.45,50063.0,744.48,746.86,743.82,745.45,50063.0
2024-03-15 14:00:00,745.92,745.92,742.58,743.55,19893.0,745.92,745.92,742.58,743.55,19893.0
2024-03-15 14:30:00,743.57,747.4,743.0,746.6,38847.0,743.57,747.4,743.0,746.6,38847.0
2024-03-15 15:00:00,746.62,748.32,746.09,747.52,60923.0,746.62,748.32,746.09,747.52,60923.0
2024-03-15 15:30:00,747.46,747.81,740.85,743.08,207582.0,747.46,747.81,740.85,743.08,207582.0
2024-03-18 09:30:00,750.0,756.8,748.12,752.75,60801.0,750.0,756.8,748.12,752.75,60801.0
2024-03-18 10:00:00,752.72,757.83,752.04,756.12,20825.0,752.72,757.83,752.04,756.12,20825.0
2024-03-18 10:30:00,756.61,756.78,753.0,756.12,28338.0,756.61,756.78,753.0,756.12,28338.0
2024-03-18 11:00:00,756.16,757.96,754.57,756.93,13646.0,756.16,757.96,754.57,756.93,13646.0
2024-03-18 11:30:00,756.98,756.98,752.22,753.55,31750.0,756.98,756.98,752.22,753.55,31750.0
2024-03-18 12:00:00,753.55,753.97,752.58,753.6,19813.0,753.55,753.97,752.58,753.6,19813.0
2024-03-18 12:30:00,753.79,753.79,750.65,751.31,9515.0,753.79,753.79,750.65,751.31,9515.0
2024-03-18 13:00:00,750.92,754.79,750.9,754.34,10576.0,750.92,754.79,750.9,754.34,10576.0
2024-03-18 13:30:00,754.51,755.42,752.94,754.34,16744.0,754.51,755.42,752.94,754.34,16744.0
2024-03-18 14:00:00,753.93,758.22,753.93,758.22,15254.0,753.93,758.22,753.93,758.22,15254.0
2024-03-18 14:30:00,758.59,758.67,755.01,756.26,18238.0,758.59,758.67,755.01,756.26,18238.0
2024-03-18 15:00:00,756.17,759.38,756.17,759.22,16057.0,756.17,759.38,756.17,759.22,16057.0
2024-03-18 15:30:00,758.93,759.69,755.09,755.58,40228.0,758.93,759.69,755.09,755.58,40228.0
2024-03-19 09:30:00,750.0,750.49,742.79,747.27,32749.0,750.0,750.49,742.79,747.27,32749.0
2024-03-19 10:00:00,747.45,749.52,746.83,747.0,13761.0,747.45,749.52,746.83,747.0,13761.0
2024-03-19 10:30:00,746.99,749.46,746.35,747.97,38299.0,746.99,749.46,746.35,747.97,38299.0
2024-03-19 11:00:00,748.0,749.1,747.12,749.1,15237.0,748.0,749.1,747.12,749.1,15237.0
2024-03-19 11:30:00,749.91,751.0,748.79,750.92,18326.0,749.91,751.0,748.79,750.92,18326.0
2024-03-19 12:00:00,751.44,752.54,749.15,752.0,13588.0,751.44,752.54,749.15,752.0,13588.0
2024-03-19 12:30:00,752.42,758.18,752.42,755.53,37989.0,752.42,758.18,752.42,755.53,37989.0
2024-03-19 13:00:00,755.6,757.0,754.0,756.56,29113.0,755.6,757.0,754.0,756.56,29113.0
2024-03-19 13:30:00,756.5,757.3,754.02,754.75,20521.0,756.5,757.3,754.02,754.75,20521.0
2024-03-19 14:00:00,754.43,756.56,753.98,755.75,20428.0,754.43,756.56,753.98,755.75,20428.0
2024-03-19 14:30:00,755.62,757.16,754.2,755.22,17427.0,755.62,757.16,754.2,755.22,17427.0
2024-03-19 15:00:00,755.26,755.73,753.4,754.82,37762.0,755.26,755.73,753.4,754.82,37762.0
2024-03-19 15:30:00,755.13,758.32,754.84,756.8,125647.0,755.13,758.32,754.84,756.8,125647.0
2024-03-20 09:30:00,760.62,763.78,755.05,759.1,28051.0,760.62,763.78,755.05,759.1,28051.0
2024-03-20 10:00:00,758.58,760.54,756.77,760.09,19616.0,758.58,760.54,756.77,760.09,19616.0
2024-03-20 10:30:00,760.36,760.39,757.7,758.74,9630.0,760.36,760.39,757.7,758.74,9630.0
2024-03-20 11:00:00,759.43,762.69,759.27,761.97,9424.0,759.43,762.69,759.27,761.97,9424.0
2024-03-20 11:30:00,761.92,761.92,758.59,759.75,8291.0,761.92,761.92,758.59,759.75,8291.0
2024-03-20 12:00:00,759.46,760.05,758.19,760.05,7651.0,759.46,760.05,758.19,760.05,7651.0
2024-03-20 12:30:00,759.52,760.52,758.87,760.22,9876.0,759.52,760.52,758.87,760.22,9876.0
2024-03-20 13:00:00,760.25,760.26,758.06,758.29,7391.0,760.25,760.26,758.06,758.29,7391.0
2024-03-20 13:30:00,758.01,759.67,757.4,759.39,7178.0,758.01,759.67,757.4,759.39,7178.0
2024-03-20 14:00:00,759.71,766.0,759.71,765.33,16155.0,759.71,766.0,759.71,765.33,16155.0
2024-03-20 14:30:00,765.56,767.26,761.57,765.1,19733.0,765.56,767.26,761.57,765.1,19733.0
2024-03-20 15:00:00,765.64,767.54,764.06,765.87,21895.0,765.64,767.54,764.06,765.87,21895.0
2024-03-20 15:30:00,766.0,768.18,763.59,767.34,59272.0,766.0,768.18,763.59,767.34,59272.0
2024-03-21 09:30:00,780.0,785.04,771.58,775.81,109645.0,780.0,785.04,771.58,775.81,109645.0
2024-03-21 10:00:00,775.08,777.97,772.68,776.54,70759.0,775.08,777.97,772.68,776.54,70759.0
2024-03-21 10:30:00,776.53,779.08,773.01,777.9,69136.0,776.53,779.08,773.01,777.9,69136.0
2024-03-21 11:00:00,777.9,778.8,776.94,778.65,34393.0,777.9,778.8,776.94,778.65,34393.0
2024-03-21 11:30:00,778.38,783.69,778.18,783.69,42910.0,778.38,783.69,778.18,783.69,42910.0
2024-03-21 12:00:00,783.56,785.88,781.12,782.16,41120.0,783.56,785.88,781.12,782.16,41120.0
2024-03-21 12:30:00,782.16,782.36,780.46,781.29,34596.0,782.16,782.36,780.46,781.29,34596.0
2024-03-21 13:00:00,781.55,781.55,779.99,780.49,17444.0,781.55,781.55,779.99,780.49,17444.0
2024-03-21 13:30:00,780.49,780.52,775.91,776.92,22412.0,780.49,780.52,775.91,776.92,22412.0
2024-03-21 14:00:00,776.88,777.7,775.0,777.7,13554.0,776.88,777.7,775.0,777.7,13554.0
2024-03-21 14:30:00,777.71,777.71,773.82,774.73,17889.0,777.71,777.71,773.82,774.73,17889.0
2024-03-21 15:00:00,774.45,776.22,774.03,774.73,25085.0,774.45,776.22,774.03,774.73,25085.0
2024-03-21 15:30:00,774.73,775.88,772.2,772.67,86490.0,774.73,775.88,772.2,772.67,86490.0
2024-03-22 09:30:00,774.74,777.86,773.18,776.4,52140.0,774.74,777.86,773.18,776.4,52140.0
2024-03-22 10:00:00,776.44,777.38,769.32,771.28,33053.0,776.44,777.38,769.32,771.28,33053.0
2024-03-22 10:30:00,771.57,773.4,770.36,772.49,15790.0,771.57,773.4,770.36,772.49,15790.0
2024-03-22 11:00:00,773.01,775.77,772.47,774.26,22977.0,773.01,775.77,772.47,774.26,22977.0
2024-03-22 11:30:00,774.13,776.86,773.95,775.34,20535.0,774.13,776.86,773.95,775.34,20535.0
2024-03-22 12:00:00,775.93,776.17,772.8,775.41,10391.0,775.93,776.17,772.8,775.41,10391.0
2024-03-22 12:30:00,776.03,778.99,774.76,777.86,10283.0,776.03,778.99,774.76,777.86,10283.0
2024-03-22 13:00:00,778.32,779.89,776.64,777.86,18973.0,778.32,779.89,776.64,777.86,18973.0
2024-03-22 13:30:00,777.88,777.88,776.26,777.44,12585.0,777.88,777.88,776.26,777.44,12585.0
2024-03-22 14:00:00,777.13,777.65,775.18,776.66,10749.0,777.13,777.65,775.18,776.66,10749.0
2024-03-22 14:30:00,776.23,776.23,774.9,775.55,8876.0,776.23,776.23,774.9,775.55,8876.0
2024-03-22 15:00:00,775.7,775.7,773.51,774.34,10644.0,775.7,775.7,773.51,774.34,10644.0
2024-03-22 15:30:00,774.35,776.63,774.07,774.15,55199.0,774.35,776.63,774.07,774.15,55199.0
2024-03-25 09:30:00,768.05,769.63,759.26,767.34,41941.0,768.05,769.63,759.26,767.34,41941.0
2024-03-25 10:00:00,767.38,772.15,767.38,770.54,9560.0,767.38,772.15,767.38,770.54,9560.0
2024-03-25 10:30:00,771.06,772.49,769.44,771.0,14539.0,771.06,772.49,769.44,771.0,14539.0
2024-03-25 11:00:00,771.31,771.73,768.42,771.5,10796.0,771.31,771.73,768.42,771.5,10796.0
2024-03-25 11:30:00,771.85,772.68,769.8,771.57,8734.0,771.85,772.68,769.8,771.57,8734.0
2024-03-25 12:00:00,771.69,773.56,770.2,772.64,14148.0,771.69,773.56,770.2,772.64,14148.0
2024-03-25 12:30:00,772.43,772.79,770.19,770.83,8391.0,772.43,772.79,770.19,770.83,8391.0
2024-03-25 13:00:00,770.25,772.43,770.0,772.43,6675.0,770.25,772.43,770.0,772.43,6675.0
2024-03-25 13:30:00,771.88,772.6,771.2,772.27,4023.0,771.88,772.6,771.2,772.27,4023.0
2024-03-25 14:00:00,772.46,774.0,772.02,773.5,13210.0,772.46,774.0,772.02,773.5,13210.0
2024-03-25 14:30:00,773.7,775.91,773.35,774.75,8502.0,773.7,775.91,773.35,774.75,8502.0
2024-03-25 15:00:00,774.85,775.59,773.55,773.58,21290.0,774.85,775.59,773.55,773.58,21290.0
2024-03-25 15:30:00,773.31,775.24,772.36,774.8,41082.0,773.31,775.24,772.36,774.8,41082.0
2024-03-26 09:30:00,778.99,784.0,776.51,783.25,48314.0,778.99,784.0,776.51,783.25,48314.0
2024-03-26 10:00:00,783.68,785.5,781.85,782.51,40089.0,783.68,785.5,781.85,782.51,40089.0
2024-03-26 10:30:00,781.86,785.22,780.37,784.19,50788.0,781.86,785.22,780.37,784.19,50788.0
2024-03-26 11:00:00,783.9,786.69,783.67,786.15,20440.0,783.9,786.69,783.67,786.15,20440.0
2024-03-26 11:30:00,785.71,787.73,784.15,786.86,12930.0,785.71,787.73,784.15,786.86,12930.0
2024-03-26 12:00:00,786.98,788.8,785.14,786.1,13590.0,786.98,788.8,785.14,786.1,13590.0
2024-03-26 12:30:00,786.22,786.48,783.24,783.67,8851.0,786.22,786.48,783.24,783.67,8851.0
2024-03-26 13:00:00,783.51,784.68,783.31,784.0,10170.0,783.51,784.68,783.31,784.0,10170.0
2024-03-26 13:30:00,783.97,784.78,783.33,784.06,11697.0,783.97,784.78,783.33,784.06,11697.0
2024-03-26 14:00:00,784.51,787.15,784.38,786.9,12074.0,784.51,787.15,784.38,786.9,12074.0
2024-03-26 14:30:00,786.9,787.15,784.77,786.47,10031.0,786.9,787.15,784.77,786.47,10031.0
2024-03-26 15:00:00,786.24,786.5,782.81,783.0,16705.0,786.24,786.5,782.81,783.0,16705.0
2024-03-26 15:30:00,782.72,782.72,778.49,779.69,52721.0,782.72,782.72,778.49,779.69,52721.0
2024-03-27 09:30:00,783.83,786.33,767.75,768.62,84835.0,783.83,786.33,767.75,768.62,84835.0
2024-03-27 10:00:00,768.39,768.7,760.01,762.28,76347.0,768.39,768.7,760.01,762.28,76347.0
2024-03-27 10:30:00,762.56,763.9,758.8,759.63,43744.0,762.56,763.9,758.8,759.63,43744.0
2024-03-27 11:00:00,759.68,760.24,756.11,756.38,33716.0,759.68,760.24,756.11,756.38,33716.0
2024-03-27 11:30:00,756.4,757.02,753.64,754.47,45539.0,756.4,757.02,753.64,754.47,45539.0
2024-03-27 12:00:00,753.58,757.43,753.5,757.43,33159.0,753.58,757.43,753.5,757.43,33159.0
2024-03-27 12:30:00,757.64,758.57,756.11,756.61,40480.0,757.64,758.57,756.11,756.61,40480.0
2024-03-27 13:00:00,756.3,757.33,754.59,756.7,24305.0,756.3,757.33,754.59,756.7,24305.0
2024-03-27 13:30:00,756.33,756.86,755.44,755.44,18479.0,756.33,756.86,755.44,755.44,18479.0
2024-03-27 14:00:00,755.67,758.02,754.14,757.52,27132.0,755.67,758.02,754.14,757.52,27132.0
2024-03-27 14:30:00,757.61,757.86,755.0,755.18,13985.0,757.61,757.86,755.0,755.18,13985.0
2024-03-27 15:00:00,755.28,756.62,754.31,755.86,44958.0,755.28,756.62,754.31,755.86,44958.0
2024-03-27 15:30:00,755.92,759.69,755.22,759.34,148255.0,755.92,759.69,755.22,759.34,148255.0
2024-03-28 09:30:00,759.65,768.76,755.75,765.99,58945.0,759.65,768.76,755.75,765.99,58945.0
2024-03-28 10:00:00,765.08,765.96,758.55,761.8,38374.0,765.08,765.96,758.55,761.8,38374.0
2024-03-28 10:30:00,761.77,765.41,761.7,762.99,20829.0,761.77,765.41,761.7,762.99,20829.0
2024-03-28 11:00:00,762.98,764.12,762.0,763.0,29893.0,762.98,764.12,762.0,763.0,29893.0
2024-03-28 11:30:00,763.08,766.56,763.08,766.56,13073.0,763.08,766.56,763.08,766.56,13073.0
2024-03-28 12:00:00,765.88,765.88,763.68,765.44,10712.0,765.88,765.88,763.68,765.44,10712.0
2024-03-28 12:30:00,765.58,767.42,765.06,765.74,9055.0,765.58,767.42,765.06,765.74,9055.0
2024-03-28 13:00:00,766.18,766.18,763.78,764.16,8947.0,766.18,766.18,763.78,764.16,8947.0
2024-03-28 13:30:00,764.33,766.53,764.0,764.25,14477.0,764.33,766.53,764.0,764.25,14477.0
2024-03-28 14:00:00,764.21,764.87,763.53,764.63,13174.0,764.21,764.87,763.53,764.63,13174.0
2024-03-28 14:30:00,764.55,767.05,764.34,766.7,12061.0,764.55,767.05,764.34,766.7,12061.0
2024-03-28 15:00:00,766.71,767.8,765.4,766.55,20858.0,766.71,767.8,765.4,766.55,20858.0
2024-03-28 15:30:00,766.75,767.02,761.6,761.75,84842.0,766.75,767.02,761.6,761.75,84842.0
2024-04-01 09:30:00,763.99,773.09,762.42,765.3,31081.0,763.99,773.09,762.42,765.3,31081.0
2024-04-01 10:00:00,764.21,765.64,759.32,762.0,29526.0,764.21,765.64,759.32,762.0,29526.0
2024-04-01 10:30:00,762.46,763.82,759.34,759.38,11538.0,762.46,763.82,759.34,759.38,11538.0
2024-04-01 11:00:00,760.21,762.37,759.07,761.53,24394.0,760.21,762.37,759.07,761.53,24394.0
2024-04-01 11:30:00,761.46,762.5,759.5,760.32,12354.0,761.46,762.5,759.5,760.32,12354.0
2024-04-01 12:00:00,760.67,765.18,759.73,765.05,10397.0,760.67,765.18,759.73,765.05,10397.0
2024-04-01 12:30:00,765.29,767.5,764.55,767.35,12078.0,765.29,767.5,764.55,767.35,12078.0
2024-04-01 13:00:00,767.52,768.16,766.43,767.68,16907.0,767.52,768.16,766.43,767.68,16907.0
2024-04-01 13:30:00,767.78,768.72,765.26,766.38,10464.0,767.78,768.72,765.26,766.38,10464.0
2024-04-01 14:00:00,766.48,767.82,766.46,766.47,5430.0,766.48,767.82,766.46,766.47,5430.0
2024-04-01 14:30:00,766.57,766.89,764.85,765.17,8181.0,766.57,766.89,764.85,765.17,8181.0
2024-04-01 15:00:00,765.06,765.95,764.93,765.42,9149.0,765.06,765.95,764.93,765.42,9149.0
2024-04-01 15:30:00,765.42,769.68,764.71,767.8,38809.0,765.42,769.68,764.71,767.8,38809.0
2024-04-02 09:30:00,755.09,759.29,750.0,750.88,38274.0,755.09,759.29,750.0,750.88,38274.0
2024-04-02 10:00:00,750.29,751.94,748.23,750.16,33233.0,750.29,751.94,748.23,750.16,33233.0
2024-04-02 10:30:00,749.93,754.3,749.0,751.59,40820.0,749.93,754.3,749.0,751.59,40820.0
2024-04-02 11:00:00,751.59,756.24,751.07,755.08,26055.0,751.59,756.24,751.07,755.08,26055.0
2024-04-02 11:30:00,755.5,756.97,754.77,756.21,11672.0,755.5,756.97,754.77,756.21,11672.0
2024-04-02 12:00:00,756.32,757.61,755.98,756.98,8918.0,756.32,757.61,755.98,756.98,8918.0
2024-04-02 12:30:00,756.72,758.62,756.72,758.62,5559.0,756.72,758.62,756.72,758.62,5559.0
2024-04-02 13:00:00,758.26,758.7,756.82,756.82,4860.0,758.26,758.7,756.82,756.82,4860.0
2024-04-02 13:30:00,757.49,757.59,756.61,757.48,7493.0,757.49,757.59,756.61,757.48,7493.0
2024-04-02 14:00:00,757.51,759.42,757.03,758.69,10523.0,757.51,759.42,757.03,758.69,10523.0
2024-04-02 14:30:00,758.94,759.66,757.11,757.3,10675.0,758.94,759.66,757.11,757.3,10675.0
2024-04-02 15:00:00,757.74,758.87,756.18,757.78,15147.0,757.74,758.87,756.18,757.78,15147.0
2024-04-02 15:30:00,757.73,758.83,756.5,757.67,39772.0,757.73,758.83,756.5,757.67,39772.0
2024-04-03 09:30:00,752.5,759.25,751.5,757.73,32270.0,752.5,759.25,751.5,757.73,32270.0
2024-04-03 10:00:00,758.59,763.44,758.59,762.96,16586.0,758.59,763.44,758.59,762.96,16586.0
2024-04-03 10:30:00,762.96,763.69,761.39,763.69,17101.0,762.96,763.69,761.39,763.69,17101.0
2024-04-03 11:00:00,763.97,764.7,761.71,762.12,10695.0,763.97,764.7,761.71,762.12,10695.0
2024-04-03 11:30:00,762.46,763.5,761.94,762.05,4772.0,762.46,763.5,761.94,762.05,4772.0
2024-04-03 12:00:00,761.33,761.74,759.19,760.68,15212.0,761.33,761.74,759.19,760.68,15212.0
2024-04-03 12:30:00,760.84,761.3,758.98,758.98,5410.0,760.84,761.3,758.98,758.98,5410.0
2024-04-03 13:00:00,758.89,759.99,758.05,758.41,8211.0,758.89,759.99,758.05,758.41,8211.0
2024-04-03 13:30:00,759.58,762.93,759.36,762.77,7748.0,759.58,762.93,759.36,762.77,7748.0
2024-04-03 14:00:00,762.37,762.65,761.13,761.28,6905.0,762.37,762.65,761.13,761.28,6905.0
2024-04-03 14:30:00,760.98,761.79,759.35,759.35,8853.0,760.98,761.79,759.35,759.35,8853.0
2024-04-03 15:00:00,759.0,759.57,755.39,756.5,10037.0,759.0,759.57,755.39,756.5,10037.0
2024-04-03 15:30:00,756.01,759.81,756.01,759.57,32752.0,756.01,759.81,756.01,759.57,32752.0
2024-04-04 09:30:00,768.4,777.31,768.29,774.2,51277.0,768.4,777.31,768.29,774.2,51277.0
2024-04-04 10:00:00,774.8,781.57,774.18,781.48,52051.0,774.8,781.57,774.18,781.48,52051.0
2024-04-04 10:30:00,781.12,782.25,775.35,777.04,21680.0,781.12,782.25,775.35,777.04,21680.0
2024-04-04 11:00:00,777.37,779.56,776.77,779.0,23107.0,777.37,779.56,776.77,779.0,23107.0
2024-04-04 11:30:00,779.0,779.09,777.12,778.73,10856.0,779.0,779.09,777.12,778.73,10856.0
2024-04-04 12:00:00,778.84,781.41,778.31,781.41,15502.0,778.84,781.41,778.31,781.41,15502.0
2024-04-04 12:30:00,781.3,782.0,779.74,781.85,10564.0,781.3,782.0,779.74,781.85,10564.0
2024-04-04 13:00:00,782.07,782.07,779.49,780.2,19303.0,782.07,782.07,779.49,780.2,19303.0
2024-04-04 13:30:00,780.34,781.13,774.1,774.75,30981.0,780.34,781.13,774.1,774.75,30981.0
2024-04-04 14:00:00,774.61,775.58,769.0,769.01,38712.0,774.61,775.58,769.0,769.01,38712.0
2024-04-04 14:30:00,769.01,769.44,764.41,764.41,48511.0,769.01,769.44,764.41,764.41,48511.0
2024-04-04 15:00:00,764.16,765.21,759.34,759.34,15324.0,764.16,765.21,759.34,759.34,15324.0
2024-04-04 15:30:00,758.49,761.68,757.42,758.4,69825.0,758.49,761.68,757.42,758.4,69825.0
2024-04-05 09:30:00,758.43,774.43,758.43,773.75,68383.0,758.43,774.43,758.43,773.75,68383.0
2024-04-05 10:00:00,773.38,776.03,769.24,770.24,54264.0,773.38,776.03,769.24,770.24,54264.0
2024-04-05 10:30:00,769.97,784.65,769.9,783.72,41066.0,769.97,784.65,769.9,783.72,41066.0
2024-04-05 11:00:00,783.11,785.47,779.28,785.09,49769.0,783.11,785.47,779.28,785.09,49769.0
2024-04-05 11:30:00,785.49,789.69,784.64,789.35,50672.0,785.49,789.69,784.64,789.35,50672.0
2024-04-05 12:00:00,789.5,791.88,788.54,788.88,38787.0,789.5,791.88,788.54,788.88,38787.0
2024-04-05 12:30:00,789.0,789.19,784.65,785.84,29833.0,789.0,789.19,784.65,785.84,29833.0
2024-04-05 13:00:00,785.56,786.04,781.08,781.34,18577.0,785.56,786.04,781.08,781.34,18577.0
2024-04-05 13:30:00,781.36,781.68,776.98,777.84,11275.0,781.36,781.68,776.98,777.84,11275.0
2024-04-05 14:00:00,777.62,780.0,776.17,778.27,14114.0,777.62,780.0,776.17,778.27,14114.0
2024-04-05 14:30:00,778.52,779.09,776.4,777.16,13426.0,778.52,779.09,776.4,777.16,13426.0
2024-04-05 15:00:00,776.57,777.9,776.17,777.6,11186.0,776.57,777.9,776.17,777.6,11186.0
2024-04-05 15:30:00,778.01,783.77,777.85,782.88,74932.0,778.01,783.77,777.85,782.88,74932.0
2024-04-08 09:30:00,783.34,786.58,772.41,781.59,54990.0,783.34,786.58,772.41,781.59,54990.0
2024-04-08 10:00:00,782.08,789.0,779.71,788.8,42127.0,782.08,789.0,779.71,788.8,42127.0
2024-04-08 10:30:00,788.99,789.99,785.47,787.58,44264.0,788.99,789.99,785.47,787.58,44264.0
2024-04-08 11:00:00,787.79,788.5,785.23,788.13,29910.0,787.79,788.5,785.23,788.13,29910.0
2024-04-08 11:30:00,787.56,787.56,783.67,785.4,25539.0,787.56,787.56,783.67,785.4,25539.0
2024-04-08 12:00:00,785.42,786.34,782.38,785.25,24002.0,785.42,786.34,782.38,785.25,24002.0
2024-04-08 12:30:00,785.59,787.77,784.78,787.33,20561.0,785.59,787.77,784.78,787.33,20561.0
2024-04-08 13:00:00,787.17,787.89,786.34,787.76,19426.0,787.17,787.89,786.34,787.76,19426.0
2024-04-08 13:30:00,787.76,788.79,786.65,788.6,18608.0,787.76,788.79,786.65,788.6,18608.0
2024-04-08 14:00:00,788.25,788.97,787.59,787.99,21809.0,788.25,788.97,787.59,787.99,21809.0
2024-04-08 14:30:00,787.61,787.93,786.42,787.44,14115.0,787.61,787.93,786.42,787.44,14115.0
2024-04-08 15:00:00,787.34,787.68,785.84,787.46,20950.0,787.34,787.68,785.84,787.46,20950.0
2024-04-08 15:30:00,787.38,788.97,784.72,786.34,62949.0,787.38,788.97,784.72,786.34,62949.0
2024-04-09 09:30:00,793.27,795.44,787.64,792.11,60775.0,793.27,795.44,787.64,792.11,60775.0
2024-04-09 10:00:00,791.56,793.49,784.03,784.04,46088.0,791.56,793.49,784.03,784.04,46088.0
2024-04-09 10:30:00,784.04,784.31,775.94,779.6,36847.0,784.04,784.31,775.94,779.6,36847.0
2024-04-09 11:00:00,779.33,779.53,776.37,777.02,20203.0,779.33,779.53,776.37,777.02,20203.0
2024-04-09 11:30:00,777.26,778.99,775.62,778.37,12456.0,777.26,778.99,775.62,778.37,12456.0
2024-04-09 12:00:00,778.32,781.96,778.32,780.25,8642.0,778.32,781.96,778.32,780.25,8642.0
2024-04-09 12:30:00,780.33,781.05,778.05,778.6,4735.0,780.33,781.05,778.05,778.6,4735.0
2024-04-09 13:00:00,778.89,780.2,777.95,778.41,8210.0,778.89,780.2,777.95,778.41,8210.0
2024-04-09 13:30:00,778.57,778.86,776.59,776.59,5247.0,778.57,778.86,776.59,776.59,5247.0
2024-04-09 14:00:00,776.36,777.08,774.96,774.96,13911.0,776.36,777.08,774.96,774.96,13911.0
2024-04-09 14:30:00,775.01,775.99,773.01,773.43,16578.0,775.01,775.99,773.01,773.43,16578.0
2024-04-09 15:00:00,773.35,778.44,771.53,778.44,34390.0,773.35,778.44,771.53,778.44,34390.0
2024-04-09 15:30:00,779.03,782.71,776.03,782.27,53366.0,779.03,782.71,776.03,782.27,53366.0
2024-04-10 09:30:00,769.0,774.95,765.56,771.01,76413.0,769.0,774.95,765.56,771.01,76413.0
2024-04-10 10:00:00,770.14,773.25,768.58,769.97,26999.0,770.14,773.25,768.58,769.97,26999.0
2024-04-10 10:30:00,769.07,772.78,766.79,768.49,13786.0,769.07,772.78,766.79,768.49,13786.0
2024-04-10 11:00:00,768.43,769.84,766.51,767.59,28813.0,768.43,769.84,766.51,767.59,28813.0
2024-04-10 11:30:00,767.28,768.48,764.1,766.69,27875.0,767.28,768.48,764.1,766.69,27875.0
2024-04-10 12:00:00,767.33,768.28,765.26,767.79,18076.0,767.33,768.28,765.26,767.79,18076.0
2024-04-10 12:30:00,768.28,771.82,767.55,771.34,12954.0,768.28,771.82,767.55,771.34,12954.0
2024-04-10 13:00:00,771.32,773.0,767.81,770.53,13605.0,771.32,773.0,767.81,770.53,13605.0
2024-04-10 13:30:00,771.2,773.04,767.54,771.47,11862.0,771.2,773.04,767.54,771.47,11862.0
2024-04-10 14:00:00,770.45,772.27,769.65,769.75,20346.0,770.45,772.27,769.65,769.75,20346.0
2024-04-10 14:30:00,769.99,771.79,768.22,768.22,9668.0,769.99,771.79,768.22,768.22,9668.0
2024-04-10 15:00:00,768.6,771.69,767.36,769.63,19723.0,768.6,771.69,767.36,769.63,19723.0
2024-04-10 15:30:00,769.67,771.5,767.88,768.6,67688.0,769.67,771.5,767.88,768.6,67688.0
2024-04-11 09:30:00,770.0,772.08,765.27,766.88,46727.0,770.0,772.08,765.27,766.88,46727.0
2024-04-11 10:00:00,767.08,767.08,761.4,763.87,23242.0,767.08,767.08,761.4,763.87,23242.0
2024-04-11 10:30:00,764.25,767.87,763.83,766.37,14391.0,764.25,767.87,763.83,766.37,14391.0
2024-04-11 11:00:00,767.16,768.0,765.64,766.3,10969.0,767.16,768.0,765.64,766.3,10969.0
2024-04-11 11:30:00,766.48,769.26,765.86,769.25,9553.0,766.48,769.26,765.86,769.25,9553.0
2024-04-11 12:00:00,768.98,768.98,766.2,766.2,9519.0,768.98,768.98,766.2,766.2,9519.0
2024-04-11 12:30:00,766.01,766.96,765.27,765.77,10222.0,766.01,766.96,765.27,765.77,10222.0
2024-04-11 13:00:00,765.74,771.14,764.98,770.6,26428.0,765.74,771.14,764.98,770.6,26428.0
2024-04-11 13:30:00,770.64,771.18,769.07,770.95,15088.0,770.64,771.18,769.07,770.95,15088.0
2024-04-11 14:00:00,771.09,774.87,770.9,774.57,18204.0,771.09,774.87,770.9,774.57,18204.0
2024-04-11 14:30:00,774.77,775.99,773.6,774.09,16662.0,774.77,775.99,773.6,774.09,16662.0
2024-04-11 15:00:00,774.37,775.12,772.8,774.55,20971.0,774.37,775.12,772.8,774.55,20971.0
2024-04-11 15:30:00,774.2,775.31,770.74,770.83,55476.0,774.2,775.31,770.74,770.83,55476.0
2024-04-12 09:30:00,762.2,766.3,760.94,765.49,45648.0,762.2,766.3,760.94,765.49,45648.0
2024-04-12 10:00:00,764.87,768.79,764.54,767.96,25942.0,764.87,768.79,764.54,767.96,25942.0
2024-04-12 10:30:00,768.3,769.89,764.94,766.55,20858.0,768.3,769.89,764.94,766.55,20858.0
2024-04-12 11:00:00,766.38,772.0,765.46,771.74,26523.0,766.38,772.0,765.46,771.74,26523.0
2024-04-12 11:30:00,772.0,774.96,771.77,773.6,26292.0,772.0,774.96,771.77,773.6,26292.0
2024-04-12 12:00:00,773.14,773.25,768.49,769.2,55010.0,773.14,773.25,768.49,769.2,55010.0
2024-04-12 12:30:00,769.45,769.98,767.55,767.96,27649.0,769.45,769.98,767.55,767.96,27649.0
2024-04-12 13:00:00,767.92,767.92,761.87,762.7,23516.0,767.92,767.92,761.87,762.7,23516.0
2024-04-12 13:30:00,762.3,765.63,761.22,763.36,36890.0,762.3,765.63,761.22,763.36,36890.0
2024-04-12 14:00:00,763.36,764.44,761.79,762.33,19510.0,763.36,764.44,761.79,762.33,19510.0
2024-04-12 14:30:00,762.11,763.38,761.25,762.41,14668.0,762.11,763.38,761.25,762.41,14668.0
2024-04-12 15:00:00,762.39,765.2,761.74,763.69,46628.0,762.39,765.2,761.74,763.69,46628.0
2024-04-12 15:30:00,763.72,769.19,763.39,768.37,96469.0,763.72,769.19,763.39,768.37,96469.0
2024-04-15 09:30:00,769.0,771.63,762.96,769.42,67640.0,769.0,771.63,762.96,769.42,67640.0
2024-04-15 10:00:00,769.13,770.29,756.46,757.57,46314.0,769.13,770.29,756.46,757.57,46314.0
2024-04-15 10:30:00,757.58,758.8,753.73,754.24,39336.0,757.58,758.8,753.73,754.24,39336.0
2024-04-15 11:00:00,754.19,754.19,749.32,751.25,28570.0,754.19,754.19,749.32,751.25,28570.0
2024-04-15 11:30:00,751.74,754.04,750.07,751.13,21490.0,751.74,754.04,750.07,751.13,21490.0
2024-04-15 12:00:00,751.44,752.0,746.45,746.46,24860.0,751.44,752.0,746.45,746.46,24860.0
2024-04-15 12:30:00,746.16,747.32,744.44,746.48,23783.0,746.16,747.32,744.44,746.48,23783.0
2024-04-15 13:00:00,746.43,748.88,742.0,742.49,23687.0,746.43,748.88,742.0,742.49,23687.0
2024-04-15 13:30:00,741.82,742.98,738.56,741.64,47745.0,741.82,742.98,738.56,741.64,47745.0
2024-04-15 14:00:00,740.51,743.99,739.86,740.69,42112.0,740.51,743.99,739.86,740.69,42112.0
2024-04-15 14:30:00,740.46,743.38,740.44,741.16,22267.0,740.46,743.38,740.44,741.16,22267.0
2024-04-15 15:00:00,741.12,741.95,736.49,738.38,20307.0,741.12,741.95,736.49,738.38,20307.0
2024-04-15 15:30:00,738.23,740.1,735.46,735.65,81194.0,738.23,740.1,735.46,735.65,81194.0
2024-04-16 09:30:00,738.0,742.18,735.34,741.67,100083.0,738.0,742.18,735.34,741.67,100083.0
2024-04-16 10:00:00,741.8,743.03,738.59,739.02,50782.0,741.8,743.03,738.59,739.02,50782.0
2024-04-16 10:30:00,738.76,740.4,736.01,736.49,38073.0,738.76,740.4,736.01,736.49,38073.0
2024-04-16 11:00:00,736.51,742.34,735.44,742.34,49681.0,736.51,742.34,735.44,742.34,49681.0
2024-04-16 11:30:00,742.61,743.02,739.75,739.75,20619.0,742.61,743.02,739.75,739.75,20619.0
2024-04-16 12:00:00,739.76,740.43,737.3,738.59,18456.0,739.76,740.43,737.3,738.59,18456.0
2024-04-16 12:30:00,738.71,742.0,738.46,741.54,25912.0,738.71,742.0,738.46,741.54,25912.0
2024-04-16 13:00:00,741.91,744.05,740.55,742.45,20886.0,741.91,744.05,740.55,742.45,20886.0
2024-04-16 13:30:00,742.33,744.82,739.23,744.82,14378.0,742.33,744.82,739.23,744.82,14378.0
2024-04-16 14:00:00,744.53,749.0,742.26,742.68,16787.0,744.53,749.0,742.26,742.68,16787.0
2024-04-16 14:30:00,743.4,747.72,743.32,746.46,16815.0,743.4,747.72,743.32,746.46,16815.0
2024-04-16 15:00:00,746.42,747.27,745.26,746.67,16577.0,746.42,747.27,745.26,746.67,16577.0
2024-04-16 15:30:00,746.2,747.16,743.98,744.63,82406.0,746.2,747.16,743.98,744.63,82406.0
2024-04-17 09:30:00,746.78,748.99,743.29,747.01,38040.0,746.78,748.99,743.29,747.01,38040.0
2024-04-17 10:00:00,747.38,747.38,739.22,743.11,23898.0,747.38,747.38,739.22,743.11,23898.0
2024-04-17 10:30:00,743.35,743.81,739.44,740.7,21892.0,743.35,743.81,739.44,740.7,21892.0
2024-04-17 11:00:00,740.89,743.5,738.54,738.54,20483.0,740.89,743.5,738.54,738.54,20483.0
2024-04-17 11:30:00,737.0,739.48,736.84,739.28,14809.0,737.0,739.48,736.84,739.28,14809.0
2024-04-17 12:00:00,738.85,739.28,736.46,737.57,9482.0,738.85,739.28,736.46,737.57,9482.0
2024-04-17 12:30:00,737.45,737.6,734.95,736.82,12117.0,737.45,737.6,734.95,736.82,12117.0
2024-04-17 13:00:00,736.86,740.0,735.93,739.64,17017.0,736.86,740.0,735.93,739.64,17017.0
2024-04-17 13:30:00,739.72,740.0,737.26,739.44,11695.0,739.72,740.0,737.26,739.44,11695.0
2024-04-17 14:00:00,739.28,739.38,736.96,738.15,10495.0,739.28,739.38,736.96,738.15,10495.0
2024-04-17 14:30:00,738.33,742.0,737.43,737.92,11789.0,738.33,742.0,737.43,737.92,11789.0
2024-04-17 15:00:00,737.75,738.63,736.2,736.74,13583.0,737.75,738.63,736.2,736.74,13583.0
2024-04-17 15:30:00,736.7,738.59,735.5,735.63,68151.0,736.7,738.59,735.5,735.63,68151.0
2024-04-18 09:30:00,736.9,738.19,727.35,729.63,46100.0,736.9,738.19,727.35,729.63,46100.0
2024-04-18 10:00:00,729.32,735.54,728.71,734.51,24586.0,729.32,735.54,728.71,734.51,24586.0
2024-04-18 10:30:00,734.63,738.42,734.13,737.21,27648.0,734.63,738.42,734.13,737.21,27648.0
2024-04-18 11:00:00,737.62,739.89,736.99,738.03,15580.0,737.62,739.89,736.99,738.03,15580.0
2024-04-18 11:30:00,738.18,739.3,737.52,738.87,12456.0,738.18,739.3,737.52,738.87,12456.0
2024-04-18 12:00:00,738.96,738.99,737.23,738.04,7960.0,738.96,738.99,737.23,738.04,7960.0
2024-04-18 12:30:00,737.83,738.38,735.51,735.96,17296.0,737.83,738.38,735.51,735.96,17296.0
2024-04-18 13:00:00,736.13,736.3,732.09,733.89,11335.0,736.13,736.3,732.09,733.89,11335.0
2024-04-18 13:30:00,732.57,732.84,730.14,730.93,6121.0,732.57,732.84,730.14,730.93,6121.0
2024-04-18 14:00:00,730.89,733.55,728.47,731.13,41310.0,730.89,733.55,728.47,731.13,41310.0
2024-04-18 14:30:00,731.17,731.8,730.11,730.91,7552.0,731.17,731.8,730.11,730.91,7552.0
2024-04-18 15:00:00,730.89,733.6,730.57,731.6,13928.0,730.89,733.6,730.57,731.6,13928.0
2024-04-18 15:30:00,732.07,733.38,729.95,731.45,56468.0,732.07,733.38,729.95,731.45,56468.0
2024-04-19 09:30:00,725.0,726.03,716.51,721.66,122952.0,725.0,726.03,716.51,721.66,122952.0
2024-04-19 10:00:00,721.67,723.15,714.87,715.27,58082.0,721.67,723.15,714.87,715.27,58082.0
2024-04-19 10:30:00,715.33,718.43,713.47,716.9,65764.0,715.33,718.43,713.47,716.9,65764.0
2024-04-19 11:00:00,716.28,716.38,713.01,713.6,27650.0,716.28,716.38,713.01,713.6,27650.0
2024-04-19 11:30:00,713.61,715.0,712.25,712.78,45757.0,713.61,715.0,712.25,712.78,45757.0
2024-04-19 12:00:00,712.9,713.9,708.53,708.83,40092.0,712.9,713.9,708.53,708.83,40092.0
2024-04-19 12:30:00,709.18,712.36,709.07,712.36,32483.0,709.18,712.36,709.07,712.36,32483.0
2024-04-19 13:00:00,712.38,713.5,711.85,711.88,15142.0,712.38,713.5,711.85,711.88,15142.0
2024-04-19 13:30:00,711.9,717.14,711.9,715.19,17725.0,711.9,717.14,711.9,715.19,17725.0
2024-04-19 14:00:00,715.17,715.88,713.42,713.44,30313.0,715.17,715.88,713.42,713.44,30313.0
2024-04-19 14:30:00,713.28,714.01,709.78,710.7,34687.0,713.28,714.01,709.78,710.7,34687.0
2024-04-19 15:00:00,710.43,713.69,710.25,713.0,26396.0,710.43,713.69,710.25,713.0,26396.0
2024-04-19 15:30:00,713.07,714.4,710.54,714.2,114913.0,713.07,714.4,710.54,714.2,114913.0
2024-04-22 09:30:00,723.25,724.99,716.5,716.78,84837.0,723.25,724.99,716.5,716.78,84837.0
2024-04-22 10:00:00,716.5,718.74,711.74,712.04,47866.0,716.5,718.74,711.74,712.04,47866.0
2024-04-22 10:30:00,712.0,715.0,710.64,711.16,29288.0,712.0,715.0,710.64,711.16,29288.0
2024-04-22 11:00:00,711.36,713.5,710.62,713.18,33069.0,711.36,713.5,710.62,713.18,33069.0
2024-04-22 11:30:00,713.5,715.0,713.0,714.65,28930.0,713.5,715.0,713.0,714.65,28930.0
2024-04-22 12:00:00,714.75,716.79,713.41,715.09,42396.0,714.75,716.79,713.41,715.09,42396.0
2024-04-22 12:30:00,715.09,716.19,713.95,716.19,18170.0,715.09,716.19,713.95,716.19,18170.0
2024-04-22 13:00:00,716.19,719.28,714.77,719.28,30451.0,716.19,719.28,714.77,719.28,30451.0
2024-04-22 13:30:00,719.64,723.65,717.44,721.67,30147.0,719.64,723.65,717.44,721.67,30147.0
2024-04-22 14:00:00,721.47,724.33,720.69,724.01,27450.0,721.47,724.33,720.69,724.01,27450.0
2024-04-22 14:30:00,723.94,724.75,721.92,722.74,24424.0,723.94,724.75,721.92,722.74,24424.0
2024-04-22 15:00:00,722.56,724.14,722.03,722.67,22638.0,722.56,724.14,722.03,722.67,22638.0
2024-04-22 15:30:00,722.33,724.55,720.29,722.57,131401.0,722.33,724.55,720.29,722.57,131401.0
2024-04-23 09:30:00,727.2,739.64,727.2,738.28,96522.0,727.2,739.64,727.2,738.28,96522.0
2024-04-23 10:00:00,738.83,743.62,737.49,742.94,48126.0,738.83,743.62,737.49,742.94,48126.0
2024-04-23 10:30:00,742.5,743.43,739.0,743.0,27571.0,742.5,743.43,739.0,743.0,27571.0
2024-04-23 11:00:00,742.96,742.96,738.37,740.0,23468.0,742.96,742.96,738.37,740.0,23468.0
2024-04-23 11:30:00,740.32,740.32,737.56,737.56,16244.0,740.32,740.32,737.56,737.56,16244.0
2024-04-23 12:00:00,738.18,742.95,738.18,742.25,10817.0,738.18,742.95,738.18,742.25,10817.0
2024-04-23 12:30:00,742.03,742.03,738.92,740.99,15891.0,742.03,742.03,738.92,740.99,15891.0
2024-04-23 13:00:00,740.66,740.99,738.05,739.76,22284.0,740.66,740.99,738.05,739.76,22284.0
2024-04-23 13:30:00,739.18,742.39,738.85,740.71,23712.0,739.18,742.39,738.85,740.71,23712.0
2024-04-23 14:00:00,740.78,742.33,740.33,742.01,11474.0,740.78,742.33,740.33,742.01,11474.0
2024-04-23 14:30:00,742.34,743.08,741.12,742.42,13426.0,742.34,743.08,741.12,742.42,13426.0
2024-04-23 15:00:00,742.92,743.16,741.12,742.53,14602.0,742.92,743.16,741.12,742.53,14602.0
2024-04-23 15:30:00,742.21,743.67,740.19,741.63,69101.0,742.21,743.67,740.19,741.63,69101.0
2024-04-24 09:30:00,753.97,757.25,743.65,744.15,87488.0,753.97,757.25,743.65,744.15,87488.0
2024-04-24 10:00:00,744.34,747.7,741.99,742.31,26915.0,744.34,747.7,741.99,742.31,26915.0
2024-04-24 10:30:00,742.88,746.58,742.88,744.19,27726.0,742.88,746.58,742.88,744.19,27726.0
2024-04-24 11:00:00,744.81,745.11,740.48,743.61,29208.0,744.81,745.11,740.48,743.61,29208.0
2024-04-24 11:30:00,743.2,744.78,739.79,740.33,30650.0,743.2,744.78,739.79,740.33,30650.0
2024-04-24 12:00:00,740.24,741.66,739.13,741.66,17163.0,740.24,741.66,739.13,741.66,17163.0
2024-04-24 12:30:00,741.36,743.49,739.63,743.49,18539.0,741.36,743.49,739.63,743.49,18539.0
2024-04-24 13:00:00,743.24,747.13,743.04,746.68,18903.0,743.24,747.13,743.04,746.68,18903.0
2024-04-24 13:30:00,747.19,749.69,747.06,748.66,29028.0,747.19,749.69,747.06,748.66,29028.0
2024-04-24 14:00:00,748.53,748.53,745.89,746.7,28520.0,748.53,748.53,745.89,746.7,28520.0
2024-04-24 14:30:00,746.79,747.28,745.45,745.76,51727.0,746.79,747.28,745.45,745.76,51727.0
2024-04-24 15:00:00,745.39,749.38,744.36,748.0,73348.0,745.39,749.38,744.36,748.0,73348.0
2024-04-24 15:30:00,747.94,748.68,744.25,745.75,116247.0,747.94,748.68,744.25,745.75,116247.0
2024-04-25 09:30:00,714.89,715.22,692.2,697.01,458471.0,714.89,715.22,692.2,697.01,458471.0
2024-04-25 10:00:00,697.44,704.98,689.0,704.04,181094.0,697.44,704.98,689.0,704.04,181094.0
2024-04-25 10:30:00,703.99,705.88,695.16,699.29,147997.0,703.99,705.88,695.16,699.29,147997.0
2024-04-25 11:00:00,698.58,707.46,698.5,706.74,106200.0,698.58,707.46,698.5,706.74,106200.0
2024-04-25 11:30:00,705.96,708.0,700.51,707.21,93356.0,705.96,708.0,700.51,707.21,93356.0
2024-04-25 12:00:00,707.22,710.49,705.74,706.68,70149.0,707.22,710.49,705.74,706.68,70149.0
2024-04-25 12:30:00,706.56,709.93,703.5,708.91,61454.0,706.56,709.93,703.5,708.91,61454.0
2024-04-25 13:00:00,708.61,710.0,707.22,708.24,47154.0,708.61,710.0,707.22,708.24,47154.0
2024-04-25 13:30:00,708.71,716.46,708.51,715.53,81647.0,708.71,716.46,708.51,715.53,81647.0
2024-04-25 14:00:00,715.1,715.44,708.95,709.17,74365.0,715.1,715.44,708.95,709.17,74365.0
2024-04-25 14:30:00,708.5,710.33,706.57,709.56,64465.0,708.5,710.33,706.57,709.56,64465.0
2024-04-25 15:00:00,709.57,713.45,708.72,713.45,66546.0,709.57,713.45,708.72,713.45,66546.0
2024-04-25 15:30:00,713.53,717.03,708.81,715.68,157336.0,713.53,717.03,708.81,715.68,157336.0
2024-04-26 09:30:00,723.76,731.0,719.84,727.58,119475.0,723.76,731.0,719.84,727.58,119475.0
2024-04-26 10:00:00,727.0,733.65,724.37,732.54,53516.0,727.0,733.65,724.37,732.54,53516.0
2024-04-26 10:30:00,731.89,734.71,730.37,731.64,38496.0,731.89,734.71,730.37,731.64,38496.0
2024-04-26 11:00:00,732.1,734.5,730.29,731.69,29550.0,732.1,734.5,730.29,731.69,29550.0
2024-04-26 11:30:00,732.18,733.85,731.08,731.8,23280.0,732.18,733.85,731.08,731.8,23280.0
2024-04-26 12:00:00,731.99,732.05,727.61,729.05,18357.0,731.99,732.05,727.61,729.05,18357.0
2024-04-26 12:30:00,728.73,730.96,728.08,729.21,22022.0,728.73,730.96,728.08,729.21,22022.0
2024-04-26 13:00:00,729.37,729.37,726.21,726.99,34207.0,729.37,729.37,726.21,726.99,34207.0
2024-04-26 13:30:00,727.17,728.01,724.16,724.3,32006.0,727.17,728.01,724.16,724.3,32006.0
2024-04-26 14:00:00,724.3,727.78,723.4,725.15,83839.0,724.3,727.78,723.4,725.15,83839.0
2024-04-26 14:30:00,725.0,725.31,723.18,724.53,36848.0,725.0,725.31,723.18,724.53,36848.0
2024-04-26 15:00:00,724.64,725.5,722.35,723.71,46458.0,724.64,725.5,722.35,723.71,46458.0
2024-04-26 15:30:00,723.8,724.36,720.66,723.15,96482.0,723.8,724.36,720.66,723.15,96482.0
2024-04-29 09:30:00,723.26,728.3,713.52,719.55,58681.0,723.26,728.3,713.52,719.55,58681.0
2024-04-29 10:00:00,720.95,724.45,718.81,723.08,17527.0,720.95,724.45,718.81,723.08,17527.0
2024-04-29 10:30:00,723.47,724.22,719.1,722.13,24648.0,723.47,724.22,719.1,722.13,24648.0
2024-04-29 11:00:00,721.54,723.33,718.91,721.37,13790.0,721.54,723.33,718.91,721.37,13790.0
2024-04-29 11:30:00,720.53,722.77,719.5,722.12,7515.0,720.53,722.77,719.5,722.12,7515.0
2024-04-29 12:00:00,721.79,723.6,721.2,721.81,13283.0,721.79,723.6,721.2,721.81,13283.0
2024-04-29 12:30:00,721.96,723.03,721.27,722.25,6535.0,721.96,723.03,721.27,722.25,6535.0
2024-04-29 13:00:00,722.01,722.01,720.59,721.79,7313.0,722.01,722.01,720.59,721.79,7313.0
2024-04-29 13:30:00,721.7,722.57,721.33,722.19,8032.0,721.7,722.57,721.33,722.19,8032.0
2024-04-29 14:00:00,721.8,722.19,720.88,720.88,5249.0,721.8,722.19,720.88,720.88,5249.0
2024-04-29 14:30:00,721.15,721.32,719.19,721.17,8347.0,721.15,721.32,719.19,721.17,8347.0
2024-04-29 15:00:00,721.02,721.02,718.09,719.7,12046.0,721.02,721.02,718.09,719.7,12046.0
2024-04-29 15:30:00,720.01,722.24,719.63,721.89,80084.0,720.01,722.24,719.63,721.89,80084.0
2024-04-30 09:30:00,716.65,717.47,711.07,711.93,50198.0,716.65,717.47,711.07,711.93,50198.0
2024-04-30 10:00:00,712.41,713.48,709.32,709.5,58061.0,712.41,713.48,709.32,709.5,58061.0
2024-04-30 10:30:00,709.07,710.6,705.63,707.54,53278.0,709.07,710.6,705.63,707.54,53278.0
2024-04-30 11:00:00,707.92,707.92,702.5,702.74,66866.0,707.92,707.92,702.5,702.74,66866.0
2024-04-30 11:30:00,702.74,702.74,700.25,701.0,68514.0,702.74,702.74,700.25,701.0,68514.0
2024-04-30 12:00:00,701.29,703.21,699.21,701.67,89221.0,701.29,703.21,699.21,701.67,89221.0
2024-04-30 12:30:00,701.7,701.7,697.03,697.65,64944.0,701.7,701.7,697.03,697.65,64944.0
2024-04-30 13:00:00,697.66,697.87,694.62,695.78,72388.0,697.66,697.87,694.62,695.78,72388.0
2024-04-30 13:30:00,695.7,698.98,695.66,698.5,47935.0,695.7,698.98,695.66,698.5,47935.0
2024-04-30 14:00:00,698.34,698.79,695.18,695.28,46703.0,698.34,698.79,695.18,695.28,46703.0
2024-04-30 14:30:00,695.46,698.3,695.01,696.91,38167.0,695.46,698.3,695.01,696.91,38167.0
2024-04-30 15:00:00,697.07,698.03,695.0,697.41,39844.0,697.07,698.03,695.0,697.41,39844.0
2024-04-30 15:30:00,697.48,697.78,692.19,693.46,149752.0,697.48,697.78,692.19,693.46,149752.0
2024-05-01 09:30:00,693.71,694.32,687.3,687.62,43179.0,693.71,694.32,687.3,687.62,43179.0
2024-05-01 10:00:00,688.6,689.09,684.25,686.89,63351.0,688.6,689.09,684.25,686.89,63351.0
2024-05-01 10:30:00,686.69,693.38,685.65,693.23,30340.0,686.69,693.38,685.65,693.23,30340.0
2024-05-01 11:00:00,692.89,693.97,688.77,690.43,30782.0,692.89,693.97,688.77,690.43,30782.0
2024-05-01 11:30:00,690.45,691.69,688.92,688.99,21413.0,690.45,691.69,688.92,688.99,21413.0
2024-05-01 12:00:00,688.52,690.68,687.43,690.54,14767.0,688.52,690.68,687.43,690.54,14767.0
2024-05-01 12:30:00,690.47,690.72,687.97,688.28,11499.0,690.47,690.72,687.97,688.28,11499.0
2024-05-01 13:00:00,688.5,689.11,687.25,688.91,13793.0,688.5,689.11,687.25,688.91,13793.0
2024-05-01 13:30:00,689.01,690.79,688.75,690.79,16063.0,689.01,690.79,688.75,690.79,16063.0
2024-05-01 14:00:00,691.08,693.0,688.86,692.83,25695.0,691.08,693.0,688.86,692.83,25695.0
2024-05-01 14:30:00,692.64,699.39,688.85,697.63,47704.0,692.64,699.39,688.85,697.63,47704.0
2024-05-01 15:00:00,698.42,700.7,694.9,695.59,45782.0,698.42,700.7,694.9,695.59,45782.0
2024-05-01 15:30:00,695.96,695.96,683.88,685.55,134546.0,695.96,695.96,683.88,685.55,134546.0
2024-05-02 09:30:00,693.0,695.36,687.9,692.47,36155.0,693.0,695.36,687.9,692.47,36155.0
2024-05-02 10:00:00,691.11,694.15,685.0,692.75,25809.0,691.11,694.15,685.0,692.75,25809.0
2024-05-02 10:30:00,692.57,693.02,689.7,693.01,30941.0,692.57,693.02,689.7,693.01,30941.0
2024-05-02 11:00:00,693.32,694.58,691.84,691.85,30376.0,693.32,694.58,691.84,691.85,30376.0
2024-05-02 11:30:00,692.0,692.78,690.0,692.53,28842.0,692.0,692.78,690.0,692.53,28842.0
2024-05-02 12:00:00,692.6,692.9,689.65,691.37,21374.0,692.6,692.9,689.65,691.37,21374.0
2024-05-02 12:30:00,691.37,692.33,689.38,691.8,43692.0,691.37,692.33,689.38,691.8,43692.0
2024-05-02 13:00:00,692.14,694.19,691.93,693.83,13373.0,692.14,694.19,691.93,693.83,13373.0
2024-05-02 13:30:00,694.0,694.66,692.92,693.1,24978.0,694.0,694.66,692.92,693.1,24978.0
2024-05-02 14:00:00,693.0,694.06,691.75,692.0,21177.0,693.0,694.06,691.75,692.0,21177.0
2024-05-02 14:30:00,691.99,693.53,691.62,693.04,31134.0,691.99,693.53,691.62,693.04,31134.0
2024-05-02 15:00:00,693.18,696.07,691.65,693.95,45058.0,693.18,696.07,691.65,693.95,45058.0
2024-05-02 15:30:00,693.92,695.81,691.84,695.52,112490.0,693.92,695.81,691.84,695.52,112490.0
2024-05-03 09:30:00,709.98,724.65,705.0,722.1,191731.0,709.98,724.65,705.0,722.1,191731.0
2024-05-03 10:00:00,722.56,723.44,712.12,714.76,58356.0,722.56,723.44,712.12,714.76,58356.0
2024-05-03 10:30:00,714.76,716.42,712.1,712.26,23356.0,714.76,716.42,712.1,712.26,23356.0
2024-05-03 11:00:00,712.16,715.18,712.12,714.0,23343.0,712.16,715.18,712.12,714.0,23343.0
2024-05-03 11:30:00,714.03,717.0,713.36,715.44,36694.0,714.03,717.0,713.36,715.44,36694.0
2024-05-03 12:00:00,715.41,717.0,713.54,715.95,63189.0,715.41,717.0,713.54,715.95,63189.0
2024-05-03 12:30:00,716.13,718.79,714.06,714.06,11096.0,716.13,718.79,714.06,714.06,11096.0
2024-05-03 13:00:00,714.7,715.89,713.43,713.55,17093.0,714.7,715.89,713.43,713.55,17093.0
2024-05-03 13:30:00,713.93,715.61,712.66,714.12,24084.0,713.93,715.61,712.66,714.12,24084.0
2024-05-03 14:00:00,714.13,718.05,713.99,716.91,31401.0,714.13,718.05,713.99,716.91,31401.0
2024-05-03 14:30:00,717.07,719.68,716.45,717.49,35476.0,717.07,719.68,716.45,717.49,35476.0
2024-05-03 15:00:00,717.82,719.52,715.92,716.33,28827.0,717.82,719.52,715.92,716.33,28827.0
2024-05-03 15:30:00,716.32,717.64,715.15,716.39,137491.0,716.32,717.64,715.15,716.39,137491.0
2024-05-06 09:30:00,719.99,724.24,719.45,721.94,47449.0,719.99,724.24,719.45,721.94,47449.0
2024-05-06 10:00:00,721.89,723.0,718.41,722.09,28728.0,721.89,723.0,718.41,722.09,28728.0
2024-05-06 10:30:00,722.26,723.0,720.03,723.0,42219.0,722.26,723.0,720.03,723.0,42219.0
2024-05-06 11:00:00,722.88,725.14,722.05,723.01,32265.0,722.88,725.14,722.05,723.01,32265.0
2024-05-06 11:30:00,724.15,724.35,722.04,723.89,21666.0,724.15,724.35,722.04,723.89,21666.0
2024-05-06 12:00:00,723.79,724.03,721.7,722.56,15095.0,723.79,724.03,721.7,722.56,15095.0
2024-05-06 12:30:00,722.84,724.41,722.84,724.39,17372.0,722.84,724.41,722.84,724.39,17372.0
2024-05-06 13:00:00,724.21,724.51,722.61,723.86,14157.0,724.21,724.51,722.61,723.86,14157.0
2024-05-06 13:30:00,724.34,725.34,724.0,725.33,24307.0,724.34,725.34,724.0,725.33,24307.0
2024-05-06 14:00:00,724.68,725.34,724.3,724.82,23074.0,724.68,725.34,724.3,724.82,23074.0
2024-05-06 14:30:00,724.83,725.08,723.35,723.35,22567.0,724.83,725.08,723.35,723.35,22567.0
2024-05-06 15:00:00,723.33,724.0,721.66,722.37,38259.0,723.33,724.0,721.66,722.37,38259.0
2024-05-06 15:30:00,722.37,726.64,722.17,726.42,89091.0,722.37,726.64,722.17,726.42,89091.0
2024-05-07 09:30:00,730.0,730.0,699.55,706.24,154821.0,730.0,730.0,699.55,706.24,154821.0
2024-05-07 10:00:00,706.25,717.19,705.92,710.02,89804.0,706.25,717.19,705.92,710.02,89804.0
2024-05-07 10:30:00,710.32,713.8,706.92,711.8,54976.0,710.32,713.8,706.92,711.8,54976.0
2024-05-07 11:00:00,712.1,712.68,709.67,711.77,58831.0,712.1,712.68,709.67,711.77,58831.0
2024-05-07 11:30:00,711.76,714.01,710.74,713.63,34805.0,711.76,714.01,710.74,713.63,34805.0
2024-05-07 12:00:00,713.2,716.73,712.47,715.63,33408.0,713.2,716.73,712.47,715.63,33408.0
2024-05-07 12:30:00,715.36,715.59,711.55,711.85,23867.0,715.36,715.59,711.55,711.85,23867.0
2024-05-07 13:00:00,712.07,712.99,710.96,711.68,17144.0,712.07,712.99,710.96,711.68,17144.0
2024-05-07 13:30:00,711.92,712.62,709.21,709.57,24419.0,711.92,712.62,709.21,709.57,24419.0
2024-05-07 14:00:00,709.42,712.12,709.42,709.59,18720.0,709.42,712.12,709.42,709.59,18720.0
2024-05-07 14:30:00,709.53,710.19,708.76,709.87,17828.0,709.53,710.19,708.76,709.87,17828.0
2024-05-07 15:00:00,709.75,710.33,708.62,710.2,44114.0,709.75,710.33,708.62,710.2,44114.0
2024-05-07 15:30:00,710.34,713.68,709.68,712.89,131699.0,710.34,713.68,709.68,712.89,131699.0
2024-05-08 09:30:00,716.35,721.21,714.76,717.8,114315.0,716.35,721.21,714.76,717.8,114315.0
2024-05-08 10:00:00,717.83,720.16,716.0,719.96,33861.0,717.83,720.16,716.0,719.96,33861.0
2024-05-08 10:30:00,719.61,721.0,717.95,720.46,40556.0,719.61,721.0,717.95,720.46,40556.0
2024-05-08 11:00:00,720.49,721.21,717.24,719.01,37249.0,720.49,721.21,717.24,719.01,37249.0
2024-05-08 11:30:00,718.78,720.0,717.98,719.46,15150.0,718.78,720.0,717.98,719.46,15150.0
2024-05-08 12:00:00,719.55,721.21,719.28,720.32,21963.0,719.55,721.21,719.28,720.32,21963.0
2024-05-08 12:30:00,720.23,721.53,718.75,720.66,21627.0,720.23,721.53,718.75,720.66,21627.0
2024-05-08 13:00:00,720.77,721.9,716.79,716.93,16279.0,720.77,721.9,716.79,716.93,16279.0
2024-05-08 13:30:00,717.0,718.8,716.94,718.33,17093.0,717.0,718.8,716.94,718.33,17093.0
2024-05-08 14:00:00,718.35,720.0,717.94,719.99,30784.0,718.35,720.0,717.94,719.99,30784.0
2024-05-08 14:30:00,719.82,720.67,719.36,719.63,23419.0,719.82,720.67,719.36,719.63,23419.0
2024-05-08 15:00:00,719.37,719.4,717.79,718.81,13474.0,719.37,719.4,717.79,718.81,13474.0
2024-05-08 15:30:00,718.93,721.95,718.44,721.0,65039.0,718.93,721.95,718.44,721.0,65039.0
2024-05-09 09:30:00,720.58,725.96,720.58,722.48,83139.0,720.58,725.96,720.58,722.48,83139.0
2024-05-09 10:00:00,721.95,725.24,721.3,724.9,32946.0,721.95,725.24,721.3,724.9,32946.0
2024-05-09 10:30:00,725.36,728.74,725.13,727.42,24296.0,725.36,728.74,725.13,727.42,24296.0
2024-05-09 11:00:00,727.72,729.0,725.92,727.22,31377.0,727.72,729.0,725.92,727.22,31377.0
2024-05-09 11:30:00,727.41,727.83,723.21,724.23,11825.0,727.41,727.83,723.21,724.23,11825.0
2024-05-09 12:00:00,724.0,726.4,724.0,726.13,13928.0,724.0,726.4,724.0,726.13,13928.0
2024-05-09 12:30:00,725.59,726.33,724.79,725.08,24108.0,725.59,726.33,724.79,725.08,24108.0
2024-05-09 13:00:00,724.88,726.02,723.51,724.11,60420.0,724.88,726.02,723.51,724.11,60420.0
2024-05-09 13:30:00,724.13,724.14,721.61,721.95,15149.0,724.13,724.14,721.61,721.95,15149.0
2024-05-09 14:00:00,721.87,721.87,717.99,719.34,29489.0,721.87,721.87,717.99,719.34,29489.0
2024-05-09 14:30:00,719.67,722.09,719.54,721.19,20738.0,719.67,722.09,719.54,721.19,20738.0
2024-05-09 15:00:00,720.69,723.03,720.0,722.66,8858.0,720.69,723.03,720.0,722.66,8858.0
2024-05-09 15:30:00,722.49,723.67,721.43,723.18,39854.0,722.49,723.67,721.43,723.18,39854.0
2024-05-10 09:30:00,725.0,733.55,725.0,731.28,47925.0,725.0,733.55,725.0,731.28,47925.0
2024-05-10 10:00:00,730.49,732.1,727.59,728.73,33189.0,730.49,732.1,727.59,728.73,33189.0
2024-05-10 10:30:00,728.32,730.97,726.44,729.19,34837.0,728.32,730.97,726.44,729.19,34837.0
2024-05-10 11:00:00,728.78,730.33,728.62,730.26,19000.0,728.78,730.33,728.62,730.26,19000.0
2024-05-10 11:30:00,729.29,730.65,728.25,729.97,25014.0,729.29,730.65,728.25,729.97,25014.0
2024-05-10 12:00:00,729.77,731.53,729.06,729.64,11617.0,729.77,731.53,729.06,729.64,11617.0
2024-05-10 12:30:00,729.96,731.88,729.93,729.93,12279.0,729.96,731.88,729.93,729.93,12279.0
2024-05-10 13:00:00,730.36,730.66,729.02,729.81,13270.0,730.36,730.66,729.02,729.81,13270.0
2024-05-10 13:30:00,729.84,731.0,729.32,730.58,7824.0,729.84,731.0,729.32,730.58,7824.0
2024-05-10 14:00:00,730.8,731.0,729.7,730.06,12077.0,730.8,731.0,729.7,730.06,12077.0
2024-05-10 14:30:00,729.48,730.25,728.33,729.97,7900.0,729.48,730.25,728.33,729.97,7900.0
2024-05-10 15:00:00,729.46,730.55,729.09,730.07,9303.0,729.46,730.55,729.09,730.07,9303.0
2024-05-10 15:30:00,730.3,730.4,728.34,729.29,49677.0,730.3,730.4,728.34,729.29,49677.0
2024-05-13 09:30:00,732.85,732.85,725.75,728.51,64485.0,732.85,732.85,725.75,728.51,64485.0
2024-05-13 10:00:00,728.42,728.55,725.82,727.8,18402.0,728.42,728.55,725.82,727.8,18402.0
2024-05-13 10:30:00,727.38,727.73,725.12,725.5,23864.0,727.38,727.73,725.12,725.5,23864.0
2024-05-13 11:00:00,725.62,728.93,724.59,728.37,35763.0,725.62,728.93,724.59,728.37,35763.0
2024-05-13 11:30:00,728.38,730.48,727.93,729.26,18899.0,728.38,730.48,727.93,729.26,18899.0
2024-05-13 12:00:00,729.53,731.97,729.1,729.17,16413.0,729.53,731.97,729.1,729.17,16413.0
2024-05-13 12:30:00,729.62,729.65,725.81,725.9,11795.0,729.62,729.65,725.81,725.9,11795.0
2024-05-13 13:00:00,725.71,726.67,722.95,725.96,21561.0,725.71,726.67,722.95,725.96,21561.0
2024-05-13 13:30:00,726.3,726.81,724.57,725.83,13130.0,726.3,726.81,724.57,725.83,13130.0
2024-05-13 14:00:00,725.27,726.25,724.48,725.02,3863.0,725.27,726.25,724.48,725.02,3863.0
2024-05-13 14:30:00,724.76,726.12,724.41,725.64,7389.0,724.76,726.12,724.41,725.64,7389.0
2024-05-13 15:00:00,725.64,727.18,725.2,727.18,13612.0,725.64,727.18,725.2,727.18,13612.0
2024-05-13 15:30:00,726.68,730.28,726.3,730.21,68827.0,726.68,730.28,726.3,730.21,68827.0
2024-05-14 09:30:00,730.0,737.0,729.31,731.32,60235.0,730.0,737.0,729.31,731.32,60235.0
2024-05-14 10:00:00,730.51,731.57,726.62,729.37,29837.0,730.51,731.57,726.62,729.37,29837.0
2024-05-14 10:30:00,729.36,729.47,721.23,726.41,34813.0,729.36,729.47,721.23,726.41,34813.0
2024-05-14 11:00:00,726.17,727.69,723.89,724.05,23874.0,726.17,727.69,723.89,724.05,23874.0
2024-05-14 11:30:00,723.84,724.27,720.21,720.59,28660.0,723.84,724.27,720.21,720.59,28660.0
2024-05-14 12:00:00,720.51,722.3,717.91,718.28,27429.0,720.51,722.3,717.91,718.28,27429.0
2024-05-14 12:30:00,718.86,719.42,717.77,718.7,13752.0,718.86,719.42,717.77,718.7,13752.0
2024-05-14 13:00:00,718.64,720.75,718.22,720.75,16224.0,718.64,720.75,718.22,720.75,16224.0
2024-05-14 13:30:00,721.17,721.74,720.0,720.94,11076.0,721.17,721.74,720.0,720.94,11076.0
2024-05-14 14:00:00,720.93,724.29,720.93,723.25,29496.0,720.93,724.29,720.93,723.25,29496.0
2024-05-14 14:30:00,722.8,725.55,722.61,724.54,17935.0,722.8,725.55,722.61,724.54,17935.0
2024-05-14 15:00:00,724.17,725.76,723.04,724.39,30403.0,724.17,725.76,723.04,724.39,30403.0
2024-05-14 15:30:00,724.07,724.42,721.03,721.54,103658.0,724.07,724.42,721.03,721.54,103658.0
2024-05-15 09:30:00,730.0,737.98,727.56,736.79,101901.0,730.0,737.98,727.56,736.79,101901.0
2024-05-15 10:00:00,735.98,740.61,735.0,737.82,52187.0,735.98,740.61,735.0,737.82,52187.0
2024-05-15 10:30:00,737.42,744.99,736.76,744.91,50463.0,737.42,744.99,736.76,744.91,50463.0
2024-05-15 11:00:00,744.79,750.24,743.43,747.53,58378.0,744.79,750.24,743.43,747.53,58378.0
2024-05-15 11:30:00,747.46,749.99,746.5,748.98,32698.0,747.46,749.99,746.5,748.98,32698.0
2024-05-15 12:00:00,748.98,751.8,747.24,750.78,37701.0,748.98,751.8,747.24,750.78,37701.0
2024-05-15 12:30:00,751.34,752.28,749.67,752.16,33217.0,751.34,752.28,749.67,752.16,33217.0
2024-05-15 13:00:00,752.57,756.0,751.48,756.0,24049.0,752.57,756.0,751.48,756.0,24049.0
2024-05-15 13:30:00,756.22,756.55,753.17,753.99,28803.0,756.22,756.55,753.17,753.99,28803.0
2024-05-15 14:00:00,753.84,755.96,753.27,754.37,21812.0,753.84,755.96,753.27,754.37,21812.0
2024-05-15 14:30:00,754.37,755.62,753.67,755.46,23335.0,754.37,755.62,753.67,755.46,23335.0
2024-05-15 15:00:00,755.46,759.0,755.26,758.25,34723.0,755.46,759.0,755.26,758.25,34723.0
2024-05-15 15:30:00,758.31,761.31,757.63,760.48,135967.0,758.31,761.31,757.63,760.48,135967.0
2024-05-16 09:30:00,763.45,767.83,761.33,766.47,51757.0,763.45,767.83,761.33,766.47,51757.0
2024-05-16 10:00:00,766.88,766.88,760.72,764.44,30287.0,766.88,766.88,760.72,764.44,30287.0
2024-05-16 10:30:00,764.67,765.75,762.24,764.84,23792.0,764.67,765.75,762.24,764.84,23792.0
2024-05-16 11:00:00,765.19,767.88,764.27,767.88,76154.0,765.19,767.88,764.27,767.88,76154.0
2024-05-16 11:30:00,767.59,768.49,765.32,765.33,24137.0,767.59,768.49,765.32,765.33,24137.0
2024-05-16 12:00:00,765.5,767.56,764.57,767.56,39427.0,765.5,767.56,764.57,767.56,39427.0
2024-05-16 12:30:00,767.43,767.5,765.67,767.5,14851.0,767.43,767.5,765.67,767.5,14851.0
2024-05-16 13:00:00,767.05,769.11,765.65,766.1,19754.0,767.05,769.11,765.65,766.1,19754.0
2024-05-16 13:30:00,766.58,767.06,763.99,764.42,18900.0,766.58,767.06,763.99,764.42,18900.0
2024-05-16 14:00:00,764.01,765.46,761.74,761.74,20429.0,764.01,765.46,761.74,761.74,20429.0
2024-05-16 14:30:00,761.39,763.09,761.0,762.72,26044.0,761.39,763.09,761.0,762.72,26044.0
2024-05-16 15:00:00,762.52,763.44,761.38,763.44,17015.0,762.52,763.44,761.38,763.44,17015.0
2024-05-16 15:30:00,763.32,763.33,757.42,757.7,73966.0,763.32,763.33,757.42,757.7,73966.0
2024-05-17 09:30:00,765.0,765.05,759.0,760.07,62775.0,765.0,765.05,759.0,760.07,62775.0
2024-05-17 10:00:00,760.04,762.56,757.54,761.44,37216.0,760.04,762.56,757.54,761.44,37216.0
2024-05-17 10:30:00,761.49,763.99,760.89,762.11,27128.0,761.49,763.99,760.89,762.11,27128.0
2024-05-17 11:00:00,762.11,762.83,759.6,762.1,13387.0,762.11,762.83,759.6,762.1,13387.0
2024-05-17 11:30:00,762.83,763.46,760.95,761.6,13080.0,762.83,763.46,760.95,761.6,13080.0
2024-05-17 12:00:00,761.86,763.38,761.03,762.98,9364.0,761.86,763.38,761.03,762.98,9364.0
2024-05-17 12:30:00,762.89,763.22,761.0,761.38,17503.0,762.89,763.22,761.0,761.38,17503.0
2024-05-17 13:00:00,761.68,761.68,760.0,761.22,13857.0,761.68,761.68,760.0,761.22,13857.0
2024-05-17 13:30:00,761.41,761.6,760.26,761.02,10814.0,761.41,761.6,760.26,761.02,10814.0
2024-05-17 14:00:00,760.75,760.94,757.61,759.11,12367.0,760.75,760.94,757.61,759.11,12367.0
2024-05-17 14:30:00,759.0,761.39,758.45,760.67,7877.0,759.0,761.39,758.45,760.67,7877.0
2024-05-17 15:00:00,761.04,763.56,760.01,763.56,15113.0,761.04,763.56,760.01,763.56,15113.0
2024-05-17 15:30:00,763.52,765.98,762.18,764.64,101697.0,763.52,765.98,762.18,764.64,101697.0
2024-05-20 09:30:00,763.53,771.1,762.23,769.79,50270.0,763.53,771.1,762.23,769.79,50270.0
2024-05-20 10:00:00,769.95,772.41,768.93,770.74,36062.0,769.95,772.41,768.93,770.74,36062.0
2024-05-20 10:30:00,770.94,771.16,768.7,769.01,23847.0,770.94,771.16,768.7,769.01,23847.0
2024-05-20 11:00:00,768.66,771.07,767.32,770.22,21019.0,768.66,771.07,767.32,770.22,21019.0
2024-05-20 11:30:00,770.95,771.55,768.51,769.24,22048.0,770.95,771.55,768.51,769.24,22048.0
2024-05-20 12:00:00,769.59,770.56,768.68,769.1,14609.0,769.59,770.56,768.68,769.1,14609.0
2024-05-20 12:30:00,769.19,772.9,769.12,772.75,17717.0,769.19,772.9,769.12,772.75,17717.0
2024-05-20 13:00:00,772.73,773.0,770.65,771.22,12116.0,772.73,773.0,770.65,771.22,12116.0
2024-05-20 13:30:00,770.84,771.04,769.51,770.44,9523.0,770.84,771.04,769.51,770.44,9523.0
2024-05-20 14:00:00,770.44,772.55,768.7,772.28,15532.0,770.44,772.55,768.7,772.28,15532.0
2024-05-20 14:30:00,772.16,773.1,772.02,772.37,11953.0,772.16,773.1,772.02,772.37,11953.0
2024-05-20 15:00:00,772.01,774.2,771.38,773.98,17048.0,772.01,774.2,771.38,773.98,17048.0
2024-05-20 15:30:00,774.22,774.84,772.93,774.84,47571.0,774.22,774.84,772.93,774.84,47571.0
2024-05-21 09:30:00,775.0,776.5,763.91,767.65,72604.0,775.0,776.5,763.91,767.65,72604.0
2024-05-21 10:00:00,769.1,774.6,768.53,774.01,17646.0,769.1,774.6,768.53,774.01,17646.0
2024-05-21 10:30:00,774.75,776.31,773.18,774.49,23267.0,774.75,776.31,773.18,774.49,23267.0
2024-05-21 11:00:00,774.75,776.35,773.31,775.29,17277.0,774.75,776.35,773.31,775.29,17277.0
2024-05-21 11:30:00,775.53,777.46,774.27,777.46,14125.0,775.53,777.46,774.27,777.46,14125.0
2024-05-21 12:00:00,777.46,777.46,774.45,774.7,10298.0,777.46,777.46,774.45,774.7,10298.0
2024-05-21 12:30:00,775.29,775.54,773.75,774.04,8251.0,775.29,775.54,773.75,774.04,8251.0
2024-05-21 13:00:00,773.46,774.29,772.89,773.62,5916.0,773.46,774.29,772.89,773.62,5916.0
2024-05-21 13:30:00,774.57,777.45,774.01,776.82,13449.0,774.57,777.45,774.01,776.82,13449.0
2024-05-21 14:00:00,776.82,777.33,773.94,774.61,10367.0,776.82,777.33,773.94,774.61,10367.0
2024-05-21 14:30:00,774.75,775.22,773.47,773.91,18498.0,774.75,775.22,773.47,773.91,18498.0
2024-05-21 15:00:00,774.12,776.11,773.14,775.84,13718.0,774.12,776.11,773.14,775.84,13718.0
2024-05-21 15:30:00,775.99,777.93,775.76,777.23,45256.0,775.99,777.93,775.76,777.23,45256.0
2024-05-22 09:30:00,780.0,783.0,778.34,782.76,37068.0,780.0,783.0,778.34,782.76,37068.0
2024-05-22 10:00:00,781.9,784.33,780.87,783.47,25624.0,781.9,784.33,780.87,783.47,25624.0
2024-05-22 10:30:00,782.97,782.98,779.17,781.57,18184.0,782.97,782.98,779.17,781.57,18184.0
2024-05-22 11:00:00,781.54,782.84,780.33,780.6,13033.0,781.54,782.84,780.33,780.6,13033.0
2024-05-22 11:30:00,781.02,781.87,780.0,781.5,12456.0,781.02,781.87,780.0,781.5,12456.0
2024-05-22 12:00:00,781.0,783.11,781.0,782.33,17172.0,781.0,783.11,781.0,782.33,17172.0
2024-05-22 12:30:00,782.72,782.72,778.47,780.86,15664.0,782.72,782.72,778.47,780.86,15664.0
2024-05-22 13:00:00,780.83,780.83,778.12,778.31,8801.0,780.83,780.83,778.12,778.31,8801.0
2024-05-22 13:30:00,778.0,778.08,775.77,776.91,13847.0,778.0,778.08,775.77,776.91,13847.0
2024-05-22 14:00:00,776.41,777.13,772.48,772.77,12678.0,776.41,777.13,772.48,772.77,12678.0
2024-05-22 14:30:00,772.48,774.21,772.0,773.1,10010.0,772.48,774.21,772.0,773.1,10010.0
2024-05-22 15:00:00,773.04,773.68,771.76,772.28,34049.0,773.04,773.68,771.76,772.28,34049.0
2024-05-22 15:30:00,772.57,773.04,769.47,770.19,90696.0,772.57,773.04,769.47,770.19,90696.0
2024-05-23 09:30:00,781.68,781.68,769.14,772.92,59558.0,781.68,781.68,769.14,772.92,59558.0
2024-05-23 10:00:00,772.34,777.11,771.45,774.11,20443.0,772.34,777.11,771.45,774.11,20443.0
2024-05-23 10:30:00,774.53,774.53,767.34,767.34,32523.0,774.53,774.53,767.34,767.34,32523.0
2024-05-23 11:00:00,767.32,772.07,767.32,771.22,18574.0,767.32,772.07,767.32,771.22,18574.0
2024-05-23 11:30:00,771.71,773.84,771.52,772.43,11164.0,771.71,773.84,771.52,772.43,11164.0
2024-05-23 12:00:00,772.42,773.83,771.18,772.56,8137.0,772.42,773.83,771.18,772.56,8137.0
2024-05-23 12:30:00,772.62,773.47,769.96,770.78,8974.0,772.62,773.47,769.96,770.78,8974.0
2024-05-23 13:00:00,771.28,771.28,768.4,770.39,11770.0,771.28,771.28,768.4,770.39,11770.0
2024-05-23 13:30:00,769.13,769.47,762.3,762.3,17333.0,769.13,769.47,762.3,762.3,17333.0
2024-05-23 14:00:00,762.0,762.93,758.87,759.24,23721.0,762.0,762.93,758.87,759.24,23721.0
2024-05-23 14:30:00,758.5,759.62,756.03,757.36,25909.0,758.5,759.62,756.03,757.36,25909.0
2024-05-23 15:00:00,757.0,760.4,757.0,758.35,15347.0,757.0,760.4,757.0,758.35,15347.0
2024-05-23 15:30:00,758.68,760.51,756.86,758.5,41871.0,758.68,760.51,756.86,758.5,41871.0
2024-05-24 09:30:00,749.36,749.72,736.37,737.85,106706.0,749.36,749.72,736.37,737.85,106706.0
2024-05-24 10:00:00,737.8,743.03,737.71,739.74,52322.0,737.8,743.03,737.71,739.74,52322.0
2024-05-24 10:30:00,739.6,744.67,739.57,744.62,45583.0,739.6,744.67,739.57,744.62,45583.0
2024-05-24 11:00:00,744.36,746.14,744.28,744.59,28067.0,744.36,746.14,744.28,744.59,28067.0
2024-05-24 11:30:00,744.76,746.03,743.79,745.09,19571.0,744.76,746.03,743.79,745.09,19571.0
2024-05-24 12:00:00,745.3,748.4,744.99,746.9,23389.0,745.3,748.4,744.99,746.9,23389.0
2024-05-24 12:30:00,746.58,746.58,743.76,744.65,13534.0,746.58,746.58,743.76,744.65,13534.0
2024-05-24 13:00:00,744.42,746.78,744.08,745.13,38589.0,744.42,746.78,744.08,745.13,38589.0
2024-05-24 13:30:00,745.19,745.19,741.64,742.94,36326.0,745.19,745.19,741.64,742.94,36326.0
2024-05-24 14:00:00,743.14,743.14,741.41,742.35,33962.0,743.14,743.14,741.41,742.35,33962.0
2024-05-24 14:30:00,742.54,743.15,741.33,741.49,18461.0,742.54,743.15,741.33,741.49,18461.0
2024-05-24 15:00:00,741.73,741.74,738.7,738.78,40252.0,741.73,741.74,738.7,738.78,40252.0
2024-05-24 15:30:00,738.75,740.92,736.91,739.09,138861.0,738.75,740.92,736.91,739.09,138861.0
2024-05-28 09:30:00,738.88,738.98,718.31,720.0,109027.0,738.88,738.98,718.31,720.0,109027.0
2024-05-28 10:00:00,720.01,727.91,720.0,727.53,79777.0,720.01,727.91,720.0,727.53,79777.0
2024-05-28 10:30:00,727.5,732.32,727.09,729.15,50750.0,727.5,732.32,727.09,729.15,50750.0
2024-05-28 11:00:00,728.93,731.09,727.36,727.56,49739.0,728.93,731.09,727.36,727.56,49739.0
2024-05-28 11:30:00,727.7,728.81,725.45,725.57,39148.0,727.7,728.81,725.45,725.57,39148.0
2024-05-28 12:00:00,725.83,727.58,724.57,726.24,48464.0,725.83,727.58,724.57,726.24,48464.0
2024-05-28 12:30:00,726.0,727.29,725.41,726.42,31294.0,726.0,727.29,725.41,726.42,31294.0
2024-05-28 13:00:00,726.9,728.04,725.59,727.63,23069.0,726.9,728.04,725.59,727.63,23069.0
2024-05-28 13:30:00,727.6,728.43,725.26,726.55,59184.0,727.6,728.43,725.26,726.55,59184.0
2024-05-28 14:00:00,726.4,728.76,726.23,726.43,21765.0,726.4,728.76,726.23,726.43,21765.0
2024-05-28 14:30:00,726.11,726.62,724.0,726.21,30459.0,726.11,726.62,724.0,726.21,30459.0
2024-05-28 15:00:00,726.2,726.82,724.88,724.88,28409.0,726.2,726.82,724.88,724.88,28409.0
2024-05-28 15:30:00,724.99,729.04,724.99,728.62,109270.0,724.99,729.04,724.99,728.62,109270.0
2024-05-29 09:30:00,722.0,736.12,721.44,733.0,46455.0,722.0,736.12,721.44,733.0,46455.0
2024-05-29 10:00:00,733.67,737.86,733.14,735.92,29229.0,733.67,737.86,733.14,735.92,29229.0
2024-05-29 10:30:00,735.81,737.46,734.79,737.46,25113.0,735.81,737.46,734.79,737.46,25113.0
2024-05-29 11:00:00,737.21,737.44,734.16,736.25,15462.0,737.21,737.44,734.16,736.25,15462.0
2024-05-29 11:30:00,736.0,736.83,734.61,735.0,10960.0,736.0,736.83,734.61,735.0,10960.0
2024-05-29 12:00:00,734.78,734.85,731.3,733.3,20951.0,734.78,734.85,731.3,733.3,20951.0
2024-05-29 12:30:00,733.38,733.64,731.33,731.33,15168.0,733.38,733.64,731.33,731.33,15168.0
2024-05-29 13:00:00,731.68,732.57,729.44,732.37,12160.0,731.68,732.57,729.44,732.37,12160.0
2024-05-29 13:30:00,732.1,733.8,731.03,733.17,9714.0,732.1,733.8,731.03,733.17,9714.0
2024-05-29 14:00:00,732.8,733.97,732.41,732.6,13844.0,732.8,733.97,732.41,732.6,13844.0
2024-05-29 14:30:00,732.49,732.92,731.54,731.55,8653.0,732.49,732.92,731.54,731.55,8653.0
2024-05-29 15:00:00,731.42,733.91,731.12,733.29,19137.0,731.42,733.91,731.12,733.29,19137.0
2024-05-29 15:30:00,732.93,733.41,730.33,731.84,66771.0,732.93,733.41,730.33,731.84,66771.0
2024-05-30 09:30:00,690.99,692.57,664.2,668.5,539563.0,690.99,692.57,664.2,668.5,539563.0
2024-05-30 10:00:00,668.5,668.5,659.01,660.68,267498.0,668.5,668.5,659.01,660.68,267498.0
2024-05-30 10:30:00,660.61,664.98,657.51,658.79,168514.0,660.61,664.98,657.51,658.79,168514.0
2024-05-30 11:00:00,658.55,659.68,655.13,658.79,138160.0,658.55,659.68,655.13,658.79,138160.0
2024-05-30 11:30:00,658.7,665.95,657.37,661.74,190814.0,658.7,665.95,657.37,661.74,190814.0
2024-05-30 12:00:00,661.86,661.93,658.52,659.27,116879.0,661.86,661.93,658.52,659.27,116879.0
2024-05-30 12:30:00,659.38,662.04,658.84,660.0,116880.0,659.38,662.04,658.84,660.0,116880.0
2024-05-30 13:00:00,660.0,660.46,654.45,655.43,137480.0,660.0,660.46,654.45,655.43,137480.0
2024-05-30 13:30:00,655.55,655.82,646.02,646.74,229644.0,655.55,655.82,646.02,646.74,229644.0
2024-05-30 14:00:00,646.67,648.35,644.48,647.15,145841.0,646.67,648.35,644.48,647.15,145841.0
2024-05-30 14:30:00,647.34,649.22,644.24,646.73,159978.0,647.34,649.22,644.24,646.73,159978.0
2024-05-30 15:00:00,647.3,648.38,643.07,643.07,182736.0,647.3,648.38,643.07,643.07,182736.0
2024-05-30 15:30:00,643.14,645.49,640.17,643.22,449616.0,643.14,645.49,640.17,643.22,449616.0
2024-05-31 09:30:00,650.0,655.12,640.05,640.99,428738.0,650.0,655.12,640.05,640.99,428738.0
2024-05-31 10:00:00,641.0,649.08,640.51,644.43,192423.0,641.0,649.08,640.51,644.43,192423.0
2024-05-31 10:30:00,644.06,644.07,637.99,642.05,111666.0,644.06,644.07,637.99,642.05,111666.0
2024-05-31 11:00:00,642.05,645.23,640.94,643.59,103729.0,642.05,645.23,640.94,643.59,103729.0
2024-05-31 11:30:00,643.51,645.87,641.6,645.11,64733.0,643.51,645.87,641.6,645.11,64733.0
2024-05-31 12:00:00,645.13,646.36,639.67,640.85,92495.0,645.13,646.36,639.67,640.85,92495.0
2024-05-31 12:30:00,640.72,643.95,639.47,641.75,84924.0,640.72,643.95,639.47,641.75,84924.0
2024-05-31 13:00:00,641.64,646.71,641.52,643.15,125968.0,641.64,646.71,641.52,643.15,125968.0
2024-05-31 13:30:00,643.6,644.34,640.97,641.53,67007.0,643.6,644.34,640.97,641.53,67007.0
2024-05-31 14:00:00,641.76,645.6,641.38,644.52,87617.0,641.76,645.6,641.38,644.52,87617.0
2024-05-31 14:30:00,644.3,647.21,643.47,646.14,44195.0,644.3,647.21,643.47,646.14,44195.0
2024-05-31 15:00:00,646.18,649.98,645.44,648.62,111704.0,646.18,649.98,645.44,648.62,111704.0
2024-05-31 15:30:00,648.63,657.54,648.51,657.22,374484.0,648.63,657.54,648.51,657.22,374484.0
2024-06-03 09:30:00,659.8,664.37,653.57,661.55,155818.0,659.8,664.37,653.57,661.55,155818.0
2024-06-03 10:00:00,661.75,663.56,658.0,661.06,69070.0,661.75,663.56,658.0,661.06,69070.0
2024-06-03 10:30:00,661.14,663.61,657.1,659.82,70756.0,661.14,663.61,657.1,659.82,70756.0
2024-06-03 11:00:00,659.5,659.5,651.02,651.6,70225.0,659.5,659.5,651.02,651.6,70225.0
2024-06-03 11:30:00,651.58,653.46,649.82,652.5,63617.0,651.58,653.46,649.82,652.5,63617.0
2024-06-03 12:00:00,652.29,653.33,645.45,648.09,78468.0,652.29,653.33,645.45,648.09,78468.0
2024-06-03 12:30:00,648.09,652.01,647.31,648.13,81479.0,648.09,652.01,647.31,648.13,81479.0
2024-06-03 13:00:00,647.87,653.03,647.19,652.99,69124.0,647.87,653.03,647.19,652.99,69124.0
2024-06-03 13:30:00,653.2,654.28,651.71,654.0,31213.0,653.2,654.28,651.71,654.0,31213.0
2024-06-03 14:00:00,654.02,654.52,652.41,653.34,31278.0,654.02,654.52,652.41,653.34,31278.0
2024-06-03 14:30:00,653.67,654.03,651.5,652.75,35895.0,653.67,654.03,651.5,652.75,35895.0
2024-06-03 15:00:00,652.83,654.66,652.52,654.19,64144.0,652.83,654.66,652.52,654.19,64144.0
2024-06-03 15:30:00,654.39,660.33,653.14,660.31,100702.0,654.39,660.33,653.14,660.31,100702.0
2024-06-04 09:30:00,658.6,670.0,656.02,668.99,168920.0,658.6,670.0,656.02,668.99,168920.0
2024-06-04 10:00:00,669.25,674.07,666.81,669.62,175407.0,669.25,674.07,666.81,669.62,175407.0
2024-06-04 10:30:00,669.05,671.22,664.41,664.41,93692.0,669.05,671.22,664.41,664.41,93692.0
2024-06-04 11:00:00,664.04,665.9,662.47,665.67,53203.0,664.04,665.9,662.47,665.67,53203.0
2024-06-04 11:30:00,664.98,665.71,661.63,662.55,50296.0,664.98,665.71,661.63,662.55,50296.0
2024-06-04 12:00:00,663.02,664.74,662.0,664.14,40829.0,663.02,664.74,662.0,664.14,40829.0
2024-06-04 12:30:00,663.81,664.43,661.74,663.75,41584.0,663.81,664.43,661.74,663.75,41584.0
2024-06-04 13:00:00,664.2,665.0,661.52,663.58,26824.0,664.2,665.0,661.52,663.58,26824.0
2024-06-04 13:30:00,663.93,664.9,662.5,663.68,32957.0,663.93,664.9,662.5,663.68,32957.0
2024-06-04 14:00:00,663.2,668.42,663.11,668.0,28144.0,663.2,668.42,663.11,668.0,28144.0
2024-06-04 14:30:00,668.11,669.78,666.29,667.23,44260.0,668.11,669.78,666.29,667.23,44260.0
2024-06-04 15:00:00,666.93,670.53,665.41,670.31,64483.0,666.93,670.53,665.41,670.31,64483.0
2024-06-04 15:30:00,670.8,674.6,670.12,672.21,196770.0,670.8,674.6,670.12,672.21,196770.0
2024-06-05 09:30:00,683.45,689.67,676.19,681.13,249718.0,683.45,689.67,676.19,681.13,249718.0
2024-06-05 10:00:00,681.26,684.02,678.38,684.02,74432.0,681.26,684.02,678.38,684.02,74432.0
2024-06-05 10:30:00,684.05,689.03,683.8,687.76,97653.0,684.05,689.03,683.8,687.76,97653.0
2024-06-05 11:00:00,687.93,692.74,687.56,690.99,117427.0,687.93,692.74,687.56,690.99,117427.0
2024-06-05 11:30:00,690.9,693.0,689.62,692.25,68199.0,690.9,693.0,689.62,692.25,68199.0
2024-06-05 12:00:00,692.41,694.25,691.9,694.25,53709.0,692.41,694.25,691.9,694.25,53709.0
2024-06-05 12:30:00,693.87,697.1,693.78,696.6,63424.0,693.87,697.1,693.78,696.6,63424.0
2024-06-05 13:00:00,696.45,697.26,694.8,695.99,53098.0,696.45,697.26,694.8,695.99,53098.0
2024-06-05 13:30:00,695.83,698.3,695.81,697.74,49971.0,695.83,698.3,695.81,697.74,49971.0
2024-06-05 14:00:00,697.55,699.06,696.7,698.92,38180.0,697.55,699.06,696.7,698.92,38180.0
2024-06-05 14:30:00,699.06,701.27,698.09,699.98,70732.0,699.06,701.27,698.09,699.98,70732.0
2024-06-05 15:00:00,700.13,704.96,700.05,702.8,95375.0,700.13,704.96,700.05,702.8,95375.0
2024-06-05 15:30:00,702.62,705.72,701.69,704.16,151103.0,702.62,705.72,701.69,704.16,151103.0
2024-06-06 09:30:00,706.23,709.7,700.55,701.9,93390.0,706.23,709.7,700.55,701.9,93390.0
2024-06-06 10:00:00,702.36,710.45,700.39,709.6,54595.0,702.36,710.45,700.39,709.6,54595.0
2024-06-06 10:30:00,710.05,712.08,708.63,711.27,45325.0,710.05,712.08,708.63,711.27,45325.0
2024-06-06 11:00:00,710.75,712.36,706.58,707.18,29230.0,710.75,712.36,706.58,707.18,29230.0
2024-06-06 11:30:00,706.66,706.8,701.08,702.63,22043.0,706.66,706.8,701.08,702.63,22043.0
2024-06-06 12:00:00,702.07,702.69,700.73,701.72,23619.0,702.07,702.69,700.73,701.72,23619.0
2024-06-06 12:30:00,702.17,705.82,701.99,705.45,21580.0,702.17,705.82,701.99,705.45,21580.0
2024-06-06 13:00:00,705.44,706.32,700.79,700.79,27057.0,705.44,706.32,700.79,700.79,27057.0
2024-06-06 13:30:00,701.08,702.46,700.01,700.84,21837.0,701.08,702.46,700.01,700.84,21837.0
2024-06-06 14:00:00,700.51,702.63,699.73,702.48,24826.0,700.51,702.63,699.73,702.48,24826.0
2024-06-06 14:30:00,701.99,704.52,700.97,703.46,21331.0,701.99,704.52,700.97,703.46,21331.0
2024-06-06 15:00:00,703.33,703.66,700.73,702.27,32563.0,703.33,703.66,700.73,702.27,32563.0
2024-06-06 15:30:00,702.25,704.22,701.09,703.76,162309.0,702.25,704.22,701.09,703.76,162309.0
2024-06-07 09:30:00,700.51,700.87,688.51,698.55,76208.0,700.51,700.87,688.51,698.55,76208.0
2024-06-07 10:00:00,698.83,701.03,695.1,696.12,43443.0,698.83,701.03,695.1,696.12,43443.0
2024-06-07 10:30:00,696.0,699.53,695.85,698.9,33219.0,696.0,699.53,695.85,698.9,33219.0
2024-06-07 11:00:00,699.13,701.18,697.44,699.55,24199.0,699.13,701.18,697.44,699.55,24199.0
2024-06-07 11:30:00,700.3,701.38,698.27,701.37,21908.0,700.3,701.38,698.27,701.37,21908.0
2024-06-07 12:00:00,701.37,701.8,698.73,701.65,38758.0,701.37,701.8,698.73,701.65,38758.0
2024-06-07 12:30:00,701.83,702.04,699.42,700.69,13338.0,701.83,702.04,699.42,700.69,13338.0
2024-06-07 13:00:00,700.84,702.71,699.97,701.67,27667.0,700.84,702.71,699.97,701.67,27667.0
2024-06-07 13:30:00,702.28,703.83,701.55,702.95,23463.0,702.28,703.83,701.55,702.95,23463.0
2024-06-07 14:00:00,702.48,703.17,699.6,702.42,15279.0,702.48,703.17,699.6,702.42,15279.0
2024-06-07 14:30:00,701.95,702.94,701.26,702.05,22802.0,701.95,702.94,701.26,702.05,22802.0
2024-06-07 15:00:00,702.04,703.99,700.2,701.99,35841.0,702.04,703.99,700.2,701.99,35841.0
2024-06-07 15:30:00,701.78,702.0,698.57,699.28,92839.0,701.78,702.0,698.57,699.28,92839.0
2024-06-10 09:30:00,697.32,702.95,696.11,697.6,37850.0,697.32,702.95,696.11,697.6,37850.0
2024-06-10 10:00:00,697.61,699.44,693.56,697.88,44396.0,697.61,699.44,693.56,697.88,44396.0
2024-06-10 10:30:00,697.93,700.17,696.23,700.17,13902.0,697.93,700.17,696.23,700.17,13902.0
2024-06-10 11:00:00,700.46,702.63,699.33,702.06,30058.0,700.46,702.63,699.33,702.06,30058.0
2024-06-10 11:30:00,702.09,704.03,701.93,702.38,10307.0,702.09,704.03,701.93,702.38,10307.0
2024-06-10 12:00:00,702.36,704.86,702.35,703.48,14218.0,702.36,704.86,702.35,703.48,14218.0
2024-06-10 12:30:00,703.62,703.63,702.23,702.41,10456.0,703.62,703.63,702.23,702.41,10456.0
2024-06-10 13:00:00,702.48,703.5,702.23,703.01,10911.0,702.48,703.5,702.23,703.01,10911.0
2024-06-10 13:30:00,702.66,704.6,702.13,703.14,16743.0,702.66,704.6,702.13,703.14,16743.0
2024-06-10 14:00:00,703.09,704.21,702.75,704.03,12292.0,703.09,704.21,702.75,704.03,12292.0
2024-06-10 14:30:00,704.05,705.91,703.03,705.51,21933.0,704.05,705.91,703.03,705.51,21933.0
2024-06-10 15:00:00,705.51,708.38,705.35,708.38,24463.0,705.51,708.38,705.35,708.38,24463.0
2024-06-10 15:30:00,708.33,710.64,706.83,709.03,88806.0,708.33,710.64,706.83,709.03,88806.0
2024-06-11 09:30:00,711.73,714.68,706.87,711.84,82601.0,711.73,714.68,706.87,711.84,82601.0
2024-06-11 10:00:00,711.99,717.67,711.29,714.48,52225.0,711.99,717.67,711.29,714.48,52225.0
2024-06-11 10:30:00,714.78,719.0,714.09,717.06,44485.0,714.78,719.0,714.09,717.06,44485.0
2024-06-11 11:00:00,717.41,717.85,714.38,714.79,25279.0,717.41,717.85,714.38,714.79,25279.0
2024-06-11 11:30:00,714.34,715.53,712.02,713.81,18740.0,714.34,715.53,712.02,713.81,18740.0
2024-06-11 12:00:00,713.84,714.74,712.79,713.18,25995.0,713.84,714.74,712.79,713.18,25995.0
2024-06-11 12:30:00,713.08,713.08,710.63,711.3,22427.0,713.08,713.08,710.63,711.3,22427.0
2024-06-11 13:00:00,711.56,713.28,710.21,711.1,21502.0,711.56,713.28,710.21,711.1,21502.0
2024-06-11 13:30:00,711.17,711.54,708.81,709.47,24388.0,711.17,711.54,708.81,709.47,24388.0
2024-06-11 14:00:00,709.63,711.58,709.29,710.79,16621.0,709.63,711.58,709.29,710.79,16621.0
2024-06-11 14:30:00,711.0,712.74,710.57,711.41,14237.0,711.0,712.74,710.57,711.41,14237.0
2024-06-11 15:00:00,711.81,712.29,710.0,710.02,23221.0,711.81,712.29,710.0,710.02,23221.0
2024-06-11 15:30:00,710.1,712.48,709.27,712.27,61094.0,710.1,712.48,709.27,712.27,61094.0
2024-06-12 09:30:00,722.26,729.5,722.26,725.85,181757.0,722.26,729.5,722.26,725.85,181757.0
2024-06-12 10:00:00,725.84,725.88,723.33,724.57,35803.0,725.84,725.88,723.33,724.57,35803.0
2024-06-12 10:30:00,724.0,724.77,722.43,724.68,42078.0,724.0,724.77,722.43,724.68,42078.0
2024-06-12 11:00:00,724.77,725.2,723.0,724.66,18169.0,724.77,725.2,723.0,724.66,18169.0
2024-06-12 11:30:00,724.57,724.67,723.0,723.24,17924.0,724.57,724.67,723.0,723.24,17924.0
2024-06-12 12:00:00,723.14,723.35,721.68,723.22,15823.0,723.14,723.35,721.68,723.22,15823.0
2024-06-12 12:30:00,723.61,724.43,722.79,724.4,11091.0,723.61,724.43,722.79,724.4,11091.0
2024-06-12 13:00:00,724.18,724.52,722.0,722.0,38194.0,724.18,724.52,722.0,722.0,38194.0
2024-06-12 13:30:00,722.0,722.26,721.2,721.61,31050.0,722.0,722.26,721.2,721.61,31050.0
2024-06-12 14:00:00,721.5,725.15,720.97,724.28,49417.0,721.5,725.15,720.97,724.28,49417.0
2024-06-12 14:30:00,724.59,724.66,721.29,723.39,18868.0,724.59,724.66,721.29,723.39,18868.0
2024-06-12 15:00:00,723.76,726.32,721.3,721.94,23261.0,723.76,726.32,721.3,721.94,23261.0
2024-06-12 15:30:00,721.5,722.97,720.83,721.19,110393.0,721.5,722.97,720.83,721.19,110393.0
2024-06-13 09:30:00,722.0,724.48,720.42,724.48,100491.0,722.0,724.48,720.42,724.48,100491.0
2024-06-13 10:00:00,724.75,727.82,721.88,722.73,66312.0,724.75,727.82,721.88,722.73,66312.0
2024-06-13 10:30:00,723.0,723.19,720.54,722.82,52229.0,723.0,723.19,720.54,722.82,52229.0
2024-06-13 11:00:00,722.89,723.96,720.76,722.28,34707.0,722.89,723.96,720.76,722.28,34707.0
2024-06-13 11:30:00,722.59,723.55,718.36,718.59,20416.0,722.59,723.55,718.36,718.59,20416.0
2024-06-13 12:00:00,718.39,718.39,714.25,714.81,11955.0,718.39,718.39,714.25,714.81,11955.0
2024-06-13 12:30:00,714.31,715.98,712.53,714.0,21808.0,714.31,715.98,712.53,714.0,21808.0
2024-06-13 13:00:00,713.86,715.74,713.85,715.18,16252.0,713.86,715.74,713.85,715.18,16252.0
2024-06-13 13:30:00,715.2,716.77,714.56,714.89,15349.0,715.2,716.77,714.56,714.89,15349.0
2024-06-13 14:00:00,715.16,716.13,713.52,714.02,24408.0,715.16,716.13,713.52,714.02,24408.0
2024-06-13 14:30:00,714.1,714.51,711.04,711.04,25140.0,714.1,714.51,711.04,711.04,25140.0
2024-06-13 15:00:00,711.03,713.43,711.03,712.72,39272.0,711.03,713.43,711.03,712.72,39272.0
2024-06-13 15:30:00,712.58,713.75,709.17,710.31,69592.0,712.58,713.75,709.17,710.31,69592.0
2024-06-14 09:30:00,715.6,725.31,715.6,724.6,62412.0,715.6,725.31,715.6,724.6,62412.0
2024-06-14 10:00:00,724.25,728.5,723.2,726.57,63141.0,724.25,728.5,723.2,726.57,63141.0
2024-06-14 10:30:00,726.94,728.94,723.33,727.36,39764.0,726.94,728.94,723.33,727.36,39764.0
2024-06-14 11:00:00,727.05,728.0,724.39,728.0,25619.0,727.05,728.0,724.39,728.0,25619.0
2024-06-14 11:30:00,728.12,729.25,726.5,728.93,36384.0,728.12,729.25,726.5,728.93,36384.0
2024-06-14 12:00:00,729.07,729.5,727.25,727.25,18494.0,729.07,729.5,727.25,727.25,18494.0
2024-06-14 12:30:00,727.5,729.29,726.92,728.62,11550.0,727.5,729.29,726.92,728.62,11550.0
2024-06-14 13:00:00,728.68,729.5,727.9,729.07,10769.0,728.68,729.5,727.9,729.07,10769.0
2024-06-14 13:30:00,729.19,730.5,728.84,729.39,30371.0,729.19,730.5,728.84,729.39,30371.0
2024-06-14 14:00:00,728.79,730.1,728.67,728.86,10400.0,728.79,730.1,728.67,728.86,10400.0
2024-06-14 14:30:00,729.05,729.67,727.21,728.49,23177.0,729.05,729.67,727.21,728.49,23177.0
2024-06-14 15:00:00,728.19,729.88,728.19,728.97,9402.0,728.19,729.88,728.19,728.97,9402.0
2024-06-14 15:30:00,728.7,729.09,727.23,728.57,43629.0,728.7,729.09,727.23,728.57,43629.0
2024-06-17 09:30:00,723.42,726.14,719.04,722.16,62842.0,723.42,726.14,719.04,722.16,62842.0
2024-06-17 10:00:00,721.18,723.87,719.6,721.44,39708.0,721.18,723.87,719.6,721.44,39708.0
2024-06-17 10:30:00,721.13,722.88,721.0,722.72,29067.0,721.13,722.88,721.0,722.72,29067.0
2024-06-17 11:00:00,723.09,723.09,721.14,722.04,22621.0,723.09,723.09,721.14,722.04,22621.0
2024-06-17 11:30:00,721.65,722.57,720.88,721.72,13007.0,721.65,722.57,720.88,721.72,13007.0
2024-06-17 12:00:00,721.94,724.26,721.64,723.78,18679.0,721.94,724.26,721.64,723.78,18679.0
2024-06-17 12:30:00,724.01,725.86,723.28,725.21,15372.0,724.01,725.86,723.28,725.21,15372.0
2024-06-17 13:00:00,725.25,726.39,724.46,724.88,19616.0,725.25,726.39,724.46,724.88,19616.0
2024-06-17 13:30:00,724.93,727.27,724.78,727.01,31291.0,724.93,727.27,724.78,727.01,31291.0
2024-06-17 14:00:00,727.21,728.05,725.55,727.95,19743.0,727.21,728.05,725.55,727.95,19743.0
2024-06-17 14:30:00,728.07,728.61,725.31,726.28,19706.0,728.07,728.61,725.31,726.28,19706.0
2024-06-17 15:00:00,726.36,729.33,725.75,729.28,20609.0,726.36,729.33,725.75,729.28,20609.0
2024-06-17 15:30:00,728.99,728.99,724.88,725.31,64238.0,728.99,728.99,724.88,725.31,64238.0
2024-06-18 09:30:00,722.86,729.46,720.76,728.52,58342.0,722.86,729.46,720.76,728.52,58342.0
2024-06-18 10:00:00,728.23,730.75,727.67,728.65,25218.0,728.23,730.75,727.67,728.65,25218.0
2024-06-18 10:30:00,728.66,729.67,727.0,727.69,30152.0,728.66,729.67,727.0,727.69,30152.0
2024-06-18 11:00:00,727.59,728.65,724.47,724.86,17199.0,727.59,728.65,724.47,724.86,17199.0
2024-06-18 11:30:00,724.68,729.72,724.68,729.72,27419.0,724.68,729.72,724.68,729.72,27419.0
2024-06-18 12:00:00,729.65,731.0,727.48,730.35,39442.0,729.65,731.0,727.48,730.35,39442.0
2024-06-18 12:30:00,730.14,733.76,730.0,733.25,29048.0,730.14,733.76,730.0,733.25,29048.0
2024-06-18 13:00:00,733.27,734.52,731.86,733.19,24321.0,733.27,734.52,731.86,733.19,24321.0
2024-06-18 13:30:00,733.23,734.28,731.39,731.45,35596.0,733.23,734.28,731.39,731.45,35596.0
2024-06-18 14:00:00,731.87,732.26,729.77,729.77,26113.0,731.87,732.26,729.77,729.77,26113.0
2024-06-18 14:30:00,729.91,730.56,729.21,730.16,21310.0,729.91,730.56,729.21,730.16,21310.0
2024-06-18 15:00:00,730.14,731.59,729.61,730.86,49964.0,730.14,731.59,729.61,730.86,49964.0
2024-06-18 15:30:00,731.06,731.07,729.15,730.44,65588.0,731.06,731.07,729.15,730.44,65588.0
2024-06-20 09:30:00,742.0,742.26,731.0,733.53,81252.0,742.0,742.26,731.0,733.53,81252.0
2024-06-20 10:00:00,733.67,734.05,730.79,731.12,59457.0,733.67,734.05,730.79,731.12,59457.0
2024-06-20 10:30:00,730.0,734.2,729.92,732.83,45291.0,730.0,734.2,729.92,732.83,45291.0
2024-06-20 11:00:00,732.2,733.59,729.52,731.84,27176.0,732.2,733.59,729.52,731.84,27176.0
2024-06-20 11:30:00,731.75,733.0,729.41,732.69,48088.0,731.75,733.0,729.41,732.69,48088.0
2024-06-20 12:00:00,732.42,735.56,732.16,733.11,28152.0,732.42,735.56,732.16,733.11,28152.0
2024-06-20 12:30:00,732.78,736.51,730.99,735.67,37783.0,732.78,736.51,730.99,735.67,37783.0
2024-06-20 13:00:00,735.87,737.75,734.88,736.88,25734.0,735.87,737.75,734.88,736.88,25734.0
2024-06-20 13:30:00,737.45,737.97,733.92,735.0,32871.0,737.45,737.97,733.92,735.0,32871.0
2024-06-20 14:00:00,734.99,735.55,733.72,734.39,23789.0,734.99,735.55,733.72,734.39,23789.0
2024-06-20 14:30:00,734.11,734.29,731.66,732.5,9339.0,734.11,734.29,731.66,732.5,9339.0
2024-06-20 15:00:00,732.52,734.63,731.42,734.63,23553.0,732.52,734.63,731.42,734.63,23553.0
2024-06-20 15:30:00,734.35,736.32,733.11,734.66,75471.0,734.35,736.32,733.11,734.66,75471.0
2024-06-21 09:30:00,739.94,739.94,733.9,737.34,174844.0,739.94,739.94,733.9,737.34,174844.0
2024-06-21 10:00:00,738.62,738.72,733.62,737.24,24534.0,738.62,738.72,733.62,737.24,24534.0
2024-06-21 10:30:00,737.15,740.52,734.45,740.13,31254.0,737.15,740.52,734.45,740.13,31254.0
2024-06-21 11:00:00,740.0,742.24,739.36,739.36,25142.0,740.0,742.24,739.36,739.36,25142.0
2024-06-21 11:30:00,739.35,743.23,739.17,742.72,24134.0,739.35,743.23,739.17,742.72,24134.0
2024-06-21 12:00:00,743.18,744.62,742.36,743.38,13985.0,743.18,744.62,742.36,743.38,13985.0
2024-06-21 12:30:00,743.43,745.59,743.0,743.74,23257.0,743.43,745.59,743.0,743.74,23257.0
2024-06-21 13:00:00,743.63,745.25,743.63,744.32,20540.0,743.63,745.25,743.63,744.32,20540.0
2024-06-21 13:30:00,744.25,744.52,741.87,743.52,12931.0,744.25,744.52,741.87,743.52,12931.0
2024-06-21 14:00:00,743.9,744.8,742.67,743.89,15235.0,743.9,744.8,742.67,743.89,15235.0
2024-06-21 14:30:00,743.49,744.56,742.9,744.32,18657.0,743.49,744.56,742.9,744.32,18657.0
2024-06-21 15:00:00,744.55,745.8,743.54,745.38,19347.0,744.55,745.8,743.54,745.38,19347.0
2024-06-21 15:30:00,745.47,750.54,744.86,749.24,142714.0,745.47,750.54,744.86,749.24,142714.0
2024-06-24 09:30:00,742.0,747.65,737.69,745.69,46188.0,742.0,747.65,737.69,745.69,46188.0
2024-06-24 10:00:00,746.05,747.21,743.32,744.34,47052.0,746.05,747.21,743.32,744.34,47052.0
2024-06-24 10:30:00,744.6,747.35,742.92,747.35,25487.0,744.6,747.35,742.92,747.35,25487.0
2024-06-24 11:00:00,747.37,747.82,745.1,746.91,14286.0,747.37,747.82,745.1,746.91,14286.0
2024-06-24 11:30:00,746.94,746.94,745.1,746.13,12539.0,746.94,746.94,745.1,746.13,12539.0
2024-06-24 12:00:00,746.08,746.43,743.99,746.43,25643.0,746.08,746.43,743.99,746.43,25643.0
2024-06-24 12:30:00,746.66,748.18,745.65,746.87,49624.0,746.66,748.18,745.65,746.87,49624.0
2024-06-24 13:00:00,746.95,747.75,744.48,745.0,16146.0,746.95,747.75,744.48,745.0,16146.0
2024-06-24 13:30:00,745.0,745.01,742.13,742.13,17162.0,745.0,745.01,742.13,742.13,17162.0
2024-06-24 14:00:00,742.18,742.55,739.7,740.06,34018.0,742.18,742.55,739.7,740.06,34018.0
2024-06-24 14:30:00,740.06,743.08,739.77,743.08,40151.0,740.06,743.08,739.77,743.08,40151.0
2024-06-24 15:00:00,742.98,744.07,742.48,743.02,29596.0,742.98,744.07,742.48,743.02,29596.0
2024-06-24 15:30:00,743.22,743.33,739.25,739.27,98821.0,743.22,743.33,739.25,739.27,98821.0
2024-06-25 09:30:00,745.0,747.98,742.38,744.86,49947.0,745.0,747.98,742.38,744.86,49947.0
2024-06-25 10:00:00,744.58,749.21,744.25,749.16,32695.0,744.58,749.21,744.25,749.16,32695.0
2024-06-25 10:30:00,749.16,751.58,747.75,750.59,45151.0,749.16,751.58,747.75,750.59,45151.0
2024-06-25 11:00:00,750.31,752.4,749.44,752.03,20485.0,750.31,752.4,749.44,752.03,20485.0
2024-06-25 11:30:00,752.39,752.57,751.06,751.67,26009.0,752.39,752.57,751.06,751.67,26009.0
2024-06-25 12:00:00,751.81,752.3,750.33,751.17,20173.0,751.81,752.3,750.33,751.17,20173.0
2024-06-25 12:30:00,750.85,751.22,748.23,748.49,25011.0,750.85,751.22,748.23,748.49,25011.0
2024-06-25 13:00:00,748.62,749.49,747.27,748.88,24372.0,748.62,749.49,747.27,748.88,24372.0
2024-06-25 13:30:00,748.67,751.2,748.4,751.2,35457.0,748.67,751.2,748.4,751.2,35457.0
2024-06-25 14:00:00,751.01,753.3,750.7,753.04,20812.0,751.01,753.3,750.7,753.04,20812.0
2024-06-25 14:30:00,752.8,754.0,752.16,754.0,25158.0,752.8,754.0,752.16,754.0,25158.0
2024-06-25 15:00:00,753.86,756.24,753.52,756.02,30440.0,753.86,756.24,753.52,756.02,30440.0
2024-06-25 15:30:00,755.83,756.41,754.54,754.56,83995.0,755.83,756.41,754.54,754.56,83995.0
2024-06-26 09:30:00,754.0,759.78,750.79,757.31,46693.0,754.0,759.78,750.79,757.31,46693.0
2024-06-26 10:00:00,756.17,759.73,755.81,757.42,16063.0,756.17,759.73,755.81,757.42,16063.0
2024-06-26 10:30:00,758.06,759.88,757.0,757.75,23003.0,758.06,759.88,757.0,757.75,23003.0
2024-06-26 11:00:00,758.01,759.9,756.87,759.2,29000.0,758.01,759.9,756.87,759.2,29000.0
2024-06-26 11:30:00,759.35,761.37,758.82,760.41,13432.0,759.35,761.37,758.82,760.41,13432.0
2024-06-26 12:00:00,760.37,760.43,758.11,758.71,10505.0,760.37,760.43,758.11,758.71,10505.0
2024-06-26 12:30:00,758.23,760.35,757.69,758.36,15708.0,758.23,760.35,757.69,758.36,15708.0
2024-06-26 13:00:00,758.26,758.27,755.04,755.04,6124.0,758.26,758.27,755.04,755.04,6124.0
2024-06-26 13:30:00,755.32,756.41,754.0,756.29,15106.0,755.32,756.41,754.0,756.29,15106.0
2024-06-26 14:00:00,756.0,757.12,755.03,755.65,26007.0,756.0,757.12,755.03,755.65,26007.0
2024-06-26 14:30:00,755.9,756.73,755.07,755.2,12517.0,755.9,756.73,755.07,755.2,12517.0
2024-06-26 15:00:00,754.94,755.33,752.4,752.98,21447.0,754.94,755.33,752.4,752.98,21447.0
2024-06-26 15:30:00,752.9,754.36,752.55,753.9,48636.0,752.9,754.36,752.55,753.9,48636.0
2024-06-27 09:30:00,758.21,767.41,756.67,761.13,43480.0,758.21,767.41,756.67,761.13,43480.0
2024-06-27 10:00:00,761.13,766.0,760.57,766.0,35792.0,761.13,766.0,760.57,766.0,35792.0
2024-06-27 10:30:00,766.05,769.81,764.88,769.0,26388.0,766.05,769.81,764.88,769.0,26388.0
2024-06-27 11:00:00,769.01,772.29,766.86,769.9,31031.0,769.01,772.29,766.86,769.9,31031.0
2024-06-27 11:30:00,770.57,772.85,768.94,772.53,11681.0,770.57,772.85,768.94,772.53,11681.0
2024-06-27 12:00:00,772.56,778.47,771.84,776.18,36353.0,772.56,778.47,771.84,776.18,36353.0
2024-06-27 12:30:00,775.48,777.04,775.27,775.8,44023.0,775.48,777.04,775.27,775.8,44023.0
2024-06-27 13:00:00,775.89,777.49,775.89,777.31,20276.0,775.89,777.49,775.89,777.31,20276.0
2024-06-27 13:30:00,777.13,777.9,776.18,776.23,27845.0,777.13,777.9,776.18,776.23,27845.0
2024-06-27 14:00:00,776.17,777.61,775.0,777.18,35716.0,776.17,777.61,775.0,777.18,35716.0
2024-06-27 14:30:00,776.36,777.84,776.04,776.57,19607.0,776.36,777.84,776.04,776.57,19607.0
2024-06-27 15:00:00,776.79,780.0,776.64,778.04,37156.0,776.79,780.0,776.64,778.04,37156.0
2024-06-27 15:30:00,777.96,778.14,773.0,774.5,136101.0,777.96,778.14,773.0,774.5,136101.0
2024-06-28 09:30:00,775.43,781.09,770.88,777.6,65288.0,775.43,781.09,770.88,777.6,65288.0
2024-06-28 10:00:00,777.57,786.22,777.49,783.68,36674.0,777.57,786.22,777.49,783.68,36674.0
2024-06-28 10:30:00,783.88,785.94,783.1,784.33,16031.0,783.88,785.94,783.1,784.33,16031.0
2024-06-28 11:00:00,784.87,786.25,783.0,785.82,24698.0,784.87,786.25,783.0,785.82,24698.0
2024-06-28 11:30:00,786.82,787.89,785.73,786.59,24778.0,786.82,787.89,785.73,786.59,24778.0
2024-06-28 12:00:00,786.61,787.34,783.4,785.97,22108.0,786.61,787.34,783.4,785.97,22108.0
2024-06-28 12:30:00,785.56,786.08,782.1,783.56,23785.0,785.56,786.08,782.1,783.56,23785.0
2024-06-28 13:00:00,783.35,784.53,781.5,783.23,16709.0,783.35,784.53,781.5,783.23,16709.0
2024-06-28 13:30:00,782.8,784.18,782.17,783.62,13250.0,782.8,784.18,782.17,783.62,13250.0
2024-06-28 14:00:00,783.86,786.12,783.86,784.85,29458.0,783.86,786.12,783.86,784.85,29458.0
2024-06-28 14:30:00,784.79,785.6,784.13,784.64,13879.0,784.79,785.6,784.13,784.64,13879.0
2024-06-28 15:00:00,784.63,785.7,784.42,785.35,32190.0,784.63,785.7,784.42,785.35,32190.0
2024-06-28 15:30:00,785.2,789.97,784.2,787.19,189118.0,785.2,789.97,784.2,787.19,189118.0
2024-07-01 09:30:00,784.0,784.0,770.78,773.45,109793.0,784.0,784.0,770.78,773.45,109793.0
2024-07-01 10:00:00,773.46,781.84,772.37,781.0,53684.0,773.46,781.84,772.37,781.0,53684.0
2024-07-01 10:30:00,781.28,783.33,779.31,782.0,30025.0,781.28,783.33,779.31,782.0,30025.0
2024-07-01 11:00:00,782.0,788.05,780.38,787.08,41564.0,782.0,788.05,780.38,787.08,41564.0
2024-07-01 11:30:00,787.34,788.79,786.09,787.45,40529.0,787.34,788.79,786.09,787.45,40529.0
2024-07-01 12:00:00,787.1,787.48,784.17,786.92,31161.0,787.1,787.48,784.17,786.92,31161.0
2024-07-01 12:30:00,787.5,788.24,785.46,786.74,16947.0,787.5,788.24,785.46,786.74,16947.0
2024-07-01 13:00:00,787.01,787.67,785.62,787.53,11621.0,787.01,787.67,785.62,787.53,11621.0
2024-07-01 13:30:00,787.55,787.55,785.26,785.8,11098.0,787.55,787.55,785.26,785.8,11098.0
2024-07-01 14:00:00,785.65,787.4,784.34,786.5,9299.0,785.65,787.4,784.34,786.5,9299.0
2024-07-01 14:30:00,786.21,787.72,785.26,787.07,10726.0,786.21,787.72,785.26,787.07,10726.0
2024-07-01 15:00:00,786.83,788.42,785.7,787.88,24411.0,786.83,788.42,785.7,787.88,24411.0
2024-07-01 15:30:00,787.68,790.48,785.67,789.5,79458.0,787.68,790.48,785.67,789.5,79458.0
2024-07-02 09:30:00,784.98,792.0,781.9,783.05,57711.0,784.98,792.0,781.9,783.05,57711.0
2024-07-02 10:00:00,783.0,786.67,781.62,783.74,27302.0,783.0,786.67,781.62,783.74,27302.0
2024-07-02 10:30:00,784.24,787.64,784.24,787.58,15325.0,784.24,787.64,784.24,787.58,15325.0
2024-07-02 11:00:00,788.0,789.68,787.96,788.17,18721.0,788.0,789.68,787.96,788.17,18721.0
2024-07-02 11:30:00,788.88,789.92,788.07,788.67,10701.0,788.88,789.92,788.07,788.67,10701.0
2024-07-02 12:00:00,787.97,788.3,786.69,787.45,4927.0,787.97,788.3,786.69,787.45,4927.0
2024-07-02 12:30:00,787.46,788.33,786.97,787.62,6483.0,787.46,788.33,786.97,787.62,6483.0
2024-07-02 13:00:00,787.75,790.23,787.45,789.92,11005.0,787.75,790.23,787.45,789.92,11005.0
2024-07-02 13:30:00,790.07,793.09,788.7,792.91,20676.0,790.07,793.09,788.7,792.91,20676.0
2024-07-02 14:00:00,792.83,793.99,792.34,793.29,16814.0,792.83,793.99,792.34,793.29,16814.0
2024-07-02 14:30:00,793.29,793.4,791.0,791.37,12475.0,793.29,793.4,791.0,791.37,12475.0
2024-07-02 15:00:00,791.12,791.68,789.7,790.85,9437.0,791.12,791.68,789.7,790.85,9437.0
2024-07-02 15:30:00,790.9,794.15,789.61,793.73,56926.0,790.9,794.15,789.61,793.73,56926.0
2024-07-03 09:30:00,793.67,794.47,791.0,791.41,21699.0,793.67,794.47,791.0,791.41,21699.0
2024-07-03 10:00:00,792.15,795.95,789.43,792.25,27190.0,792.15,795.95,789.43,792.25,27190.0
2024-07-03 10:30:00,792.12,794.16,792.07,792.61,13602.0,792.12,794.16,792.07,792.61,13602.0
2024-07-03 11:00:00,793.08,793.46,788.61,788.61,26956.0,793.08,793.46,788.61,788.61,26956.0
2024-07-03 11:30:00,788.61,788.68,785.19,786.01,39702.0,788.61,788.68,785.19,786.01,39702.0
2024-07-03 12:00:00,786.03,787.8,785.76,787.24,41245.0,786.03,787.8,785.76,787.24,41245.0
2024-07-03 12:30:00,787.26,789.35,785.49,786.72,72942.0,787.26,789.35,785.49,786.72,72942.0
2024-07-05 09:30:00,788.42,792.33,785.92,789.93,61243.0,788.42,792.33,785.92,789.93,61243.0
2024-07-05 10:00:00,790.09,794.45,789.19,791.81,39643.0,790.09,794.45,789.19,791.81,39643.0
2024-07-05 10:30:00,791.14,793.98,791.14,793.18,26610.0,791.14,793.98,791.14,793.18,26610.0
2024-07-05 11:00:00,793.29,796.22,792.72,794.63,17457.0,793.29,796.22,792.72,794.63,17457.0
2024-07-05 11:30:00,795.0,798.72,793.38,798.54,21914.0,795.0,798.72,793.38,798.54,21914.0
2024-07-05 12:00:00,799.0,801.54,798.59,799.47,28310.0,799.0,801.54,798.59,799.47,28310.0
2024-07-05 12:30:00,799.03,799.91,797.89,798.0,7736.0,799.03,799.91,797.89,798.0,7736.0
2024-07-05 13:00:00,798.13,800.53,796.96,800.09,10946.0,798.13,800.53,796.96,800.09,10946.0
2024-07-05 13:30:00,800.09,801.72,798.67,800.63,15833.0,800.09,801.72,798.67,800.63,15833.0
2024-07-05 14:00:00,800.62,804.24,800.19,803.16,20445.0,800.62,804.24,800.19,803.16,20445.0
2024-07-05 14:30:00,803.22,803.81,801.51,801.56,20258.0,803.22,803.81,801.51,801.56,20258.0
2024-07-05 15:00:00,801.66,803.75,801.5,803.42,19892.0,801.66,803.75,801.5,803.42,19892.0
2024-07-05 15:30:00,803.32,806.52,801.55,806.01,102395.0,803.32,806.52,801.55,806.01,102395.0
2024-07-08 09:30:00,763.5,776.65,761.44,768.66,236636.0,763.5,776.65,761.44,768.66,236636.0
2024-07-08 10:00:00,769.12,775.0,765.0,771.23,125324.0,769.12,775.0,765.0,771.23,125324.0
2024-07-08 10:30:00,771.23,774.29,764.48,767.35,63747.0,771.23,774.29,764.48,767.35,63747.0
2024-07-08 11:00:00,767.89,772.0,766.28,771.95,36376.0,767.89,772.0,766.28,771.95,36376.0
2024-07-08 11:30:00,772.28,773.92,770.06,772.52,26156.0,772.28,773.92,770.06,772.52,26156.0
2024-07-08 12:00:00,771.79,772.05,769.0,769.08,26754.0,771.79,772.05,769.0,769.08,26754.0
2024-07-08 12:30:00,769.3,769.65,767.25,767.74,43084.0,769.3,769.65,767.25,767.74,43084.0
2024-07-08 13:00:00,767.86,771.59,767.8,769.65,32648.0,767.86,771.59,767.8,769.65,32648.0
2024-07-08 13:30:00,769.54,770.48,768.02,768.8,29183.0,769.54,770.48,768.02,768.8,29183.0
2024-07-08 14:00:00,769.05,769.1,765.9,766.01,43130.0,769.05,769.1,765.9,766.01,43130.0
2024-07-08 14:30:00,766.43,766.61,764.86,766.11,55687.0,766.43,766.61,764.86,766.11,55687.0
2024-07-08 15:00:00,766.18,767.35,764.68,765.55,71771.0,766.18,767.35,764.68,765.55,71771.0
2024-07-08 15:30:00,765.4,769.33,762.74,765.93,187066.0,765.4,769.33,762.74,765.93,187066.0
2024-07-09 09:30:00,750.96,760.02,746.75,746.75,175530.0,750.96,760.02,746.75,746.75,175530.0
2024-07-09 10:00:00,746.22,749.57,741.52,742.75,144845.0,746.22,749.57,741.52,742.75,144845.0
2024-07-09 10:30:00,742.53,746.95,738.01,739.38,122055.0,742.53,746.95,738.01,739.38,122055.0
2024-07-09 11:00:00,739.01,742.37,737.01,740.53,106487.0,739.01,742.37,737.01,740.53,106487.0
2024-07-09 11:30:00,740.33,743.56,740.32,741.77,65413.0,740.33,743.56,740.32,741.77,65413.0
2024-07-09 12:00:00,742.01,742.91,739.76,740.85,39115.0,742.01,742.91,739.76,740.85,39115.0
2024-07-09 12:30:00,741.19,741.93,739.47,740.46,42755.0,741.19,741.93,739.47,740.46,42755.0
2024-07-09 13:00:00,740.56,740.95,738.55,740.13,42393.0,740.56,740.95,738.55,740.13,42393.0
2024-07-09 13:30:00,739.95,740.59,738.27,739.99,40773.0,739.95,740.59,738.27,739.99,40773.0
2024-07-09 14:00:00,739.69,740.15,738.25,739.5,32406.0,739.69,740.15,738.25,739.5,32406.0
2024-07-09 14:30:00,739.7,741.6,739.48,740.97,49753.0,739.7,741.6,739.48,740.97,49753.0
2024-07-09 15:00:00,740.62,741.16,740.04,740.13,49372.0,740.62,741.16,740.04,740.13,49372.0
2024-07-09 15:30:00,740.11,744.94,739.72,743.67,179128.0,740.11,744.94,739.72,743.67,179128.0
2024-07-10 09:30:00,740.56,741.0,733.0,738.54,122072.0,740.56,741.0,733.0,738.54,122072.0
2024-07-10 10:00:00,738.88,738.88,732.11,734.44,51638.0,738.88,738.88,732.11,734.44,51638.0
2024-07-10 10:30:00,735.04,735.6,731.55,732.61,42973.0,735.04,735.6,731.55,732.61,42973.0
2024-07-10 11:00:00,733.0,734.9,732.33,734.89,50141.0,733.0,734.9,732.33,734.89,50141.0
2024-07-10 11:30:00,735.33,737.35,735.29,736.74,51401.0,735.33,737.35,735.29,736.74,51401.0
2024-07-10 12:00:00,737.28,738.77,736.25,738.13,55594.0,737.28,738.77,736.25,738.13,55594.0
2024-07-10 12:30:00,738.47,738.66,737.0,737.99,36224.0,738.47,738.66,737.0,737.99,36224.0
2024-07-10 13:00:00,737.6,740.78,737.59,739.45,30410.0,737.6,740.78,737.59,739.45,30410.0
2024-07-10 13:30:00,739.67,740.48,737.79,740.48,41055.0,739.67,740.48,737.79,740.48,41055.0
2024-07-10 14:00:00,740.26,740.95,737.21,737.64,35677.0,740.26,740.95,737.21,737.64,35677.0
2024-07-10 14:30:00,737.93,740.89,737.86,740.45,41299.0,737.93,740.89,737.86,740.45,41299.0
2024-07-10 15:00:00,740.33,740.33,738.27,739.26,34907.0,740.33,740.33,738.27,739.26,34907.0
2024-07-10 15:30:00,739.34,743.38,739.1,742.77,100574.0,739.34,743.38,739.1,742.77,100574.0
2024-07-11 09:30:00,746.0,756.19,741.33,754.82,68452.0,746.0,756.19,741.33,754.82,68452.0
2024-07-11 10:00:00,755.87,756.5,745.03,747.23,52981.0,755.87,756.5,745.03,747.23,52981.0
2024-07-11 10:30:00,747.24,749.14,745.81,747.11,22559.0,747.24,749.14,745.81,747.11,22559.0
2024-07-11 11:00:00,746.89,748.74,745.0,745.3,32099.0,746.89,748.74,745.0,745.3,32099.0
2024-07-11 11:30:00,745.27,745.69,742.61,742.99,15715.0,745.27,745.69,742.61,742.99,15715.0
2024-07-11 12:00:00,742.77,746.32,741.45,745.86,26886.0,742.77,746.32,741.45,745.86,26886.0
2024-07-11 12:30:00,746.14,747.1,744.28,745.68,24663.0,746.14,747.1,744.28,745.68,24663.0
2024-07-11 13:00:00,745.63,749.0,745.48,747.46,24518.0,745.63,749.0,745.48,747.46,24518.0
2024-07-11 13:30:00,746.85,748.73,744.13,744.72,16139.0,746.85,748.73,744.13,744.72,16139.0
2024-07-11 14:00:00,744.88,747.06,744.88,745.29,13067.0,744.88,747.06,744.88,745.29,13067.0
2024-07-11 14:30:00,745.64,748.96,745.64,748.66,11653.0,745.64,748.96,745.64,748.66,11653.0
2024-07-11 15:00:00,748.54,749.5,747.52,748.83,13874.0,748.54,749.5,747.52,748.83,13874.0
2024-07-11 15:30:00,748.77,750.89,748.33,748.77,63952.0,748.77,750.89,748.33,748.77,63952.0
2024-07-12 09:30:00,749.0,749.91,744.0,749.73,40968.0,749.0,749.91,744.0,749.73,40968.0
2024-07-12 10:00:00,750.19,753.04,748.51,751.64,31511.0,750.19,753.04,748.51,751.64,31511.0
2024-07-12 10:30:00,752.26,756.96,751.84,756.0,23032.0,752.26,756.96,751.84,756.0,23032.0
2024-07-12 11:00:00,755.54,757.27,754.62,757.27,16970.0,755.54,757.27,754.62,757.27,16970.0
2024-07-12 11:30:00,757.72,757.72,755.07,755.07,14978.0,757.72,757.72,755.07,755.07,14978.0
2024-07-12 12:00:00,756.14,756.33,753.7,755.13,15891.0,756.14,756.33,753.7,755.13,15891.0
2024-07-12 12:30:00,755.1,758.01,754.32,757.98,21386.0,755.1,758.01,754.32,757.98,21386.0
2024-07-12 13:00:00,757.64,758.46,756.63,757.95,13447.0,757.64,758.46,756.63,757.95,13447.0
2024-07-12 13:30:00,758.22,759.5,757.72,758.93,15406.0,758.22,759.5,757.72,758.93,15406.0
2024-07-12 14:00:00,758.98,760.49,758.74,759.73,10973.0,758.98,760.49,758.74,759.73,10973.0
2024-07-12 14:30:00,759.49,760.5,759.1,760.21,11299.0,759.49,760.5,759.1,760.21,11299.0
2024-07-12 15:00:00,760.68,762.56,760.56,762.38,13165.0,760.68,762.56,760.56,762.38,13165.0
2024-07-12 15:30:00,762.56,762.6,756.34,759.19,103010.0,762.56,762.6,756.34,759.19,103010.0
2024-07-15 09:30:00,766.95,770.96,759.25,769.68,71396.0,766.95,770.96,759.25,769.68,71396.0
2024-07-15 10:00:00,769.69,771.98,766.97,771.4,29515.0,769.69,771.98,766.97,771.4,29515.0
2024-07-15 10:30:00,771.07,774.7,770.13,773.7,23727.0,771.07,774.7,770.13,773.7,23727.0
2024-07-15 11:00:00,773.68,776.35,773.68,774.22,42526.0,773.68,776.35,773.68,774.22,42526.0
2024-07-15 11:30:00,774.33,776.48,773.58,775.13,29854.0,774.33,776.48,773.58,775.13,29854.0
2024-07-15 12:00:00,774.52,775.54,767.9,768.57,26694.0,774.52,775.54,767.9,768.57,26694.0
2024-07-15 12:30:00,768.56,769.05,767.61,768.69,11456.0,768.56,769.05,767.61,768.69,11456.0
2024-07-15 13:00:00,768.39,769.24,766.08,767.03,14418.0,768.39,769.24,766.08,767.03,14418.0
2024-07-15 13:30:00,766.87,767.42,764.87,765.61,13330.0,766.87,767.42,764.87,765.61,13330.0
2024-07-15 14:00:00,765.1,766.84,765.1,766.01,11868.0,765.1,766.84,765.1,766.01,11868.0
2024-07-15 14:30:00,766.49,768.07,766.18,768.0,8697.0,766.49,768.07,766.18,768.0,8697.0
2024-07-15 15:00:00,767.63,768.01,765.95,766.1,16432.0,767.63,768.01,765.95,766.1,16432.0
2024-07-15 15:30:00,766.09,768.49,764.04,768.27,77727.0,766.09,768.49,764.04,768.27,77727.0
2024-07-16 09:30:00,767.85,770.04,763.12,763.12,48641.0,767.85,770.04,763.12,763.12,48641.0
2024-07-16 10:00:00,763.75,763.76,756.8,757.93,30620.0,763.75,763.76,756.8,757.93,30620.0
2024-07-16 10:30:00,758.13,762.11,758.13,760.07,25538.0,758.13,762.11,758.13,760.07,25538.0
2024-07-16 11:00:00,760.72,764.12,760.29,761.39,13798.0,760.72,764.12,760.29,761.39,13798.0
2024-07-16 11:30:00,761.52,761.81,759.66,759.94,17826.0,761.52,761.81,759.66,759.94,17826.0
2024-07-16 12:00:00,760.18,760.82,757.05,758.07,23537.0,760.18,760.82,757.05,758.07,23537.0
2024-07-16 12:30:00,757.72,759.61,756.68,759.38,36250.0,757.72,759.61,756.68,759.38,36250.0
2024-07-16 13:00:00,759.1,759.11,756.27,756.27,11109.0,759.1,759.11,756.27,756.27,11109.0
2024-07-16 13:30:00,756.21,756.57,754.51,756.05,12237.0,756.21,756.57,754.51,756.05,12237.0
2024-07-16 14:00:00,755.96,758.53,755.34,758.35,12567.0,755.96,758.53,755.34,758.35,12567.0
2024-07-16 14:30:00,758.74,759.56,758.15,759.27,11941.0,758.74,759.56,758.15,759.27,11941.0
2024-07-16 15:00:00,759.49,762.54,759.19,762.04,16554.0,759.49,762.54,759.19,762.04,16554.0
2024-07-16 15:30:00,761.83,764.31,760.72,760.79,66735.0,761.83,764.31,760.72,760.79,66735.0
2024-07-17 09:30:00,740.0,743.54,730.2,742.01,128881.0,740.0,743.54,730.2,742.01,128881.0
2024-07-17 10:00:00,741.48,746.09,737.76,744.19,63554.0,741.48,746.09,737.76,744.19,63554.0
2024-07-17 10:30:00,744.77,746.37,740.61,740.61,33384.0,744.77,746.37,740.61,740.61,33384.0
2024-07-17 11:00:00,740.65,744.44,739.93,743.48,39696.0,740.65,744.44,739.93,743.48,39696.0
2024-07-17 11:30:00,743.06,744.02,740.78,741.59,23666.0,743.06,744.02,740.78,741.59,23666.0
2024-07-17 12:00:00,741.84,742.26,735.55,736.72,62975.0,741.84,742.26,735.55,736.72,62975.0
2024-07-17 12:30:00,737.17,738.54,735.43,736.88,28062.0,737.17,738.54,735.43,736.88,28062.0
2024-07-17 13:00:00,737.13,738.4,734.98,737.27,27774.0,737.13,738.4,734.98,737.27,27774.0
2024-07-17 13:30:00,737.28,738.82,737.11,737.83,29702.0,737.28,738.82,737.11,737.83,29702.0
2024-07-17 14:00:00,737.86,739.93,736.76,738.04,28023.0,737.86,739.93,736.76,738.04,28023.0
2024-07-17 14:30:00,738.04,741.14,737.0,737.7,63517.0,738.04,741.14,737.0,737.7,63517.0
2024-07-17 15:00:00,737.92,739.64,736.96,738.69,37050.0,737.92,739.64,736.96,738.69,37050.0
2024-07-17 15:30:00,738.62,739.52,736.01,736.07,107138.0,738.62,739.52,736.01,736.07,107138.0
2024-07-18 09:30:00,738.34,749.0,733.29,745.45,100208.0,738.34,749.0,733.29,745.45,100208.0
2024-07-18 10:00:00,745.52,750.58,743.12,748.58,59487.0,745.52,750.58,743.12,748.58,59487.0
2024-07-18 10:30:00,747.72,747.72,738.2,742.54,75971.0,747.72,747.72,738.2,742.54,75971.0
2024-07-18 11:00:00,742.48,743.46,738.63,740.51,65779.0,742.48,743.46,738.63,740.51,65779.0
2024-07-18 11:30:00,740.37,740.78,735.49,736.8,30883.0,740.37,740.78,735.49,736.8,30883.0
2024-07-18 12:00:00,736.28,736.36,730.09,734.42,49562.0,736.28,736.36,730.09,734.42,49562.0
2024-07-18 12:30:00,733.84,736.91,733.28,733.95,53541.0,733.84,736.91,733.28,733.95,53541.0
2024-07-18 13:00:00,734.96,737.47,734.24,735.73,33482.0,734.96,737.47,734.24,735.73,33482.0
2024-07-18 13:30:00,736.5,738.21,735.14,735.88,11122.0,736.5,738.21,735.14,735.88,11122.0
2024-07-18 14:00:00,735.96,737.18,734.51,735.52,17199.0,735.96,737.18,734.51,735.52,17199.0
2024-07-18 14:30:00,734.95,737.34,733.55,737.34,20061.0,734.95,737.34,733.55,737.34,20061.0
2024-07-18 15:00:00,737.14,739.01,735.05,739.01,26953.0,737.14,739.01,735.05,739.01,26953.0
2024-07-18 15:30:00,738.96,743.0,737.28,738.48,142990.0,738.96,743.0,737.28,738.48,142990.0
2024-07-19 09:30:00,744.69,751.86,738.0,747.55,79710.0,744.69,751.86,738.0,747.55,79710.0
2024-07-19 10:00:00,747.47,754.9,745.76,751.81,26089.0,747.47,754.9,745.76,751.81,26089.0
2024-07-19 10:30:00,752.14,753.85,750.21,753.85,19081.0,752.14,753.85,750.21,753.85,19081.0
2024-07-19 11:00:00,754.03,755.51,751.42,752.3,26183.0,754.03,755.51,751.42,752.3,26183.0
2024-07-19 11:30:00,751.99,753.53,749.87,753.33,35582.0,751.99,753.53,749.87,753.33,35582.0
2024-07-19 12:00:00,753.34,755.88,753.34,754.88,31980.0,753.34,755.88,753.34,754.88,31980.0
2024-07-19 12:30:00,755.03,755.27,751.42,751.42,41635.0,755.03,755.27,751.42,751.42,41635.0
2024-07-19 13:00:00,751.58,753.08,749.75,751.44,42674.0,751.58,753.08,749.75,751.44,42674.0
2024-07-19 13:30:00,751.44,752.19,748.64,750.93,22000.0,751.44,752.19,748.64,750.93,22000.0
2024-07-19 14:00:00,750.93,751.51,748.46,748.77,11364.0,750.93,751.51,748.46,748.77,11364.0
2024-07-19 14:30:00,748.76,750.25,748.38,749.54,17426.0,748.76,750.25,748.38,749.54,17426.0
2024-07-19 15:00:00,749.54,753.19,749.53,752.71,17955.0,749.54,753.19,749.53,752.71,17955.0
2024-07-19 15:30:00,752.45,752.6,749.07,751.65,60908.0,752.45,752.6,749.07,751.65,60908.0
2024-07-22 09:30:00,754.81,764.44,754.22,757.1,56392.0,754.81,764.44,754.22,757.1,56392.0
2024-07-22 10:00:00,757.51,758.0,753.77,757.62,22429.0,757.51,758.0,753.77,757.62,22429.0
2024-07-22 10:30:00,757.81,763.95,755.93,763.41,53015.0,757.81,763.95,755.93,763.41,53015.0
2024-07-22 11:00:00,763.37,764.4,759.03,759.09,33629.0,763.37,764.4,759.03,759.09,33629.0
2024-07-22 11:30:00,759.05,759.05,755.0,755.62,46317.0,759.05,759.05,755.0,755.62,46317.0
2024-07-22 12:00:00,755.31,757.69,753.88,756.62,45708.0,755.31,757.69,753.88,756.62,45708.0
2024-07-22 12:30:00,757.25,760.73,756.91,758.93,22585.0,757.25,760.73,756.91,758.93,22585.0
2024-07-22 13:00:00,759.11,760.08,758.69,758.93,8329.0,759.11,760.08,758.69,758.93,8329.0
2024-07-22 13:30:00,759.39,762.3,758.98,762.3,12687.0,759.39,762.3,758.98,762.3,12687.0
2024-07-22 14:00:00,762.17,763.9,761.7,763.69,11635.0,762.17,763.9,761.7,763.69,11635.0
2024-07-22 14:30:00,763.69,764.17,760.8,760.8,49430.0,763.69,764.17,760.8,760.8,49430.0
2024-07-22 15:00:00,760.62,760.91,759.09,760.3,33828.0,760.62,760.91,759.09,760.3,33828.0
2024-07-22 15:30:00,760.11,760.86,756.21,756.51,90765.0,760.11,760.86,756.21,756.51,90765.0
2024-07-23 09:30:00,763.47,773.45,760.66,771.35,61896.0,763.47,773.45,760.66,771.35,61896.0
2024-07-23 10:00:00,770.67,775.97,770.14,770.14,37478.0,770.67,775.97,770.14,770.14,37478.0
2024-07-23 10:30:00,771.05,771.05,765.24,767.48,26434.0,771.05,771.05,765.24,767.48,26434.0
2024-07-23 11:00:00,767.34,773.0,767.09,771.99,27858.0,767.34,773.0,767.09,771.99,27858.0
2024-07-23 11:30:00,771.48,771.56,768.51,769.44,27706.0,771.48,771.56,768.51,769.44,27706.0
2024-07-23 12:00:00,768.89,769.08,764.52,765.69,30748.0,768.89,769.08,764.52,765.69,30748.0
2024-07-23 12:30:00,765.22,765.95,764.04,765.06,12982.0,765.22,765.95,764.04,765.06,12982.0
2024-07-23 13:00:00,765.11,767.1,764.76,766.36,9083.0,765.11,767.1,764.76,766.36,9083.0
2024-07-23 13:30:00,766.06,767.9,764.14,767.55,16874.0,766.06,767.9,764.14,767.55,16874.0
2024-07-23 14:00:00,767.29,767.66,764.62,765.27,16126.0,767.29,767.66,764.62,765.27,16126.0
2024-07-23 14:30:00,764.6,766.82,764.6,765.41,16970.0,764.6,766.82,764.6,765.41,16970.0
2024-07-23 15:00:00,765.34,765.34,763.15,764.76,20587.0,765.34,765.34,763.15,764.76,20587.0
2024-07-23 15:30:00,764.8,766.81,761.05,765.2,121636.0,764.8,766.81,761.05,765.2,121636.0
2024-07-24 09:30:00,755.0,757.48,752.51,753.97,82991.0,755.0,757.48,752.51,753.97,82991.0
2024-07-24 10:00:00,752.98,752.98,743.22,749.95,90199.0,752.98,752.98,743.22,749.95,90199.0
2024-07-24 10:30:00,749.13,753.4,748.1,749.44,34613.0,749.13,753.4,748.1,749.44,34613.0
2024-07-24 11:00:00,748.94,749.7,742.85,744.67,25047.0,748.94,749.7,742.85,744.67,25047.0
2024-07-24 11:30:00,745.01,746.0,741.0,741.0,30592.0,745.01,746.0,741.0,741.0,30592.0
2024-07-24 12:00:00,741.36,742.59,739.4,741.74,37835.0,741.36,742.59,739.4,741.74,37835.0
2024-07-24 12:30:00,741.47,741.73,739.4,740.21,40169.0,741.47,741.73,739.4,740.21,40169.0
2024-07-24 13:00:00,740.74,744.94,740.73,743.31,28500.0,740.74,744.94,740.73,743.31,28500.0
2024-07-24 13:30:00,743.31,745.63,741.69,742.13,31874.0,743.31,745.63,741.69,742.13,31874.0
2024-07-24 14:00:00,741.85,743.57,740.24,741.0,42498.0,741.85,743.57,740.24,741.0,42498.0
2024-07-24 14:30:00,740.33,740.81,737.14,738.77,45275.0,740.33,740.81,737.14,738.77,45275.0
2024-07-24 15:00:00,738.6,738.68,733.38,734.22,57799.0,738.6,738.68,733.38,734.22,57799.0
2024-07-24 15:30:00,734.33,735.03,729.23,731.54,184589.0,734.33,735.03,729.23,731.54,184589.0
2024-07-25 09:30:00,789.33,828.0,783.04,816.0,1015026.0,789.33,828.0,783.04,816.0,1015026.0
2024-07-25 10:00:00,816.0,822.76,808.0,818.79,389755.0,816.0,822.76,808.0,818.79,389755.0
2024-07-25 10:30:00,817.89,825.73,813.54,824.65,191999.0,817.89,825.73,813.54,824.65,191999.0
2024-07-25 11:00:00,824.35,833.91,822.01,829.36,255656.0,824.35,833.91,822.01,829.36,255656.0
2024-07-25 11:30:00,829.38,832.76,826.28,831.25,159776.0,829.38,832.76,826.28,831.25,159776.0
2024-07-25 12:00:00,831.28,843.09,830.82,842.96,191262.0,831.28,843.09,830.82,842.96,191262.0
2024-07-25 12:30:00,842.85,848.54,841.52,847.54,151769.0,842.85,848.54,841.52,847.54,151769.0
2024-07-25 13:00:00,847.87,850.33,839.0,841.1,186246.0,847.87,850.33,839.0,841.1,186246.0
2024-07-25 13:30:00,841.11,844.41,839.83,841.35,100096.0,841.11,844.41,839.83,841.35,100096.0
2024-07-25 14:00:00,841.4,845.85,839.04,841.6,107580.0,841.4,845.85,839.04,841.6,107580.0
2024-07-25 14:30:00,840.93,845.59,831.38,838.98,190495.0,840.93,845.59,831.38,838.98,190495.0
2024-07-25 15:00:00,838.75,846.2,838.25,844.26,115136.0,838.75,846.2,838.25,844.26,115136.0
2024-07-25 15:30:00,844.54,844.74,824.17,828.3,467546.0,844.54,844.74,824.17,828.3,467546.0
2024-07-26 09:30:00,825.85,838.78,818.07,836.03,237832.0,825.85,838.78,818.07,836.03,237832.0
2024-07-26 10:00:00,835.99,846.86,835.24,840.64,149013.0,835.99,846.86,835.24,840.64,149013.0
2024-07-26 10:30:00,840.99,840.99,828.53,835.62,82048.0,840.99,840.99,828.53,835.62,82048.0
2024-07-26 11:00:00,834.77,841.64,832.31,834.8,97013.0,834.77,841.64,832.31,834.8,97013.0
2024-07-26 11:30:00,834.18,837.07,833.64,836.49,42492.0,834.18,837.07,833.64,836.49,42492.0
2024-07-26 12:00:00,836.5,838.98,830.22,830.23,46009.0,836.5,838.98,830.22,830.23,46009.0
2024-07-26 12:30:00,831.22,832.45,825.58,831.31,65403.0,831.22,832.45,825.58,831.31,65403.0
2024-07-26 13:00:00,831.84,838.11,829.76,837.23,94306.0,831.84,838.11,829.76,837.23,94306.0
2024-07-26 13:30:00,836.58,837.41,826.46,830.48,73549.0,836.58,837.41,826.46,830.48,73549.0
2024-07-26 14:00:00,830.29,832.58,827.02,828.07,40688.0,830.29,832.58,827.02,828.07,40688.0
2024-07-26 14:30:00,827.01,830.76,826.12,826.12,34671.0,827.01,830.76,826.12,826.12,34671.0
2024-07-26 15:00:00,826.56,830.03,822.2,830.03,68455.0,826.56,830.03,822.2,830.03,68455.0
2024-07-26 15:30:00,828.47,829.95,823.96,828.5,187846.0,828.47,829.95,823.96,828.5,187846.0
2024-07-29 09:30:00,829.0,830.5,813.57,823.42,105094.0,829.0,830.5,813.57,823.42,105094.0
2024-07-29 10:00:00,822.94,825.76,814.27,816.0,76631.0,822.94,825.76,814.27,816.0,76631.0
2024-07-29 10:30:00,816.26,817.66,808.78,809.2,76976.0,816.26,817.66,808.78,809.2,76976.0
2024-07-29 11:00:00,809.12,811.66,807.1,810.64,49875.0,809.12,811.66,807.1,810.64,49875.0
2024-07-29 11:30:00,810.44,815.84,808.81,813.97,27982.0,810.44,815.84,808.81,813.97,27982.0
2024-07-29 12:00:00,813.75,814.68,809.63,810.92,25282.0,813.75,814.68,809.63,810.92,25282.0
2024-07-29 12:30:00,811.65,811.73,808.32,810.0,19025.0,811.65,811.73,808.32,810.0,19025.0
2024-07-29 13:00:00,810.29,810.91,808.15,809.4,39761.0,810.29,810.91,808.15,809.4,39761.0
2024-07-29 13:30:00,808.99,809.66,806.42,809.01,55315.0,808.99,809.66,806.42,809.01,55315.0
2024-07-29 14:00:00,809.01,810.0,806.69,808.26,42130.0,809.01,810.0,806.69,808.26,42130.0
2024-07-29 14:30:00,808.74,808.74,805.83,808.47,63312.0,808.74,808.74,805.83,808.47,63312.0
2024-07-29 15:00:00,807.11,808.46,804.0,804.71,97194.0,807.11,808.46,804.0,804.71,97194.0
2024-07-29 15:30:00,804.94,808.0,798.55,799.85,185995.0,804.94,808.0,798.55,799.85,185995.0
2024-07-30 09:30:00,805.74,805.74,800.0,803.72,42774.0,805.74,805.74,800.0,803.72,42774.0
2024-07-30 10:00:00,804.02,804.16,798.32,798.9,23806.0,804.02,804.16,798.32,798.9,23806.0
2024-07-30 10:30:00,799.85,800.71,794.76,796.5,33044.0,799.85,800.71,794.76,796.5,33044.0
2024-07-30 11:00:00,797.2,797.2,791.36,793.85,33407.0,797.2,797.2,791.36,793.85,33407.0
2024-07-30 11:30:00,794.07,794.81,788.1,789.38,30771.0,794.07,794.81,788.1,789.38,30771.0
2024-07-30 12:00:00,789.43,792.54,788.88,791.97,42218.0,789.43,792.54,788.88,791.97,42218.0
2024-07-30 12:30:00,791.85,792.22,785.85,785.86,15364.0,791.85,792.22,785.85,785.86,15364.0
2024-07-30 13:00:00,786.0,788.42,784.59,787.88,31339.0,786.0,788.42,784.59,787.88,31339.0
2024-07-30 13:30:00,787.95,790.88,786.9,790.12,30449.0,787.95,790.88,786.9,790.12,30449.0
2024-07-30 14:00:00,789.67,797.05,789.67,794.4,23885.0,789.67,797.05,789.67,794.4,23885.0
2024-07-30 14:30:00,794.46,795.28,791.62,793.16,18911.0,794.46,795.28,791.62,793.16,18911.0
2024-07-30 15:00:00,793.16,795.85,791.01,794.5,36503.0,793.16,795.85,791.01,794.5,36503.0
2024-07-30 15:30:00,794.27,801.99,792.91,798.41,130739.0,794.27,801.99,792.91,798.41,130739.0
2024-07-31 09:30:00,816.16,817.94,805.0,817.94,68517.0,816.16,817.94,805.0,817.94,68517.0
2024-07-31 10:00:00,816.84,820.93,812.95,814.35,49954.0,816.84,820.93,812.95,814.35,49954.0
2024-07-31 10:30:00,815.27,820.85,810.0,814.88,83508.0,815.27,820.85,810.0,814.88,83508.0
2024-07-31 11:00:00,814.9,815.56,812.0,813.75,40264.0,814.9,815.56,812.0,813.75,40264.0
2024-07-31 11:30:00,812.35,816.99,810.57,815.94,21544.0,812.35,816.99,810.57,815.94,21544.0
2024-07-31 12:00:00,815.66,816.38,813.92,814.67,14164.0,815.66,816.38,813.92,814.67,14164.0
2024-07-31 12:30:00,813.94,815.73,812.3,814.91,33919.0,813.94,815.73,812.3,814.91,33919.0
2024-07-31 13:00:00,814.93,818.58,813.89,815.63,30160.0,814.93,818.58,813.89,815.63,30160.0
2024-07-31 13:30:00,814.89,815.01,811.22,813.29,15376.0,814.89,815.01,811.22,813.29,15376.0
2024-07-31 14:00:00,813.8,815.12,812.32,812.69,12785.0,813.8,815.12,812.32,812.69,12785.0
2024-07-31 14:30:00,813.33,818.18,813.04,817.4,27075.0,813.33,818.18,813.04,817.4,27075.0
2024-07-31 15:00:00,818.0,821.46,813.87,813.87,77154.0,818.0,821.46,813.87,813.87,77154.0
2024-07-31 15:30:00,813.31,820.0,812.13,814.63,132923.0,813.31,820.0,812.13,814.63,132923.0
2024-08-01 09:30:00,818.86,836.62,818.31,832.9,98799.0,818.86,836.62,818.31,832.9,98799.0
2024-08-01 10:00:00,831.71,838.59,828.65,828.99,78364.0,831.71,838.59,828.65,828.99,78364.0
2024-08-01 10:30:00,829.11,832.23,822.76,822.76,45158.0,829.11,832.23,822.76,822.76,45158.0
2024-08-01 11:00:00,823.13,823.74,817.66,819.5,46149.0,823.13,823.74,817.66,819.5,46149.0
2024-08-01 11:30:00,819.56,819.73,810.6,813.32,54316.0,819.56,819.73,810.6,813.32,54316.0
2024-08-01 12:00:00,813.7,819.56,813.7,816.49,32000.0,813.7,819.56,813.7,816.49,32000.0
2024-08-01 12:30:00,817.18,817.19,810.2,811.78,28886.0,817.18,817.19,810.2,811.78,28886.0
2024-08-01 13:00:00,811.6,812.54,805.43,807.63,24328.0,811.6,812.54,805.43,807.63,24328.0
2024-08-01 13:30:00,807.6,807.8,802.61,807.76,28783.0,807.6,807.8,802.61,807.76,28783.0
2024-08-01 14:00:00,808.08,808.08,803.0,803.83,18048.0,808.08,808.08,803.0,803.83,18048.0
2024-08-01 14:30:00,803.75,804.98,802.12,803.47,15421.0,803.75,804.98,802.12,803.47,15421.0
2024-08-01 15:00:00,803.29,805.31,802.22,805.31,27225.0,803.29,805.31,802.22,805.31,27225.0
2024-08-01 15:30:00,805.26,811.98,805.0,811.13,105750.0,805.26,811.98,805.0,811.13,105750.0
2024-08-02 09:30:00,790.86,793.13,775.0,777.14,87226.0,790.86,793.13,775.0,777.14,87226.0
2024-08-02 10:00:00,775.84,779.95,765.46,774.97,80850.0,775.84,779.95,765.46,774.97,80850.0
2024-08-02 10:30:00,773.52,779.0,767.19,773.63,99028.0,773.52,779.0,767.19,773.63,99028.0
2024-08-02 11:00:00,772.17,775.59,769.28,773.38,40833.0,772.17,775.59,769.28,773.38,40833.0
2024-08-02 11:30:00,772.85,784.27,772.85,780.91,31465.0,772.85,784.27,772.85,780.91,31465.0
2024-08-02 12:00:00,781.78,785.72,777.75,784.76,31140.0,781.78,785.72,777.75,784.76,31140.0
2024-08-02 12:30:00,784.47,784.79,779.55,780.25,37349.0,784.47,784.79,779.55,780.25,37349.0
2024-08-02 13:00:00,780.22,783.44,778.44,783.4,36361.0,780.22,783.44,778.44,783.4,36361.0
2024-08-02 13:30:00,782.48,783.4,779.07,782.0,28612.0,782.48,783.4,779.07,782.0,28612.0
2024-08-02 14:00:00,782.0,786.52,779.43,786.52,13902.0,782.0,786.52,779.43,786.52,13902.0
2024-08-02 14:30:00,786.52,789.35,785.22,786.77,18281.0,786.52,789.35,785.22,786.77,18281.0
2024-08-02 15:00:00,786.77,791.19,785.27,790.09,40281.0,786.77,791.19,785.27,790.09,40281.0
2024-08-02 15:30:00,790.33,791.86,785.41,790.63,136721.0,790.33,791.86,785.41,790.63,136721.0
2024-08-05 09:30:00,757.04,777.7,746.1,775.06,145576.0,757.04,777.7,746.1,775.06,145576.0
2024-08-05 10:00:00,777.7,787.6,770.0,770.5,99776.0,777.7,787.6,770.0,770.5,99776.0
2024-08-05 10:30:00,771.8,784.62,770.78,776.78,54373.0,771.8,784.62,770.78,776.78,54373.0
2024-08-05 11:00:00,777.96,790.25,775.84,784.17,51314.0,777.96,790.25,775.84,784.17,51314.0
2024-08-05 11:30:00,783.83,785.99,779.55,781.64,40124.0,783.83,785.99,779.55,781.64,40124.0
2024-08-05 12:00:00,782.37,790.95,780.55,790.94,44097.0,782.37,790.95,780.55,790.94,44097.0
2024-08-05 12:30:00,790.66,790.93,776.47,777.38,31797.0,790.66,790.93,776.47,777.38,31797.0
2024-08-05 13:00:00,776.88,785.07,775.81,784.52,57055.0,776.88,785.07,775.81,784.52,57055.0
2024-08-05 13:30:00,783.76,785.6,781.17,781.41,78214.0,783.76,785.6,781.17,781.41,78214.0
2024-08-05 14:00:00,782.03,782.85,777.02,781.65,74697.0,782.03,782.85,777.02,781.65,74697.0
2024-08-05 14:30:00,781.0,782.6,775.75,775.99,97540.0,781.0,782.6,775.75,775.99,97540.0
2024-08-05 15:00:00,776.19,781.65,771.1,781.65,94926.0,776.19,781.65,771.1,781.65,94926.0
2024-08-05 15:30:00,781.39,785.38,777.52,780.84,126334.0,781.39,785.38,777.52,780.84,126334.0
2024-08-06 09:30:00,787.0,795.78,781.28,791.92,71693.0,787.0,795.78,781.28,791.92,71693.0
2024-08-06 10:00:00,793.17,801.96,792.84,800.6,98907.0,793.17,801.96,792.84,800.6,98907.0
2024-08-06 10:30:00,800.5,804.94,795.62,802.88,62141.0,800.5,804.94,795.62,802.88,62141.0
2024-08-06 11:00:00,803.09,806.96,800.49,802.09,46985.0,803.09,806.96,800.49,802.09,46985.0
2024-08-06 11:30:00,801.07,810.0,800.31,808.9,60460.0,801.07,810.0,800.31,808.9,60460.0
2024-08-06 12:00:00,808.78,811.39,805.39,808.95,68393.0,808.78,811.39,805.39,808.95,68393.0
2024-08-06 12:30:00,809.22,814.29,808.72,812.5,43772.0,809.22,814.29,808.72,812.5,43772.0
2024-08-06 13:00:00,811.72,812.24,808.4,811.13,39130.0,811.72,812.24,808.4,811.13,39130.0
2024-08-06 13:30:00,812.0,813.11,804.45,804.75,33779.0,812.0,813.11,804.45,804.75,33779.0
2024-08-06 14:00:00,804.45,807.24,801.84,806.2,43583.0,804.45,807.24,801.84,806.2,43583.0
2024-08-06 14:30:00,806.11,806.11,800.44,800.44,22922.0,806.11,806.11,800.44,800.44,22922.0
2024-08-06 15:00:00,800.92,805.18,797.68,803.15,39222.0,800.92,805.18,797.68,803.15,39222.0
2024-08-06 15:30:00,802.63,804.45,792.27,792.47,115015.0,802.63,804.45,792.27,792.47,115015.0
2024-08-07 09:30:00,805.64,816.54,804.0,810.59,49533.0,805.64,816.54,804.0,810.59,49533.0
2024-08-07 10:00:00,810.91,812.0,803.88,803.88,17756.0,810.91,812.0,803.88,803.88,17756.0
2024-08-07 10:30:00,803.49,808.26,800.99,804.18,31362.0,803.49,808.26,800.99,804.18,31362.0
2024-08-07 11:00:00,804.38,807.46,798.66,800.0,20021.0,804.38,807.46,798.66,800.0,20021.0
2024-08-07 11:30:00,798.26,801.5,796.48,799.7,18193.0,798.26,801.5,796.48,799.7,18193.0
2024-08-07 12:00:00,799.06,799.14,794.74,796.68,24227.0,799.06,799.14,794.74,796.68,24227.0
2024-08-07 12:30:00,796.71,797.08,789.27,791.09,14348.0,796.71,797.08,789.27,791.09,14348.0
2024-08-07 13:00:00,791.5,792.25,786.85,788.79,19735.0,791.5,792.25,786.85,788.79,19735.0
2024-08-07 13:30:00,789.34,791.8,784.15,785.0,28729.0,789.34,791.8,784.15,785.0,28729.0
2024-08-07 14:00:00,784.56,785.26,779.26,784.0,27974.0,784.56,785.26,779.26,784.0,27974.0
2024-08-07 14:30:00,783.25,783.34,779.06,781.64,53981.0,783.25,783.34,779.06,781.64,53981.0
2024-08-07 15:00:00,782.36,786.67,781.5,782.7,33857.0,782.36,786.67,781.5,782.7,33857.0
2024-08-07 15:30:00,782.11,783.34,774.93,777.1,81253.0,782.11,783.34,774.93,777.1,81253.0
2024-08-08 09:30:00,792.0,796.0,786.77,794.42,44474.0,792.0,796.0,786.77,794.42,44474.0
2024-08-08 10:00:00,793.92,802.39,791.85,800.2,33804.0,793.92,802.39,791.85,800.2,33804.0
2024-08-08 10:30:00,801.89,801.89,794.99,797.71,37241.0,801.89,801.89,794.99,797.71,37241.0
2024-08-08 11:00:00,798.77,799.05,792.79,793.11,29419.0,798.77,799.05,792.79,793.11,29419.0
2024-08-08 11:30:00,792.85,795.18,790.87,793.17,16307.0,792.85,795.18,790.87,793.17,16307.0
2024-08-08 12:00:00,792.36,794.96,791.23,792.0,14486.0,792.36,794.96,791.23,792.0,14486.0
2024-08-08 12:30:00,791.87,792.35,787.99,788.36,32498.0,791.87,792.35,787.99,788.36,32498.0
2024-08-08 13:00:00,789.55,793.18,789.13,792.82,47988.0,789.55,793.18,789.13,792.82,47988.0
2024-08-08 13:30:00,792.75,802.4,787.25,796.64,165763.0,792.75,802.4,787.25,796.64,165763.0
2024-08-08 14:00:00,797.99,802.7,796.34,799.87,23448.0,797.99,802.7,796.34,799.87,23448.0
2024-08-08 14:30:00,799.69,800.39,797.14,799.37,33171.0,799.69,800.39,797.14,799.37,33171.0
2024-08-08 15:00:00,799.05,801.94,797.18,799.62,26065.0,799.05,801.94,797.18,799.62,26065.0
2024-08-08 15:30:00,800.29,801.92,794.68,796.82,127133.0,800.29,801.92,794.68,796.82,127133.0
2024-08-09 09:30:00,796.14,808.43,796.14,806.58,34106.0,796.14,808.43,796.14,806.58,34106.0
2024-08-09 10:00:00,805.86,816.02,805.12,810.5,52534.0,805.86,816.02,805.12,810.5,52534.0
2024-08-09 10:30:00,809.41,812.29,806.25,809.68,38464.0,809.41,812.29,806.25,809.68,38464.0
2024-08-09 11:00:00,810.74,814.19,806.82,806.82,27442.0,810.74,814.19,806.82,806.82,27442.0
2024-08-09 11:30:00,807.73,809.02,803.9,804.57,30934.0,807.73,809.02,803.9,804.57,30934.0
2024-08-09 12:00:00,804.57,805.3,801.78,802.31,15099.0,804.57,805.3,801.78,802.31,15099.0
2024-08-09 12:30:00,802.53,807.12,802.43,807.12,11791.0,802.53,807.12,802.43,807.12,11791.0
2024-08-09 13:00:00,806.88,811.86,806.69,811.23,13119.0,806.88,811.86,806.69,811.23,13119.0
2024-08-09 13:30:00,811.62,812.42,808.77,809.94,11616.0,811.62,812.42,808.77,809.94,11616.0
2024-08-09 14:00:00,810.27,811.82,807.15,809.81,10561.0,810.27,811.82,807.15,809.81,10561.0
2024-08-09 14:30:00,809.85,810.7,807.71,809.33,10071.0,809.85,810.7,807.71,809.33,10071.0
2024-08-09 15:00:00,809.5,810.98,808.34,810.17,14540.0,809.5,810.98,808.34,810.17,14540.0
2024-08-09 15:30:00,810.3,813.99,809.6,811.61,55753.0,810.3,813.99,809.6,811.61,55753.0
2024-08-12 09:30:00,811.08,814.83,801.2,803.03,30610.0,811.08,814.83,801.2,803.03,30610.0
2024-08-12 10:00:00,802.48,808.95,801.25,808.7,11919.0,802.48,808.95,801.25,808.7,11919.0
2024-08-12 10:30:00,807.18,811.18,806.98,809.37,10383.0,807.18,811.18,806.98,809.37,10383.0
2024-08-12 11:00:00,809.19,810.29,800.07,801.2,14994.0,809.19,810.29,800.07,801.2,14994.0
2024-08-12 11:30:00,801.58,807.19,801.58,807.19,9939.0,801.58,807.19,801.58,807.19,9939.0
2024-08-12 12:00:00,809.0,809.0,804.75,805.44,8301.0,809.0,809.0,804.75,805.44,8301.0
2024-08-12 12:30:00,805.44,806.26,802.77,803.26,10471.0,805.44,806.26,802.77,803.26,10471.0
2024-08-12 13:00:00,804.03,805.86,801.46,804.91,3556.0,804.03,805.86,801.46,804.91,3556.0
2024-08-12 13:30:00,804.48,806.09,801.19,804.29,9682.0,804.48,806.09,801.19,804.29,9682.0
2024-08-12 14:00:00,804.35,805.06,802.14,803.95,9281.0,804.35,805.06,802.14,803.95,9281.0
2024-08-12 14:30:00,803.57,804.99,803.5,804.51,5210.0,803.57,804.99,803.5,804.51,5210.0
2024-08-12 15:00:00,804.51,805.35,802.88,804.98,16571.0,804.51,805.35,802.88,804.98,16571.0
2024-08-12 15:30:00,804.76,808.19,802.59,808.14,37884.0,804.76,808.19,802.59,808.14,37884.0
2024-08-13 09:30:00,812.0,822.53,810.6,816.7,64702.0,812.0,822.53,810.6,816.7,64702.0
2024-08-13 10:00:00,817.0,820.83,815.96,818.09,26374.0,817.0,820.83,815.96,818.09,26374.0
2024-08-13 10:30:00,819.17,820.0,816.03,818.57,15258.0,819.17,820.0,816.03,818.57,15258.0
2024-08-13 11:00:00,818.57,820.88,816.0,819.6,29539.0,818.57,820.88,816.0,819.6,29539.0
2024-08-13 11:30:00,819.6,820.03,816.05,816.05,9534.0,819.6,820.03,816.05,816.05,9534.0
2024-08-13 12:00:00,816.0,819.51,815.95,818.24,9989.0,816.0,819.51,815.95,818.24,9989.0
2024-08-13 12:30:00,818.67,822.87,817.08,821.59,11621.0,818.67,822.87,817.08,821.59,11621.0
2024-08-13 13:00:00,821.06,821.11,817.36,817.52,5047.0,821.06,821.11,817.36,817.52,5047.0
2024-08-13 13:30:00,817.71,819.39,816.25,818.48,8726.0,817.71,819.39,816.25,818.48,8726.0
2024-08-13 14:00:00,818.97,820.5,818.18,820.5,5925.0,818.97,820.5,818.18,820.5,5925.0
2024-08-13 14:30:00,819.81,820.5,818.44,819.66,6856.0,819.81,820.5,818.44,819.66,6856.0
2024-08-13 15:00:00,819.25,819.78,816.5,818.01,18226.0,819.25,819.78,816.5,818.01,18226.0
2024-08-13 15:30:00,818.37,820.49,816.78,819.38,47347.0,818.37,820.49,816.78,819.38,47347.0
2024-08-14 09:30:00,822.0,827.05,820.0,822.0,43365.0,822.0,827.05,820.0,822.0,43365.0
2024-08-14 10:00:00,822.0,824.56,816.5,821.86,34315.0,822.0,824.56,816.5,821.86,34315.0
2024-08-14 10:30:00,820.94,821.81,816.0,821.44,16710.0,820.94,821.81,816.0,821.44,16710.0
2024-08-14 11:00:00,820.03,821.68,818.68,821.09,11350.0,820.03,821.68,818.68,821.09,11350.0
2024-08-14 11:30:00,820.99,825.67,820.72,824.16,13770.0,820.99,825.67,820.72,824.16,13770.0
2024-08-14 12:00:00,824.05,824.7,818.51,820.65,12932.0,824.05,824.7,818.51,820.65,12932.0
2024-08-14 12:30:00,821.91,821.91,817.27,820.55,17605.0,821.91,821.91,817.27,820.55,17605.0
2024-08-14 13:00:00,820.41,823.09,820.04,821.09,10587.0,820.41,823.09,820.04,821.09,10587.0
2024-08-14 13:30:00,821.89,822.2,819.89,821.1,14840.0,821.89,822.2,819.89,821.1,14840.0
2024-08-14 14:00:00,820.41,821.45,818.6,820.12,7625.0,820.41,821.45,818.6,820.12,7625.0
2024-08-14 14:30:00,819.9,819.9,818.0,819.42,16137.0,819.9,819.9,818.0,819.42,16137.0
2024-08-14 15:00:00,819.38,819.7,815.5,816.2,19510.0,819.38,819.7,815.5,816.2,19510.0
2024-08-14 15:30:00,816.19,820.83,815.52,818.15,44924.0,816.19,820.83,815.52,818.15,44924.0
2024-08-15 09:30:00,825.0,834.79,823.68,833.84,48813.0,825.0,834.79,823.68,833.84,48813.0
2024-08-15 10:00:00,833.86,835.0,827.94,830.27,29353.0,833.86,835.0,827.94,830.27,29353.0
2024-08-15 10:30:00,830.25,831.83,828.7,830.9,16463.0,830.25,831.83,828.7,830.9,16463.0
2024-08-15 11:00:00,830.89,832.35,827.85,829.99,32117.0,830.89,832.35,827.85,829.99,32117.0
2024-08-15 11:30:00,829.04,832.31,827.89,830.78,17983.0,829.04,832.31,827.89,830.78,17983.0
2024-08-15 12:00:00,830.8,834.67,830.71,832.48,24753.0,830.8,834.67,830.71,832.48,24753.0
2024-08-15 12:30:00,833.36,833.37,827.85,829.75,19989.0,833.36,833.37,827.85,829.75,19989.0
2024-08-15 13:00:00,829.66,830.67,828.2,829.47,9193.0,829.66,830.67,828.2,829.47,9193.0
2024-08-15 13:30:00,829.47,830.49,829.21,830.47,6303.0,829.47,830.49,829.21,830.47,6303.0
2024-08-15 14:00:00,829.87,833.25,829.86,832.79,21254.0,829.87,833.25,829.86,832.79,21254.0
2024-08-15 14:30:00,832.15,834.5,830.91,833.72,18741.0,832.15,834.5,830.91,833.72,18741.0
2024-08-15 15:00:00,833.43,833.96,832.2,833.44,15272.0,833.43,833.96,832.2,833.44,15272.0
2024-08-15 15:30:00,833.83,834.25,830.24,831.58,95758.0,833.83,834.25,830.24,831.58,95758.0
2024-08-16 09:30:00,829.25,829.83,823.85,825.25,77670.0,829.25,829.83,823.85,825.25,77670.0
2024-08-16 10:00:00,825.26,829.44,825.26,828.48,19690.0,825.26,829.44,825.26,828.48,19690.0
2024-08-16 10:30:00,828.49,829.52,825.43,826.07,24536.0,828.49,829.52,825.43,826.07,24536.0
2024-08-16 11:00:00,826.56,827.6,826.08,826.7,19468.0,826.56,827.6,826.08,826.7,19468.0
2024-08-16 11:30:00,826.89,830.09,826.89,828.56,23382.0,826.89,830.09,826.89,828.56,23382.0
2024-08-16 12:00:00,828.39,830.81,828.39,830.65,10851.0,828.39,830.81,828.39,830.65,10851.0
2024-08-16 12:30:00,830.48,831.04,828.53,829.73,15911.0,830.48,831.04,828.53,829.73,15911.0
2024-08-16 13:00:00,829.2,829.76,827.44,827.44,14992.0,829.2,829.76,827.44,827.44,14992.0
2024-08-16 13:30:00,827.54,829.35,826.99,828.25,11070.0,827.54,829.35,826.99,828.25,11070.0
2024-08-16 14:00:00,828.72,828.75,826.86,827.74,22364.0,828.72,828.75,826.86,827.74,22364.0
2024-08-16 14:30:00,828.51,828.76,827.15,828.76,19593.0,828.51,828.76,827.15,828.76,19593.0
2024-08-16 15:00:00,828.8,829.55,826.77,826.92,19615.0,828.8,829.55,826.77,826.92,19615.0
2024-08-16 15:30:00,826.87,828.04,825.65,827.76,60717.0,826.87,828.04,825.65,827.76,60717.0
2024-08-19 09:30:00,825.92,826.9,821.18,826.23,48014.0,825.92,826.9,821.18,826.23,48014.0
2024-08-19 10:00:00,826.15,830.0,825.76,827.43,20822.0,826.15,830.0,825.76,827.43,20822.0
2024-08-19 10:30:00,827.37,828.28,824.66,827.27,13520.0,827.37,828.28,824.66,827.27,13520.0
2024-08-19 11:00:00,826.99,828.0,823.19,825.65,13890.0,826.99,828.0,823.19,825.65,13890.0
2024-08-19 11:30:00,825.45,826.19,822.46,822.97,10226.0,825.45,826.19,822.46,822.97,10226.0
2024-08-19 12:00:00,822.97,827.04,822.96,825.78,7267.0,822.97,827.04,822.96,825.78,7267.0
2024-08-19 12:30:00,826.03,829.3,825.13,828.01,10596.0,826.03,829.3,825.13,828.01,10596.0
2024-08-19 13:00:00,827.4,829.39,827.4,828.74,23928.0,827.4,829.39,827.4,828.74,23928.0
2024-08-19 13:30:00,828.68,829.94,827.83,828.3,18798.0,828.68,829.94,827.83,828.3,18798.0
2024-08-19 14:00:00,828.3,830.12,827.78,830.0,13332.0,828.3,830.12,827.78,830.0,13332.0
2024-08-19 14:30:00,829.84,832.92,829.78,831.67,12021.0,829.84,832.92,829.78,831.67,12021.0
2024-08-19 15:00:00,831.89,832.0,830.27,831.59,14796.0,831.89,832.0,830.27,831.59,14796.0
2024-08-19 15:30:00,831.59,833.72,829.2,832.28,44164.0,831.59,833.72,829.2,832.28,44164.0
2024-08-20 09:30:00,835.0,843.26,834.5,841.1,45647.0,835.0,843.26,834.5,841.1,45647.0
2024-08-20 10:00:00,841.43,842.54,838.0,839.11,25881.0,841.43,842.54,838.0,839.11,25881.0
2024-08-20 10:30:00,839.24,839.91,836.1,838.22,20925.0,839.24,839.91,836.1,838.22,20925.0
2024-08-20 11:00:00,838.13,839.12,834.56,834.94,10447.0,838.13,839.12,834.56,834.94,10447.0
2024-08-20 11:30:00,834.93,837.17,833.85,837.16,11115.0,834.93,837.17,833.85,837.16,11115.0
2024-08-20 12:00:00,837.4,837.67,835.49,836.54,7453.0,837.4,837.67,835.49,836.54,7453.0
2024-08-20 12:30:00,836.55,836.57,834.47,835.05,11132.0,836.55,836.57,834.47,835.05,11132.0
2024-08-20 13:00:00,834.47,835.04,832.08,835.04,10913.0,834.47,835.04,832.08,835.04,10913.0
2024-08-20 13:30:00,834.47,838.9,834.38,837.34,21919.0,834.47,838.9,834.38,837.34,21919.0
2024-08-20 14:00:00,837.29,838.69,837.28,837.81,21074.0,837.29,838.69,837.28,837.81,21074.0
2024-08-20 14:30:00,837.96,839.5,837.47,839.5,11048.0,837.96,839.5,837.47,839.5,11048.0
2024-08-20 15:00:00,839.61,839.88,837.08,837.2,18113.0,839.61,839.88,837.08,837.2,18113.0
2024-08-20 15:30:00,837.2,839.11,835.26,838.59,61078.0,837.2,839.11,835.26,838.59,61078.0
2024-08-21 09:30:00,833.53,840.21,833.02,838.3,28210.0,833.53,840.21,833.02,838.3,28210.0
2024-08-21 10:00:00,838.55,840.42,836.57,837.82,12836.0,838.55,840.42,836.57,837.82,12836.0
2024-08-21 10:30:00,837.82,840.08,834.58,836.25,13861.0,837.82,840.08,834.58,836.25,13861.0
2024-08-21 11:00:00,835.66,835.66,832.0,832.73,14355.0,835.66,835.66,832.0,832.73,14355.0
2024-08-21 11:30:00,832.74,834.66,831.14,831.58,15074.0,832.74,834.66,831.14,831.58,15074.0
2024-08-21 12:00:00,831.5,833.94,830.0,832.84,11094.0,831.5,833.94,830.0,832.84,11094.0
2024-08-21 12:30:00,832.89,834.91,832.56,834.18,11715.0,832.89,834.91,832.56,834.18,11715.0
2024-08-21 13:00:00,834.18,835.43,833.18,835.38,13144.0,834.18,835.43,833.18,835.38,13144.0
2024-08-21 13:30:00,835.18,835.89,834.88,835.22,7466.0,835.18,835.89,834.88,835.22,7466.0
2024-08-21 14:00:00,835.79,836.89,835.09,836.89,14697.0,835.79,836.89,835.09,836.89,14697.0
2024-08-21 14:30:00,836.89,837.63,834.79,836.67,8615.0,836.89,837.63,834.79,836.67,8615.0
2024-08-21 15:00:00,836.13,837.17,834.62,836.5,9240.0,836.13,837.17,834.62,836.5,9240.0
2024-08-21 15:30:00,836.07,840.13,835.42,838.63,33594.0,836.07,840.13,835.42,838.63,33594.0
2024-08-22 09:30:00,840.0,842.55,837.35,839.19,31661.0,840.0,842.55,837.35,839.19,31661.0
2024-08-22 10:00:00,838.92,841.52,835.05,835.79,21675.0,838.92,841.52,835.05,835.79,21675.0
2024-08-22 10:30:00,835.76,837.1,831.55,831.56,17333.0,835.76,837.1,831.55,831.56,17333.0
2024-08-22 11:00:00,831.58,833.5,828.48,829.01,18366.0,831.58,833.5,828.48,829.01,18366.0
2024-08-22 11:30:00,829.19,830.48,823.0,825.31,28161.0,829.19,830.48,823.0,825.31,28161.0
2024-08-22 12:00:00,825.23,828.22,824.92,827.88,17408.0,825.23,828.22,824.92,827.88,17408.0
2024-08-22 12:30:00,828.45,828.45,823.68,824.5,11176.0,828.45,828.45,823.68,824.5,11176.0
2024-08-22 13:00:00,824.69,827.08,823.97,826.56,5323.0,824.69,827.08,823.97,826.56,5323.0
2024-08-22 13:30:00,825.68,825.82,820.54,822.08,17079.0,825.68,825.82,820.54,822.08,17079.0
2024-08-22 14:00:00,821.93,825.32,821.67,825.01,15333.0,821.93,825.32,821.67,825.01,15333.0
2024-08-22 14:30:00,824.28,825.46,823.06,823.06,7298.0,824.28,825.46,823.06,823.06,7298.0
2024-08-22 15:00:00,823.4,824.12,821.17,821.42,6164.0,823.4,824.12,821.17,821.42,6164.0
2024-08-22 15:30:00,821.67,823.97,819.52,821.63,45055.0,821.67,823.97,819.52,821.63,45055.0
2024-08-23 09:30:00,830.0,833.0,825.47,827.62,51200.0,830.0,833.0,825.47,827.62,51200.0
2024-08-23 10:00:00,827.67,834.5,827.67,830.02,26014.0,827.67,834.5,827.67,830.02,26014.0
2024-08-23 10:30:00,829.23,829.37,815.0,821.61,34168.0,829.23,829.37,815.0,821.61,34168.0
2024-08-23 11:00:00,821.7,825.56,819.55,824.19,14200.0,821.7,825.56,819.55,824.19,14200.0
2024-08-23 11:30:00,823.38,825.18,821.78,822.91,12867.0,823.38,825.18,821.78,822.91,12867.0
2024-08-23 12:00:00,822.44,823.0,819.06,821.47,9494.0,822.44,823.0,819.06,821.47,9494.0
2024-08-23 12:30:00,821.49,822.08,818.87,821.11,11914.0,821.49,822.08,818.87,821.11,11914.0
2024-08-23 13:00:00,820.65,824.76,820.64,824.24,21435.0,820.65,824.76,820.64,824.24,21435.0
2024-08-23 13:30:00,824.24,824.69,822.9,823.75,11385.0,824.24,824.69,822.9,823.75,11385.0
2024-08-23 14:00:00,823.68,827.98,823.5,827.53,13307.0,823.68,827.98,823.5,827.53,13307.0
2024-08-23 14:30:00,827.52,828.64,826.99,827.7,9774.0,827.52,828.64,826.99,827.7,9774.0
2024-08-23 15:00:00,826.67,829.11,826.03,828.62,12257.0,826.67,829.11,826.03,828.62,12257.0
2024-08-23 15:30:00,828.58,829.06,824.71,828.15,35384.0,828.58,829.06,824.71,828.15,35384.0
2024-08-26 09:30:00,829.68,835.05,828.99,829.83,20770.0,829.68,835.05,828.99,829.83,20770.0
2024-08-26 10:00:00,830.85,830.9,826.5,829.9,19880.0,830.85,830.9,826.5,829.9,19880.0
2024-08-26 10:30:00,829.92,832.13,827.42,832.13,18686.0,829.92,832.13,827.42,832.13,18686.0
2024-08-26 11:00:00,832.34,836.76,831.82,835.32,22598.0,832.34,836.76,831.82,835.32,22598.0
2024-08-26 11:30:00,834.92,835.58,831.45,831.86,17121.0,834.92,835.58,831.45,831.86,17121.0
2024-08-26 12:00:00,831.25,833.9,830.57,833.14,9677.0,831.25,833.9,830.57,833.14,9677.0
2024-08-26 12:30:00,833.15,833.6,831.43,831.92,11399.0,833.15,833.6,831.43,831.92,11399.0
2024-08-26 13:00:00,831.25,831.92,829.73,831.0,9868.0,831.25,831.92,829.73,831.0,9868.0
2024-08-26 13:30:00,830.37,830.85,827.48,828.4,9560.0,830.37,830.85,827.48,828.4,9560.0
2024-08-26 14:00:00,828.93,831.0,827.51,830.95,11095.0,828.93,831.0,827.51,830.95,11095.0
2024-08-26 14:30:00,830.94,831.56,829.48,830.24,7880.0,830.94,831.56,829.48,830.24,7880.0
2024-08-26 15:00:00,830.02,830.41,828.01,828.12,10039.0,830.02,830.41,828.01,828.12,10039.0
2024-08-26 15:30:00,828.05,828.62,825.49,828.35,39102.0,828.05,828.62,825.49,828.35,39102.0
2024-08-27 09:30:00,823.17,832.0,823.17,826.47,34919.0,823.17,832.0,823.17,826.47,34919.0
2024-08-27 10:00:00,828.61,831.0,826.91,830.03,24201.0,828.61,831.0,826.91,830.03,24201.0
2024-08-27 10:30:00,830.19,832.64,829.45,831.19,14865.0,830.19,832.64,829.45,831.19,14865.0
2024-08-27 11:00:00,832.13,832.22,829.75,830.05,8992.0,832.13,832.22,829.75,830.05,8992.0
2024-08-27 11:30:00,830.2,830.2,827.53,828.59,10130.0,830.2,830.2,827.53,828.59,10130.0
2024-08-27 12:00:00,829.37,832.5,829.37,831.66,8273.0,829.37,832.5,829.37,831.66,8273.0
2024-08-27 12:30:00,831.56,832.6,829.98,831.07,7035.0,831.56,832.6,829.98,831.07,7035.0
2024-08-27 13:00:00,830.36,832.6,829.96,832.4,6186.0,830.36,832.6,829.96,832.4,6186.0
2024-08-27 13:30:00,832.95,834.74,832.66,834.65,11692.0,832.95,834.74,832.66,834.65,11692.0
2024-08-27 14:00:00,833.95,835.71,833.95,834.34,6627.0,833.95,835.71,833.95,834.34,6627.0
2024-08-27 14:30:00,835.39,835.39,833.54,833.69,8443.0,835.39,835.39,833.54,833.69,8443.0
2024-08-27 15:00:00,833.5,833.54,831.59,833.04,7743.0,833.5,833.54,831.59,833.04,7743.0
2024-08-27 15:30:00,832.0,833.09,830.18,831.03,26951.0,832.0,833.09,830.18,831.03,26951.0
2024-08-28 09:30:00,831.69,832.68,827.65,829.88,27242.0,831.69,832.68,827.65,829.88,27242.0
2024-08-28 10:00:00,828.44,831.05,826.78,829.75,10492.0,828.44,831.05,826.78,829.75,10492.0
2024-08-28 10:30:00,829.75,830.24,823.35,824.79,15988.0,829.75,830.24,823.35,824.79,15988.0
2024-08-28 11:00:00,824.41,824.41,816.77,818.74,22383.0,824.41,824.41,816.77,818.74,22383.0
2024-08-28 11:30:00,818.52,819.33,817.05,818.89,14417.0,818.52,819.33,817.05,818.89,14417.0
2024-08-28 12:00:00,819.85,820.0,816.4,816.66,21491.0,819.85,820.0,816.4,816.66,21491.0
2024-08-28 12:30:00,816.26,818.64,815.82,817.5,19490.0,816.26,818.64,815.82,817.5,19490.0
2024-08-28 13:00:00,817.19,819.09,815.6,816.27,13066.0,817.19,819.09,815.6,816.27,13066.0
2024-08-28 13:30:00,816.52,817.54,810.43,811.28,17853.0,816.52,817.54,810.43,811.28,17853.0
2024-08-28 14:00:00,810.88,813.28,808.96,812.2,23533.0,810.88,813.28,808.96,812.2,23533.0
2024-08-28 14:30:00,812.72,813.98,810.62,813.55,27220.0,812.72,813.98,810.62,813.55,27220.0
2024-08-28 15:00:00,813.69,814.58,810.97,812.96,19345.0,813.69,814.58,810.97,812.96,19345.0
2024-08-28 15:30:00,812.61,815.56,811.0,813.78,58680.0,812.61,815.56,811.0,813.78,58680.0
2024-08-29 09:30:00,822.3,849.0,822.3,844.21,102834.0,822.3,849.0,822.3,844.21,102834.0
2024-08-29 10:00:00,845.36,847.84,833.9,835.14,65029.0,845.36,847.84,833.9,835.14,65029.0
2024-08-29 10:30:00,835.38,838.06,833.27,835.36,24804.0,835.38,838.06,833.27,835.36,24804.0
2024-08-29 11:00:00,836.0,838.83,835.14,838.27,38888.0,836.0,838.83,835.14,838.27,38888.0
2024-08-29 11:30:00,838.9,839.97,837.52,838.46,16638.0,838.9,839.97,837.52,838.46,16638.0
2024-08-29 12:00:00,838.65,842.79,838.63,841.32,36076.0,838.65,842.79,838.63,841.32,36076.0
2024-08-29 12:30:00,841.87,843.03,839.1,839.45,20728.0,841.87,843.03,839.1,839.45,20728.0
2024-08-29 13:00:00,838.06,839.55,836.24,838.97,20019.0,838.06,839.55,836.24,838.97,20019.0
2024-08-29 13:30:00,838.96,840.04,837.74,839.22,7815.0,838.96,840.04,837.74,839.22,7815.0
2024-08-29 14:00:00,838.9,839.29,836.75,836.79,14188.0,838.9,839.29,836.75,836.79,14188.0
2024-08-29 14:30:00,836.0,836.22,830.7,832.75,22155.0,836.0,836.22,830.7,832.75,22155.0
2024-08-29 15:00:00,832.28,833.99,829.98,833.59,21305.0,832.28,833.99,829.98,833.59,21305.0
2024-08-29 15:30:00,832.73,835.45,830.87,831.99,44285.0,832.73,835.45,830.87,831.99,44285.0
2024-08-30 09:30:00,836.76,841.56,836.76,841.23,42348.0,836.76,841.56,836.76,841.23,42348.0
2024-08-30 10:00:00,842.0,844.43,840.29,841.41,28920.0,842.0,844.43,840.29,841.41,28920.0
2024-08-30 10:30:00,841.7,843.73,841.0,841.38,19554.0,841.7,843.73,841.0,841.38,19554.0
2024-08-30 11:00:00,840.5,841.92,837.47,837.47,20344.0,840.5,841.92,837.47,837.47,20344.0
2024-08-30 11:30:00,838.13,839.93,836.06,837.94,17525.0,838.13,839.93,836.06,837.94,17525.0
2024-08-30 12:00:00,838.08,839.0,836.53,837.79,10477.0,838.08,839.0,836.53,837.79,10477.0
2024-08-30 12:30:00,837.12,839.0,835.84,838.87,15251.0,837.12,839.0,835.84,838.87,15251.0
2024-08-30 13:00:00,839.0,840.28,838.0,839.45,8880.0,839.0,840.28,838.0,839.45,8880.0
2024-08-30 13:30:00,839.38,840.5,838.23,839.27,14825.0,839.38,840.5,838.23,839.27,14825.0
2024-08-30 14:00:00,838.96,842.28,838.88,840.42,16852.0,838.96,842.28,838.88,840.42,16852.0
2024-08-30 14:30:00,840.41,844.37,840.23,843.97,26981.0,840.41,844.37,840.23,843.97,26981.0
2024-08-30 15:00:00,844.26,851.0,844.26,850.97,97973.0,844.26,851.0,844.26,850.97,97973.0
2024-08-30 15:30:00,850.67,857.25,848.68,854.9,232635.0,850.67,857.25,848.68,854.9,232635.0
2024-09-03 09:30:00,856.4,863.85,854.51,862.62,60180.0,856.4,863.85,854.51,862.62,60180.0
2024-09-03 10:00:00,862.98,862.99,852.87,859.18,68315.0,862.98,862.99,852.87,859.18,68315.0
2024-09-03 10:30:00,859.49,859.49,851.67,855.74,40675.0,859.49,859.49,851.67,855.74,40675.0
2024-09-03 11:00:00,855.0,859.63,854.07,859.35,49681.0,855.0,859.63,854.07,859.35,49681.0
2024-09-03 11:30:00,859.46,859.98,850.0,850.55,18949.0,859.46,859.98,850.0,850.55,18949.0
2024-09-03 12:00:00,850.89,851.26,842.6,844.15,27174.0,850.89,851.26,842.6,844.15,27174.0
2024-09-03 12:30:00,843.21,844.44,840.47,841.0,13010.0,843.21,844.44,840.47,841.0,13010.0
2024-09-03 13:00:00,841.57,843.86,839.75,842.45,20035.0,841.57,843.86,839.75,842.45,20035.0
2024-09-03 13:30:00,842.3,843.72,838.8,841.44,14762.0,842.3,843.72,838.8,841.44,14762.0
2024-09-03 14:00:00,841.79,842.63,838.92,838.93,16305.0,841.79,842.63,838.92,838.93,16305.0
2024-09-03 14:30:00,839.3,841.83,838.01,838.94,29087.0,839.3,841.83,838.01,838.94,29087.0
2024-09-03 15:00:00,839.37,840.34,836.51,837.58,21277.0,839.37,840.34,836.51,837.58,21277.0
2024-09-03 15:30:00,837.83,838.0,830.87,835.96,59496.0,837.83,838.0,830.87,835.96,59496.0
2024-09-04 09:30:00,829.72,833.82,821.24,830.64,39615.0,829.72,833.82,821.24,830.64,39615.0
2024-09-04 10:00:00,831.3,832.58,824.53,832.5,19947.0,831.3,832.58,824.53,832.5,19947.0
2024-09-04 10:30:00,831.55,833.56,830.72,832.53,17414.0,831.55,833.56,830.72,832.53,17414.0
2024-09-04 11:00:00,833.35,835.9,828.98,828.98,14536.0,833.35,835.9,828.98,828.98,14536.0
2024-09-04 11:30:00,828.09,829.13,825.97,828.23,11830.0,828.09,829.13,825.97,828.23,11830.0
2024-09-04 12:00:00,827.32,831.8,826.55,831.06,8558.0,827.32,831.8,826.55,831.06,8558.0
2024-09-04 12:30:00,831.81,834.45,831.42,832.74,20172.0,831.81,834.45,831.42,832.74,20172.0
2024-09-04 13:00:00,832.69,834.87,831.91,833.46,13544.0,832.69,834.87,831.91,833.46,13544.0
2024-09-04 13:30:00,833.5,834.63,832.96,833.37,8331.0,833.5,834.63,832.96,833.37,8331.0
2024-09-04 14:00:00,833.37,835.73,832.3,835.07,7863.0,833.37,835.73,832.3,835.07,7863.0
2024-09-04 14:30:00,835.19,836.0,832.95,833.43,26330.0,835.19,836.0,832.95,833.43,26330.0
2024-09-04 15:00:00,833.22,835.07,832.62,835.05,17924.0,833.22,835.07,832.62,835.05,17924.0
2024-09-04 15:30:00,834.86,836.4,833.53,834.5,54732.0,834.86,836.4,833.53,834.5,54732.0
2024-09-05 09:30:00,826.65,834.95,826.65,833.67,34402.0,826.65,834.95,826.65,833.67,34402.0
2024-09-05 10:00:00,834.22,840.0,832.81,838.13,23382.0,834.22,840.0,832.81,838.13,23382.0
2024-09-05 10:30:00,838.87,840.36,831.42,831.83,22797.0,838.87,840.36,831.42,831.83,22797.0
2024-09-05 11:00:00,831.83,831.83,826.77,827.06,15620.0,831.83,831.83,826.77,827.06,15620.0
2024-09-05 11:30:00,826.67,831.06,825.05,830.14,16146.0,826.67,831.06,825.05,830.14,16146.0
2024-09-05 12:00:00,830.36,832.17,829.44,831.46,8445.0,830.36,832.17,829.44,831.46,8445.0
2024-09-05 12:30:00,832.0,832.45,830.03,831.29,10928.0,832.0,832.45,830.03,831.29,10928.0
2024-09-05 13:00:00,831.66,834.75,831.07,832.73,24274.0,831.66,834.75,831.07,832.73,24274.0
2024-09-05 13:30:00,833.32,837.62,832.09,837.07,12889.0,833.32,837.62,832.09,837.07,12889.0
2024-09-05 14:00:00,837.0,837.37,836.01,836.5,9821.0,837.0,837.37,836.01,836.5,9821.0
2024-09-05 14:30:00,836.68,837.85,835.9,836.2,18856.0,836.68,837.85,835.9,836.2,18856.0
2024-09-05 15:00:00,836.08,836.3,832.1,835.17,22502.0,836.08,836.3,832.1,835.17,22502.0
2024-09-05 15:30:00,835.5,837.88,831.96,836.46,62238.0,835.5,837.88,831.96,836.46,62238.0
2024-09-06 09:30:00,839.01,848.42,839.01,843.11,25723.0,839.01,848.42,839.01,843.11,25723.0
2024-09-06 10:00:00,841.51,843.03,832.81,832.81,19307.0,841.51,843.03,832.81,832.81,19307.0
2024-09-06 10:30:00,832.59,833.88,823.05,824.55,24466.0,832.59,833.88,823.05,824.55,24466.0
2024-09-06 11:00:00,825.13,831.06,820.9,823.05,25977.0,825.13,831.06,820.9,823.05,25977.0
2024-09-06 11:30:00,823.21,826.53,822.38,825.45,18523.0,823.21,826.53,822.38,825.45,18523.0
2024-09-06 12:00:00,824.34,825.22,821.42,821.68,9354.0,824.34,825.22,821.42,821.68,9354.0
2024-09-06 12:30:00,820.78,823.04,820.0,821.18,8825.0,820.78,823.04,820.0,821.18,8825.0
2024-09-06 13:00:00,820.46,824.4,820.32,823.2,22048.0,820.46,824.4,820.32,823.2,22048.0
2024-09-06 13:30:00,822.1,822.1,818.98,820.5,12725.0,822.1,822.1,818.98,820.5,12725.0
2024-09-06 14:00:00,820.5,822.75,820.41,822.59,9786.0,820.5,822.75,820.41,822.59,9786.0
2024-09-06 14:30:00,822.22,825.41,821.79,825.41,10497.0,822.22,825.41,821.79,825.41,10497.0
2024-09-06 15:00:00,826.11,828.92,825.39,827.49,24976.0,826.11,828.92,825.39,827.49,24976.0
2024-09-06 15:30:00,826.85,828.86,824.27,825.07,51971.0,826.85,828.86,824.27,825.07,51971.0
2024-09-09 09:30:00,833.49,840.72,826.97,835.08,44979.0,833.49,840.72,826.97,835.08,44979.0
2024-09-09 10:00:00,835.42,840.16,835.32,836.47,25926.0,835.42,840.16,835.32,836.47,25926.0
2024-09-09 10:30:00,836.45,840.08,835.14,837.86,29379.0,836.45,840.08,835.14,837.86,29379.0
2024-09-09 11:00:00,837.86,841.0,837.86,840.4,23217.0,837.86,841.0,837.86,840.4,23217.0
2024-09-09 11:30:00,840.4,847.0,840.37,847.0,25712.0,840.4,847.0,840.37,847.0,25712.0
2024-09-09 12:00:00,846.82,851.22,846.33,851.22,21018.0,846.82,851.22,846.33,851.22,21018.0
2024-09-09 12:30:00,851.55,854.2,850.02,853.97,24690.0,851.55,854.2,850.02,853.97,24690.0
2024-09-09 13:00:00,854.0,854.69,852.25,853.67,32763.0,854.0,854.69,852.25,853.67,32763.0
2024-09-09 13:30:00,854.11,855.45,852.05,852.92,37057.0,854.11,855.45,852.05,852.92,37057.0
2024-09-09 14:00:00,852.03,852.33,847.95,848.37,13500.0,852.03,852.33,847.95,848.37,13500.0
2024-09-09 14:30:00,848.15,851.02,847.88,850.36,28504.0,848.15,851.02,847.88,850.36,28504.0
2024-09-09 15:00:00,850.35,851.99,848.54,851.99,37683.0,850.35,851.99,848.54,851.99,37683.0
2024-09-09 15:30:00,852.31,857.0,851.4,855.55,76466.0,852.31,857.0,851.4,855.55,76466.0
2024-09-10 09:30:00,860.71,866.45,855.58,861.26,60394.0,860.71,866.45,855.58,861.26,60394.0
2024-09-10 10:00:00,861.14,863.4,856.26,861.21,68812.0,861.14,863.4,856.26,861.21,68812.0
2024-09-10 10:30:00,859.28,861.41,851.55,854.99,52401.0,859.28,861.41,851.55,854.99,52401.0
2024-09-10 11:00:00,853.5,856.35,851.63,855.69,12982.0,853.5,856.35,851.63,855.69,12982.0
2024-09-10 11:30:00,855.25,857.46,848.65,849.0,13764.0,855.25,857.46,848.65,849.0,13764.0
2024-09-10 12:00:00,847.49,852.17,847.49,849.04,15146.0,847.49,852.17,847.49,849.04,15146.0
2024-09-10 12:30:00,848.28,852.18,848.01,851.09,12464.0,848.28,852.18,848.01,851.09,12464.0
2024-09-10 13:00:00,850.87,855.5,850.02,853.31,14657.0,850.87,855.5,850.02,853.31,14657.0
2024-09-10 13:30:00,852.64,855.19,852.64,854.62,9303.0,852.64,855.19,852.64,854.62,9303.0
2024-09-10 14:00:00,854.63,856.42,853.74,854.15,12132.0,854.63,856.42,853.74,854.15,12132.0
2024-09-10 14:30:00,854.01,855.33,853.88,854.34,11815.0,854.01,855.33,853.88,854.34,11815.0
2024-09-10 15:00:00,854.64,856.16,854.36,855.45,17024.0,854.64,856.16,854.36,855.45,17024.0
2024-09-10 15:30:00,855.75,860.61,852.94,860.14,82270.0,855.75,860.61,852.94,860.14,82270.0
2024-09-11 09:30:00,858.27,858.27,850.0,851.36,22231.0,858.27,858.27,850.0,851.36,22231.0
2024-09-11 10:00:00,851.2,851.36,843.1,843.77,19086.0,851.2,851.36,843.1,843.77,19086.0
2024-09-11 10:30:00,844.61,848.62,841.85,846.64,28975.0,844.61,848.62,841.85,846.64,28975.0
2024-09-11 11:00:00,846.45,853.66,845.42,852.1,9503.0,846.45,853.66,845.42,852.1,9503.0
2024-09-11 11:30:00,852.72,857.66,851.01,856.34,18833.0,852.72,857.66,851.01,856.34,18833.0
2024-09-11 12:00:00,855.25,863.19,855.14,862.51,17727.0,855.25,863.19,855.14,862.51,17727.0
2024-09-11 12:30:00,862.51,864.52,861.22,864.0,31408.0,862.51,864.52,861.22,864.0,31408.0
2024-09-11 13:00:00,864.48,865.54,862.17,864.44,20513.0,864.48,865.54,862.17,864.44,20513.0
2024-09-11 13:30:00,864.69,869.94,864.41,868.49,17747.0,864.69,869.94,864.41,868.49,17747.0
2024-09-11 14:00:00,867.73,872.79,867.73,872.28,34342.0,867.73,872.79,867.73,872.28,34342.0
2024-09-11 14:30:00,872.5,874.51,871.67,871.67,32368.0,872.5,874.51,871.67,871.67,32368.0
2024-09-11 15:00:00,872.06,875.5,871.41,875.1,59620.0,872.06,875.5,871.41,875.1,59620.0
2024-09-11 15:30:00,875.0,877.62,871.99,874.95,73286.0,875.0,877.62,871.99,874.95,73286.0
2024-09-12 09:30:00,880.03,881.18,871.28,877.62,37447.0,880.03,881.18,871.28,877.62,37447.0
2024-09-12 10:00:00,877.65,882.13,875.79,880.73,19894.0,877.65,882.13,875.79,880.73,19894.0
2024-09-12 10:30:00,881.47,882.42,876.57,877.95,50604.0,881.47,882.42,876.57,877.95,50604.0
2024-09-12 11:00:00,878.0,881.74,877.62,878.64,16083.0,878.0,881.74,877.62,878.64,16083.0
2024-09-12 11:30:00,878.5,879.94,877.66,879.08,17388.0,878.5,879.94,877.66,879.08,17388.0
2024-09-12 12:00:00,879.12,882.35,879.12,881.94,16313.0,879.12,882.35,879.12,881.94,16313.0
2024-09-12 12:30:00,882.45,887.15,881.89,885.7,19212.0,882.45,887.15,881.89,885.7,19212.0
2024-09-12 13:00:00,886.35,888.87,886.1,886.58,11686.0,886.35,888.87,886.1,886.58,11686.0
2024-09-12 13:30:00,886.02,889.52,885.84,887.98,22433.0,886.02,889.52,885.84,887.98,22433.0
2024-09-12 14:00:00,887.17,887.2,885.5,886.69,9169.0,887.17,887.2,885.5,886.69,9169.0
2024-09-12 14:30:00,886.69,888.45,883.92,886.75,16772.0,886.69,888.45,883.92,886.75,16772.0
2024-09-12 15:00:00,886.31,886.8,884.43,884.84,11890.0,886.31,886.8,884.43,884.84,11890.0
2024-09-12 15:30:00,884.83,886.58,884.06,886.57,58581.0,884.83,886.58,884.06,886.57,58581.0
2024-09-13 09:30:00,881.77,884.5,872.88,876.0,36941.0,881.77,884.5,872.88,876.0,36941.0
2024-09-13 10:00:00,876.11,878.99,873.0,876.5,19384.0,876.11,878.99,873.0,876.5,19384.0
2024-09-13 10:30:00,875.42,882.46,873.7,881.39,50321.0,875.42,882.46,873.7,881.39,50321.0
2024-09-13 11:00:00,881.46,881.99,876.05,878.95,23390.0,881.46,881.99,876.05,878.95,23390.0
2024-09-13 11:30:00,878.77,882.24,877.6,880.65,21197.0,878.77,882.24,877.6,880.65,21197.0
2024-09-13 12:00:00,880.65,881.94,878.51,880.1,19391.0,880.65,881.94,878.51,880.1,19391.0
2024-09-13 12:30:00,880.04,882.59,878.76,881.96,10132.0,880.04,882.59,878.76,881.96,10132.0
2024-09-13 13:00:00,882.22,882.22,880.47,881.76,10266.0,882.22,882.22,880.47,881.76,10266.0
2024-09-13 13:30:00,882.09,884.03,878.44,881.0,21978.0,882.09,884.03,878.44,881.0,21978.0
2024-09-13 14:00:00,881.83,881.83,878.67,879.6,10658.0,881.83,881.83,878.67,879.6,10658.0
2024-09-13 14:30:00,879.0,880.29,878.23,879.44,23358.0,879.0,880.29,878.23,879.44,23358.0
2024-09-13 15:00:00,879.44,882.79,878.93,879.89,32848.0,879.44,882.79,878.93,879.89,32848.0
2024-09-13 15:30:00,880.43,882.59,877.21,878.95,105150.0,880.43,882.59,877.21,878.95,105150.0
2024-09-16 09:30:00,885.0,891.02,879.73,889.3,53938.0,885.0,891.02,879.73,889.3,53938.0
2024-09-16 10:00:00,888.87,890.46,886.0,889.93,16529.0,888.87,890.46,886.0,889.93,16529.0
2024-09-16 10:30:00,888.86,891.0,885.15,888.4,32862.0,888.86,891.0,885.15,888.4,32862.0
2024-09-16 11:00:00,887.68,892.69,886.12,890.7,38805.0,887.68,892.69,886.12,890.7,38805.0
2024-09-16 11:30:00,890.7,894.45,890.0,893.86,17931.0,890.7,894.45,890.0,893.86,17931.0
2024-09-16 12:00:00,894.18,895.0,891.61,893.22,32883.0,894.18,895.0,891.61,893.22,32883.0
2024-09-16 12:30:00,892.07,894.41,891.63,893.09,21000.0,892.07,894.41,891.63,893.09,21000.0
2024-09-16 13:00:00,894.13,896.12,893.1,895.44,38339.0,894.13,896.12,893.1,895.44,38339.0
2024-09-16 13:30:00,895.63,897.65,895.31,897.15,24406.0,895.63,897.65,895.31,897.15,24406.0
2024-09-16 14:00:00,897.46,897.99,895.29,896.22,32736.0,897.46,897.99,895.29,896.22,32736.0
2024-09-16 14:30:00,895.63,895.72,893.74,895.34,38241.0,895.63,895.72,893.74,895.34,38241.0
2024-09-16 15:00:00,894.59,894.8,890.11,890.69,25235.0,894.59,894.8,890.11,890.69,25235.0
2024-09-16 15:30:00,890.58,893.18,889.23,892.56,50064.0,890.58,893.18,889.23,892.56,50064.0
2024-09-17 09:30:00,890.65,894.27,882.8,893.88,37976.0,890.65,894.27,882.8,893.88,37976.0
2024-09-17 10:00:00,894.3,896.32,892.83,893.43,30030.0,894.3,896.32,892.83,893.43,30030.0
2024-09-17 10:30:00,894.19,899.6,892.92,895.82,23715.0,894.19,899.6,892.92,895.82,23715.0
2024-09-17 11:00:00,896.24,899.61,895.29,897.14,22977.0,896.24,899.61,895.29,897.14,22977.0
2024-09-17 11:30:00,896.46,896.46,889.95,892.28,27018.0,896.46,896.46,889.95,892.28,27018.0
2024-09-17 12:00:00,892.4,894.44,886.75,888.9,33781.0,892.4,894.44,886.75,888.9,33781.0
2024-09-17 12:30:00,888.67,894.46,884.5,886.63,20431.0,888.67,894.46,884.5,886.63,20431.0
2024-09-17 13:00:00,886.83,889.86,885.43,888.91,14389.0,886.83,889.86,885.43,888.91,14389.0
2024-09-17 13:30:00,888.8,892.66,886.72,892.35,23478.0,888.8,892.66,886.72,892.35,23478.0
2024-09-17 14:00:00,892.54,893.37,891.35,892.41,16298.0,892.54,893.37,891.35,892.41,16298.0
2024-09-17 14:30:00,892.41,892.41,887.9,888.94,15697.0,892.41,892.41,887.9,888.94,15697.0
2024-09-17 15:00:00,889.06,890.96,886.56,887.83,15678.0,889.06,890.96,886.56,887.83,15678.0
2024-09-17 15:30:00,887.88,888.35,885.0,886.82,59585.0,887.88,888.35,885.0,886.82,59585.0
2024-09-18 09:30:00,887.76,888.2,882.3,888.16,24634.0,887.76,888.2,882.3,888.16,24634.0
2024-09-18 10:00:00,888.8,889.84,886.95,889.84,19486.0,888.8,889.84,886.95,889.84,19486.0
2024-09-18 10:30:00,889.5,892.0,887.8,888.43,20038.0,889.5,892.0,887.8,888.43,20038.0
2024-09-18 11:00:00,888.43,889.53,885.97,888.18,11029.0,888.43,889.53,885.97,888.18,11029.0
2024-09-18 11:30:00,888.8,890.99,887.66,888.4,20366.0,888.8,890.99,887.66,888.4,20366.0
2024-09-18 12:00:00,888.29,891.8,887.38,891.8,14471.0,888.29,891.8,887.38,891.8,14471.0
2024-09-18 12:30:00,891.72,891.74,890.67,891.3,10243.0,891.72,891.74,890.67,891.3,10243.0
2024-09-18 13:00:00,891.29,891.92,889.54,891.46,10891.0,891.29,891.92,889.54,891.46,10891.0
2024-09-18 13:30:00,891.57,892.7,889.83,890.65,22350.0,891.57,892.7,889.83,890.65,22350.0
2024-09-18 14:00:00,890.42,899.71,888.9,896.33,35146.0,890.42,899.71,888.9,896.33,35146.0
2024-09-18 14:30:00,896.71,898.61,892.97,894.83,22207.0,896.71,898.61,892.97,894.83,22207.0
2024-09-18 15:00:00,894.0,896.67,890.64,895.44,24817.0,894.0,896.67,890.64,895.44,24817.0
2024-09-18 15:30:00,895.44,896.44,889.89,891.76,53103.0,895.44,896.44,889.89,891.76,53103.0
2024-09-19 09:30:00,908.0,914.93,902.86,914.5,78803.0,908.0,914.93,902.86,914.5,78803.0
2024-09-19 10:00:00,914.87,917.79,911.4,916.23,41024.0,914.87,917.79,911.4,916.23,41024.0
2024-09-19 10:30:00,916.81,919.51,911.98,914.08,38917.0,916.81,919.51,911.98,914.08,38917.0
2024-09-19 11:00:00,914.08,918.5,913.61,917.46,38165.0,914.08,918.5,913.61,917.46,38165.0
2024-09-19 11:30:00,917.18,917.95,915.0,915.62,26079.0,917.18,917.95,915.0,915.62,26079.0
2024-09-19 12:00:00,916.11,919.3,915.74,919.11,29003.0,916.11,919.3,915.74,919.11,29003.0
2024-09-19 12:30:00,919.11,919.6,914.2,914.24,30102.0,919.11,919.6,914.2,914.24,30102.0
2024-09-19 13:00:00,913.77,914.66,909.68,913.24,71740.0,913.77,914.66,909.68,913.24,71740.0
2024-09-19 13:30:00,913.59,915.56,913.05,915.03,18195.0,913.59,915.56,913.05,915.03,18195.0
2024-09-19 14:00:00,915.03,916.63,914.0,916.2,36994.0,915.03,916.63,914.0,916.2,36994.0
2024-09-19 14:30:00,916.42,918.67,916.0,918.42,27042.0,916.42,918.67,916.0,918.42,27042.0
2024-09-19 15:00:00,918.08,920.0,917.0,919.21,32286.0,918.08,920.0,917.0,919.21,32286.0
2024-09-19 15:30:00,918.8,921.97,917.82,919.53,112570.0,918.8,921.97,917.82,919.53,112570.0
2024-09-20 09:30:00,920.42,928.74,918.82,918.86,204377.0,920.42,928.74,918.82,918.86,204377.0
2024-09-20 10:00:00,919.41,924.27,917.31,922.93,41569.0,919.41,924.27,917.31,922.93,41569.0
2024-09-20 10:30:00,922.42,926.01,919.49,921.71,26310.0,922.42,926.01,919.49,921.71,26310.0
2024-09-20 11:00:00,921.16,925.34,919.22,923.98,27413.0,921.16,925.34,919.22,923.98,27413.0
2024-09-20 11:30:00,923.4,927.96,923.05,927.29,28517.0,923.4,927.96,923.05,927.29,28517.0
2024-09-20 12:00:00,927.17,931.96,926.7,931.11,37736.0,927.17,931.96,926.7,931.11,37736.0
2024-09-20 12:30:00,930.25,933.59,929.86,931.87,30678.0,930.25,933.59,929.86,931.87,30678.0
2024-09-20 13:00:00,932.0,932.71,929.92,931.72,26273.0,932.0,932.71,929.92,931.72,26273.0
2024-09-20 13:30:00,932.23,933.85,930.95,932.23,34776.0,932.23,933.85,930.95,932.23,34776.0
2024-09-20 14:00:00,932.67,934.0,931.37,933.0,37103.0,932.67,934.0,931.37,933.0,37103.0
2024-09-20 14:30:00,932.99,934.7,931.49,934.28,34062.0,932.99,934.7,931.49,934.28,34062.0
2024-09-20 15:00:00,934.74,937.33,933.6,936.99,60147.0,934.74,937.33,933.6,936.99,60147.0
2024-09-20 15:30:00,936.88,940.12,931.95,936.45,195122.0,936.88,940.12,931.95,936.45,195122.0
2024-09-23 09:30:00,936.88,944.69,930.87,937.46,94566.0,936.88,944.69,930.87,937.46,94566.0
2024-09-23 10:00:00,937.36,945.46,934.97,942.56,38880.0,937.36,945.46,934.97,942.56,38880.0
2024-09-23 10:30:00,941.62,943.71,937.15,939.19,22521.0,941.62,943.71,937.15,939.19,22521.0
2024-09-23 11:00:00,938.0,938.32,935.2,936.82,19626.0,938.0,938.32,935.2,936.82,19626.0
2024-09-23 11:30:00,936.82,937.55,934.85,936.59,20652.0,936.82,937.55,934.85,936.59,20652.0
2024-09-23 12:00:00,935.33,939.07,935.11,937.88,45739.0,935.33,939.07,935.11,937.88,45739.0
2024-09-23 12:30:00,938.67,938.88,933.06,933.17,19259.0,938.67,938.88,933.06,933.17,19259.0
2024-09-23 13:00:00,933.37,933.53,928.08,928.66,25543.0,933.37,933.53,928.08,928.66,25543.0
2024-09-23 13:30:00,928.7,929.98,927.08,927.18,31210.0,928.7,929.98,927.08,927.18,31210.0
2024-09-23 14:00:00,927.03,931.89,925.13,925.63,26248.0,927.03,931.89,925.13,925.63,26248.0
2024-09-23 14:30:00,925.15,925.9,923.48,925.15,17644.0,925.15,925.9,923.48,925.15,17644.0
2024-09-23 15:00:00,924.51,925.52,922.92,925.01,18439.0,924.51,925.52,922.92,925.01,18439.0
2024-09-23 15:30:00,924.65,929.98,924.22,924.65,68316.0,924.65,929.98,924.22,924.65,68316.0
2024-09-24 09:30:00,925.55,926.92,913.71,913.77,47897.0,925.55,926.92,913.71,913.77,47897.0
2024-09-24 10:00:00,913.83,914.63,907.49,914.56,52791.0,913.83,914.63,907.49,914.56,52791.0
2024-09-24 10:30:00,916.11,919.35,913.0,917.65,30801.0,916.11,919.35,913.0,917.65,30801.0
2024-09-24 11:00:00,918.36,923.38,917.27,922.0,21942.0,918.36,923.38,917.27,922.0,21942.0
2024-09-24 11:30:00,922.58,924.76,920.97,923.82,26321.0,922.58,924.76,920.97,923.82,26321.0
2024-09-24 12:00:00,924.01,924.71,920.6,920.77,18878.0,924.01,924.71,920.6,920.77,18878.0
2024-09-24 12:30:00,921.51,924.69,919.75,919.85,10820.0,921.51,924.69,919.75,919.85,10820.0
2024-09-24 13:00:00,919.75,923.03,918.35,920.14,14970.0,919.75,923.03,918.35,920.14,14970.0
2024-09-24 13:30:00,919.08,920.58,916.7,919.7,11421.0,919.08,920.58,916.7,919.7,11421.0
2024-09-24 14:00:00,919.08,921.0,917.88,918.8,15751.0,919.08,921.0,917.88,918.8,15751.0
2024-09-24 14:30:00,918.27,919.26,916.77,918.5,7306.0,918.27,919.26,916.77,918.5,7306.0
2024-09-24 15:00:00,918.5,919.76,918.0,919.2,12863.0,918.5,919.76,918.0,919.2,12863.0
2024-09-24 15:30:00,918.75,924.22,918.75,924.0,48158.0,918.75,924.22,918.75,924.0,48158.0
2024-09-25 09:30:00,898.47,900.0,886.51,895.0,263535.0,898.47,900.0,886.51,895.0,263535.0
2024-09-25 10:00:00,895.71,901.0,894.63,895.82,147485.0,895.71,901.0,894.63,895.82,147485.0
2024-09-25 10:30:00,895.92,899.97,894.31,899.97,55018.0,895.92,899.97,894.31,899.97,55018.0
2024-09-25 11:00:00,898.14,898.84,895.45,895.46,20429.0,898.14,898.84,895.45,895.46,20429.0
2024-09-25 11:30:00,895.46,897.66,894.44,896.38,32660.0,895.46,897.66,894.44,896.38,32660.0
2024-09-25 12:00:00,896.47,897.48,894.37,896.23,25138.0,896.47,897.48,894.37,896.23,25138.0
2024-09-25 12:30:00,895.97,896.49,894.05,895.41,38784.0,895.97,896.49,894.05,895.41,38784.0
2024-09-25 13:00:00,895.41,895.84,893.0,894.61,59486.0,895.41,895.84,893.0,894.61,59486.0
2024-09-25 13:30:00,894.61,894.74,892.0,893.88,31401.0,894.61,894.74,892.0,893.88,31401.0
2024-09-25 14:00:00,893.27,893.88,889.08,891.06,59347.0,893.27,893.88,889.08,891.06,59347.0
2024-09-25 14:30:00,891.07,892.95,890.13,891.66,41722.0,891.07,892.95,890.13,891.66,41722.0
2024-09-25 15:00:00,891.67,894.27,890.59,892.02,41344.0,891.67,894.27,890.59,892.02,41344.0
2024-09-25 15:30:00,891.72,892.09,888.08,889.3,125300.0,891.72,892.09,888.08,889.3,125300.0
2024-09-26 09:30:00,893.65,894.22,876.41,880.46,132237.0,893.65,894.22,876.41,880.46,132237.0
2024-09-26 10:00:00,879.88,880.48,872.79,873.44,71348.0,879.88,880.48,872.79,873.44,71348.0
2024-09-26 10:30:00,873.44,877.01,871.43,873.97,56257.0,873.44,877.01,871.43,873.97,56257.0
2024-09-26 11:00:00,873.21,878.63,872.8,874.62,49593.0,873.21,878.63,872.8,874.62,49593.0
2024-09-26 11:30:00,874.37,880.57,874.12,879.88,24864.0,874.37,880.57,874.12,879.88,24864.0
2024-09-26 12:00:00,878.68,879.72,874.91,875.0,20034.0,878.68,879.72,874.91,875.0,20034.0
2024-09-26 12:30:00,874.8,876.31,873.87,873.87,19041.0,874.8,876.31,873.87,873.87,19041.0
2024-09-26 13:00:00,873.93,875.96,871.96,875.14,18136.0,873.93,875.96,871.96,875.14,18136.0
2024-09-26 13:30:00,876.01,877.36,875.57,876.79,13776.0,876.01,877.36,875.57,876.79,13776.0
2024-09-26 14:00:00,876.59,881.52,876.06,881.52,22119.0,876.59,881.52,876.06,881.52,22119.0
2024-09-26 14:30:00,881.13,881.91,878.75,879.83,32306.0,881.13,881.91,878.75,879.83,32306.0
2024-09-26 15:00:00,879.94,885.0,879.4,884.31,32833.0,879.94,885.0,879.4,884.31,32833.0
2024-09-26 15:30:00,883.83,888.24,883.83,885.21,80635.0,883.83,888.24,883.83,885.21,80635.0
2024-09-27 09:30:00,884.04,886.04,878.5,879.87,32184.0,884.04,886.04,878.5,879.87,32184.0
2024-09-27 10:00:00,879.87,885.41,878.47,884.01,41729.0,879.87,885.41,878.47,884.01,41729.0
2024-09-27 10:30:00,883.24,886.19,882.36,884.5,26483.0,883.24,886.19,882.36,884.5,26483.0
2024-09-27 11:00:00,883.63,883.91,880.45,881.71,15177.0,883.63,883.91,880.45,881.71,15177.0
2024-09-27 11:30:00,881.12,881.98,878.07,878.67,16548.0,881.12,881.98,878.07,878.67,16548.0
2024-09-27 12:00:00,878.17,880.09,876.37,880.06,24970.0,878.17,880.09,876.37,880.06,24970.0
2024-09-27 12:30:00,879.95,883.0,879.94,882.01,13618.0,879.95,883.0,879.94,882.01,13618.0
2024-09-27 13:00:00,882.23,883.36,881.72,881.73,11309.0,882.23,883.36,881.72,881.73,11309.0
2024-09-27 13:30:00,881.33,886.11,881.32,885.75,19564.0,881.33,886.11,881.32,885.75,19564.0
2024-09-27 14:00:00,885.95,886.03,882.81,883.0,15827.0,885.95,886.03,882.81,883.0,15827.0
2024-09-27 14:30:00,882.58,884.6,881.58,884.17,18156.0,882.58,884.6,881.58,884.17,18156.0
2024-09-27 15:00:00,884.22,885.65,883.64,884.55,13295.0,884.22,885.65,883.64,884.55,13295.0
2024-09-27 15:30:00,884.8,885.4,881.67,882.22,74212.0,884.8,885.4,881.67,882.22,74212.0
2024-09-30 09:30:00,879.26,888.0,877.03,879.98,29640.0,879.26,888.0,877.03,879.98,29640.0
2024-09-30 10:00:00,878.82,881.81,876.22,879.5,24166.0,878.82,881.81,876.22,879.5,24166.0
2024-09-30 10:30:00,880.28,882.89,879.19,882.17,21388.0,880.28,882.89,879.19,882.17,21388.0
2024-09-30 11:00:00,882.17,885.15,881.46,885.15,11147.0,882.17,885.15,881.46,885.15,11147.0
2024-09-30 11:30:00,885.44,888.45,884.69,887.0,23079.0,885.44,888.45,884.69,887.0,23079.0
2024-09-30 12:00:00,887.2,890.5,886.92,889.78,9704.0,887.2,890.5,886.92,889.78,9704.0
2024-09-30 12:30:00,889.23,890.04,887.93,889.29,6279.0,889.23,890.04,887.93,889.29,6279.0
2024-09-30 13:00:00,888.03,889.79,887.18,888.65,7476.0,888.03,889.79,887.18,888.65,7476.0
2024-09-30 13:30:00,889.09,889.39,886.89,887.42,11393.0,889.09,889.39,886.89,887.42,11393.0
2024-09-30 14:00:00,888.73,888.73,882.85,884.48,6821.0,888.73,888.73,882.85,884.48,6821.0
2024-09-30 14:30:00,884.26,888.17,883.05,886.3,6704.0,884.26,888.17,883.05,886.3,6704.0
2024-09-30 15:00:00,885.72,888.93,885.25,888.63,9141.0,885.72,888.93,885.25,888.63,9141.0
2024-09-30 15:30:00,888.78,894.8,888.36,894.4,57440.0,888.78,894.8,888.36,894.4,57440.0
2024-10-01 09:30:00,898.59,898.59,881.56,885.3,46888.0,898.59,898.59,881.56,885.3,46888.0
2024-10-01 10:00:00,883.92,886.85,877.5,879.47,37599.0,883.92,886.85,877.5,879.47,37599.0
2024-10-01 10:30:00,878.95,880.94,876.57,879.31,27688.0,878.95,880.94,876.57,879.31,27688.0
2024-10-01 11:00:00,879.12,879.45,873.82,876.15,17561.0,879.12,879.45,873.82,876.15,17561.0
2024-10-01 11:30:00,876.08,880.52,875.53,876.07,21681.0,876.08,880.52,875.53,876.07,21681.0
2024-10-01 12:00:00,875.86,878.0,874.02,876.07,19484.0,875.86,878.0,874.02,876.07,19484.0
2024-10-01 12:30:00,875.38,876.73,868.68,873.73,32391.0,875.38,876.73,868.68,873.73,32391.0
2024-10-01 13:00:00,873.87,873.87,866.92,867.87,27113.0,873.87,873.87,866.92,867.87,27113.0
2024-10-01 13:30:00,868.46,876.57,867.09,876.01,45772.0,868.46,876.57,867.09,876.01,45772.0
2024-10-01 14:00:00,876.76,878.06,875.82,877.65,28097.0,876.76,878.06,875.82,877.65,28097.0
2024-10-01 14:30:00,877.7,877.9,873.68,874.19,29984.0,877.7,877.9,873.68,874.19,29984.0
2024-10-01 15:00:00,874.26,874.33,872.25,872.7,63703.0,874.26,874.33,872.25,872.7,63703.0
2024-10-01 15:30:00,872.5,872.5,866.63,867.76,78452.0,872.5,872.5,866.63,867.76,78452.0
2024-10-02 09:30:00,869.0,872.26,863.24,871.08,38321.0,869.0,872.26,863.24,871.08,38321.0
2024-10-02 10:00:00,871.07,875.0,869.26,874.78,21588.0,871.07,875.0,869.26,874.78,21588.0
2024-10-02 10:30:00,874.63,876.22,872.12,872.12,40707.0,874.63,876.22,872.12,872.12,40707.0
2024-10-02 11:00:00,872.26,879.78,872.11,879.72,58907.0,872.26,879.78,872.11,879.72,58907.0
2024-10-02 11:30:00,879.54,880.86,875.9,877.07,13465.0,879.54,880.86,875.9,877.07,13465.0
2024-10-02 12:00:00,876.54,877.79,874.71,876.66,9344.0,876.54,877.79,874.71,876.66,9344.0
2024-10-02 12:30:00,876.34,876.77,873.53,873.9,13838.0,876.34,876.77,873.53,873.9,13838.0
2024-10-02 13:00:00,874.47,875.75,873.68,875.4,7760.0,874.47,875.75,873.68,875.4,7760.0
2024-10-02 13:30:00,875.73,878.01,874.53,877.29,32026.0,875.73,878.01,874.53,877.29,32026.0
2024-10-02 14:00:00,877.22,880.92,877.22,879.53,48295.0,877.22,880.92,877.22,879.53,48295.0
2024-10-02 14:30:00,879.86,884.54,879.27,884.54,26979.0,879.86,884.54,879.27,884.54,26979.0
2024-10-02 15:00:00,884.19,884.59,882.27,883.43,22569.0,884.19,884.59,882.27,883.43,22569.0
2024-10-02 15:30:00,883.49,883.9,880.06,880.68,60449.0,883.49,883.9,880.06,880.68,60449.0
2024-10-03 09:30:00,878.0,888.64,877.12,885.43,71332.0,878.0,888.64,877.12,885.43,71332.0
2024-10-03 10:00:00,886.0,890.0,882.02,885.94,61876.0,886.0,890.0,882.02,885.94,61876.0
2024-10-03 10:30:00,885.94,892.21,884.59,886.14,31965.0,885.94,892.21,884.59,886.14,31965.0
2024-10-03 11:00:00,886.61,889.11,884.5,888.15,17217.0,886.61,889.11,884.5,888.15,17217.0
2024-10-03 11:30:00,888.07,890.69,888.07,888.99,15280.0,888.07,890.69,888.07,888.99,15280.0
2024-10-03 12:00:00,888.44,889.0,887.13,888.17,29914.0,888.44,889.0,887.13,888.17,29914.0
2024-10-03 12:30:00,888.25,890.49,887.0,887.13,65594.0,888.25,890.49,887.0,887.13,65594.0
2024-10-03 13:00:00,887.2,890.35,885.06,890.09,37379.0,887.2,890.35,885.06,890.09,37379.0
2024-10-03 13:30:00,889.87,891.0,886.56,888.44,17815.0,889.87,891.0,886.56,888.44,17815.0
2024-10-03 14:00:00,889.02,889.96,888.59,889.45,18576.0,889.02,889.96,888.59,889.45,18576.0
2024-10-03 14:30:00,889.45,889.47,885.82,887.35,45471.0,889.45,889.47,885.82,887.35,45471.0
2024-10-03 15:00:00,886.91,887.02,882.73,883.01,21781.0,886.91,887.02,882.73,883.01,21781.0
2024-10-03 15:30:00,883.09,891.09,883.09,890.09,143220.0,883.09,891.09,883.09,890.09,143220.0
2024-10-04 09:30:00,899.79,901.96,896.38,897.07,59362.0,899.79,901.96,896.38,897.07,59362.0
2024-10-04 10:00:00,898.1,902.79,897.65,902.27,31773.0,898.1,902.79,897.65,902.27,31773.0
2024-10-04 10:30:00,902.26,906.0,901.1,906.0,18704.0,902.26,906.0,901.1,906.0,18704.0
2024-10-04 11:00:00,906.56,907.95,902.47,903.01,21311.0,906.56,907.95,902.47,903.01,21311.0
2024-10-04 11:30:00,903.37,907.3,903.37,907.3,14567.0,903.37,907.3,903.37,907.3,14567.0
2024-10-04 12:00:00,907.58,912.87,906.84,912.0,34423.0,907.58,912.87,906.84,912.0,34423.0
2024-10-04 12:30:00,912.09,913.49,910.32,911.52,29242.0,912.09,913.49,910.32,911.52,29242.0
2024-10-04 13:00:00,911.42,911.43,909.08,909.09,17810.0,911.42,911.43,909.08,909.09,17810.0
2024-10-04 13:30:00,909.03,912.0,907.37,910.72,21766.0,909.03,912.0,907.37,910.72,21766.0
2024-10-04 14:00:00,910.24,911.1,906.87,908.97,33554.0,910.24,911.1,906.87,908.97,33554.0
2024-10-04 14:30:00,908.91,911.12,908.57,911.12,33525.0,908.91,911.12,908.57,911.12,33525.0
2024-10-04 15:00:00,911.04,912.43,909.75,912.08,29413.0,911.04,912.43,909.75,912.08,29413.0
2024-10-04 15:30:00,912.06,918.29,911.76,917.83,117944.0,912.06,918.29,911.76,917.83,117944.0
2024-10-07 09:30:00,919.12,919.15,913.5,917.07,41430.0,919.12,919.15,913.5,917.07,41430.0
2024-10-07 10:00:00,917.59,922.35,917.59,921.62,32575.0,917.59,922.35,917.59,921.62,32575.0
2024-10-07 10:30:00,921.48,922.36,919.51,920.14,24205.0,921.48,922.36,919.51,920.14,24205.0
2024-10-07 11:00:00,919.64,922.55,918.79,920.86,22208.0,919.64,922.55,918.79,920.86,22208.0
2024-10-07 11:30:00,920.95,921.93,918.03,918.27,15723.0,920.95,921.93,918.03,918.27,15723.0
2024-10-07 12:00:00,918.03,918.69,916.18,917.03,20738.0,918.03,918.69,916.18,917.03,20738.0
2024-10-07 12:30:00,917.02,917.31,915.76,916.12,22139.0,917.02,917.31,915.76,916.12,22139.0
2024-10-07 13:00:00,916.12,916.4,913.93,914.11,26689.0,916.12,916.4,913.93,914.11,26689.0
2024-10-07 13:30:00,914.11,915.15,912.75,913.65,53982.0,914.11,915.15,912.75,913.65,53982.0
2024-10-07 14:00:00,913.28,913.89,907.41,909.04,47678.0,913.28,913.89,907.41,909.04,47678.0
2024-10-07 14:30:00,909.57,909.68,903.72,903.76,38636.0,909.57,909.68,903.72,903.76,38636.0
2024-10-07 15:00:00,903.72,905.56,902.12,903.39,35722.0,903.72,905.56,902.12,903.39,35722.0
2024-10-07 15:30:00,902.42,908.19,899.93,906.47,106278.0,902.42,908.19,899.93,906.47,106278.0
2024-10-08 09:30:00,925.97,943.0,920.97,926.5,115242.0,925.97,943.0,920.97,926.5,115242.0
2024-10-08 10:00:00,926.2,930.94,924.75,926.05,42949.0,926.2,930.94,924.75,926.05,42949.0
2024-10-08 10:30:00,926.9,929.09,924.62,924.96,26983.0,926.9,929.09,924.62,924.96,26983.0
2024-10-08 11:00:00,924.65,926.56,921.06,923.24,25516.0,924.65,926.56,921.06,923.24,25516.0
2024-10-08 11:30:00,923.95,924.6,921.88,922.95,30508.0,923.95,924.6,921.88,922.95,30508.0
2024-10-08 12:00:00,922.99,923.78,921.73,923.04,17260.0,922.99,923.78,921.73,923.04,17260.0
2024-10-08 12:30:00,923.08,923.08,920.72,922.07,16895.0,923.08,923.08,920.72,922.07,16895.0
2024-10-08 13:00:00,921.63,921.85,919.3,919.77,17275.0,921.63,921.85,919.3,919.77,17275.0
2024-10-08 13:30:00,919.79,920.55,919.27,920.0,17768.0,919.79,920.55,919.27,920.0,17768.0
2024-10-08 14:00:00,920.34,923.37,920.0,922.51,28570.0,920.34,923.37,920.0,922.51,28570.0
2024-10-08 14:30:00,922.23,923.66,921.32,923.05,27887.0,922.23,923.66,921.32,923.05,27887.0
2024-10-08 15:00:00,922.49,925.6,922.41,924.97,44294.0,922.49,925.6,922.41,924.97,44294.0
2024-10-08 15:30:00,924.94,925.07,922.03,922.7,87710.0,924.94,925.07,922.03,922.7,87710.0
2024-10-09 09:30:00,921.96,923.97,915.96,919.39,60168.0,921.96,923.97,915.96,919.39,60168.0
2024-10-09 10:00:00,919.5,924.17,918.57,924.09,39850.0,919.5,924.17,918.57,924.09,39850.0
2024-10-09 10:30:00,923.42,926.27,921.62,924.55,24991.0,923.42,926.27,921.62,924.55,24991.0
2024-10-09 11:00:00,924.54,927.0,923.57,925.67,24810.0,924.54,927.0,923.57,925.67,24810.0
2024-10-09 11:30:00,925.67,928.58,925.05,928.0,15137.0,925.67,928.58,925.05,928.0,15137.0
2024-10-09 12:00:00,927.27,929.89,926.11,929.5,20177.0,927.27,929.89,926.11,929.5,20177.0
2024-10-09 12:30:00,930.0,932.08,928.79,931.75,14051.0,930.0,932.08,928.79,931.75,14051.0
2024-10-09 13:00:00,931.5,933.07,930.3,933.03,13460.0,931.5,933.07,930.3,933.03,13460.0
2024-10-09 13:30:00,933.17,934.1,931.54,933.84,17193.0,933.17,934.1,931.54,933.84,17193.0
2024-10-09 14:00:00,933.8,935.75,933.28,935.61,17865.0,933.8,935.75,933.28,935.61,17865.0
2024-10-09 14:30:00,935.43,937.75,934.6,937.25,32096.0,935.43,937.75,934.6,937.25,32096.0
2024-10-09 15:00:00,937.34,941.04,936.85,939.31,67738.0,937.34,941.04,936.85,939.31,67738.0
2024-10-09 15:30:00,939.14,943.4,938.61,939.62,92381.0,939.14,943.4,938.61,939.62,92381.0
2024-10-10 09:30:00,933.21,937.15,932.93,936.28,37530.0,933.21,937.15,932.93,936.28,37530.0
2024-10-10 10:00:00,934.77,942.0,934.77,940.84,30873.0,934.77,942.0,934.77,940.84,30873.0
2024-10-10 10:30:00,941.25,942.41,938.47,940.49,21657.0,941.25,942.41,938.47,940.49,21657.0
2024-10-10 11:00:00,940.84,945.13,939.89,944.59,38410.0,940.84,945.13,939.89,944.59,38410.0
2024-10-10 11:30:00,945.05,948.69,943.22,948.23,34846.0,945.05,948.69,943.22,948.23,34846.0
2024-10-10 12:00:00,948.36,948.36,945.58,946.44,23980.0,948.36,948.36,945.58,946.44,23980.0
2024-10-10 12:30:00,946.57,949.0,945.23,948.73,44085.0,946.57,949.0,945.23,948.73,44085.0
2024-10-10 13:00:00,948.69,948.69,945.01,945.82,21563.0,948.69,948.69,945.01,945.82,21563.0
2024-10-10 13:30:00,945.79,946.15,940.88,943.92,19708.0,945.79,946.15,940.88,943.92,19708.0
2024-10-10 14:00:00,943.92,944.73,942.61,943.39,19438.0,943.92,944.73,942.61,943.39,19438.0
2024-10-10 14:30:00,943.84,944.0,940.51,941.3,21956.0,943.84,944.0,940.51,941.3,21956.0
2024-10-10 15:00:00,940.82,943.28,939.75,943.28,24848.0,940.82,943.28,939.75,943.28,24848.0
2024-10-10 15:30:00,943.58,947.13,942.71,944.87,92279.0,943.58,947.13,942.71,944.87,92279.0
2024-10-11 09:30:00,942.82,945.57,937.09,938.41,34529.0,942.82,945.57,937.09,938.41,34529.0
2024-10-11 10:00:00,939.89,943.3,937.4,943.08,32251.0,939.89,943.3,937.4,943.08,32251.0
2024-10-11 10:30:00,942.5,943.87,939.56,943.17,28732.0,942.5,943.87,939.56,943.17,28732.0
2024-10-11 11:00:00,943.17,946.77,941.44,942.6,26005.0,943.17,946.77,941.44,942.6,26005.0
2024-10-11 11:30:00,942.6,945.97,942.59,944.58,7655.0,942.6,945.97,942.59,944.58,7655.0
2024-10-11 12:00:00,944.94,944.94,939.87,941.33,13569.0,944.94,944.94,939.87,941.33,13569.0
2024-10-11 12:30:00,940.51,941.18,939.96,940.35,7503.0,940.51,941.18,939.96,940.35,7503.0
2024-10-11 13:00:00,941.01,941.01,937.54,939.22,20875.0,941.01,941.01,937.54,939.22,20875.0
2024-10-11 13:30:00,939.77,942.36,938.5,941.85,12956.0,939.77,942.36,938.5,941.85,12956.0
2024-10-11 14:00:00,941.84,942.36,940.48,942.11,12772.0,941.84,942.36,940.48,942.11,12772.0
2024-10-11 14:30:00,941.83,942.61,940.01,942.23,22593.0,941.83,942.61,940.01,942.23,22593.0
2024-10-11 15:00:00,941.9,942.91,940.87,941.12,27451.0,941.9,942.91,940.87,941.12,27451.0
2024-10-11 15:30:00,940.87,942.15,938.16,939.12,60533.0,940.87,942.15,938.16,939.12,60533.0
2024-10-14 09:30:00,947.39,949.6,941.55,946.6,35643.0,947.39,949.6,941.55,946.6,35643.0
2024-10-14 10:00:00,946.07,946.07,938.07,940.29,23752.0,946.07,946.07,938.07,940.29,23752.0
2024-10-14 10:30:00,939.71,941.56,938.23,938.29,15937.0,939.71,941.56,938.23,938.29,15937.0
2024-10-14 11:00:00,938.81,940.74,935.91,939.31,9839.0,938.81,940.74,935.91,939.31,9839.0
2024-10-14 11:30:00,940.04,941.83,936.23,941.83,15362.0,940.04,941.83,936.23,941.83,15362.0
2024-10-14 12:00:00,939.93,941.32,938.84,940.07,4953.0,939.93,941.32,938.84,940.07,4953.0
2024-10-14 12:30:00,939.85,942.05,939.85,941.3,2889.0,939.85,942.05,939.85,941.3,2889.0
2024-10-14 13:00:00,941.28,941.77,940.34,941.23,7982.0,941.28,941.77,940.34,941.23,7982.0
2024-10-14 13:30:00,941.34,942.68,940.41,942.68,3570.0,941.34,942.68,940.41,942.68,3570.0
2024-10-14 14:00:00,942.41,943.63,941.78,943.33,16509.0,942.41,943.63,941.78,943.33,16509.0
2024-10-14 14:30:00,943.67,944.65,943.12,943.48,16935.0,943.67,944.65,943.12,943.48,16935.0
2024-10-14 15:00:00,943.38,944.79,943.14,944.28,14438.0,943.38,944.79,943.14,944.28,14438.0
2024-10-14 15:30:00,944.15,947.3,944.15,945.1,45581.0,944.15,947.3,944.15,945.1,45581.0
2024-10-15 09:30:00,945.28,947.25,934.01,940.12,58903.0,945.28,947.25,934.01,940.12,58903.0
2024-10-15 10:00:00,940.77,942.07,935.01,935.01,18645.0,940.77,942.07,935.01,935.01,18645.0
2024-10-15 10:30:00,934.15,936.18,929.0,932.42,40041.0,934.15,936.18,929.0,932.42,40041.0
2024-10-15 11:00:00,931.66,935.01,931.12,931.49,21879.0,931.66,935.01,931.12,931.49,21879.0
2024-10-15 11:30:00,931.15,932.25,929.36,930.31,12086.0,931.15,932.25,929.36,930.31,12086.0
2024-10-15 12:00:00,929.6,932.38,929.21,930.37,23120.0,929.6,932.38,929.21,930.37,23120.0
2024-10-15 12:30:00,930.69,931.18,928.06,928.14,10015.0,930.69,931.18,928.06,928.14,10015.0
2024-10-15 13:00:00,928.1,930.0,927.71,929.88,20157.0,928.1,930.0,927.71,929.88,20157.0
2024-10-15 13:30:00,930.07,933.24,929.94,930.57,15973.0,930.07,933.24,929.94,930.57,15973.0
2024-10-15 14:00:00,930.78,933.05,930.01,931.69,10752.0,930.78,933.05,930.01,931.69,10752.0
2024-10-15 14:30:00,931.04,931.99,930.42,930.48,9422.0,931.04,931.99,930.42,930.48,9422.0
2024-10-15 15:00:00,930.48,930.48,927.83,929.73,23138.0,930.48,930.48,927.83,929.73,23138.0
2024-10-15 15:30:00,930.11,930.15,926.66,927.53,100725.0,930.11,930.15,926.66,927.53,100725.0
2024-10-16 09:30:00,924.96,927.0,913.92,914.15,37295.0,924.96,927.0,913.92,914.15,37295.0
2024-10-16 10:00:00,913.52,921.64,912.03,921.1,32143.0,913.52,921.64,912.03,921.1,32143.0
2024-10-16 10:30:00,921.54,922.0,917.08,918.57,9989.0,921.54,922.0,917.08,918.57,9989.0
2024-10-16 11:00:00,919.01,921.14,917.0,920.86,13883.0,919.01,921.14,917.0,920.86,13883.0
2024-10-16 11:30:00,921.31,921.64,918.3,918.33,20168.0,921.31,921.64,918.3,918.33,20168.0
2024-10-16 12:00:00,918.34,919.77,916.9,918.6,15342.0,918.34,919.77,916.9,918.6,15342.0
2024-10-16 12:30:00,918.63,919.57,916.9,919.3,7627.0,918.63,919.57,916.9,919.3,7627.0
2024-10-16 13:00:00,920.05,920.46,916.52,916.6,9812.0,920.05,920.46,916.52,916.6,9812.0
2024-10-16 13:30:00,916.42,918.36,916.3,916.57,10720.0,916.42,918.36,916.3,916.57,10720.0
2024-10-16 14:00:00,916.44,918.6,915.55,918.12,23294.0,916.44,918.6,915.55,918.12,23294.0
2024-10-16 14:30:00,918.75,918.75,916.32,916.54,35493.0,918.75,918.75,916.32,916.54,35493.0
2024-10-16 15:00:00,916.63,917.74,916.08,916.84,28768.0,916.63,917.74,916.08,916.84,28768.0
2024-10-16 15:30:00,917.1,919.25,915.85,918.86,81776.0,917.1,919.25,915.85,918.86,81776.0
2024-10-17 09:30:00,932.78,933.1,919.48,921.19,56642.0,932.78,933.1,919.48,921.19,56642.0
2024-10-17 10:00:00,921.19,922.47,917.93,919.83,23112.0,921.19,922.47,917.93,919.83,23112.0
2024-10-17 10:30:00,919.99,920.88,917.95,917.97,14669.0,919.99,920.88,917.95,917.97,14669.0
2024-10-17 11:00:00,917.68,919.52,915.1,919.34,14753.0,917.68,919.52,915.1,919.34,14753.0
2024-10-17 11:30:00,919.52,921.04,918.13,921.04,12856.0,919.52,921.04,918.13,921.04,12856.0
2024-10-17 12:00:00,920.54,921.64,919.12,919.12,10951.0,920.54,921.64,919.12,919.12,10951.0
2024-10-17 12:30:00,919.5,921.47,918.08,919.85,15210.0,919.5,921.47,918.08,919.85,15210.0
2024-10-17 13:00:00,920.74,921.14,919.51,919.52,10702.0,920.74,921.14,919.51,919.52,10702.0
2024-10-17 13:30:00,919.22,921.51,918.78,920.89,8555.0,919.22,921.51,918.78,920.89,8555.0
2024-10-17 14:00:00,920.89,920.91,918.5,918.87,14212.0,920.89,920.91,918.5,918.87,14212.0
2024-10-17 14:30:00,918.64,920.15,917.44,920.0,10778.0,918.64,920.15,917.44,920.0,10778.0
2024-10-17 15:00:00,920.0,920.41,919.26,919.62,19832.0,920.0,920.41,919.26,919.62,19832.0
2024-10-17 15:30:00,919.62,919.62,916.63,917.48,46261.0,919.62,919.62,916.63,917.48,46261.0
2024-10-18 09:30:00,921.0,924.41,917.12,921.81,78310.0,921.0,924.41,917.12,921.81,78310.0
2024-10-18 10:00:00,921.32,924.09,921.23,922.67,36089.0,921.32,924.09,921.23,922.67,36089.0
2024-10-18 10:30:00,922.67,926.0,922.0,923.04,18391.0,922.67,926.0,922.0,923.04,18391.0
2024-10-18 11:00:00,923.4,926.96,923.17,926.96,13546.0,923.4,926.96,923.17,926.96,13546.0
2024-10-18 11:30:00,926.96,928.16,923.97,924.32,11734.0,926.96,928.16,923.97,924.32,11734.0
2024-10-18 12:00:00,924.45,926.34,924.21,925.77,8333.0,924.45,926.34,924.21,925.77,8333.0
2024-10-18 12:30:00,925.77,927.0,924.68,924.8,29701.0,925.77,927.0,924.68,924.8,29701.0
2024-10-18 13:00:00,924.67,926.15,923.96,924.07,22668.0,924.67,926.15,923.96,924.07,22668.0
2024-10-18 13:30:00,924.17,924.93,922.61,922.78,14053.0,924.17,924.93,922.61,922.78,14053.0
2024-10-18 14:00:00,922.61,924.11,921.34,923.87,17154.0,922.61,924.11,921.34,923.87,17154.0
2024-10-18 14:30:00,923.79,924.2,922.6,923.72,14182.0,923.79,924.2,922.6,923.72,14182.0
2024-10-18 15:00:00,923.71,923.71,921.3,921.76,22958.0,923.71,923.71,921.3,921.76,22958.0
2024-10-18 15:30:00,921.73,923.58,920.51,921.45,59552.0,921.73,923.58,920.51,921.45,59552.0
2024-10-21 09:30:00,902.0,914.12,899.77,911.03,70297.0,902.0,914.12,899.77,911.03,70297.0
2024-10-21 10:00:00,911.03,917.01,911.02,913.3,38770.0,911.03,917.01,911.02,913.3,38770.0
2024-10-21 10:30:00,913.81,914.91,908.06,909.36,23012.0,913.81,914.91,908.06,909.36,23012.0
2024-10-21 11:00:00,909.36,909.77,905.96,906.19,30947.0,909.36,909.77,905.96,906.19,30947.0
2024-10-21 11:30:00,906.19,909.45,905.73,908.63,32388.0,906.19,909.45,905.73,908.63,32388.0
2024-10-21 12:00:00,908.63,909.45,906.01,906.61,20953.0,908.63,909.45,906.01,906.61,20953.0
2024-10-21 12:30:00,906.4,913.67,906.4,912.83,32721.0,906.4,913.67,906.4,912.83,32721.0
2024-10-21 13:00:00,912.38,915.7,912.17,912.79,22316.0,912.38,915.7,912.17,912.79,22316.0
2024-10-21 13:30:00,913.02,914.95,912.46,913.86,20955.0,913.02,914.95,912.46,913.86,20955.0
2024-10-21 14:00:00,913.75,914.32,912.0,912.35,18363.0,913.75,914.32,912.0,912.35,18363.0
2024-10-21 14:30:00,912.35,914.37,910.86,914.37,23061.0,912.35,914.37,910.86,914.37,23061.0
2024-10-21 15:00:00,914.2,915.51,913.36,914.92,23862.0,914.2,915.51,913.36,914.92,23862.0
2024-10-21 15:30:00,914.81,918.63,913.76,918.04,93509.0,914.81,918.63,913.76,918.04,93509.0
2024-10-22 09:30:00,916.49,924.33,914.36,919.83,48447.0,916.49,924.33,914.36,919.83,48447.0
2024-10-22 10:00:00,918.3,924.4,918.26,923.73,25504.0,918.3,924.4,918.26,923.73,25504.0
2024-10-22 10:30:00,923.95,924.32,918.1,919.93,23243.0,923.95,924.32,918.1,919.93,23243.0
2024-10-22 11:00:00,920.04,921.2,918.5,920.04,13679.0,920.04,921.2,918.5,920.04,13679.0
2024-10-22 11:30:00,919.81,922.18,919.81,922.18,7845.0,919.81,922.18,919.81,922.18,7845.0
2024-10-22 12:00:00,921.14,921.19,918.1,919.59,18008.0,921.14,921.19,918.1,919.59,18008.0
2024-10-22 12:30:00,919.74,920.53,918.13,919.92,9732.0,919.74,920.53,918.13,919.92,9732.0
2024-10-22 13:00:00,920.15,920.15,919.12,919.66,8685.0,920.15,920.15,919.12,919.66,8685.0
2024-10-22 13:30:00,920.05,921.8,919.88,921.06,21164.0,920.05,921.8,919.88,921.06,21164.0
2024-10-22 14:00:00,920.64,921.8,919.12,920.82,12858.0,920.64,921.8,919.12,920.82,12858.0
2024-10-22 14:30:00,920.81,920.81,918.71,918.71,10665.0,920.81,920.81,918.71,918.71,10665.0
2024-10-22 15:00:00,918.71,919.47,918.0,918.15,20231.0,918.71,919.47,918.0,918.15,20231.0
2024-10-22 15:30:00,918.38,919.3,917.5,917.51,92555.0,918.38,919.3,917.5,917.51,92555.0
2024-10-23 09:30:00,916.47,920.11,911.68,914.31,63618.0,916.47,920.11,911.68,914.31,63618.0
2024-10-23 10:00:00,914.47,914.51,907.5,909.87,57309.0,914.47,914.51,907.5,909.87,57309.0
2024-10-23 10:30:00,912.03,914.57,910.86,911.02,26498.0,912.03,914.57,910.86,911.02,26498.0
2024-10-23 11:00:00,911.02,911.85,908.25,908.25,40045.0,911.02,911.85,908.25,908.25,40045.0
2024-10-23 11:30:00,907.51,909.06,906.01,907.97,61875.0,907.51,909.06,906.01,907.97,61875.0
2024-10-23 12:00:00,907.97,908.71,904.26,904.49,25057.0,907.97,908.71,904.26,904.49,25057.0
2024-10-23 12:30:00,904.25,905.1,902.35,904.58,48161.0,904.25,905.1,902.35,904.58,48161.0
2024-10-23 13:00:00,904.45,906.6,902.22,906.21,31501.0,904.45,906.6,902.22,906.21,31501.0
2024-10-23 13:30:00,905.86,908.0,904.0,904.41,51098.0,905.86,908.0,904.0,904.41,51098.0
2024-10-23 14:00:00,904.39,904.51,901.37,902.99,34391.0,904.39,904.51,901.37,902.99,34391.0
2024-10-23 14:30:00,902.91,907.8,902.66,907.8,57907.0,902.91,907.8,902.66,907.8,57907.0
2024-10-23 15:00:00,907.35,908.29,905.12,906.87,70417.0,907.35,908.29,905.12,906.87,70417.0
2024-10-23 15:30:00,907.12,908.29,904.64,907.92,140491.0,907.12,908.29,904.64,907.92,140491.0
2024-10-24 09:30:00,948.39,970.58,940.41,964.28,452457.0,948.39,970.58,940.41,964.28,452457.0
2024-10-24 10:00:00,964.46,972.83,962.69,969.31,182603.0,964.46,972.83,962.69,969.31,182603.0
2024-10-24 10:30:00,969.31,979.78,961.02,961.61,176049.0,969.31,979.78,961.02,961.61,176049.0
2024-10-24 11:00:00,962.17,962.17,955.49,958.46,96377.0,962.17,962.17,955.49,958.46,96377.0
2024-10-24 11:30:00,958.28,963.0,954.36,959.79,88289.0,958.28,963.0,954.36,959.79,88289.0
2024-10-24 12:00:00,959.8,964.15,956.0,960.03,84878.0,959.8,964.15,956.0,960.03,84878.0
2024-10-24 12:30:00,960.31,963.01,957.93,959.37,62835.0,960.31,963.01,957.93,959.37,62835.0
2024-10-24 13:00:00,959.42,960.0,956.93,958.71,29737.0,959.42,960.0,956.93,958.71,29737.0
2024-10-24 13:30:00,958.14,958.53,951.19,951.19,73861.0,958.14,958.53,951.19,951.19,73861.0
2024-10-24 14:00:00,950.97,955.67,949.53,955.38,60247.0,950.97,955.67,949.53,955.38,60247.0
2024-10-24 14:30:00,955.63,956.25,949.64,950.0,55692.0,955.63,956.25,949.64,950.0,55692.0
2024-10-24 15:00:00,949.77,951.89,947.67,950.0,72103.0,949.77,951.89,947.67,950.0,72103.0
2024-10-24 15:30:00,949.96,957.98,949.92,956.78,158254.0,949.96,957.98,949.92,956.78,158254.0
2024-10-25 09:30:00,957.26,964.94,956.0,964.61,74335.0,957.26,964.94,956.0,964.61,74335.0
2024-10-25 10:00:00,964.7,964.7,956.25,958.93,38508.0,964.7,964.7,956.25,958.93,38508.0
2024-10-25 10:30:00,959.28,962.47,954.99,954.99,43133.0,959.28,962.47,954.99,954.99,43133.0
2024-10-25 11:00:00,955.75,956.12,947.17,948.08,32715.0,955.75,956.12,947.17,948.08,32715.0
2024-10-25 11:30:00,948.97,951.95,947.51,950.55,26702.0,948.97,951.95,947.51,950.55,26702.0
2024-10-25 12:00:00,950.55,953.81,950.12,953.09,14344.0,950.55,953.81,950.12,953.09,14344.0
2024-10-25 12:30:00,953.1,954.28,949.57,952.07,21723.0,953.1,954.28,949.57,952.07,21723.0
2024-10-25 13:00:00,952.07,953.69,951.11,951.75,19862.0,952.07,953.69,951.11,951.75,19862.0
2024-10-25 13:30:00,951.39,953.27,948.0,951.33,30062.0,951.39,953.27,948.0,951.33,30062.0
2024-10-25 14:00:00,950.64,953.18,948.34,951.47,19746.0,950.64,953.18,948.34,951.47,19746.0
2024-10-25 14:30:00,952.07,953.5,950.29,953.0,25253.0,952.07,953.5,950.29,953.0,25253.0
2024-10-25 15:00:00,952.87,953.74,950.1,950.84,25887.0,952.87,953.74,950.1,950.84,25887.0
2024-10-25 15:30:00,950.76,952.68,950.15,952.09,83746.0,950.76,952.68,950.15,952.09,83746.0
2024-10-28 09:30:00,959.01,960.0,950.3,953.55,59809.0,959.01,960.0,950.3,953.55,59809.0
2024-10-28 10:00:00,953.35,954.05,950.0,951.07,28081.0,953.35,954.05,950.0,951.07,28081.0
2024-10-28 10:30:00,950.85,951.59,948.27,950.0,31373.0,950.85,951.59,948.27,950.0,31373.0
2024-10-28 11:00:00,948.81,951.07,947.47,950.74,31932.0,948.81,951.07,947.47,950.74,31932.0
2024-10-28 11:30:00,950.79,950.97,947.86,950.56,19233.0,950.79,950.97,947.86,950.56,19233.0
2024-10-28 12:00:00,951.05,951.05,948.26,949.33,15241.0,951.05,951.05,948.26,949.33,15241.0
2024-10-28 12:30:00,949.11,951.0,948.15,949.31,17839.0,949.11,951.0,948.15,949.31,17839.0
2024-10-28 13:00:00,949.3,950.18,948.15,948.67,27269.0,949.3,950.18,948.15,948.67,27269.0
2024-10-28 13:30:00,948.9,949.59,946.12,947.34,16602.0,948.9,949.59,946.12,947.34,16602.0
2024-10-28 14:00:00,947.3,950.2,946.91,948.71,43773.0,947.3,950.2,946.91,948.71,43773.0
2024-10-28 14:30:00,948.63,949.0,946.84,946.99,54456.0,948.63,949.0,946.84,946.99,54456.0
2024-10-28 15:00:00,946.82,947.82,946.45,946.66,54198.0,946.82,947.82,946.45,946.66,54198.0
2024-10-28 15:30:00,947.02,948.43,945.35,946.3,156051.0,947.02,948.43,945.35,946.3,156051.0
2024-10-29 09:30:00,950.0,950.0,939.43,941.51,44039.0,950.0,950.0,939.43,941.51,44039.0
2024-10-29 10:00:00,941.5,946.73,939.47,945.05,36814.0,941.5,946.73,939.47,945.05,36814.0
2024-10-29 10:30:00,945.02,950.0,944.44,949.2,45031.0,945.02,950.0,944.44,949.2,45031.0
2024-10-29 11:00:00,949.29,953.32,948.9,950.6,71995.0,949.29,953.32,948.9,950.6,71995.0
2024-10-29 11:30:00,950.43,950.8,947.71,950.8,56577.0,950.43,950.8,947.71,950.8,56577.0
2024-10-29 12:00:00,950.91,954.79,949.44,949.77,26240.0,950.91,954.79,949.44,949.77,26240.0
2024-10-29 12:30:00,949.51,952.47,949.06,950.48,53066.0,949.51,952.47,949.06,950.48,53066.0
2024-10-29 13:00:00,950.77,955.95,950.76,952.84,41565.0,950.77,955.95,950.76,952.84,41565.0
2024-10-29 13:30:00,953.24,957.82,952.8,954.5,45296.0,953.24,957.82,952.8,954.5,45296.0
2024-10-29 14:00:00,954.39,957.82,954.39,955.24,38086.0,954.39,957.82,954.39,955.24,38086.0
2024-10-29 14:30:00,955.36,956.27,953.0,954.16,47926.0,955.36,956.27,953.0,954.16,47926.0
2024-10-29 15:00:00,954.16,956.2,952.9,954.86,41931.0,954.16,956.2,952.9,954.86,41931.0
2024-10-29 15:30:00,954.67,956.58,952.64,953.0,190765.0,954.67,956.58,952.64,953.0,190765.0
2024-10-30 09:30:00,951.03,956.15,950.81,952.5,29135.0,951.03,956.15,950.81,952.5,29135.0
2024-10-30 10:00:00,952.65,961.0,952.65,961.0,31271.0,952.65,961.0,952.65,961.0,31271.0
2024-10-30 10:30:00,961.67,963.5,959.53,961.55,52439.0,961.67,963.5,959.53,961.55,52439.0
2024-10-30 11:00:00,961.36,962.36,955.6,960.12,30016.0,961.36,962.36,955.6,960.12,30016.0
2024-10-30 11:30:00,960.11,960.73,957.16,957.4,11623.0,960.11,960.73,957.16,957.4,11623.0
2024-10-30 12:00:00,956.81,956.94,955.16,956.23,25907.0,956.81,956.94,955.16,956.23,25907.0
2024-10-30 12:30:00,956.21,958.12,955.0,956.25,20288.0,956.21,958.12,955.0,956.25,20288.0
2024-10-30 13:00:00,956.25,958.28,954.06,957.03,18138.0,956.25,958.28,954.06,957.03,18138.0
2024-10-30 13:30:00,956.85,958.52,954.78,956.58,10926.0,956.85,958.52,954.78,956.58,10926.0
2024-10-30 14:00:00,956.58,957.25,953.15,953.88,23839.0,956.58,957.25,953.15,953.88,23839.0
2024-10-30 14:30:00,953.4,955.28,952.8,953.66,11456.0,953.4,955.28,952.8,953.66,11456.0
2024-10-30 15:00:00,953.66,954.1,951.27,952.62,21615.0,953.66,954.1,951.27,952.62,21615.0
2024-10-30 15:30:00,952.4,954.31,949.48,951.31,107779.0,952.4,954.31,949.48,951.31,107779.0
2024-10-31 09:30:00,940.8,954.36,937.89,946.63,48912.0,940.8,954.36,937.89,946.63,48912.0
2024-10-31 10:00:00,946.58,946.93,936.46,937.4,31047.0,946.58,946.93,936.46,937.4,31047.0
2024-10-31 10:30:00,937.97,940.0,934.83,935.28,26458.0,937.97,940.0,934.83,935.28,26458.0
2024-10-31 11:00:00,934.8,935.42,930.0,935.42,65385.0,934.8,935.42,930.0,935.42,65385.0
2024-10-31 11:30:00,935.79,935.87,929.1,931.65,26366.0,935.79,935.87,929.1,931.65,26366.0
2024-10-31 12:00:00,931.61,934.97,930.0,933.44,17286.0,931.61,934.97,930.0,933.44,17286.0
2024-10-31 12:30:00,933.44,934.2,930.89,930.89,18182.0,933.44,934.2,930.89,930.89,18182.0
2024-10-31 13:00:00,931.06,933.29,930.0,931.07,14276.0,931.06,933.29,930.0,931.07,14276.0
2024-10-31 13:30:00,930.72,931.16,929.19,929.38,13239.0,930.72,931.16,929.19,929.38,13239.0
2024-10-31 14:00:00,929.57,930.73,928.35,929.43,16428.0,929.57,930.73,928.35,929.43,16428.0
2024-10-31 14:30:00,929.91,932.01,928.7,931.48,17138.0,929.91,932.01,928.7,931.48,17138.0
2024-10-31 15:00:00,931.9,932.51,930.72,932.1,24408.0,931.9,932.51,930.72,932.1,24408.0
2024-10-31 15:30:00,932.1,935.77,930.38,933.09,103145.0,932.1,935.77,930.38,933.09,103145.0
2024-11-01 09:30:00,937.36,939.53,930.55,939.53,35802.0,937.36,939.53,930.55,939.53,35802.0
2024-11-01 10:00:00,937.07,944.63,936.7,944.63,17880.0,937.07,944.63,936.7,944.63,17880.0
2024-11-01 10:30:00,943.99,949.63,943.67,949.61,33737.0,943.99,949.63,943.67,949.61,33737.0
2024-11-01 11:00:00,948.19,951.16,947.3,951.1,22572.0,948.19,951.16,947.3,951.1,22572.0
2024-11-01 11:30:00,950.57,951.0,947.57,948.28,24216.0,950.57,951.0,947.57,948.28,24216.0
2024-11-01 12:00:00,948.87,949.68,947.15,947.89,13263.0,948.87,949.68,947.15,947.89,13263.0
2024-11-01 12:30:00,947.56,949.16,942.95,942.95,17407.0,947.56,949.16,942.95,942.95,17407.0
2024-11-01 13:00:00,943.43,948.26,942.51,947.33,27458.0,943.43,948.26,942.51,947.33,27458.0
2024-11-01 13:30:00,947.57,947.84,945.56,946.82,18107.0,947.57,947.84,945.56,946.82,18107.0
2024-11-01 14:00:00,946.82,947.96,941.14,941.84,16806.0,946.82,947.96,941.14,941.84,16806.0
2024-11-01 14:30:00,941.84,943.52,941.62,942.81,13789.0,941.84,943.52,941.62,942.81,13789.0
2024-11-01 15:00:00,943.1,946.1,942.56,944.09,20547.0,943.1,946.1,942.56,944.09,20547.0
2024-11-01 15:30:00,943.71,945.17,942.81,943.46,55321.0,943.71,945.17,942.81,943.46,55321.0
2024-11-04 09:30:00,944.03,950.59,941.6,950.23,52576.0,944.03,950.59,941.6,950.23,52576.0
2024-11-04 10:00:00,950.24,953.87,947.46,950.88,18924.0,950.24,953.87,947.46,950.88,18924.0
2024-11-04 10:30:00,951.0,954.42,949.64,952.41,16348.0,951.0,954.42,949.64,952.41,16348.0
2024-11-04 11:00:00,950.77,954.16,949.55,953.44,17500.0,950.77,954.16,949.55,953.44,17500.0
2024-11-04 11:30:00,952.38,952.39,949.13,950.78,20310.0,952.38,952.39,949.13,950.78,20310.0
2024-11-04 12:00:00,950.75,954.02,949.1,953.01,16679.0,950.75,954.02,949.1,953.01,16679.0
2024-11-04 12:30:00,953.65,954.5,951.88,953.53,15578.0,953.65,954.5,951.88,953.53,15578.0
2024-11-04 13:00:00,952.82,955.59,952.06,953.85,22563.0,952.82,955.59,952.06,953.85,22563.0
2024-11-04 13:30:00,953.59,957.52,953.26,956.29,19409.0,953.59,957.52,953.26,956.29,19409.0
2024-11-04 14:00:00,956.58,960.37,956.18,958.3,22575.0,956.58,960.37,956.18,958.3,22575.0
2024-11-04 14:30:00,958.1,960.34,958.1,958.69,28034.0,958.1,960.34,958.1,958.69,28034.0
2024-11-04 15:00:00,958.36,959.99,955.44,955.86,26207.0,958.36,959.99,955.44,955.86,26207.0
2024-11-04 15:30:00,956.03,956.37,953.64,955.4,61979.0,956.03,956.37,953.64,955.4,61979.0
2024-11-05 09:30:00,961.46,972.22,958.33,971.99,64252.0,961.46,972.22,958.33,971.99,64252.0
2024-11-05 10:00:00,971.99,973.86,965.0,965.4,31540.0,971.99,973.86,965.0,965.4,31540.0
2024-11-05 10:30:00,965.58,967.0,962.16,962.96,13159.0,965.58,967.0,962.16,962.96,13159.0
2024-11-05 11:00:00,962.66,966.07,961.04,964.9,15714.0,962.66,966.07,961.04,964.9,15714.0
2024-11-05 11:30:00,965.38,966.59,963.41,966.03,16491.0,965.38,966.59,963.41,966.03,16491.0
2024-11-05 12:00:00,966.0,967.24,964.62,965.74,8420.0,966.0,967.24,964.62,965.74,8420.0
2024-11-05 12:30:00,966.32,967.9,966.18,966.4,8217.0,966.32,967.9,966.18,966.4,8217.0
2024-11-05 13:00:00,966.21,969.54,965.7,968.99,17210.0,966.21,969.54,965.7,968.99,17210.0
2024-11-05 13:30:00,968.62,969.18,965.28,966.86,14786.0,968.62,969.18,965.28,966.86,14786.0
2024-11-05 14:00:00,966.88,970.0,966.88,969.05,15113.0,966.88,970.0,966.88,969.05,15113.0
2024-11-05 14:30:00,969.25,969.9,967.31,967.32,12131.0,969.25,969.9,967.31,967.32,12131.0
2024-11-05 15:00:00,967.74,971.0,967.02,970.89,30768.0,967.74,971.0,967.02,970.89,30768.0
2024-11-05 15:30:00,970.8,972.6,969.0,971.44,54864.0,970.8,972.6,969.0,971.44,54864.0
2024-11-06 09:30:00,994.0,997.03,983.12,987.65,78357.0,994.0,997.03,983.12,987.65,78357.0
2024-11-06 10:00:00,988.31,994.79,988.3,993.9,43051.0,988.31,994.79,988.3,993.9,43051.0
2024-11-06 10:30:00,993.9,996.0,988.04,988.45,47588.0,993.9,996.0,988.04,988.45,47588.0
2024-11-06 11:00:00,988.88,992.78,987.99,988.07,21174.0,988.88,992.78,987.99,988.07,21174.0
2024-11-06 11:30:00,988.92,990.59,985.49,985.5,18436.0,988.92,990.59,985.49,985.5,18436.0
2024-11-06 12:00:00,985.0,987.72,982.1,986.55,19619.0,985.0,987.72,982.1,986.55,19619.0
2024-11-06 12:30:00,986.66,991.89,984.99,991.04,59756.0,986.66,991.89,984.99,991.04,59756.0
2024-11-06 13:00:00,991.04,994.23,990.52,994.17,31579.0,991.04,994.23,990.52,994.17,31579.0
2024-11-06 13:30:00,994.07,994.15,990.73,991.14,17825.0,994.07,994.15,990.73,991.14,17825.0
2024-11-06 14:00:00,991.16,992.0,986.85,992.0,20961.0,991.16,992.0,986.85,992.0,20961.0
2024-11-06 14:30:00,993.04,993.04,989.76,990.0,34556.0,993.04,993.04,989.76,990.0,34556.0
2024-11-06 15:00:00,989.66,994.87,988.92,992.69,29309.0,989.66,994.87,988.92,992.69,29309.0
2024-11-06 15:30:00,992.0,995.0,991.37,994.02,87089.0,992.0,995.0,991.37,994.02,87089.0
2024-11-07 09:30:00,996.8,1005.08,995.0,1001.04,65197.0,996.8,1005.08,995.0,1001.04,65197.0
2024-11-07 10:00:00,1000.97,1006.27,1000.13,1005.16,22040.0,1000.97,1006.27,1000.13,1005.16,22040.0
2024-11-07 10:30:00,1005.16,1011.08,1003.16,1011.08,59557.0,1005.16,1011.08,1003.16,1011.08,59557.0
2024-11-07 11:00:00,1011.99,1011.99,1007.14,1010.81,38865.0,1011.99,1011.99,1007.14,1010.81,38865.0
2024-11-07 11:30:00,1010.76,1011.65,1006.2,1009.33,21033.0,1010.76,1011.65,1006.2,1009.33,21033.0
2024-11-07 12:00:00,1009.41,1011.99,1008.98,1011.28,16632.0,1009.41,1011.99,1008.98,1011.28,16632.0
2024-11-07 12:30:00,1011.88,1015.0,1010.92,1014.03,16231.0,1011.88,1015.0,1010.92,1014.03,16231.0
2024-11-07 13:00:00,1014.38,1017.73,1013.99,1016.21,22701.0,1014.38,1017.73,1013.99,1016.21,22701.0
2024-11-07 13:30:00,1016.06,1017.98,1014.68,1016.59,20025.0,1016.06,1017.98,1014.68,1016.59,20025.0
2024-11-07 14:00:00,1015.92,1020.43,1015.61,1019.14,21233.0,1015.92,1020.43,1015.61,1019.14,21233.0
2024-11-07 14:30:00,1019.5,1022.37,1017.39,1021.07,30047.0,1019.5,1022.37,1017.39,1021.07,30047.0
2024-11-07 15:00:00,1021.36,1024.44,1020.48,1021.17,39035.0,1021.36,1024.44,1020.48,1021.17,39035.0
2024-11-07 15:30:00,1021.17,1021.32,1014.28,1015.71,92700.0,1021.17,1021.32,1014.28,1015.71,92700.0
2024-11-08 09:30:00,1010.94,1018.89,1005.02,1018.5,81248.0,1010.94,1018.89,1005.02,1018.5,81248.0
2024-11-08 10:00:00,1018.51,1019.96,1010.72,1013.76,48551.0,1018.51,1019.96,1010.72,1013.76,48551.0
2024-11-08 10:30:00,1013.64,1014.08,1010.0,1012.14,32242.0,1013.64,1014.08,1010.0,1012.14,32242.0
2024-11-08 11:00:00,1011.27,1017.93,1008.73,1016.34,40913.0,1011.27,1017.93,1008.73,1016.34,40913.0
2024-11-08 11:30:00,1016.13,1016.13,1010.07,1011.98,15476.0,1016.13,1016.13,1010.07,1011.98,15476.0
2024-11-08 12:00:00,1012.05,1012.82,1009.53,1010.95,13916.0,1012.05,1012.82,1009.53,1010.95,13916.0
2024-11-08 12:30:00,1011.02,1016.17,1011.01,1015.19,32450.0,1011.02,1016.17,1011.01,1015.19,32450.0
2024-11-08 13:00:00,1015.18,1017.98,1012.65,1012.65,32194.0,1015.18,1017.98,1012.65,1012.65,32194.0
2024-11-08 13:30:00,1013.94,1016.13,1011.82,1013.91,26498.0,1013.94,1016.13,1011.82,1013.91,26498.0
2024-11-08 14:00:00,1014.0,1014.17,1012.29,1012.8,10991.0,1014.0,1014.17,1012.29,1012.8,10991.0
2024-11-08 14:30:00,1012.83,1015.48,1012.83,1015.07,11883.0,1012.83,1015.48,1012.83,1015.07,11883.0
2024-11-08 15:00:00,1013.6,1016.13,1012.7,1013.99,22883.0,1013.6,1016.13,1012.7,1013.99,22883.0
2024-11-08 15:30:00,1014.57,1014.57,1008.0,1009.0,92158.0,1014.57,1014.57,1008.0,1009.0,92158.0
2024-11-11 09:30:00,1012.45,1024.37,1012.45,1021.68,63289.0,1012.45,1024.37,1012.45,1021.68,63289.0
2024-11-11 10:00:00,1021.68,1026.0,1019.48,1022.76,65587.0,1021.68,1026.0,1019.48,1022.76,65587.0
2024-11-11 10:30:00,1021.5,1026.0,1021.5,1024.13,21758.0,1021.5,1026.0,1021.5,1024.13,21758.0
2024-11-11 11:00:00,1023.66,1031.86,1021.11,1030.9,63087.0,1023.66,1031.86,1021.11,1030.9,63087.0
2024-11-11 11:30:00,1031.3,1034.19,1028.72,1033.82,23029.0,1031.3,1034.19,1028.72,1033.82,23029.0
2024-11-11 12:00:00,1033.46,1034.18,1031.28,1031.28,27953.0,1033.46,1034.18,1031.28,1031.28,27953.0
2024-11-11 12:30:00,1033.17,1037.31,1032.58,1032.89,21253.0,1033.17,1037.31,1032.58,1032.89,21253.0
2024-11-11 13:00:00,1032.15,1033.43,1030.24,1032.7,19425.0,1032.15,1033.43,1030.24,1032.7,19425.0
2024-11-11 13:30:00,1032.68,1036.8,1032.47,1034.97,13952.0,1032.68,1036.8,1032.47,1034.97,13952.0
2024-11-11 14:00:00,1034.94,1035.76,1033.64,1035.17,18952.0,1034.94,1035.76,1033.64,1035.17,18952.0
2024-11-11 14:30:00,1035.32,1036.21,1034.44,1035.56,11316.0,1035.32,1036.21,1034.44,1035.56,11316.0
2024-11-11 15:00:00,1035.94,1037.15,1034.17,1035.99,24516.0,1035.94,1037.15,1034.17,1035.99,24516.0
2024-11-11 15:30:00,1036.2,1038.0,1034.86,1036.81,58241.0,1036.2,1038.0,1034.86,1036.81,58241.0
2024-11-12 09:30:00,1030.78,1040.0,1027.12,1035.0,76136.0,1030.78,1040.0,1027.12,1035.0,76136.0
2024-11-12 10:00:00,1035.14,1041.64,1032.59,1039.81,32591.0,1035.14,1041.64,1032.59,1039.81,32591.0
2024-11-12 10:30:00,1039.81,1043.32,1037.41,1041.82,23062.0,1039.81,1043.32,1037.41,1041.82,23062.0
2024-11-12 11:00:00,1042.31,1043.26,1040.57,1042.29,20954.0,1042.31,1043.26,1040.57,1042.29,20954.0
2024-11-12 11:30:00,1042.56,1047.47,1040.54,1044.62,33024.0,1042.56,1047.47,1040.54,1044.62,33024.0
2024-11-12 12:00:00,1044.45,1049.0,1042.9,1047.34,31054.0,1044.45,1049.0,1042.9,1047.34,31054.0
2024-11-12 12:30:00,1047.67,1050.0,1045.19,1045.81,52836.0,1047.67,1050.0,1045.19,1045.81,52836.0
2024-11-12 13:00:00,1045.19,1048.78,1045.05,1047.64,19250.0,1045.19,1048.78,1045.05,1047.64,19250.0
2024-11-12 13:30:00,1048.92,1052.48,1048.46,1051.28,17148.0,1048.92,1052.48,1048.46,1051.28,17148.0
2024-11-12 14:00:00,1051.38,1052.07,1049.36,1051.49,17685.0,1051.38,1052.07,1049.36,1051.49,17685.0
2024-11-12 14:30:00,1051.16,1053.14,1049.54,1051.74,19984.0,1051.16,1053.14,1049.54,1051.74,19984.0
2024-11-12 15:00:00,1051.57,1052.75,1049.23,1049.82,43596.0,1051.57,1052.75,1049.23,1049.82,43596.0
2024-11-12 15:30:00,1049.82,1053.26,1047.54,1049.56,110176.0,1049.82,1053.26,1047.54,1049.56,110176.0
2024-11-13 09:30:00,1048.29,1051.61,1043.5,1047.2,58643.0,1048.29,1051.61,1043.5,1047.2,58643.0
2024-11-13 10:00:00,1047.2,1051.48,1044.0,1051.48,51414.0,1047.2,1051.48,1044.0,1051.48,51414.0
2024-11-13 10:30:00,1051.76,1053.45,1050.5,1052.07,27125.0,1051.76,1053.45,1050.5,1052.07,27125.0
2024-11-13 11:00:00,1052.54,1058.16,1050.29,1056.14,60703.0,1052.54,1058.16,1050.29,1056.14,60703.0
2024-11-13 11:30:00,1056.14,1057.52,1054.04,1056.41,61534.0,1056.14,1057.52,1054.04,1056.41,61534.0
2024-11-13 12:00:00,1055.75,1060.08,1055.13,1059.22,46905.0,1055.75,1060.08,1055.13,1059.22,46905.0
2024-11-13 12:30:00,1059.22,1060.87,1058.18,1060.15,29823.0,1059.22,1060.87,1058.18,1060.15,29823.0
2024-11-13 13:00:00,1060.26,1060.61,1058.54,1060.0,24204.0,1060.26,1060.61,1058.54,1060.0,24204.0
2024-11-13 13:30:00,1060.0,1061.66,1058.65,1059.49,30874.0,1060.0,1061.66,1058.65,1059.49,30874.0
2024-11-13 14:00:00,1058.05,1058.6,1050.0,1051.16,34130.0,1058.05,1058.6,1050.0,1051.16,34130.0
2024-11-13 14:30:00,1051.27,1053.18,1049.13,1052.35,26545.0,1051.27,1053.18,1049.13,1052.35,26545.0
2024-11-13 15:00:00,1052.35,1054.2,1050.74,1052.74,34410.0,1052.35,1054.2,1050.74,1052.74,34410.0
2024-11-13 15:30:00,1052.52,1053.95,1044.61,1045.84,97508.0,1052.52,1053.95,1044.61,1045.84,97508.0
2024-11-14 09:30:00,1049.0,1054.0,1039.73,1040.5,97156.0,1049.0,1054.0,1039.73,1040.5,97156.0
2024-11-14 10:00:00,1040.5,1042.27,1035.1,1036.7,34405.0,1040.5,1042.27,1035.1,1036.7,34405.0
2024-11-14 10:30:00,1036.52,1047.01,1032.0,1043.72,46436.0,1036.52,1047.01,1032.0,1043.72,46436.0
2024-11-14 11:00:00,1043.72,1048.64,1042.25,1046.47,24970.0,1043.72,1048.64,1042.25,1046.47,24970.0
2024-11-14 11:30:00,1046.32,1050.01,1043.6,1044.33,18981.0,1046.32,1050.01,1043.6,1044.33,18981.0
2024-11-14 12:00:00,1044.23,1046.78,1039.73,1040.24,32898.0,1044.23,1046.78,1039.73,1040.24,32898.0
2024-11-14 12:30:00,1040.24,1043.6,1039.16,1041.88,20131.0,1040.24,1043.6,1039.16,1041.88,20131.0
2024-11-14 13:00:00,1041.84,1044.61,1040.43,1042.19,10078.0,1041.84,1044.61,1040.43,1042.19,10078.0
2024-11-14 13:30:00,1042.47,1042.47,1038.05,1039.2,11021.0,1042.47,1042.47,1038.05,1039.2,11021.0
2024-11-14 14:00:00,1040.34,1042.06,1039.97,1041.43,11209.0,1040.34,1042.06,1039.97,1041.43,11209.0
2024-11-14 14:30:00,1041.46,1045.55,1041.38,1045.55,14940.0,1041.46,1045.55,1041.38,1045.55,14940.0
2024-11-14 15:00:00,1046.25,1047.73,1044.11,1046.7,23502.0,1046.25,1047.73,1044.11,1046.7,23502.0
2024-11-14 15:30:00,1046.52,1046.53,1038.01,1039.48,110646.0,1046.52,1046.53,1038.01,1039.48,110646.0
2024-11-15 09:30:00,1023.97,1029.73,1013.62,1018.05,160802.0,1023.97,1029.73,1013.62,1018.05,160802.0
2024-11-15 10:00:00,1018.71,1021.33,1005.13,1006.11,81114.0,1018.71,1021.33,1005.13,1006.11,81114.0
2024-11-15 10:30:00,1006.42,1009.69,1003.01,1008.15,59738.0,1006.42,1009.69,1003.01,1008.15,59738.0
2024-11-15 11:00:00,1008.42,1012.9,1005.19,1011.4,37773.0,1008.42,1012.9,1005.19,1011.4,37773.0
2024-11-15 11:30:00,1013.06,1013.17,1006.88,1009.78,20949.0,1013.06,1013.17,1006.88,1009.78,20949.0
2024-11-15 12:00:00,1008.84,1012.19,1007.93,1010.53,18605.0,1008.84,1012.19,1007.93,1010.53,18605.0
2024-11-15 12:30:00,1009.16,1009.56,1006.02,1008.69,15959.0,1009.16,1009.56,1006.02,1008.69,15959.0
2024-11-15 13:00:00,1008.25,1009.74,1006.67,1008.96,15097.0,1008.25,1009.74,1006.67,1008.96,15097.0
2024-11-15 13:30:00,1008.85,1009.88,1005.36,1008.73,29071.0,1008.85,1009.88,1005.36,1008.73,29071.0
2024-11-15 14:00:00,1008.63,1012.22,1008.0,1008.07,20407.0,1008.63,1012.22,1008.0,1008.07,20407.0
2024-11-15 14:30:00,1008.1,1011.74,1006.96,1008.26,24874.0,1008.1,1011.74,1006.96,1008.26,24874.0
2024-11-15 15:00:00,1008.16,1011.44,1008.16,1010.99,35307.0,1008.16,1011.44,1008.16,1010.99,35307.0
2024-11-15 15:30:00,1010.7,1012.22,1006.6,1011.59,111695.0,1010.7,1012.22,1006.6,1011.59,111695.0
2024-11-18 09:30:00,1016.54,1019.78,1006.8,1012.1,64568.0,1016.54,1019.78,1006.8,1012.1,64568.0
2024-11-18 10:00:00,1012.19,1015.34,1010.58,1015.34,35922.0,1012.19,1015.34,1010.58,1015.34,35922.0
2024-11-18 10:30:00,1014.27,1021.18,1013.15,1019.97,27168.0,1014.27,1021.18,1013.15,1019.97,27168.0
2024-11-18 11:00:00,1019.47,1020.7,1015.61,1015.68,20331.0,1019.47,1020.7,1015.61,1015.68,20331.0
2024-11-18 11:30:00,1016.2,1017.64,1012.57,1013.11,18539.0,1016.2,1017.64,1012.57,1013.11,18539.0
2024-11-18 12:00:00,1013.29,1015.21,1012.57,1012.75,10180.0,1013.29,1015.21,1012.57,1012.75,10180.0
2024-11-18 12:30:00,1013.13,1013.13,1009.14,1010.97,26459.0,1013.13,1013.13,1009.14,1010.97,26459.0
2024-11-18 13:00:00,1011.09,1011.09,1008.09,1009.75,18455.0,1011.09,1011.09,1008.09,1009.75,18455.0
2024-11-18 13:30:00,1009.92,1010.59,1008.02,1008.08,21803.0,1009.92,1010.59,1008.02,1008.08,21803.0
2024-11-18 14:00:00,1008.53,1008.7,1006.0,1007.36,16753.0,1008.53,1008.7,1006.0,1007.36,16753.0
2024-11-18 14:30:00,1006.66,1009.62,1006.44,1009.22,13252.0,1006.66,1009.62,1006.44,1009.22,13252.0
2024-11-18 15:00:00,1009.51,1011.02,1007.64,1009.29,71863.0,1009.51,1011.02,1007.64,1009.29,71863.0
2024-11-18 15:30:00,1009.29,1012.16,1003.75,1004.67,166913.0,1009.29,1012.16,1003.75,1004.67,166913.0
2024-11-19 09:30:00,997.67,1010.0,993.42,1007.56,151917.0,997.67,1010.0,993.42,1007.56,151917.0
2024-11-19 10:00:00,1006.02,1008.14,1000.27,1006.0,56567.0,1006.02,1008.14,1000.27,1006.0,56567.0
2024-11-19 10:30:00,1006.0,1007.0,1002.37,1005.03,41066.0,1006.0,1007.0,1002.37,1005.03,41066.0
2024-11-19 11:00:00,1005.02,1006.45,1001.94,1005.53,71694.0,1005.02,1006.45,1001.94,1005.53,71694.0
2024-11-19 11:30:00,1005.53,1011.01,1003.58,1007.59,133666.0,1005.53,1011.01,1003.58,1007.59,133666.0
2024-11-19 12:00:00,1008.39,1010.76,1006.9,1010.27,44056.0,1008.39,1010.76,1006.9,1010.27,44056.0
2024-11-19 12:30:00,1010.29,1010.76,1008.11,1008.12,17810.0,1010.29,1010.76,1008.11,1008.12,17810.0
2024-11-19 13:00:00,1008.61,1010.68,1007.31,1009.25,26314.0,1008.61,1010.68,1007.31,1009.25,26314.0
2024-11-19 13:30:00,1010.0,1017.89,1008.94,1016.84,37362.0,1010.0,1017.89,1008.94,1016.84,37362.0
2024-11-19 14:00:00,1017.16,1019.76,1016.76,1018.11,35077.0,1017.16,1019.76,1016.76,1018.11,35077.0
2024-11-19 14:30:00,1019.19,1019.19,1016.14,1018.51,26406.0,1019.19,1019.19,1016.14,1018.51,26406.0
2024-11-19 15:00:00,1018.17,1022.6,1017.25,1022.14,46139.0,1018.17,1022.6,1017.25,1022.14,46139.0
2024-11-19 15:30:00,1021.69,1025.83,1021.32,1022.07,102180.0,1021.69,1025.83,1021.32,1022.07,102180.0
2024-11-20 09:30:00,1028.0,1031.69,1018.55,1021.07,37470.0,1028.0,1031.69,1018.55,1021.07,37470.0
2024-11-20 10:00:00,1019.98,1020.49,1014.37,1018.08,21237.0,1019.98,1020.49,1014.37,1018.08,21237.0
2024-11-20 10:30:00,1018.75,1019.68,1011.87,1013.67,35872.0,1018.75,1019.68,1011.87,1013.67,35872.0
2024-11-20 11:00:00,1013.31,1013.48,1007.0,1008.89,20721.0,1013.31,1013.48,1007.0,1008.89,20721.0
2024-11-20 11:30:00,1008.06,1013.75,1006.31,1012.4,16678.0,1008.06,1013.75,1006.31,1012.4,16678.0
2024-11-20 12:00:00,1013.07,1013.75,1007.48,1012.16,31935.0,1013.07,1013.75,1007.48,1012.16,31935.0
2024-11-20 12:30:00,1011.5,1012.35,1008.18,1008.18,22161.0,1011.5,1012.35,1008.18,1008.18,22161.0
2024-11-20 13:00:00,1009.18,1012.97,1008.87,1012.97,42506.0,1009.18,1012.97,1008.87,1012.97,42506.0
2024-11-20 13:30:00,1012.35,1014.27,1009.23,1011.2,27596.0,1012.35,1014.27,1009.23,1011.2,27596.0
2024-11-20 14:00:00,1010.75,1013.83,1010.71,1011.78,17106.0,1010.75,1013.83,1010.71,1011.78,17106.0
2024-11-20 14:30:00,1011.56,1017.64,1011.56,1016.73,20038.0,1011.56,1017.64,1011.56,1016.73,20038.0
2024-11-20 15:00:00,1016.65,1021.6,1014.93,1021.44,32766.0,1016.65,1021.6,1014.93,1021.44,32766.0
2024-11-20 15:30:00,1021.46,1027.25,1021.46,1023.59,109637.0,1021.46,1027.25,1021.46,1023.59,109637.0
2024-11-21 09:30:00,1033.63,1039.97,1030.98,1037.93,69442.0,1033.63,1039.97,1030.98,1037.93,69442.0
2024-11-21 10:00:00,1037.57,1048.52,1033.02,1043.33,53763.0,1037.57,1048.52,1033.02,1043.33,53763.0
2024-11-21 10:30:00,1042.07,1047.37,1038.31,1045.09,15033.0,1042.07,1047.37,1038.31,1045.09,15033.0
2024-11-21 11:00:00,1046.45,1047.29,1043.77,1045.7,22343.0,1046.45,1047.29,1043.77,1045.7,22343.0
2024-11-21 11:30:00,1046.24,1046.97,1042.81,1045.63,28364.0,1046.24,1046.97,1042.81,1045.63,28364.0
2024-11-21 12:00:00,1045.63,1050.05,1045.25,1049.17,25851.0,1045.63,1050.05,1045.25,1049.17,25851.0
2024-11-21 12:30:00,1049.97,1053.26,1048.22,1049.19,29948.0,1049.97,1053.26,1048.22,1049.19,29948.0
2024-11-21 13:00:00,1049.81,1051.65,1047.58,1051.16,17215.0,1049.81,1051.65,1047.58,1051.16,17215.0
2024-11-21 13:30:00,1051.16,1051.85,1048.44,1051.05,19320.0,1051.16,1051.85,1048.44,1051.05,19320.0
2024-11-21 14:00:00,1051.15,1051.85,1047.84,1050.05,27634.0,1051.15,1051.85,1047.84,1050.05,27634.0
2024-11-21 14:30:00,1050.06,1050.45,1047.74,1050.43,17057.0,1050.06,1050.45,1047.74,1050.43,17057.0
2024-11-21 15:00:00,1050.43,1051.19,1048.61,1049.08,24824.0,1050.43,1051.19,1048.61,1049.08,24824.0
2024-11-21 15:30:00,1049.39,1049.72,1046.03,1046.76,80504.0,1049.39,1049.72,1046.03,1046.76,80504.0
2024-11-22 09:30:00,1051.0,1057.99,1050.0,1057.99,61865.0,1051.0,1057.99,1050.0,1057.99,61865.0
2024-11-22 10:00:00,1057.68,1058.32,1052.6,1058.15,25747.0,1057.68,1058.32,1052.6,1058.15,25747.0
2024-11-22 10:30:00,1057.7,1060.98,1055.75,1056.49,25043.0,1057.7,1060.98,1055.75,1056.49,25043.0
2024-11-22 11:00:00,1057.13,1057.28,1052.76,1054.9,23641.0,1057.13,1057.28,1052.76,1054.9,23641.0
2024-11-22 11:30:00,1055.29,1058.44,1053.48,1056.75,10185.0,1055.29,1058.44,1053.48,1056.75,10185.0
2024-11-22 12:00:00,1055.93,1058.66,1055.31,1056.9,16107.0,1055.93,1058.66,1055.31,1056.9,16107.0
2024-11-22 12:30:00,1056.85,1059.26,1056.28,1059.02,11155.0,1056.85,1059.26,1056.28,1059.02,11155.0
2024-11-22 13:00:00,1059.0,1061.55,1058.48,1060.02,16681.0,1059.0,1061.55,1058.48,1060.02,16681.0
2024-11-22 13:30:00,1060.19,1064.0,1060.11,1061.38,18271.0,1060.19,1064.0,1060.11,1061.38,18271.0
2024-11-22 14:00:00,1061.2,1063.39,1059.92,1062.04,26207.0,1061.2,1063.39,1059.92,1062.04,26207.0
2024-11-22 14:30:00,1061.68,1064.59,1061.3,1061.3,41467.0,1061.68,1064.59,1061.3,1061.3,41467.0
2024-11-22 15:00:00,1060.46,1060.57,1055.49,1056.24,25861.0,1060.46,1060.57,1055.49,1056.24,25861.0
2024-11-22 15:30:00,1056.57,1060.85,1056.18,1060.57,59201.0,1056.57,1060.85,1056.18,1060.57,59201.0
2024-11-25 09:30:00,1064.6,1068.88,1056.25,1061.57,79669.0,1064.6,1068.88,1056.25,1061.57,79669.0
2024-11-25 10:00:00,1060.28,1065.82,1059.92,1061.16,58781.0,1060.28,1065.82,1059.92,1061.16,58781.0
2024-11-25 10:30:00,1061.58,1063.73,1052.46,1054.0,31311.0,1061.58,1063.73,1052.46,1054.0,31311.0
2024-11-25 11:00:00,1054.99,1056.6,1049.15,1053.66,45791.0,1054.99,1056.6,1049.15,1053.66,45791.0
2024-11-25 11:30:00,1054.04,1055.22,1051.55,1053.2,31894.0,1054.04,1055.22,1051.55,1053.2,31894.0
2024-11-25 12:00:00,1053.09,1056.35,1052.37,1054.2,35772.0,1053.09,1056.35,1052.37,1054.2,35772.0
2024-11-25 12:30:00,1054.32,1057.02,1053.14,1056.05,11986.0,1054.32,1057.02,1053.14,1056.05,11986.0
2024-11-25 13:00:00,1056.08,1059.52,1055.87,1057.34,18439.0,1056.08,1059.52,1055.87,1057.34,18439.0
2024-11-25 13:30:00,1057.82,1058.24,1055.76,1056.8,8475.0,1057.82,1058.24,1055.76,1056.8,8475.0
2024-11-25 14:00:00,1056.53,1057.13,1054.12,1054.12,13232.0,1056.53,1057.13,1054.12,1054.12,13232.0
2024-11-25 14:30:00,1053.65,1055.36,1051.25,1053.94,26455.0,1053.65,1055.36,1051.25,1053.94,26455.0
2024-11-25 15:00:00,1053.48,1054.35,1051.28,1052.99,26962.0,1053.48,1054.35,1051.28,1052.99,26962.0
2024-11-25 15:30:00,1053.04,1056.57,1049.44,1053.82,123061.0,1053.04,1056.57,1049.44,1053.82,123061.0
2024-11-26 09:30:00,1060.0,1067.23,1054.48,1062.71,48341.0,1060.0,1067.23,1054.48,1062.71,48341.0
2024-11-26 10:00:00,1064.54,1064.54,1057.88,1061.82,28782.0,1064.54,1064.54,1057.88,1061.82,28782.0
2024-11-26 10:30:00,1061.55,1064.86,1061.55,1062.76,16531.0,1061.55,1064.86,1061.55,1062.76,16531.0
2024-11-26 11:00:00,1062.08,1066.32,1061.26,1066.29,16047.0,1062.08,1066.32,1061.26,1066.29,16047.0
2024-11-26 11:30:00,1066.24,1072.09,1066.0,1072.09,19892.0,1066.24,1072.09,1066.0,1072.09,19892.0
2024-11-26 12:00:00,1071.95,1072.84,1067.86,1071.1,18658.0,1071.95,1072.84,1067.86,1071.1,18658.0
2024-11-26 12:30:00,1070.31,1070.91,1069.14,1069.2,10636.0,1070.31,1070.91,1069.14,1069.2,10636.0
2024-11-26 13:00:00,1070.82,1071.0,1068.14,1068.54,8205.0,1070.82,1071.0,1068.14,1068.54,8205.0
2024-11-26 13:30:00,1068.27,1069.1,1067.47,1068.21,7738.0,1068.27,1069.1,1067.47,1068.21,7738.0
2024-11-26 14:00:00,1068.21,1068.87,1063.88,1064.68,7562.0,1068.21,1068.87,1063.88,1064.68,7562.0
2024-11-26 14:30:00,1064.8,1066.42,1064.56,1066.17,11643.0,1064.8,1066.42,1064.56,1066.17,11643.0
2024-11-26 15:00:00,1066.42,1068.55,1066.42,1067.36,13300.0,1066.42,1068.55,1066.42,1067.36,13300.0
2024-11-26 15:30:00,1067.36,1070.92,1066.96,1069.65,40634.0,1067.36,1070.92,1066.96,1069.65,40634.0
2024-11-27 09:30:00,1063.68,1065.2,1048.04,1053.9,61165.0,1063.68,1065.2,1048.04,1053.9,61165.0
2024-11-27 10:00:00,1053.87,1055.53,1051.0,1054.91,24502.0,1053.87,1055.53,1051.0,1054.91,24502.0
2024-11-27 10:30:00,1052.85,1053.88,1041.74,1043.39,40902.0,1052.85,1053.88,1041.74,1043.39,40902.0
2024-11-27 11:00:00,1043.74,1044.93,1041.0,1042.11,17688.0,1043.74,1044.93,1041.0,1042.11,17688.0
2024-11-27 11:30:00,1043.0,1046.86,1042.05,1043.95,8830.0,1043.0,1046.86,1042.05,1043.95,8830.0
2024-11-27 12:00:00,1043.71,1045.85,1041.9,1044.7,10171.0,1043.71,1045.85,1041.9,1044.7,10171.0
2024-11-27 12:30:00,1044.7,1045.2,1041.77,1042.98,10638.0,1044.7,1045.2,1041.77,1042.98,10638.0
2024-11-27 13:00:00,1043.96,1044.54,1041.37,1041.71,23775.0,1043.96,1044.54,1041.37,1041.71,23775.0
2024-11-27 13:30:00,1041.99,1044.62,1041.52,1044.62,15527.0,1041.99,1044.62,1041.52,1044.62,15527.0
2024-11-27 14:00:00,1044.15,1044.62,1040.79,1041.87,14378.0,1044.15,1044.62,1040.79,1041.87,14378.0
2024-11-27 14:30:00,1042.05,1044.56,1040.34,1042.98,16302.0,1042.05,1044.56,1040.34,1042.98,16302.0
2024-11-27 15:00:00,1042.88,1043.9,1040.0,1040.43,19807.0,1042.88,1043.9,1040.0,1040.43,19807.0
2024-11-27 15:30:00,1040.89,1042.22,1038.41,1040.79,66784.0,1040.89,1042.22,1038.41,1040.79,66784.0
2024-11-29 09:30:00,1042.35,1051.83,1038.37,1050.35,53367.0,1042.35,1051.83,1038.37,1050.35,53367.0
2024-11-29 10:00:00,1050.32,1052.0,1045.12,1047.04,12555.0,1050.32,1052.0,1045.12,1047.04,12555.0
2024-11-29 10:30:00,1046.15,1050.14,1045.61,1049.34,12323.0,1046.15,1050.14,1045.61,1049.34,12323.0
2024-11-29 11:00:00,1048.61,1049.02,1045.41,1047.12,14673.0,1048.61,1049.02,1045.41,1047.12,14673.0
2024-11-29 11:30:00,1047.82,1048.71,1045.0,1047.61,10348.0,1047.82,1048.71,1045.0,1047.61,10348.0
2024-11-29 12:00:00,1047.71,1051.1,1047.61,1049.77,23771.0,1047.71,1051.1,1047.61,1049.77,23771.0
2024-11-29 12:30:00,1049.89,1052.0,1048.86,1049.58,37924.0,1049.89,1052.0,1048.86,1049.58,37924.0
2024-12-02 09:30:00,1048.4,1055.32,1047.0,1050.19,46946.0,1048.4,1055.32,1047.0,1050.19,46946.0
2024-12-02 10:00:00,1050.19,1051.99,1045.49,1049.11,27105.0,1050.19,1051.99,1045.49,1049.11,27105.0
2024-12-02 10:30:00,1049.11,1050.24,1045.66,1045.66,11714.0,1049.11,1050.24,1045.66,1045.66,11714.0
2024-12-02 11:00:00,1046.13,1048.77,1045.66,1046.18,21439.0,1046.13,1048.77,1045.66,1046.18,21439.0
2024-12-02 11:30:00,1046.67,1051.14,1046.67,1050.56,23449.0,1046.67,1051.14,1046.67,1050.56,23449.0
2024-12-02 12:00:00,1051.07,1052.01,1049.22,1049.75,21015.0,1051.07,1052.01,1049.22,1049.75,21015.0
2024-12-02 12:30:00,1049.72,1050.46,1047.14,1048.95,11361.0,1049.72,1050.46,1047.14,1048.95,11361.0
2024-12-02 13:00:00,1049.54,1050.39,1048.08,1050.0,12822.0,1049.54,1050.39,1048.08,1050.0,12822.0
2024-12-02 13:30:00,1049.37,1052.53,1049.09,1051.36,21291.0,1049.37,1052.53,1049.09,1051.36,21291.0
2024-12-02 14:00:00,1050.96,1052.07,1049.63,1050.14,10479.0,1050.96,1052.07,1049.63,1050.14,10479.0
2024-12-02 14:30:00,1049.56,1051.84,1048.42,1050.0,19024.0,1049.56,1051.84,1048.42,1050.0,19024.0
2024-12-02 15:00:00,1049.8,1053.15,1049.77,1053.15,20710.0,1049.8,1053.15,1049.77,1053.15,20710.0
2024-12-02 15:30:00,1052.82,1053.42,1048.42,1048.59,74094.0,1052.82,1053.42,1048.42,1048.59,74094.0
2024-12-03 09:30:00,1040.09,1049.87,1036.91,1049.53,47863.0,1040.09,1049.87,1036.91,1049.53,47863.0
2024-12-03 10:00:00,1048.0,1055.2,1045.43,1046.96,41489.0,1048.0,1055.2,1045.43,1046.96,41489.0
2024-12-03 10:30:00,1046.86,1048.0,1041.19,1046.85,23941.0,1046.86,1048.0,1041.19,1046.85,23941.0
2024-12-03 11:00:00,1045.91,1047.85,1044.33,1046.78,17912.0,1045.91,1047.85,1044.33,1046.78,17912.0
2024-12-03 11:30:00,1046.78,1047.8,1041.62,1042.52,25338.0,1046.78,1047.8,1041.62,1042.52,25338.0
2024-12-03 12:00:00,1042.4,1045.23,1041.0,1042.88,19956.0,1042.4,1045.23,1041.0,1042.88,19956.0
2024-12-03 12:30:00,1042.98,1045.6,1042.2,1045.6,33398.0,1042.98,1045.6,1042.2,1045.6,33398.0
2024-12-03 13:00:00,1046.14,1048.13,1045.15,1045.86,17394.0,1046.14,1048.13,1045.15,1045.86,17394.0
2024-12-03 13:30:00,1044.94,1049.41,1044.94,1048.25,15507.0,1044.94,1049.41,1044.94,1048.25,15507.0
2024-12-03 14:00:00,1048.25,1048.61,1046.01,1047.91,19761.0,1048.25,1048.61,1046.01,1047.91,19761.0
2024-12-03 14:30:00,1048.34,1049.27,1047.58,1049.05,25975.0,1048.34,1049.27,1047.58,1049.05,25975.0
2024-12-03 15:00:00,1049.05,1050.96,1048.24,1050.62,35951.0,1049.05,1050.96,1048.24,1050.62,35951.0
2024-12-03 15:30:00,1050.48,1057.65,1050.47,1056.36,98313.0,1050.48,1057.65,1050.47,1056.36,98313.0
2024-12-04 09:30:00,1083.67,1100.72,1080.0,1096.22,197469.0,1083.67,1100.72,1080.0,1096.22,197469.0
2024-12-04 10:00:00,1096.02,1117.97,1094.62,1117.93,139934.0,1096.02,1117.97,1094.62,1117.93,139934.0
2024-12-04 10:30:00,1117.93,1120.0,1114.3,1118.24,75685.0,1117.93,1120.0,1114.3,1118.24,75685.0
2024-12-04 11:00:00,1118.26,1122.87,1115.0,1117.25,59022.0,1118.26,1122.87,1115.0,1117.25,59022.0
2024-12-04 11:30:00,1117.24,1120.67,1115.9,1116.81,34298.0,1117.24,1120.67,1115.9,1116.81,34298.0
2024-12-04 12:00:00,1117.05,1120.41,1115.26,1117.8,29176.0,1117.05,1120.41,1115.26,1117.8,29176.0
2024-12-04 12:30:00,1117.76,1121.09,1113.68,1118.6,53343.0,1117.76,1121.09,1113.68,1118.6,53343.0
2024-12-04 13:00:00,1118.42,1121.81,1117.35,1118.05,31004.0,1118.42,1121.81,1117.35,1118.05,31004.0
2024-12-04 13:30:00,1117.76,1123.58,1117.09,1122.58,23827.0,1117.76,1123.58,1117.09,1122.58,23827.0
2024-12-04 14:00:00,1122.27,1122.56,1118.68,1120.61,19549.0,1122.27,1122.56,1118.68,1120.61,19549.0
2024-12-04 14:30:00,1120.61,1124.47,1120.61,1121.6,31848.0,1120.61,1124.47,1120.61,1121.6,31848.0
2024-12-04 15:00:00,1122.19,1125.76,1121.62,1124.56,35521.0,1122.19,1125.76,1121.62,1124.56,35521.0
2024-12-04 15:30:00,1124.46,1126.63,1120.44,1123.14,70241.0,1124.46,1126.63,1120.44,1123.14,70241.0
2024-12-05 09:30:00,1115.1,1121.61,1113.11,1118.59,59027.0,1115.1,1121.61,1113.11,1118.59,59027.0
2024-12-05 10:00:00,1118.59,1127.11,1117.61,1123.35,39476.0,1118.59,1127.11,1117.61,1123.35,39476.0
2024-12-05 10:30:00,1124.11,1130.6,1123.51,1126.14,38149.0,1124.11,1130.6,1123.51,1126.14,38149.0
2024-12-05 11:00:00,1126.91,1128.37,1122.58,1122.58,23147.0,1126.91,1128.37,1122.58,1122.58,23147.0
2024-12-05 11:30:00,1122.9,1127.24,1122.4,1123.68,34878.0,1122.9,1127.24,1122.4,1123.68,34878.0
2024-12-05 12:00:00,1123.68,1127.74,1123.0,1125.72,19797.0,1123.68,1127.74,1123.0,1125.72,19797.0
2024-12-05 12:30:00,1125.85,1126.45,1123.02,1124.85,24530.0,1125.85,1126.45,1123.02,1124.85,24530.0
2024-12-05 13:00:00,1125.25,1125.25,1120.0,1120.89,21276.0,1125.25,1125.25,1120.0,1120.89,21276.0
2024-12-05 13:30:00,1121.09,1124.9,1121.08,1123.14,16647.0,1121.09,1124.9,1121.08,1123.14,16647.0
2024-12-05 14:00:00,1123.57,1124.99,1121.9,1123.29,14060.0,1123.57,1124.99,1121.9,1123.29,14060.0
2024-12-05 14:30:00,1123.82,1124.15,1120.61,1121.67,14677.0,1123.82,1124.15,1120.61,1121.67,14677.0
2024-12-05 15:00:00,1121.57,1122.66,1118.79,1120.21,18897.0,1121.57,1122.66,1118.79,1120.21,18897.0
2024-12-05 15:30:00,1120.0,1124.33,1118.0,1123.76,65439.0,1120.0,1124.33,1118.0,1123.76,65439.0
2024-12-06 09:30:00,1135.62,1137.0,1125.16,1131.49,55114.0,1135.62,1137.0,1125.16,1131.49,55114.0
2024-12-06 10:00:00,1130.31,1135.61,1126.48,1135.57,29644.0,1130.31,1135.61,1126.48,1135.57,29644.0
2024-12-06 10:30:00,1135.57,1136.39,1129.64,1129.64,29577.0,1135.57,1136.39,1129.64,1129.64,29577.0
2024-12-06 11:00:00,1130.96,1134.07,1127.75,1134.07,36137.0,1130.96,1134.07,1127.75,1134.07,36137.0
2024-12-06 11:30:00,1133.46,1136.53,1132.0,1132.0,26205.0,1133.46,1136.53,1132.0,1132.0,26205.0
2024-12-06 12:00:00,1132.55,1133.21,1130.19,1130.2,14180.0,1132.55,1133.21,1130.19,1130.2,14180.0
2024-12-06 12:30:00,1130.62,1130.92,1125.11,1126.36,14888.0,1130.62,1130.92,1125.11,1126.36,14888.0
2024-12-06 13:00:00,1126.73,1128.55,1125.97,1126.79,14784.0,1126.73,1128.55,1125.97,1126.79,14784.0
2024-12-06 13:30:00,1126.79,1126.79,1122.8,1123.93,13442.0,1126.79,1126.79,1122.8,1123.93,13442.0
2024-12-06 14:00:00,1124.01,1124.64,1120.0,1122.16,16643.0,1124.01,1124.64,1120.0,1122.16,16643.0
2024-12-06 14:30:00,1121.79,1126.23,1121.71,1125.77,10360.0,1121.79,1126.23,1121.71,1125.77,10360.0
2024-12-06 15:00:00,1125.32,1127.67,1124.16,1126.74,19224.0,1125.32,1127.67,1124.16,1126.74,19224.0
2024-12-06 15:30:00,1126.86,1126.86,1123.5,1124.39,49413.0,1126.86,1126.86,1123.5,1124.39,49413.0
2024-12-09 09:30:00,1124.2,1134.02,1122.5,1122.5,80824.0,1124.2,1134.02,1122.5,1122.5,80824.0
2024-12-09 10:00:00,1124.0,1127.86,1112.68,1115.03,61206.0,1124.0,1127.86,1112.68,1115.03,61206.0
2024-12-09 10:30:00,1115.04,1118.2,1110.38,1110.38,34441.0,1115.04,1118.2,1110.38,1110.38,34441.0
2024-12-09 11:00:00,1111.82,1115.74,1105.71,1114.68,65678.0,1111.82,1115.74,1105.71,1114.68,65678.0
2024-12-09 11:30:00,1115.72,1119.04,1112.74,1115.0,22190.0,1115.72,1119.04,1112.74,1115.0,22190.0
2024-12-09 12:00:00,1114.6,1117.61,1114.25,1116.34,27669.0,1114.6,1117.61,1114.25,1116.34,27669.0
2024-12-09 12:30:00,1115.91,1117.68,1114.61,1114.98,14156.0,1115.91,1117.68,1114.61,1114.98,14156.0
2024-12-09 13:00:00,1114.86,1118.78,1114.83,1118.78,10766.0,1114.86,1118.78,1114.83,1118.78,10766.0
2024-12-09 13:30:00,1117.62,1119.85,1117.44,1119.13,6840.0,1117.62,1119.85,1117.44,1119.13,6840.0
2024-12-09 14:00:00,1118.99,1119.25,1115.16,1116.96,10959.0,1118.99,1119.25,1115.16,1116.96,10959.0
2024-12-09 14:30:00,1116.52,1116.93,1114.5,1116.33,22962.0,1116.52,1116.93,1114.5,1116.33,22962.0
2024-12-09 15:00:00,1116.25,1117.21,1114.24,1114.52,16468.0,1116.25,1117.21,1114.24,1114.52,16468.0
2024-12-09 15:30:00,1114.65,1123.83,1114.65,1120.23,86979.0,1114.65,1123.83,1114.65,1120.23,86979.0
2024-12-10 09:30:00,1114.02,1135.7,1114.02,1135.7,53898.0,1114.02,1135.7,1114.02,1135.7,53898.0
2024-12-10 10:00:00,1135.8,1147.0,1134.0,1142.29,55518.0,1135.8,1147.0,1134.0,1142.29,55518.0
2024-12-10 10:30:00,1142.03,1147.37,1141.57,1144.2,22894.0,1142.03,1147.37,1141.57,1144.2,22894.0
2024-12-10 11:00:00,1143.0,1146.76,1139.82,1142.52,37835.0,1143.0,1146.76,1139.82,1142.52,37835.0
2024-12-10 11:30:00,1141.88,1142.78,1134.46,1137.79,80669.0,1141.88,1142.78,1134.46,1137.79,80669.0
2024-12-10 12:00:00,1136.87,1138.17,1133.28,1136.15,30579.0,1136.87,1138.17,1133.28,1136.15,30579.0
2024-12-10 12:30:00,1136.5,1137.03,1128.8,1129.89,27127.0,1136.5,1137.03,1128.8,1129.89,27127.0
2024-12-10 13:00:00,1130.0,1132.55,1126.15,1130.13,57996.0,1130.0,1132.55,1126.15,1130.13,57996.0
2024-12-10 13:30:00,1129.41,1130.82,1126.77,1127.83,11235.0,1129.41,1130.82,1126.77,1127.83,11235.0
2024-12-10 14:00:00,1127.75,1128.4,1124.24,1125.08,60944.0,1127.75,1128.4,1124.24,1125.08,60944.0
2024-12-10 14:30:00,1125.08,1127.53,1121.98,1122.54,36863.0,1125.08,1127.53,1121.98,1122.54,36863.0
2024-12-10 15:00:00,1122.93,1122.95,1120.0,1120.98,51920.0,1122.93,1122.95,1120.0,1120.98,51920.0
2024-12-10 15:30:00,1120.42,1128.63,1120.42,1127.84,57273.0,1120.42,1128.63,1120.42,1127.84,57273.0
2024-12-11 09:30:00,1136.04,1153.17,1136.04,1150.21,73742.0,1136.04,1153.17,1136.04,1150.21,73742.0
2024-12-11 10:00:00,1151.48,1151.48,1142.34,1148.63,29157.0,1151.48,1151.48,1142.34,1148.63,29157.0
2024-12-11 10:30:00,1149.82,1152.31,1143.32,1144.63,33234.0,1149.82,1152.31,1143.32,1144.63,33234.0
2024-12-11 11:00:00,1146.77,1150.25,1142.87,1147.51,26072.0,1146.77,1150.25,1142.87,1147.51,26072.0
2024-12-11 11:30:00,1148.88,1154.37,1148.88,1153.02,27000.0,1148.88,1154.37,1148.88,1153.02,27000.0
2024-12-11 12:00:00,1152.02,1157.25,1152.01,1155.11,18047.0,1152.02,1157.25,1152.01,1155.11,18047.0
2024-12-11 12:30:00,1155.11,1157.9,1153.5,1154.71,32681.0,1155.11,1157.9,1153.5,1154.71,32681.0
2024-12-11 13:00:00,1155.0,1156.34,1150.86,1153.75,20871.0,1155.0,1156.34,1150.86,1153.75,20871.0
2024-12-11 13:30:00,1153.5,1153.69,1150.16,1152.41,24387.0,1153.5,1153.69,1150.16,1152.41,24387.0
2024-12-11 14:00:00,1152.49,1154.81,1151.28,1153.24,16146.0,1152.49,1154.81,1151.28,1153.24,16146.0
2024-12-11 14:30:00,1152.99,1153.98,1145.2,1146.21,22135.0,1152.99,1153.98,1145.2,1146.21,22135.0
2024-12-11 15:00:00,1145.77,1150.41,1145.06,1149.55,19353.0,1145.77,1150.41,1145.06,1149.55,19353.0
2024-12-11 15:30:00,1150.43,1151.84,1145.94,1147.51,70223.0,1150.43,1151.84,1145.94,1147.51,70223.0
2024-12-12 09:30:00,1140.94,1153.53,1137.0,1142.0,35997.0,1140.94,1153.53,1137.0,1142.0,35997.0
2024-12-12 10:00:00,1143.62,1146.11,1137.25,1143.79,24929.0,1143.62,1146.11,1137.25,1143.79,24929.0
2024-12-12 10:30:00,1144.07,1147.42,1140.57,1146.53,11532.0,1144.07,1147.42,1140.57,1146.53,11532.0
2024-12-12 11:00:00,1147.85,1150.37,1146.82,1147.95,14600.0,1147.85,1150.37,1146.82,1147.95,14600.0
2024-12-12 11:30:00,1147.61,1149.47,1146.26,1148.7,26248.0,1147.61,1149.47,1146.26,1148.7,26248.0
2024-12-12 12:00:00,1146.75,1151.84,1146.26,1147.69,16248.0,1146.75,1151.84,1146.26,1147.69,16248.0
2024-12-12 12:30:00,1148.52,1153.38,1148.25,1152.47,27670.0,1148.52,1153.38,1148.25,1152.47,27670.0
2024-12-12 13:00:00,1152.13,1154.68,1151.81,1152.98,14255.0,1152.13,1154.68,1151.81,1152.98,14255.0
2024-12-12 13:30:00,1152.79,1152.79,1149.15,1150.32,12120.0,1152.79,1152.79,1149.15,1150.32,12120.0
2024-12-12 14:00:00,1149.88,1152.88,1146.98,1147.14,23081.0,1149.88,1152.88,1146.98,1147.14,23081.0
2024-12-12 14:30:00,1147.79,1149.78,1147.16,1147.91,6479.0,1147.79,1149.78,1147.16,1147.91,6479.0
2024-12-12 15:00:00,1147.46,1148.84,1145.75,1146.98,7600.0,1147.46,1148.84,1145.75,1146.98,7600.0
2024-12-12 15:30:00,1146.98,1150.21,1146.21,1148.69,31525.0,1146.98,1150.21,1146.21,1148.69,31525.0
2024-12-13 09:30:00,1130.0,1141.76,1127.99,1137.63,55374.0,1130.0,1141.76,1127.99,1137.63,55374.0
2024-12-13 10:00:00,1137.67,1137.67,1130.23,1132.3,38960.0,1137.67,1137.67,1130.23,1132.3,38960.0
2024-12-13 10:30:00,1131.29,1133.18,1121.89,1122.01,43374.0,1131.29,1133.18,1121.89,1122.01,43374.0
2024-12-13 11:00:00,1123.67,1126.31,1119.47,1120.85,63891.0,1123.67,1126.31,1119.47,1120.85,63891.0
2024-12-13 11:30:00,1120.85,1125.95,1118.38,1120.08,29655.0,1120.85,1125.95,1118.38,1120.08,29655.0
2024-12-13 12:00:00,1119.31,1122.86,1117.04,1117.04,43185.0,1119.31,1122.86,1117.04,1117.04,43185.0
2024-12-13 12:30:00,1117.82,1118.46,1114.6,1115.58,40622.0,1117.82,1118.46,1114.6,1115.58,40622.0
2024-12-13 13:00:00,1115.45,1118.43,1114.62,1116.53,29191.0,1115.45,1118.43,1114.62,1116.53,29191.0
2024-12-13 13:30:00,1117.63,1118.3,1115.0,1116.54,31217.0,1117.63,1118.3,1115.0,1116.54,31217.0
2024-12-13 14:00:00,1116.81,1118.86,1114.78,1117.15,17388.0,1116.81,1118.86,1114.78,1117.15,17388.0
2024-12-13 14:30:00,1117.4,1120.49,1116.98,1118.94,31682.0,1117.4,1120.49,1116.98,1118.94,31682.0
2024-12-13 15:00:00,1119.69,1120.44,1117.99,1120.02,37986.0,1119.69,1120.44,1117.99,1120.02,37986.0
2024-12-13 15:30:00,1119.54,1123.49,1119.29,1121.49,106324.0,1119.54,1123.49,1119.29,1121.49,106324.0
2024-12-16 09:30:00,1117.8,1123.39,1110.0,1123.39,53003.0,1117.8,1123.39,1110.0,1123.39,53003.0
2024-12-16 10:00:00,1123.38,1123.72,1117.72,1122.88,35445.0,1123.38,1123.72,1117.72,1122.88,35445.0
2024-12-16 10:30:00,1122.65,1128.32,1120.95,1126.79,34918.0,1122.65,1128.32,1120.95,1126.79,34918.0
2024-12-16 11:00:00,1127.11,1128.92,1124.84,1126.82,24781.0,1127.11,1128.92,1124.84,1126.82,24781.0
2024-12-16 11:30:00,1127.62,1128.01,1123.25,1124.43,19089.0,1127.62,1128.01,1123.25,1124.43,19089.0
2024-12-16 12:00:00,1124.51,1125.78,1121.97,1125.46,10266.0,1124.51,1125.78,1121.97,1125.46,10266.0
2024-12-16 12:30:00,1124.22,1125.86,1123.73,1125.26,15579.0,1124.22,1125.86,1123.73,1125.26,15579.0
2024-12-16 13:00:00,1125.26,1129.09,1124.72,1128.54,27374.0,1125.26,1129.09,1124.72,1128.54,27374.0
2024-12-16 13:30:00,1128.63,1132.0,1128.46,1131.89,29717.0,1128.63,1132.0,1128.46,1131.89,29717.0
2024-12-16 14:00:00,1131.95,1133.6,1130.75,1132.35,28422.0,1131.95,1133.6,1130.75,1132.35,28422.0
2024-12-16 14:30:00,1132.44,1134.53,1131.88,1132.81,25615.0,1132.44,1134.53,1131.88,1132.81,25615.0
2024-12-16 15:00:00,1133.38,1133.38,1130.49,1132.26,28349.0,1133.38,1133.38,1130.49,1132.26,28349.0
2024-12-16 15:30:00,1132.39,1133.82,1129.09,1130.01,59717.0,1132.39,1133.82,1129.09,1130.01,59717.0
2024-12-17 09:30:00,1130.0,1132.34,1113.27,1120.74,58819.0,1130.0,1132.34,1113.27,1120.74,58819.0
2024-12-17 10:00:00,1121.51,1121.96,1117.83,1120.05,18751.0,1121.51,1121.96,1117.83,1120.05,18751.0
2024-12-17 10:30:00,1121.03,1125.25,1120.42,1123.46,31520.0,1121.03,1125.25,1120.42,1123.46,31520.0
2024-12-17 11:00:00,1123.34,1126.37,1120.6,1125.23,27211.0,1123.34,1126.37,1120.6,1125.23,27211.0
2024-12-17 11:30:00,1124.13,1126.26,1121.54,1121.63,27020.0,1124.13,1126.26,1121.54,1121.63,27020.0
2024-12-17 12:00:00,1121.63,1121.63,1116.94,1117.75,29059.0,1121.63,1121.63,1116.94,1117.75,29059.0
2024-12-17 12:30:00,1117.95,1118.03,1115.51,1116.15,20644.0,1117.95,1118.03,1115.51,1116.15,20644.0
2024-12-17 13:00:00,1115.91,1117.25,1114.18,1115.2,27490.0,1115.91,1117.25,1114.18,1115.2,27490.0
2024-12-17 13:30:00,1114.95,1116.11,1112.18,1112.45,18967.0,1114.95,1116.11,1112.18,1112.45,18967.0
2024-12-17 14:00:00,1112.48,1114.09,1110.89,1110.99,24506.0,1112.48,1114.09,1110.89,1110.99,24506.0
2024-12-17 14:30:00,1110.99,1115.44,1110.99,1113.77,26065.0,1110.99,1115.44,1110.99,1113.77,26065.0
2024-12-17 15:00:00,1114.48,1115.9,1110.67,1111.32,25384.0,1114.48,1115.9,1110.67,1111.32,25384.0
2024-12-17 15:30:00,1111.69,1115.68,1111.08,1114.59,48978.0,1111.69,1115.68,1111.08,1114.59,48978.0
2024-12-18 09:30:00,1117.49,1118.86,1101.02,1103.35,81626.0,1117.49,1118.86,1101.02,1103.35,81626.0
2024-12-18 10:00:00,1101.14,1107.5,1099.07,1100.55,62394.0,1101.14,1107.5,1099.07,1100.55,62394.0
2024-12-18 10:30:00,1101.65,1104.16,1097.64,1103.14,41807.0,1101.65,1104.16,1097.64,1103.14,41807.0
2024-12-18 11:00:00,1102.17,1103.48,1097.06,1101.99,22599.0,1102.17,1103.48,1097.06,1101.99,22599.0
2024-12-18 11:30:00,1101.52,1105.0,1101.51,1102.84,17628.0,1101.52,1105.0,1101.51,1102.84,17628.0
2024-12-18 12:00:00,1102.46,1103.19,1099.12,1099.17,21629.0,1102.46,1103.19,1099.12,1099.17,21629.0
2024-12-18 12:30:00,1099.13,1101.42,1097.72,1099.88,25355.0,1099.13,1101.42,1097.72,1099.88,25355.0
2024-12-18 13:00:00,1099.93,1101.06,1096.09,1098.38,30374.0,1099.93,1101.06,1096.09,1098.38,30374.0
2024-12-18 13:30:00,1098.39,1099.89,1095.42,1098.05,20187.0,1098.39,1099.89,1095.42,1098.05,20187.0
2024-12-18 14:00:00,1098.05,1098.4,1087.56,1088.49,27978.0,1098.05,1098.4,1087.56,1088.49,27978.0
2024-12-18 14:30:00,1086.57,1089.4,1080.0,1081.97,27241.0,1086.57,1089.4,1080.0,1081.97,27241.0
2024-12-18 15:00:00,1079.59,1082.74,1071.31,1071.81,66916.0,1079.59,1082.74,1071.31,1071.81,66916.0
2024-12-18 15:30:00,1071.74,1073.72,1056.99,1060.86,135717.0,1071.74,1073.72,1056.99,1060.86,135717.0
2024-12-19 09:30:00,1070.24,1078.49,1066.28,1067.64,91768.0,1070.24,1078.49,1066.28,1067.64,91768.0
2024-12-19 10:00:00,1069.98,1078.22,1065.0,1070.7,61288.0,1069.98,1078.22,1065.0,1070.7,61288.0
2024-12-19 10:30:00,1071.0,1072.19,1063.8,1070.69,55886.0,1071.0,1072.19,1063.8,1070.69,55886.0
2024-12-19 11:00:00,1070.75,1070.76,1062.52,1068.21,93006.0,1070.75,1070.76,1062.52,1068.21,93006.0
2024-12-19 11:30:00,1068.5,1075.78,1067.92,1068.06,84215.0,1068.5,1075.78,1067.92,1068.06,84215.0
2024-12-19 12:00:00,1068.98,1070.56,1064.57,1066.0,79474.0,1068.98,1070.56,1064.57,1066.0,79474.0
2024-12-19 12:30:00,1066.0,1072.71,1065.02,1072.71,49811.0,1066.0,1072.71,1065.02,1072.71,49811.0
2024-12-19 13:00:00,1072.38,1077.24,1068.5,1076.92,30372.0,1072.38,1077.24,1068.5,1076.92,30372.0
2024-12-19 13:30:00,1076.1,1080.63,1075.0,1078.22,24286.0,1076.1,1080.63,1075.0,1078.22,24286.0
2024-12-19 14:00:00,1078.22,1080.82,1077.8,1079.82,30071.0,1078.22,1080.82,1077.8,1079.82,30071.0
2024-12-19 14:30:00,1079.82,1079.95,1075.53,1076.37,26484.0,1079.82,1079.95,1075.53,1076.37,26484.0
2024-12-19 15:00:00,1076.37,1079.8,1076.37,1078.9,56271.0,1076.37,1079.8,1076.37,1078.9,56271.0
2024-12-19 15:30:00,1078.73,1080.33,1071.21,1076.15,252529.0,1078.73,1080.33,1071.21,1076.15,252529.0
2024-12-20 09:30:00,1060.0,1071.52,1055.0,1069.59,235423.0,1060.0,1071.52,1055.0,1069.59,235423.0
2024-12-20 10:00:00,1070.97,1085.21,1068.38,1083.78,47905.0,1070.97,1085.21,1068.38,1083.78,47905.0
2024-12-20 10:30:00,1085.0,1090.5,1085.0,1087.19,28427.0,1085.0,1090.5,1085.0,1087.19,28427.0
2024-12-20 11:00:00,1086.58,1095.76,1086.58,1095.76,31954.0,1086.58,1095.76,1086.58,1095.76,31954.0
2024-12-20 11:30:00,1096.32,1101.62,1095.32,1100.42,40573.0,1096.32,1101.62,1095.32,1100.42,40573.0
2024-12-20 12:00:00,1098.53,1102.87,1098.07,1102.87,38968.0,1098.53,1102.87,1098.07,1102.87,38968.0
2024-12-20 12:30:00,1102.32,1102.32,1099.5,1100.04,33182.0,1102.32,1102.32,1099.5,1100.04,33182.0
2024-12-20 13:00:00,1099.81,1100.85,1088.51,1091.41,67335.0,1099.81,1100.85,1088.51,1091.41,67335.0
2024-12-20 13:30:00,1090.61,1094.87,1090.55,1094.87,16217.0,1090.61,1094.87,1090.55,1094.87,16217.0
2024-12-20 14:00:00,1093.21,1095.0,1091.63,1094.2,17871.0,1093.21,1095.0,1091.63,1094.2,17871.0
2024-12-20 14:30:00,1093.99,1096.77,1091.16,1091.36,38516.0,1093.99,1096.77,1091.16,1091.36,38516.0
2024-12-20 15:00:00,1091.94,1091.95,1088.03,1089.1,23949.0,1091.94,1091.95,1088.03,1089.1,23949.0
2024-12-20 15:30:00,1089.22,1091.83,1086.46,1090.32,129710.0,1089.22,1091.83,1086.46,1090.32,129710.0
2024-12-23 09:30:00,1086.0,1092.0,1080.14,1082.0,31823.0,1086.0,1092.0,1080.14,1082.0,31823.0
2024-12-23 10:00:00,1082.0,1082.87,1073.77,1077.86,21648.0,1082.0,1082.87,1073.77,1077.86,21648.0
2024-12-23 10:30:00,1077.36,1081.37,1077.13,1078.9,15126.0,1077.36,1081.37,1077.13,1078.9,15126.0
2024-12-23 11:00:00,1078.9,1084.1,1078.9,1082.91,15166.0,1078.9,1084.1,1078.9,1082.91,15166.0
2024-12-23 11:30:00,1083.47,1087.93,1081.67,1086.13,8088.0,1083.47,1087.93,1081.67,1086.13,8088.0
2024-12-23 12:00:00,1086.04,1087.34,1081.4,1085.37,13529.0,1086.04,1087.34,1081.4,1085.37,13529.0
2024-12-23 12:30:00,1084.77,1087.36,1083.43,1085.96,8982.0,1084.77,1087.36,1083.43,1085.96,8982.0
2024-12-23 13:00:00,1086.22,1088.56,1084.7,1085.37,12865.0,1086.22,1088.56,1084.7,1085.37,12865.0
2024-12-23 13:30:00,1086.15,1089.58,1086.04,1089.41,13011.0,1086.15,1089.58,1086.04,1089.41,13011.0
2024-12-23 14:00:00,1088.83,1091.19,1088.6,1090.86,12548.0,1088.83,1091.19,1088.6,1090.86,12548.0
2024-12-23 14:30:00,1091.0,1091.25,1087.32,1087.32,13367.0,1091.0,1091.25,1087.32,1087.32,13367.0
2024-12-23 15:00:00,1088.69,1088.69,1084.46,1087.29,20116.0,1088.69,1088.69,1084.46,1087.29,20116.0
2024-12-23 15:30:00,1087.29,1089.71,1087.29,1088.91,44682.0,1087.29,1089.71,1087.29,1088.91,44682.0
2024-12-24 09:30:00,1097.08,1103.66,1090.0,1097.53,26608.0,1097.08,1103.66,1090.0,1097.53,26608.0
2024-12-24 10:00:00,1097.65,1101.62,1097.08,1098.22,11254.0,1097.65,1101.62,1097.08,1098.22,11254.0
2024-12-24 10:30:00,1098.78,1102.25,1098.03,1099.86,19832.0,1098.78,1102.25,1098.03,1099.86,19832.0
2024-12-24 11:00:00,1100.74,1105.0,1099.27,1103.8,17836.0,1100.74,1105.0,1099.27,1103.8,17836.0
2024-12-24 11:30:00,1103.5,1105.93,1101.75,1103.0,15681.0,1103.5,1105.93,1101.75,1103.0,15681.0
2024-12-24 12:00:00,1102.8,1105.0,1101.78,1104.99,23310.0,1102.8,1105.0,1101.78,1104.99,23310.0
2024-12-24 12:30:00,1104.87,1106.55,1102.66,1105.18,26173.0,1104.87,1106.55,1102.66,1105.18,26173.0
2024-12-26 09:30:00,1100.0,1103.26,1095.0,1095.0,27176.0,1100.0,1103.26,1095.0,1095.0,27176.0
2024-12-26 10:00:00,1094.57,1099.85,1093.6,1097.66,24431.0,1094.57,1099.85,1093.6,1097.66,24431.0
2024-12-26 10:30:00,1098.0,1098.46,1096.59,1098.32,5889.0,1098.0,1098.46,1096.59,1098.32,5889.0
2024-12-26 11:00:00,1098.4,1100.76,1096.14,1099.0,6420.0,1098.4,1100.76,1096.14,1099.0,6420.0
2024-12-26 11:30:00,1100.19,1104.23,1098.78,1103.89,11343.0,1100.19,1104.23,1098.78,1103.89,11343.0
2024-12-26 12:00:00,1104.39,1106.08,1100.84,1100.97,15589.0,1104.39,1106.08,1100.84,1100.97,15589.0
2024-12-26 12:30:00,1101.36,1102.01,1098.0,1098.42,5493.0,1101.36,1102.01,1098.0,1098.42,5493.0
2024-12-26 13:00:00,1098.13,1099.51,1096.95,1099.0,6240.0,1098.13,1099.51,1096.95,1099.0,6240.0
2024-12-26 13:30:00,1099.09,1100.24,1098.21,1099.06,5333.0,1099.09,1100.24,1098.21,1099.06,5333.0
2024-12-26 14:00:00,1099.06,1099.63,1097.63,1097.64,2561.0,1099.06,1099.63,1097.63,1097.64,2561.0
2024-12-26 14:30:00,1097.35,1099.02,1096.94,1099.0,6547.0,1097.35,1099.02,1096.94,1099.0,6547.0
2024-12-26 15:00:00,1099.0,1101.76,1099.0,1100.67,10272.0,1099.0,1101.76,1099.0,1100.67,10272.0
2024-12-26 15:30:00,1101.17,1101.17,1097.5,1099.0,20147.0,1101.17,1101.17,1097.5,1099.0,20147.0
2024-12-27 09:30:00,1092.0,1094.57,1084.22,1085.62,36141.0,1092.0,1094.57,1084.22,1085.62,36141.0
2024-12-27 10:00:00,1085.31,1085.71,1071.3,1073.03,45239.0,1085.31,1085.71,1071.3,1073.03,45239.0
2024-12-27 10:30:00,1072.76,1074.11,1067.44,1073.31,23963.0,1072.76,1074.11,1067.44,1073.31,23963.0
2024-12-27 11:00:00,1073.29,1073.79,1065.25,1069.4,41795.0,1073.29,1073.79,1065.25,1069.4,41795.0
2024-12-27 11:30:00,1070.55,1073.66,1064.24,1067.06,16021.0,1070.55,1073.66,1064.24,1067.06,16021.0
2024-12-27 12:00:00,1067.5,1067.5,1062.0,1066.07,13020.0,1067.5,1067.5,1062.0,1066.07,13020.0
2024-12-27 12:30:00,1066.12,1068.84,1065.06,1068.65,14479.0,1066.12,1068.84,1065.06,1068.65,14479.0
2024-12-27 13:00:00,1069.43,1070.16,1067.63,1068.46,7274.0,1069.43,1070.16,1067.63,1068.46,7274.0
2024-12-27 13:30:00,1069.13,1074.8,1068.45,1074.04,7421.0,1069.13,1074.8,1068.45,1074.04,7421.0
2024-12-27 14:00:00,1074.96,1076.98,1073.07,1074.91,8639.0,1074.96,1076.98,1073.07,1074.91,8639.0
2024-12-27 14:30:00,1074.84,1078.74,1074.08,1078.7,6400.0,1074.84,1078.74,1074.08,1078.7,6400.0
2024-12-27 15:00:00,1079.74,1079.74,1075.03,1075.38,11050.0,1079.74,1079.74,1075.03,1075.38,11050.0
2024-12-27 15:30:00,1075.32,1082.88,1074.58,1082.13,36453.0,1075.32,1082.88,1074.58,1082.13,36453.0
2024-12-30 09:30:00,1065.97,1069.39,1056.18,1056.58,27864.0,1065.97,1069.39,1056.18,1056.58,27864.0
2024-12-30 10:00:00,1056.3,1059.98,1055.23,1056.65,16410.0,1056.3,1059.98,1055.23,1056.65,16410.0
2024-12-30 10:30:00,1056.91,1061.95,1056.73,1061.39,17793.0,1056.91,1061.95,1056.73,1061.39,17793.0
2024-12-30 11:00:00,1062.02,1064.0,1060.48,1063.31,10535.0,1062.02,1064.0,1060.48,1063.31,10535.0
2024-12-30 11:30:00,1064.2,1068.29,1064.2,1067.37,9150.0,1064.2,1068.29,1064.2,1067.37,9150.0
2024-12-30 12:00:00,1067.3,1070.9,1067.3,1069.8,12938.0,1067.3,1070.9,1067.3,1069.8,12938.0
2024-12-30 12:30:00,1069.03,1072.23,1068.46,1071.06,6549.0,1069.03,1072.23,1068.46,1071.06,6549.0
2024-12-30 13:00:00,1068.78,1070.94,1066.94,1069.46,6756.0,1068.78,1070.94,1066.94,1069.46,6756.0
2024-12-30 13:30:00,1070.0,1072.66,1069.0,1072.63,2582.0,1070.0,1072.66,1069.0,1072.63,2582.0
2024-12-30 14:00:00,1072.82,1073.58,1068.24,1070.48,8045.0,1072.82,1073.58,1068.24,1070.48,8045.0
2024-12-30 14:30:00,1070.69,1072.75,1069.9,1071.4,9823.0,1070.69,1072.75,1069.9,1071.4,9823.0
2024-12-30 15:00:00,1071.98,1072.31,1067.36,1067.87,14888.0,1071.98,1072.31,1067.36,1067.87,14888.0
2024-12-30 15:30:00,1068.0,1070.41,1065.85,1067.33,45525.0,1068.0,1070.41,1065.85,1067.33,45525.0
2024-12-31 09:30:00,1073.5,1073.5,1060.8,1063.74,34313.0,1073.5,1073.5,1060.8,1063.74,34313.0
2024-12-31 10:00:00,1063.78,1066.35,1056.67,1061.47,29589.0,1063.78,1066.35,1056.67,1061.47,29589.0
2024-12-31 10:30:00,1061.47,1065.0,1060.04,1061.54,7950.0,1061.47,1065.0,1060.04,1061.54,7950.0
2024-12-31 11:00:00,1061.76,1062.1,1058.47,1060.05,10540.0,1061.76,1062.1,1058.47,1060.05,10540.0
2024-12-31 11:30:00,1059.5,1064.12,1058.43,1061.97,10056.0,1059.5,1064.12,1058.43,1061.97,10056.0
2024-12-31 12:00:00,1062.03,1063.22,1059.15,1059.15,9155.0,1062.03,1063.22,1059.15,1059.15,9155.0
2024-12-31 12:30:00,1057.89,1061.62,1056.63,1061.62,7301.0,1057.89,1061.62,1056.63,1061.62,7301.0
2024-12-31 13:00:00,1061.63,1064.07,1058.0,1058.63,5412.0,1061.63,1064.07,1058.0,1058.63,5412.0
2024-12-31 13:30:00,1058.59,1060.26,1057.54,1057.54,6577.0,1058.59,1060.26,1057.54,1057.54,6577.0
2024-12-31 14:00:00,1057.1,1060.11,1055.64,1057.01,13908.0,1057.1,1060.11,1055.64,1057.01,13908.0
2024-12-31 14:30:00,1055.97,1058.42,1052.93,1058.37,19841.0,1055.97,1058.42,1052.93,1058.37,19841.0
2024-12-31 15:00:00,1058.2,1060.25,1055.93,1059.63,21594.0,1058.2,1060.25,1055.93,1059.63,21594.0
2024-12-31 15:30:00,1058.87,1060.15,1054.76,1059.6,81235.0,1058.87,1060.15,1054.76,1059.6,81235.0
2025-01-02 09:30:00,1073.52,1073.71,1051.37,1065.7,57080.0,1073.52,1073.71,1051.37,1065.7,57080.0
2025-01-02 10:00:00,1065.3,1067.49,1053.06,1055.99,45889.0,1065.3,1067.49,1053.06,1055.99,45889.0
2025-01-02 10:30:00,1055.7,1056.93,1047.93,1049.67,30722.0,1055.7,1056.93,1047.93,1049.67,30722.0
2025-01-02 11:00:00,1049.86,1058.0,1045.0,1055.5,26621.0,1049.86,1058.0,1045.0,1055.5,26621.0
2025-01-02 11:30:00,1055.31,1059.29,1053.32,1056.5,27044.0,1055.31,1059.29,1053.32,1056.5,27044.0
2025-01-02 12:00:00,1058.13,1058.51,1048.62,1049.89,26165.0,1058.13,1058.51,1048.62,1049.89,26165.0
2025-01-02 12:30:00,1049.63,1049.63,1043.76,1045.37,26001.0,1049.63,1049.63,1043.76,1045.37,26001.0
2025-01-02 13:00:00,1045.87,1046.82,1041.0,1046.0,21818.0,1045.87,1046.82,1041.0,1046.0,21818.0
2025-01-02 13:30:00,1045.23,1047.45,1043.15,1045.45,17885.0,1045.23,1047.45,1043.15,1045.45,17885.0
2025-01-02 14:00:00,1046.67,1049.89,1044.36,1049.07,25549.0,1046.67,1049.89,1044.36,1049.07,25549.0
2025-01-02 14:30:00,1048.62,1050.76,1046.85,1047.06,24026.0,1048.62,1050.76,1046.85,1047.06,24026.0
2025-01-02 15:00:00,1048.05,1051.46,1048.05,1049.95,15117.0,1048.05,1051.46,1048.05,1049.95,15117.0
2025-01-02 15:30:00,1049.85,1054.34,1049.15,1053.49,54003.0,1049.85,1054.34,1049.15,1053.49,54003.0
2025-01-03 09:30:00,1059.3,1066.5,1057.74,1061.03,30469.0,1059.3,1066.5,1057.74,1061.03,30469.0
2025-01-03 10:00:00,1061.54,1064.14,1056.72,1062.84,13191.0,1061.54,1064.14,1056.72,1062.84,13191.0
2025-01-03 10:30:00,1060.23,1063.45,1057.83,1060.5,14908.0,1060.23,1063.45,1057.83,1060.5,14908.0
2025-01-03 11:00:00,1061.0,1062.0,1057.91,1061.96,7130.0,1061.0,1062.0,1057.91,1061.96,7130.0
2025-01-03 11:30:00,1061.96,1066.99,1061.95,1064.54,16855.0,1061.96,1066.99,1061.95,1064.54,16855.0
2025-01-03 12:00:00,1065.0,1065.51,1062.44,1063.23,19442.0,1065.0,1065.51,1062.44,1063.23,19442.0
2025-01-03 12:30:00,1063.72,1068.28,1063.24,1066.98,11894.0,1063.72,1068.28,1063.24,1066.98,11894.0
2025-01-03 13:00:00,1067.18,1067.73,1064.23,1065.13,19657.0,1067.18,1067.73,1064.23,1065.13,19657.0
2025-01-03 13:30:00,1065.41,1068.37,1065.11,1067.73,24551.0,1065.41,1068.37,1065.11,1067.73,24551.0
2025-01-03 14:00:00,1068.55,1071.13,1068.49,1070.35,7974.0,1068.55,1071.13,1068.49,1070.35,7974.0
2025-01-03 14:30:00,1070.86,1072.28,1070.64,1071.54,10206.0,1070.86,1072.28,1070.64,1071.54,10206.0
2025-01-03 15:00:00,1071.5,1071.95,1068.98,1071.49,15105.0,1071.5,1071.95,1068.98,1071.49,15105.0
2025-01-03 15:30:00,1071.81,1074.14,1070.55,1073.79,62800.0,1071.81,1074.14,1070.55,1073.79,62800.0
2025-01-06 09:30:00,1083.97,1084.55,1073.99,1077.32,58999.0,1083.97,1084.55,1073.99,1077.32,58999.0
2025-01-06 10:00:00,1077.12,1079.0,1071.28,1075.82,26813.0,1077.12,1079.0,1071.28,1075.82,26813.0
2025-01-06 10:30:00,1075.57,1082.32,1074.99,1077.47,15684.0,1075.57,1082.32,1074.99,1077.47,15684.0
2025-01-06 11:00:00,1077.6,1080.26,1075.59,1079.37,10363.0,1077.6,1080.26,1075.59,1079.37,10363.0
2025-01-06 11:30:00,1080.06,1082.13,1078.98,1079.78,19225.0,1080.06,1082.13,1078.98,1079.78,19225.0
2025-01-06 12:00:00,1079.74,1079.85,1076.17,1076.72,12085.0,1079.74,1079.85,1076.17,1076.72,12085.0
2025-01-06 12:30:00,1077.21,1079.06,1073.82,1075.76,11299.0,1077.21,1079.06,1073.82,1075.76,11299.0
2025-01-06 13:00:00,1073.84,1077.69,1073.84,1077.18,8768.0,1073.84,1077.69,1073.84,1077.18,8768.0
2025-01-06 13:30:00,1076.16,1077.02,1072.02,1072.88,9798.0,1076.16,1077.02,1072.02,1072.88,9798.0
2025-01-06 14:00:00,1072.74,1073.14,1070.95,1072.31,9155.0,1072.74,1073.14,1070.95,1072.31,9155.0
2025-01-06 14:30:00,1072.31,1075.35,1069.79,1069.8,14427.0,1072.31,1075.35,1069.79,1069.8,14427.0
2025-01-06 15:00:00,1069.33,1075.21,1068.58,1075.02,14224.0,1069.33,1075.21,1068.58,1075.02,14224.0
2025-01-06 15:30:00,1075.29,1078.22,1073.84,1077.63,39238.0,1075.29,1078.22,1073.84,1077.63,39238.0
2025-01-07 09:30:00,1074.1,1085.0,1074.1,1076.92,56036.0,1074.1,1085.0,1074.1,1076.92,56036.0
2025-01-07 10:00:00,1078.84,1079.91,1068.08,1068.09,31932.0,1078.84,1079.91,1068.08,1068.09,31932.0
2025-01-07 10:30:00,1067.04,1067.04,1051.12,1061.05,38712.0,1067.04,1067.04,1051.12,1061.05,38712.0
2025-01-07 11:00:00,1061.02,1062.3,1057.99,1060.8,18711.0,1061.02,1062.3,1057.99,1060.8,18711.0
2025-01-07 11:30:00,1061.0,1061.0,1053.36,1055.44,26600.0,1061.0,1061.0,1053.36,1055.44,26600.0
2025-01-07 12:00:00,1054.86,1056.07,1052.13,1053.29,18343.0,1054.86,1056.07,1052.13,1053.29,18343.0
2025-01-07 12:30:00,1053.84,1056.55,1051.5,1055.11,23477.0,1053.84,1056.55,1051.5,1055.11,23477.0
2025-01-07 13:00:00,1055.11,1058.44,1055.11,1057.28,15797.0,1055.11,1058.44,1055.11,1057.28,15797.0
2025-01-07 13:30:00,1056.91,1056.92,1053.15,1054.64,18340.0,1056.91,1056.92,1053.15,1054.64,18340.0
2025-01-07 14:00:00,1054.64,1057.66,1052.45,1054.02,26126.0,1054.64,1057.66,1052.45,1054.02,26126.0
2025-01-07 14:30:00,1053.85,1053.85,1049.3,1049.78,30778.0,1053.85,1053.85,1049.3,1049.78,30778.0
2025-01-07 15:00:00,1049.9,1050.04,1045.0,1045.9,36805.0,1049.9,1050.04,1045.0,1045.9,36805.0
2025-01-07 15:30:00,1046.66,1054.31,1044.47,1053.65,74550.0,1046.66,1054.31,1044.47,1053.65,74550.0
2025-01-08 09:30:00,1061.88,1063.0,1050.96,1052.21,142238.0,1061.88,1063.0,1050.96,1052.21,142238.0
2025-01-08 10:00:00,1051.4,1055.04,1044.64,1048.89,31863.0,1051.4,1055.04,1044.64,1048.89,31863.0
2025-01-08 10:30:00,1049.99,1055.17,1047.0,1052.63,46850.0,1049.99,1055.17,1047.0,1052.63,46850.0
2025-01-08 11:00:00,1053.21,1053.7,1047.34,1050.87,34245.0,1053.21,1053.7,1047.34,1050.87,34245.0
2025-01-08 11:30:00,1051.14,1056.31,1051.14,1054.09,41421.0,1051.14,1056.31,1051.14,1054.09,41421.0
2025-01-08 12:00:00,1054.34,1054.54,1042.3,1042.3,39196.0,1054.34,1054.54,1042.3,1042.3,39196.0
2025-01-08 12:30:00,1043.02,1050.86,1042.62,1049.06,22300.0,1043.02,1050.86,1042.62,1049.06,22300.0
2025-01-08 13:00:00,1048.32,1055.37,1048.32,1053.62,42579.0,1048.32,1055.37,1048.32,1053.62,42579.0
2025-01-08 13:30:00,1052.91,1053.29,1048.32,1050.0,39249.0,1052.91,1053.29,1048.32,1050.0,39249.0
2025-01-08 14:00:00,1049.75,1055.47,1047.59,1054.79,29025.0,1049.75,1055.47,1047.59,1054.79,29025.0
2025-01-08 14:30:00,1053.88,1053.88,1049.0,1050.41,69681.0,1053.88,1053.88,1049.0,1050.41,69681.0
2025-01-08 15:00:00,1050.3,1051.0,1047.45,1049.77,26145.0,1050.3,1051.0,1047.45,1049.77,26145.0
2025-01-08 15:30:00,1049.67,1050.34,1047.43,1048.16,105291.0,1049.67,1050.34,1047.43,1048.16,105291.0
2025-01-10 09:30:00,1039.13,1041.53,1023.87,1025.07,78507.0,1039.13,1041.53,1023.87,1025.07,78507.0
2025-01-10 10:00:00,1024.42,1027.15,1016.75,1027.15,92158.0,1024.42,1027.15,1016.75,1027.15,92158.0
2025-01-10 10:30:00,1026.93,1032.98,1024.83,1025.8,31606.0,1026.93,1032.98,1024.83,1025.8,31606.0
2025-01-10 11:00:00,1026.07,1026.29,1021.49,1023.41,29406.0,1026.07,1026.29,1021.49,1023.41,29406.0
2025-01-10 11:30:00,1023.77,1027.96,1021.0,1021.87,37103.0,1023.77,1027.96,1021.0,1021.87,37103.0
2025-01-10 12:00:00,1021.4,1027.32,1020.0,1027.31,29555.0,1021.4,1027.32,1020.0,1027.31,29555.0
2025-01-10 12:30:00,1026.51,1030.97,1025.4,1030.24,33049.0,1026.51,1030.97,1025.4,1030.24,33049.0
2025-01-10 13:00:00,1030.39,1033.7,1028.74,1031.01,30920.0,1030.39,1033.7,1028.74,1031.01,30920.0
2025-01-10 13:30:00,1031.01,1033.47,1028.69,1032.43,55264.0,1031.01,1033.47,1028.69,1032.43,55264.0
2025-01-10 14:00:00,1032.31,1033.6,1028.05,1030.95,34548.0,1032.31,1033.6,1028.05,1030.95,34548.0
2025-01-10 14:30:00,1030.76,1032.2,1027.85,1031.48,23833.0,1030.76,1032.2,1027.85,1031.48,23833.0
2025-01-10 15:00:00,1031.44,1032.26,1025.0,1027.73,50927.0,1031.44,1032.26,1025.0,1027.73,50927.0
2025-01-10 15:30:00,1026.87,1027.27,1020.77,1023.95,115803.0,1026.87,1027.27,1020.77,1023.95,115803.0
2025-01-13 09:30:00,1011.13,1018.0,1008.11,1016.87,53332.0,1011.13,1018.0,1008.11,1016.87,53332.0
2025-01-13 10:00:00,1017.06,1020.15,1005.0,1006.22,65985.0,1017.06,1020.15,1005.0,1006.22,65985.0
2025-01-13 10:30:00,1006.22,1013.0,1006.16,1007.89,62163.0,1006.22,1013.0,1006.16,1007.89,62163.0
2025-01-13 11:00:00,1008.12,1009.53,1004.22,1007.78,29710.0,1008.12,1009.53,1004.22,1007.78,29710.0
2025-01-13 11:30:00,1007.24,1011.9,1005.75,1006.75,52929.0,1007.24,1011.9,1005.75,1006.75,52929.0
2025-01-13 12:00:00,1006.25,1011.37,1005.67,1010.03,22602.0,1006.25,1011.37,1005.67,1010.03,22602.0
2025-01-13 12:30:00,1009.32,1010.27,1005.51,1010.0,31228.0,1009.32,1010.27,1005.51,1010.0,31228.0
2025-01-13 13:00:00,1010.43,1010.47,1005.5,1008.75,48492.0,1010.43,1010.47,1005.5,1008.75,48492.0
2025-01-13 13:30:00,1008.97,1008.97,1003.23,1004.46,40871.0,1008.97,1008.97,1003.23,1004.46,40871.0
2025-01-13 14:00:00,1004.46,1004.92,999.13,1003.08,91027.0,1004.46,1004.92,999.13,1003.08,91027.0
2025-01-13 14:30:00,1002.45,1006.16,1001.5,1004.92,22690.0,1002.45,1006.16,1001.5,1004.92,22690.0
2025-01-13 15:00:00,1004.83,1006.86,1003.34,1005.17,19992.0,1004.83,1006.86,1003.34,1005.17,19992.0
2025-01-13 15:30:00,1005.85,1015.96,1004.36,1015.65,147409.0,1005.85,1015.96,1004.36,1015.65,147409.0
2025-01-14 09:30:00,1034.4,1037.0,1023.56,1023.56,64524.0,1034.4,1037.0,1023.56,1023.56,64524.0
2025-01-14 10:00:00,1024.16,1034.56,1024.16,1029.3,33481.0,1024.16,1034.56,1024.16,1029.3,33481.0
2025-01-14 10:30:00,1029.08,1031.82,1025.7,1029.9,30964.0,1029.08,1031.82,1025.7,1029.9,30964.0
2025-01-14 11:00:00,1029.41,1030.0,1025.35,1027.02,20943.0,1029.41,1030.0,1025.35,1027.02,20943.0
2025-01-14 11:30:00,1026.98,1027.48,1020.59,1021.17,30723.0,1026.98,1027.48,1020.59,1021.17,30723.0
2025-01-14 12:00:00,1020.76,1030.0,1020.76,1028.8,29805.0,1020.76,1030.0,1020.76,1028.8,29805.0
2025-01-14 12:30:00,1029.29,1031.92,1025.76,1029.98,37162.0,1029.29,1031.92,1025.76,1029.98,37162.0
2025-01-14 13:00:00,1030.02,1033.87,1029.6,1033.69,18539.0,1030.02,1033.87,1029.6,1033.69,18539.0
2025-01-14 13:30:00,1033.3,1036.71,1032.53,1035.95,15949.0,1033.3,1036.71,1032.53,1035.95,15949.0
2025-01-14 14:00:00,1035.35,1037.06,1034.9,1035.39,17352.0,1035.35,1037.06,1034.9,1035.39,17352.0
2025-01-14 14:30:00,1035.42,1035.42,1027.19,1027.19,40780.0,1035.42,1035.42,1027.19,1027.19,40780.0
2025-01-14 15:00:00,1027.64,1027.86,1021.5,1024.04,56141.0,1027.64,1027.86,1021.5,1024.04,56141.0
2025-01-14 15:30:00,1024.31,1031.3,1022.26,1031.04,98978.0,1024.31,1031.3,1022.26,1031.04,98978.0
2025-01-15 09:30:00,1053.31,1054.99,1040.98,1052.95,44657.0,1053.31,1054.99,1040.98,1052.95,44657.0
2025-01-15 10:00:00,1053.75,1057.76,1050.83,1056.4,26833.0,1053.75,1057.76,1050.83,1056.4,26833.0
2025-01-15 10:30:00,1056.4,1056.4,1050.47,1051.23,32759.0,1056.4,1056.4,1050.47,1051.23,32759.0
2025-01-15 11:00:00,1052.08,1057.14,1050.77,1055.79,41888.0,1052.08,1057.14,1050.77,1055.79,41888.0
2025-01-15 11:30:00,1055.79,1057.05,1051.57,1054.12,28298.0,1055.79,1057.05,1051.57,1054.12,28298.0
2025-01-15 12:00:00,1053.47,1056.52,1052.59,1054.97,17560.0,1053.47,1056.52,1052.59,1054.97,17560.0
2025-01-15 12:30:00,1055.5,1057.45,1053.92,1053.93,12562.0,1055.5,1057.45,1053.92,1053.93,12562.0
2025-01-15 13:00:00,1054.75,1055.91,1052.39,1054.8,45946.0,1054.75,1055.91,1052.39,1054.8,45946.0
2025-01-15 13:30:00,1054.83,1056.99,1053.4,1056.54,23683.0,1054.83,1056.99,1053.4,1056.54,23683.0
2025-01-15 14:00:00,1055.48,1059.0,1054.31,1058.01,12956.0,1055.48,1059.0,1054.31,1058.01,12956.0
2025-01-15 14:30:00,1058.01,1058.7,1056.78,1057.69,15920.0,1058.01,1058.7,1056.78,1057.69,15920.0
2025-01-15 15:00:00,1057.7,1059.56,1056.75,1058.25,30237.0,1057.7,1059.56,1056.75,1058.25,30237.0
2025-01-15 15:30:00,1058.11,1058.59,1053.62,1053.83,80258.0,1058.11,1058.59,1053.62,1053.83,80258.0
2025-01-16 09:30:00,1058.54,1062.99,1053.68,1053.68,33091.0,1058.54,1062.99,1053.68,1053.68,33091.0
2025-01-16 10:00:00,1053.45,1057.74,1052.58,1055.97,31134.0,1053.45,1057.74,1052.58,1055.97,31134.0
2025-01-16 10:30:00,1056.52,1061.58,1055.3,1060.51,26306.0,1056.52,1061.58,1055.3,1060.51,26306.0
2025-01-16 11:00:00,1060.32,1063.89,1059.37,1062.65,16288.0,1060.32,1063.89,1059.37,1062.65,16288.0
2025-01-16 11:30:00,1062.44,1064.47,1060.0,1063.48,9478.0,1062.44,1064.47,1060.0,1063.48,9478.0
2025-01-16 12:00:00,1063.48,1064.75,1061.78,1064.4,7396.0,1063.48,1064.75,1061.78,1064.4,7396.0
2025-01-16 12:30:00,1064.54,1064.64,1062.23,1063.41,8584.0,1064.54,1064.64,1062.23,1063.41,8584.0
2025-01-16 13:00:00,1063.3,1064.66,1062.12,1062.14,5901.0,1063.3,1064.66,1062.12,1062.14,5901.0
2025-01-16 13:30:00,1060.95,1062.65,1058.22,1060.04,15222.0,1060.95,1062.65,1058.22,1060.04,15222.0
2025-01-16 14:00:00,1059.17,1061.66,1058.54,1060.93,21874.0,1059.17,1061.66,1058.54,1060.93,21874.0
2025-01-16 14:30:00,1061.05,1061.51,1059.16,1061.51,6861.0,1061.05,1061.51,1059.16,1061.51,6861.0
2025-01-16 15:00:00,1061.59,1063.47,1060.18,1061.11,8936.0,1061.59,1063.47,1060.18,1061.11,8936.0
2025-01-16 15:30:00,1061.22,1061.3,1056.54,1056.85,37677.0,1061.22,1061.3,1056.54,1056.85,37677.0
2025-01-17 09:30:00,1072.58,1075.0,1062.0,1064.04,144238.0,1072.58,1075.0,1062.0,1064.04,144238.0
2025-01-17 10:00:00,1066.14,1067.25,1062.0,1067.25,17048.0,1066.14,1067.25,1062.0,1067.25,17048.0
2025-01-17 10:30:00,1067.63,1071.15,1067.08,1071.15,13896.0,1067.63,1071.15,1067.08,1071.15,13896.0
2025-01-17 11:00:00,1070.88,1071.58,1068.25,1071.3,9827.0,1070.88,1071.58,1068.25,1071.3,9827.0
2025-01-17 11:30:00,1070.6,1071.2,1067.88,1068.8,9851.0,1070.6,1071.2,1067.88,1068.8,9851.0
2025-01-17 12:00:00,1069.21,1074.33,1068.8,1073.82,20131.0,1069.21,1074.33,1068.8,1073.82,20131.0
2025-01-17 12:30:00,1074.02,1080.0,1072.85,1075.37,53086.0,1074.02,1080.0,1072.85,1075.37,53086.0
2025-01-17 13:00:00,1075.7,1078.45,1075.25,1077.93,13257.0,1075.7,1078.45,1075.25,1077.93,13257.0
2025-01-17 13:30:00,1077.1,1078.78,1074.89,1075.48,22170.0,1077.1,1078.78,1074.89,1075.48,22170.0
2025-01-17 14:00:00,1075.48,1076.55,1074.25,1075.47,18373.0,1075.48,1076.55,1074.25,1075.47,18373.0
2025-01-17 14:30:00,1075.37,1077.7,1074.66,1075.7,14497.0,1075.37,1077.7,1074.66,1075.7,14497.0
2025-01-17 15:00:00,1075.37,1075.37,1073.2,1074.05,18665.0,1075.37,1075.37,1073.2,1074.05,18665.0
2025-01-17 15:30:00,1073.66,1077.34,1071.05,1071.52,69705.0,1073.66,1077.34,1071.05,1071.52,69705.0
2025-01-21 09:30:00,1088.72,1098.26,1086.22,1094.32,95348.0,1088.72,1098.26,1086.22,1094.32,95348.0
2025-01-21 10:00:00,1093.84,1096.85,1088.35,1090.63,33593.0,1093.84,1096.85,1088.35,1090.63,33593.0
2025-01-21 10:30:00,1090.5,1095.13,1089.48,1094.74,35764.0,1090.5,1095.13,1089.48,1094.74,35764.0
2025-01-21 11:00:00,1094.74,1097.99,1090.51,1096.75,35511.0,1094.74,1097.99,1090.51,1096.75,35511.0
2025-01-21 11:30:00,1097.54,1100.97,1094.0,1099.6,26077.0,1097.54,1100.97,1094.0,1099.6,26077.0
2025-01-21 12:00:00,1099.0,1100.17,1097.14,1099.12,21215.0,1099.0,1100.17,1097.14,1099.12,21215.0
2025-01-21 12:30:00,1099.96,1104.87,1097.76,1104.26,23316.0,1099.96,1104.87,1097.76,1104.26,23316.0
2025-01-21 13:00:00,1102.93,1102.93,1098.73,1099.11,14246.0,1102.93,1102.93,1098.73,1099.11,14246.0
2025-01-21 13:30:00,1099.17,1102.23,1098.14,1099.72,32747.0,1099.17,1102.23,1098.14,1099.72,32747.0
2025-01-21 14:00:00,1099.89,1099.89,1096.97,1099.87,19960.0,1099.89,1099.89,1096.97,1099.87,19960.0
2025-01-21 14:30:00,1099.59,1099.59,1096.78,1097.88,12675.0,1099.59,1099.59,1096.78,1097.88,12675.0
2025-01-21 15:00:00,1096.99,1099.61,1096.99,1099.51,21537.0,1096.99,1099.61,1096.99,1099.51,21537.0
2025-01-21 15:30:00,1099.34,1100.46,1096.69,1097.21,74316.0,1099.34,1100.46,1096.69,1097.21,74316.0
2025-01-22 09:30:00,1115.0,1123.84,1110.86,1119.85,115446.0,1115.0,1123.84,1110.86,1119.85,115446.0
2025-01-22 10:00:00,1119.82,1124.22,1115.84,1123.23,33263.0,1119.82,1124.22,1115.84,1123.23,33263.0
2025-01-22 10:30:00,1122.62,1125.73,1119.89,1121.25,30631.0,1122.62,1125.73,1119.89,1121.25,30631.0
2025-01-22 11:00:00,1120.94,1123.91,1118.68,1123.91,24691.0,1120.94,1123.91,1118.68,1123.91,24691.0
2025-01-22 11:30:00,1122.94,1127.06,1121.97,1126.01,26078.0,1122.94,1127.06,1121.97,1126.01,26078.0
2025-01-22 12:00:00,1127.06,1130.32,1126.06,1126.39,15341.0,1127.06,1130.32,1126.06,1126.39,15341.0
2025-01-22 12:30:00,1126.63,1127.72,1124.65,1124.89,9161.0,1126.63,1127.72,1124.65,1124.89,9161.0
2025-01-22 13:00:00,1125.5,1125.89,1121.77,1122.45,10458.0,1125.5,1125.89,1121.77,1122.45,10458.0
2025-01-22 13:30:00,1122.13,1123.55,1120.76,1121.73,15873.0,1122.13,1123.55,1120.76,1121.73,15873.0
2025-01-22 14:00:00,1121.71,1128.0,1121.71,1126.34,13654.0,1121.71,1128.0,1121.71,1126.34,13654.0
2025-01-22 14:30:00,1126.61,1128.72,1125.71,1128.2,16657.0,1126.61,1128.72,1125.71,1128.2,16657.0
2025-01-22 15:00:00,1128.17,1128.74,1126.39,1128.0,22851.0,1128.17,1128.74,1126.39,1128.0,22851.0
2025-01-22 15:30:00,1127.66,1130.7,1124.06,1124.93,118474.0,1127.66,1130.7,1124.06,1124.93,118474.0
2025-01-23 09:30:00,1117.65,1129.48,1114.74,1126.34,54746.0,1117.65,1129.48,1114.74,1126.34,54746.0
2025-01-23 10:00:00,1124.84,1126.94,1119.35,1123.41,30741.0,1124.84,1126.94,1119.35,1123.41,30741.0
2025-01-23 10:30:00,1123.4,1127.4,1122.95,1127.06,12341.0,1123.4,1127.4,1122.95,1127.06,12341.0
2025-01-23 11:00:00,1126.78,1127.88,1124.09,1125.39,17584.0,1126.78,1127.88,1124.09,1125.39,17584.0
2025-01-23 11:30:00,1125.39,1130.0,1125.06,1129.14,17218.0,1125.39,1130.0,1125.06,1129.14,17218.0
2025-01-23 12:00:00,1127.51,1128.03,1122.65,1123.5,17915.0,1127.51,1128.03,1122.65,1123.5,17915.0
2025-01-23 12:30:00,1123.28,1123.84,1120.55,1123.0,20831.0,1123.28,1123.84,1120.55,1123.0,20831.0
2025-01-23 13:00:00,1123.0,1126.95,1122.8,1125.44,12083.0,1123.0,1126.95,1122.8,1125.44,12083.0
2025-01-23 13:30:00,1125.63,1127.51,1124.39,1124.85,16302.0,1125.63,1127.51,1124.39,1124.85,16302.0
2025-01-23 14:00:00,1124.85,1125.41,1122.26,1124.79,8348.0,1124.85,1125.41,1122.26,1124.79,8348.0
2025-01-23 14:30:00,1125.06,1127.32,1124.93,1126.76,11943.0,1125.06,1127.32,1124.93,1126.76,11943.0
2025-01-23 15:00:00,1126.76,1128.54,1126.23,1127.89,10454.0,1126.76,1128.54,1126.23,1127.89,10454.0
2025-01-23 15:30:00,1127.62,1134.2,1127.27,1133.17,61501.0,1127.62,1134.2,1127.27,1133.17,61501.0
2025-01-24 09:30:00,1141.12,1145.0,1132.51,1135.7,61760.0,1141.12,1145.0,1132.51,1135.7,61760.0
2025-01-24 10:00:00,1136.4,1138.32,1130.46,1132.16,26461.0,1136.4,1138.32,1130.46,1132.16,26461.0
2025-01-24 10:30:00,1131.91,1133.45,1130.42,1133.05,16817.0,1131.91,1133.45,1130.42,1133.05,16817.0
2025-01-24 11:00:00,1133.36,1135.64,1131.0,1135.34,13743.0,1133.36,1135.64,1131.0,1135.34,13743.0
2025-01-24 11:30:00,1135.4,1135.73,1130.69,1131.12,29344.0,1135.4,1135.73,1130.69,1131.12,29344.0
2025-01-24 12:00:00,1131.43,1133.7,1130.6,1132.62,12173.0,1131.43,1133.7,1130.6,1132.62,12173.0
2025-01-24 12:30:00,1132.65,1132.8,1129.99,1130.52,20215.0,1132.65,1132.8,1129.99,1130.52,20215.0
2025-01-24 13:00:00,1130.35,1131.55,1129.36,1130.09,20540.0,1130.35,1131.55,1129.36,1130.09,20540.0
2025-01-24 13:30:00,1129.62,1130.01,1122.09,1122.98,36397.0,1129.62,1130.01,1122.09,1122.98,36397.0
2025-01-24 14:00:00,1122.78,1124.31,1118.81,1123.27,46717.0,1122.78,1124.31,1118.81,1123.27,46717.0
2025-01-24 14:30:00,1123.46,1124.02,1121.67,1121.67,15725.0,1123.46,1124.02,1121.67,1121.67,15725.0
2025-01-24 15:00:00,1121.15,1123.59,1120.2,1121.35,16126.0,1121.15,1123.59,1120.2,1121.35,16126.0
2025-01-24 15:30:00,1121.87,1125.33,1120.64,1124.99,52359.0,1121.87,1125.33,1120.64,1124.99,52359.0
2025-01-27 09:30:00,1117.41,1142.81,1111.0,1138.91,155297.0,1117.41,1142.81,1111.0,1138.91,155297.0
2025-01-27 10:00:00,1138.33,1155.0,1132.81,1152.85,69364.0,1138.33,1155.0,1132.81,1152.85,69364.0
2025-01-27 10:30:00,1152.75,1165.98,1152.45,1160.98,82223.0,1152.75,1165.98,1152.45,1160.98,82223.0
2025-01-27 11:00:00,1161.33,1163.26,1148.38,1148.38,100557.0,1161.33,1163.26,1148.38,1148.38,100557.0
2025-01-27 11:30:00,1148.38,1154.36,1145.31,1151.51,55987.0,1148.38,1154.36,1145.31,1151.51,55987.0
2025-01-27 12:00:00,1151.73,1158.35,1147.4,1152.64,59314.0,1151.73,1158.35,1147.4,1152.64,59314.0
2025-01-27 12:30:00,1154.3,1154.31,1137.29,1139.35,60082.0,1154.3,1154.31,1137.29,1139.35,60082.0
2025-01-27 13:00:00,1140.41,1141.82,1137.27,1139.0,47959.0,1140.41,1141.82,1137.27,1139.0,47959.0
2025-01-27 13:30:00,1140.16,1143.35,1134.7,1135.71,112726.0,1140.16,1143.35,1134.7,1135.71,112726.0
2025-01-27 14:00:00,1136.8,1142.04,1134.62,1140.15,88187.0,1136.8,1142.04,1134.62,1140.15,88187.0
2025-01-27 14:30:00,1140.15,1140.45,1128.77,1130.03,46969.0,1140.15,1140.45,1128.77,1130.03,46969.0
2025-01-27 15:00:00,1130.03,1134.7,1128.77,1130.29,36074.0,1130.03,1134.7,1128.77,1130.29,36074.0
2025-01-27 15:30:00,1131.47,1142.3,1130.19,1141.22,86375.0,1131.47,1142.3,1130.19,1141.22,86375.0
2025-01-28 09:30:00,1150.0,1158.81,1131.97,1158.81,113748.0,1150.0,1158.81,1131.97,1158.81,113748.0
2025-01-28 10:00:00,1159.0,1188.95,1158.43,1185.44,107712.0,1159.0,1188.95,1158.43,1185.44,107712.0
2025-01-28 10:30:00,1185.65,1196.4,1176.59,1195.01,98808.0,1185.65,1196.4,1176.59,1195.01,98808.0
2025-01-28 11:00:00,1195.35,1198.09,1189.0,1192.7,80799.0,1195.35,1198.09,1189.0,1192.7,80799.0
2025-01-28 11:30:00,1193.25,1195.85,1188.82,1194.05,53661.0,1193.25,1195.85,1188.82,1194.05,53661.0
2025-01-28 12:00:00,1194.04,1197.94,1191.42,1194.2,55974.0,1194.04,1197.94,1191.42,1194.2,55974.0
2025-01-28 12:30:00,1194.47,1194.47,1179.0,1180.07,70078.0,1194.47,1194.47,1179.0,1180.07,70078.0
2025-01-28 13:00:00,1179.03,1181.47,1175.07,1177.79,58147.0,1179.03,1181.47,1175.07,1177.79,58147.0
2025-01-28 13:30:00,1177.83,1178.34,1171.26,1171.83,29323.0,1177.83,1178.34,1171.26,1171.83,29323.0
2025-01-28 14:00:00,1172.01,1176.46,1169.79,1176.07,39885.0,1172.01,1176.46,1169.79,1176.07,39885.0
2025-01-28 14:30:00,1175.38,1182.02,1175.34,1181.11,54009.0,1175.38,1182.02,1175.34,1181.11,54009.0
2025-01-28 15:00:00,1181.24,1184.34,1179.0,1182.49,52698.0,1181.24,1184.34,1179.0,1182.49,52698.0
2025-01-28 15:30:00,1182.49,1184.73,1166.94,1169.96,155887.0,1182.49,1184.73,1166.94,1169.96,155887.0
2025-01-29 09:30:00,1160.91,1170.39,1143.71,1149.56,127482.0,1160.91,1170.39,1143.71,1149.56,127482.0
2025-01-29 10:00:00,1149.76,1157.37,1145.98,1147.47,51273.0,1149.76,1157.37,1145.98,1147.47,51273.0
2025-01-29 10:30:00,1146.99,1151.39,1142.59,1145.25,96991.0,1146.99,1151.39,1142.59,1145.25,96991.0
2025-01-29 11:00:00,1144.71,1146.18,1139.67,1142.37,53286.0,1144.71,1146.18,1139.67,1142.37,53286.0
2025-01-29 11:30:00,1143.51,1145.0,1138.13,1142.04,47496.0,1143.51,1145.0,1138.13,1142.04,47496.0
2025-01-29 12:00:00,1142.15,1147.1,1142.15,1145.88,56489.0,1142.15,1147.1,1142.15,1145.88,56489.0
2025-01-29 12:30:00,1146.81,1148.51,1138.99,1140.98,35722.0,1146.81,1148.51,1138.99,1140.98,35722.0
2025-01-29 13:00:00,1140.87,1141.88,1135.2,1140.37,81704.0,1140.87,1141.88,1135.2,1140.37,81704.0
2025-01-29 13:30:00,1140.37,1144.5,1135.97,1139.35,40680.0,1140.37,1144.5,1135.97,1139.35,40680.0
2025-01-29 14:00:00,1138.9,1141.69,1136.45,1137.89,80785.0,1138.9,1141.69,1136.45,1137.89,80785.0
2025-01-29 14:30:00,1138.27,1147.5,1136.76,1145.54,66487.0,1138.27,1147.5,1136.76,1145.54,66487.0
2025-01-29 15:00:00,1146.76,1151.66,1142.2,1150.72,64864.0,1146.76,1151.66,1142.2,1150.72,64864.0
2025-01-29 15:30:00,1151.2,1151.8,1141.47,1144.29,147363.0,1151.2,1151.8,1141.47,1144.29,147363.0
2025-01-30 09:30:00,1027.12,1031.0,1002.0,1006.56,671784.0,1027.12,1031.0,1002.0,1006.56,671784.0
2025-01-30 10:00:00,1006.08,1022.92,1000.09,1015.25,369392.0,1006.08,1022.92,1000.09,1015.25,369392.0
2025-01-30 10:30:00,1015.65,1016.73,1001.13,1003.76,184150.0,1015.65,1016.73,1001.13,1003.76,184150.0
2025-01-30 11:00:00,1003.79,1005.68,990.4,992.14,278183.0,1003.79,1005.68,990.4,992.14,278183.0
2025-01-30 11:30:00,991.7,1004.91,990.0,1002.32,212235.0,991.7,1004.91,990.0,1002.32,212235.0
2025-01-30 12:00:00,1002.0,1008.1,995.0,1000.37,191973.0,1002.0,1008.1,995.0,1000.37,191973.0
2025-01-30 12:30:00,1000.37,1004.32,995.16,996.27,82146.0,1000.37,1004.32,995.16,996.27,82146.0
2025-01-30 13:00:00,995.8,997.53,992.16,993.99,117699.0,995.8,997.53,992.16,993.99,117699.0
2025-01-30 13:30:00,994.61,1002.58,993.23,1000.71,61689.0,994.61,1002.58,993.23,1000.71,61689.0
2025-01-30 14:00:00,1000.63,1001.8,996.2,999.33,95116.0,1000.63,1001.8,996.2,999.33,95116.0
2025-01-30 14:30:00,998.41,1004.86,998.01,1004.86,86330.0,998.41,1004.86,998.01,1004.86,86330.0
2025-01-30 15:00:00,1005.0,1019.0,1005.0,1014.53,308127.0,1005.0,1019.0,1005.0,1014.53,308127.0
2025-01-30 15:30:00,1014.46,1023.71,1007.0,1011.52,449424.0,1014.46,1023.71,1007.0,1011.52,449424.0
2025-01-31 09:30:00,1032.01,1033.67,1015.53,1020.35,233967.0,1032.01,1033.67,1015.53,1020.35,233967.0
2025-01-31 10:00:00,1020.68,1030.99,1020.34,1025.29,111085.0,1020.68,1030.99,1020.34,1025.29,111085.0
2025-01-31 10:30:00,1024.93,1031.5,1023.83,1026.33,102563.0,1024.93,1031.5,1023.83,1026.33,102563.0
2025-01-31 11:00:00,1026.51,1034.66,1026.06,1033.14,83825.0,1026.51,1034.66,1026.06,1033.14,83825.0
2025-01-31 11:30:00,1033.13,1034.91,1029.44,1034.65,60293.0,1033.13,1034.91,1029.44,1034.65,60293.0
2025-01-31 12:00:00,1034.9,1035.75,1030.5,1035.4,66277.0,1034.9,1035.75,1030.5,1035.4,66277.0
2025-01-31 12:30:00,1035.16,1035.51,1032.81,1033.63,45024.0,1035.16,1035.51,1032.81,1033.63,45024.0
2025-01-31 13:00:00,1033.57,1034.84,1025.7,1025.76,89867.0,1033.57,1034.84,1025.7,1025.76,89867.0
2025-01-31 13:30:00,1025.72,1026.47,1017.77,1019.71,130524.0,1025.72,1026.47,1017.77,1019.71,130524.0
2025-01-31 14:00:00,1019.71,1022.15,1017.29,1020.34,104236.0,1019.71,1022.15,1017.29,1020.34,104236.0
2025-01-31 14:30:00,1020.44,1022.47,1017.26,1018.06,67510.0,1020.44,1022.47,1017.26,1018.06,67510.0
2025-01-31 15:00:00,1017.71,1017.71,1011.42,1012.04,74712.0,1017.71,1017.71,1011.42,1012.04,74712.0
2025-01-31 15:30:00,1012.26,1020.75,1012.17,1018.54,198791.0,1012.26,1020.75,1012.17,1018.54,198791.0
2025-02-03 09:30:00,1006.5,1015.99,1002.51,1007.0,176801.0,1006.5,1015.99,1002.51,1007.0,176801.0
2025-02-03 10:00:00,1009.39,1014.1,998.05,1013.12,81898.0,1009.39,1014.1,998.05,1013.12,81898.0
2025-02-03 10:30:00,1012.55,1027.54,1012.0,1024.0,114007.0,1012.55,1027.54,1012.0,1024.0,114007.0
2025-02-03 11:00:00,1024.28,1026.1,1015.76,1016.17,76624.0,1024.28,1026.1,1015.76,1016.17,76624.0
2025-02-03 11:30:00,1016.11,1016.11,1007.5,1008.62,55082.0,1016.11,1016.11,1007.5,1008.62,55082.0
2025-02-03 12:00:00,1008.78,1018.12,1007.46,1015.37,23055.0,1008.78,1018.12,1007.46,1015.37,23055.0
2025-02-03 12:30:00,1015.33,1020.71,1013.54,1018.74,24821.0,1015.33,1020.71,1013.54,1018.74,24821.0
2025-02-03 13:00:00,1018.29,1021.56,1015.33,1020.31,18226.0,1018.29,1021.56,1015.33,1020.31,18226.0
2025-02-03 13:30:00,1019.82,1025.78,1019.48,1025.22,25725.0,1019.82,1025.78,1019.48,1025.22,25725.0
2025-02-03 14:00:00,1025.16,1031.0,1023.86,1027.41,68697.0,1025.16,1031.0,1023.86,1027.41,68697.0
2025-02-03 14:30:00,1027.6,1028.73,1024.0,1026.88,20893.0,1027.6,1028.73,1024.0,1026.88,20893.0
2025-02-03 15:00:00,1026.41,1028.77,1023.46,1027.57,37737.0,1026.41,1028.77,1023.46,1027.57,37737.0
2025-02-03 15:30:00,1027.67,1029.97,1020.94,1021.49,135487.0,1027.67,1029.97,1020.94,1021.49,135487.0
2025-02-04 09:30:00,1039.91,1043.45,1011.7,1013.47,179876.0,1039.91,1043.45,1011.7,1013.47,179876.0
2025-02-04 10:00:00,1013.58,1015.0,1004.9,1005.0,126011.0,1013.58,1015.0,1004.9,1005.0,126011.0
2025-02-04 10:30:00,1005.11,1014.13,1003.34,1008.69,63332.0,1005.11,1014.13,1003.34,1008.69,63332.0
2025-02-04 11:00:00,1008.24,1010.87,1005.75,1010.18,38274.0,1008.24,1010.87,1005.75,1010.18,38274.0
2025-02-04 11:30:00,1010.85,1011.04,1005.82,1008.61,42816.0,1010.85,1011.04,1005.82,1008.61,42816.0
2025-02-04 12:00:00,1008.61,1008.61,1001.51,1001.96,58600.0,1008.61,1008.61,1001.51,1001.96,58600.0
2025-02-04 12:30:00,1002.48,1004.37,998.33,1004.37,66611.0,1002.48,1004.37,998.33,1004.37,66611.0
2025-02-04 13:00:00,1003.72,1004.99,1002.59,1004.07,46648.0,1003.72,1004.99,1002.59,1004.07,46648.0
2025-02-04 13:30:00,1004.0,1006.2,1004.0,1004.29,42213.0,1004.0,1006.2,1004.0,1004.29,42213.0
2025-02-04 14:00:00,1003.88,1004.22,1000.28,1002.73,36934.0,1003.88,1004.22,1000.28,1002.73,36934.0
2025-02-04 14:30:00,1002.95,1003.09,998.64,998.65,30409.0,1002.95,1003.09,998.64,998.65,30409.0
2025-02-04 15:00:00,999.05,1008.57,999.02,1008.5,37605.0,999.05,1008.57,999.02,1008.5,37605.0
2025-02-04 15:30:00,1008.38,1011.2,1006.44,1010.74,143388.0,1008.38,1011.2,1006.44,1010.74,143388.0
2025-02-05 09:30:00,1012.56,1026.27,1012.08,1018.98,111498.0,1012.56,1026.27,1012.08,1018.98,111498.0
2025-02-05 10:00:00,1018.44,1022.65,1013.52,1022.65,41389.0,1018.44,1022.65,1013.52,1022.65,41389.0
2025-02-05 10:30:00,1022.58,1024.8,1017.14,1019.64,59282.0,1022.58,1024.8,1017.14,1019.64,59282.0
2025-02-05 11:00:00,1019.67,1020.67,1014.08,1019.89,28165.0,1019.67,1020.67,1014.08,1019.89,28165.0
2025-02-05 11:30:00,1019.94,1027.97,1018.83,1027.8,40821.0,1019.94,1027.97,1018.83,1027.8,40821.0
2025-02-05 12:00:00,1027.8,1028.85,1024.36,1026.79,23308.0,1027.8,1028.85,1024.36,1026.79,23308.0
2025-02-05 12:30:00,1026.43,1027.69,1024.39,1026.71,20217.0,1026.43,1027.69,1024.39,1026.71,20217.0
2025-02-05 13:00:00,1027.42,1027.82,1022.01,1022.62,43584.0,1027.42,1027.82,1022.01,1022.62,43584.0
2025-02-05 13:30:00,1022.69,1027.0,1022.25,1024.0,56862.0,1022.69,1027.0,1022.25,1024.0,56862.0
2025-02-05 14:00:00,1024.0,1024.26,1018.1,1018.87,53901.0,1024.0,1024.26,1018.1,1018.87,53901.0
2025-02-05 14:30:00,1018.44,1020.29,1017.36,1018.8,67487.0,1018.44,1020.29,1017.36,1018.8,67487.0
2025-02-05 15:00:00,1018.76,1025.92,1017.62,1024.63,33793.0,1018.76,1025.92,1017.62,1024.63,33793.0
2025-02-05 15:30:00,1024.96,1027.5,1022.63,1026.86,80305.0,1024.96,1027.5,1022.63,1026.86,80305.0
2025-02-06 09:30:00,1022.92,1032.72,1022.13,1031.75,100557.0,1022.92,1032.72,1022.13,1031.75,100557.0
2025-02-06 10:00:00,1030.29,1035.28,1028.87,1030.68,42012.0,1030.29,1035.28,1028.87,1030.68,42012.0
2025-02-06 10:30:00,1030.68,1034.17,1029.73,1032.99,41030.0,1030.68,1034.17,1029.73,1032.99,41030.0
2025-02-06 11:00:00,1032.99,1033.09,1028.51,1028.99,22920.0,1032.99,1033.09,1028.51,1028.99,22920.0
2025-02-06 11:30:00,1029.32,1029.58,1023.98,1024.95,28395.0,1029.32,1029.58,1023.98,1024.95,28395.0
2025-02-06 12:00:00,1024.5,1028.01,1023.42,1024.52,38091.0,1024.5,1028.01,1023.42,1024.52,38091.0
2025-02-06 12:30:00,1023.61,1025.03,1018.29,1020.79,46863.0,1023.61,1025.03,1018.29,1020.79,46863.0
2025-02-06 13:00:00,1020.84,1023.0,1019.5,1022.56,19886.0,1020.84,1023.0,1019.5,1022.56,19886.0
2025-02-06 13:30:00,1022.58,1023.45,1019.06,1019.07,12144.0,1022.58,1023.45,1019.06,1019.07,12144.0
2025-02-06 14:00:00,1019.0,1022.88,1018.31,1021.86,32037.0,1019.0,1022.88,1018.31,1021.86,32037.0
2025-02-06 14:30:00,1021.84,1023.81,1019.16,1020.82,33031.0,1021.84,1023.81,1019.16,1020.82,33031.0
2025-02-06 15:00:00,1021.57,1022.0,1019.23,1020.58,24218.0,1021.57,1022.0,1019.23,1020.58,24218.0
2025-02-06 15:30:00,1020.77,1025.27,1020.77,1023.3,61658.0,1020.77,1025.27,1020.77,1023.3,61658.0
2025-02-07 09:30:00,1025.0,1042.35,1024.65,1033.95,138712.0,1025.0,1042.35,1024.65,1033.95,138712.0
2025-02-07 10:00:00,1030.19,1032.64,1024.29,1029.68,52848.0,1030.19,1032.64,1024.29,1029.68,52848.0
2025-02-07 10:30:00,1029.2,1034.0,1024.01,1025.54,52211.0,1029.2,1034.0,1024.01,1025.54,52211.0
2025-02-07 11:00:00,1024.53,1025.05,1020.0,1021.67,40379.0,1024.53,1025.05,1020.0,1021.67,40379.0
2025-02-07 11:30:00,1021.67,1022.8,1014.83,1015.51,33015.0,1021.67,1022.8,1014.83,1015.51,33015.0
2025-02-07 12:00:00,1014.92,1015.55,1008.94,1011.7,51987.0,1014.92,1015.55,1008.94,1011.7,51987.0
2025-02-07 12:30:00,1010.6,1011.77,1009.0,1009.17,40987.0,1010.6,1011.77,1009.0,1009.17,40987.0
2025-02-07 13:00:00,1010.1,1014.66,1009.95,1013.39,19595.0,1010.1,1014.66,1009.95,1013.39,19595.0
2025-02-07 13:30:00,1012.97,1013.83,1008.96,1010.0,22908.0,1012.97,1013.83,1008.96,1010.0,22908.0
2025-02-07 14:00:00,1010.0,1011.38,1003.96,1005.11,42059.0,1010.0,1011.38,1003.96,1005.11,42059.0
2025-02-07 14:30:00,1004.93,1007.84,1004.3,1007.17,35698.0,1004.93,1007.84,1004.3,1007.17,35698.0
2025-02-07 15:00:00,1006.81,1007.24,1004.21,1006.49,24457.0,1006.81,1007.24,1004.21,1006.49,24457.0
2025-02-07 15:30:00,1006.49,1009.92,1005.82,1007.57,91251.0,1006.49,1009.92,1005.82,1007.57,91251.0
2025-02-10 09:30:00,1017.55,1026.35,1011.25,1017.05,85263.0,1017.55,1026.35,1011.25,1017.05,85263.0
2025-02-10 10:00:00,1015.56,1023.12,1015.56,1021.9,43067.0,1015.56,1023.12,1015.56,1021.9,43067.0
2025-02-10 10:30:00,1022.54,1033.1,1020.68,1030.94,63917.0,1022.54,1033.1,1020.68,1030.94,63917.0
2025-02-10 11:00:00,1031.28,1032.98,1028.8,1029.36,27938.0,1031.28,1032.98,1028.8,1029.36,27938.0
2025-02-10 11:30:00,1029.22,1029.73,1024.65,1028.86,47956.0,1029.22,1029.73,1024.65,1028.86,47956.0
2025-02-10 12:00:00,1028.78,1028.95,1022.49,1022.49,39450.0,1028.78,1028.95,1022.49,1022.49,39450.0
2025-02-10 12:30:00,1023.29,1025.87,1022.42,1024.55,20186.0,1023.29,1025.87,1022.42,1024.55,20186.0
2025-02-10 13:00:00,1024.04,1024.54,1022.45,1022.64,18267.0,1024.04,1024.54,1022.45,1022.64,18267.0
2025-02-10 13:30:00,1022.64,1023.5,1021.83,1023.24,15183.0,1022.64,1023.5,1021.83,1023.24,15183.0
2025-02-10 14:00:00,1022.6,1022.6,1018.9,1021.41,16700.0,1022.6,1022.6,1018.9,1021.41,16700.0
2025-02-10 14:30:00,1021.41,1022.34,1019.52,1020.25,26449.0,1021.41,1022.34,1019.52,1020.25,26449.0
2025-02-10 15:00:00,1019.9,1020.47,1018.8,1020.05,23985.0,1019.9,1020.47,1018.8,1020.05,23985.0
2025-02-10 15:30:00,1020.06,1023.51,1019.92,1021.56,66828.0,1020.06,1023.51,1019.92,1021.56,66828.0
2025-02-11 09:30:00,1015.0,1021.37,1012.68,1014.43,43487.0,1015.0,1021.37,1012.68,1014.43,43487.0
2025-02-11 10:00:00,1015.0,1020.0,1010.72,1013.53,31515.0,1015.0,1020.0,1010.72,1013.53,31515.0
2025-02-11 10:30:00,1013.38,1013.99,1010.02,1010.82,41422.0,1013.38,1013.99,1010.02,1010.82,41422.0
2025-02-11 11:00:00,1010.95,1010.98,1008.29,1009.79,30534.0,1010.95,1010.98,1008.29,1009.79,30534.0
2025-02-11 11:30:00,1009.47,1010.0,1004.64,1005.04,25029.0,1009.47,1010.0,1004.64,1005.04,25029.0
2025-02-11 12:00:00,1004.75,1010.0,1003.94,1010.0,49193.0,1004.75,1010.0,1003.94,1010.0,49193.0
2025-02-11 12:30:00,1009.74,1009.89,1006.22,1006.22,12709.0,1009.74,1009.89,1006.22,1006.22,12709.0
2025-02-11 13:00:00,1006.15,1007.83,1005.0,1005.89,15412.0,1006.15,1007.83,1005.0,1005.89,15412.0
2025-02-11 13:30:00,1005.83,1009.74,1005.83,1008.96,17118.0,1005.83,1009.74,1005.83,1008.96,17118.0
2025-02-11 14:00:00,1008.0,1010.0,1008.0,1009.6,17615.0,1008.0,1010.0,1008.0,1009.6,17615.0
2025-02-11 14:30:00,1009.78,1013.31,1009.78,1012.27,21681.0,1009.78,1013.31,1009.78,1012.27,21681.0
2025-02-11 15:00:00,1012.21,1012.41,1011.09,1012.22,20391.0,1012.21,1012.41,1011.09,1012.22,20391.0
2025-02-11 15:30:00,1011.66,1012.26,1007.69,1009.03,72289.0,1011.66,1012.26,1007.69,1009.03,72289.0
2025-02-12 09:30:00,996.25,998.42,989.0,995.44,99205.0,996.25,998.42,989.0,995.44,99205.0
2025-02-12 10:00:00,994.88,994.88,980.0,986.56,87083.0,994.88,994.88,980.0,986.56,87083.0
2025-02-12 10:30:00,987.22,994.38,986.3,990.81,54839.0,987.22,994.38,986.3,990.81,54839.0
2025-02-12 11:00:00,990.47,993.0,989.69,990.27,32407.0,990.47,993.0,989.69,990.27,32407.0
2025-02-12 11:30:00,990.32,993.0,989.38,992.55,30579.0,990.32,993.0,989.38,992.55,30579.0
2025-02-12 12:00:00,993.07,996.18,992.29,993.15,56765.0,993.07,996.18,992.29,993.15,56765.0
2025-02-12 12:30:00,993.14,993.55,989.39,991.84,28178.0,993.14,993.55,989.39,991.84,28178.0
2025-02-12 13:00:00,991.65,993.47,988.8,989.86,45858.0,991.65,993.47,988.8,989.86,45858.0
2025-02-12 13:30:00,989.3,989.85,986.54,987.25,22920.0,989.3,989.85,986.54,987.25,22920.0
2025-02-12 14:00:00,987.25,987.25,981.81,984.48,33826.0,987.25,987.25,981.81,984.48,33826.0
2025-02-12 14:30:00,984.87,989.87,984.28,988.33,23286.0,984.87,989.87,984.28,988.33,23286.0
2025-02-12 15:00:00,988.47,988.86,986.77,986.8,20283.0,988.47,988.86,986.77,986.8,20283.0
2025-02-12 15:30:00,986.7,987.28,980.0,981.48,147385.0,986.7,987.28,980.0,981.48,147385.0
2025-02-13 09:30:00,982.4,983.0,970.48,975.37,120326.0,982.4,983.0,970.48,975.37,120326.0
2025-02-13 10:00:00,974.84,981.28,972.87,980.0,43961.0,974.84,981.28,972.87,980.0,43961.0
2025-02-13 10:30:00,980.08,987.5,979.46,983.86,36844.0,980.08,987.5,979.46,983.86,36844.0
2025-02-13 11:00:00,982.82,986.79,981.63,983.19,26563.0,982.82,986.79,981.63,983.19,26563.0
2025-02-13 11:30:00,983.3,985.61,981.19,983.07,29027.0,983.3,985.61,981.19,983.07,29027.0
2025-02-13 12:00:00,983.89,986.73,983.28,985.65,27700.0,983.89,986.73,983.28,985.65,27700.0
2025-02-13 12:30:00,986.5,988.28,985.31,985.31,30205.0,986.5,988.28,985.31,985.31,30205.0
2025-02-13 13:00:00,985.45,987.98,983.53,987.28,14825.0,985.45,987.98,983.53,987.28,14825.0
2025-02-13 13:30:00,987.64,992.0,986.99,989.21,32356.0,987.64,992.0,986.99,989.21,32356.0
2025-02-13 14:00:00,989.73,990.88,986.34,988.0,26759.0,989.73,990.88,986.34,988.0,26759.0
2025-02-13 14:30:00,988.75,988.75,985.99,985.99,59125.0,988.75,988.75,985.99,985.99,59125.0
2025-02-13 15:00:00,986.43,988.8,986.08,987.62,67235.0,986.43,988.8,986.08,987.62,67235.0
2025-02-13 15:30:00,987.65,990.54,986.46,989.15,97294.0,987.65,990.54,986.46,989.15,97294.0
2025-02-14 09:30:00,979.1,984.99,973.05,974.0,115896.0,979.1,984.99,973.05,974.0,115896.0
2025-02-14 10:00:00,974.75,976.74,968.2,968.94,121092.0,974.75,976.74,968.2,968.94,121092.0
2025-02-14 10:30:00,968.47,975.53,966.6,974.27,54644.0,968.47,975.53,966.6,974.27,54644.0
2025-02-14 11:00:00,974.79,976.7,972.6,975.56,42217.0,974.79,976.7,972.6,975.56,42217.0
2025-02-14 11:30:00,975.55,978.47,974.45,976.07,44605.0,975.55,978.47,974.45,976.07,44605.0
2025-02-14 12:00:00,975.03,978.7,975.0,976.75,36316.0,975.03,978.7,975.0,976.75,36316.0
2025-02-14 12:30:00,976.92,981.0,976.21,980.14,32986.0,976.92,981.0,976.21,980.14,32986.0
2025-02-14 13:00:00,980.19,983.5,979.89,982.08,36469.0,980.19,983.5,979.89,982.08,36469.0
2025-02-14 13:30:00,982.3,989.0,982.3,987.84,40584.0,982.3,989.0,982.3,987.84,40584.0
2025-02-14 14:00:00,986.99,987.75,983.13,983.18,39387.0,986.99,987.75,983.13,983.18,39387.0
2025-02-14 14:30:00,983.2,988.67,982.13,986.68,34394.0,983.2,988.67,982.13,986.68,34394.0
2025-02-14 15:00:00,987.13,988.42,985.71,987.68,31538.0,987.13,988.42,985.71,987.68,31538.0
2025-02-14 15:30:00,988.0,988.0,983.25,986.02,80891.0,988.0,988.0,983.25,986.02,80891.0
2025-02-18 09:30:00,988.0,991.63,977.22,983.73,118580.0,988.0,991.63,977.22,983.73,118580.0
2025-02-18 10:00:00,984.42,984.43,974.0,975.36,85655.0,984.42,984.43,974.0,975.36,85655.0
2025-02-18 10:30:00,975.13,985.2,974.62,985.2,54561.0,975.13,985.2,974.62,985.2,54561.0
2025-02-18 11:00:00,984.54,986.49,981.41,986.49,42761.0,984.54,986.49,981.41,986.49,42761.0
2025-02-18 11:30:00,986.48,996.41,985.63,994.53,74032.0,986.48,996.41,985.63,994.53,74032.0
2025-02-18 12:00:00,994.53,996.0,989.24,990.2,42451.0,994.53,996.0,989.24,990.2,42451.0
2025-02-18 12:30:00,990.49,993.0,989.66,990.33,26232.0,990.49,993.0,989.66,990.33,26232.0
2025-02-18 13:00:00,990.62,991.91,987.01,987.01,20744.0,990.62,991.91,987.01,987.01,20744.0
2025-02-18 13:30:00,987.84,989.81,984.77,988.51,35515.0,987.84,989.81,984.77,988.51,35515.0
2025-02-18 14:00:00,988.41,989.85,983.67,984.0,39664.0,988.41,989.85,983.67,984.0,39664.0
2025-02-18 14:30:00,984.19,987.95,984.19,987.69,17229.0,984.19,987.95,984.19,987.69,17229.0
2025-02-18 15:00:00,987.69,989.86,987.36,989.02,30176.0,987.69,989.86,987.36,989.02,30176.0
2025-02-18 15:30:00,989.68,997.54,989.26,996.76,106722.0,989.68,997.54,989.26,996.76,106722.0
2025-02-19 09:30:00,997.32,1002.85,983.41,985.26,117158.0,997.32,1002.85,983.41,985.26,117158.0
2025-02-19 10:00:00,985.6,986.37,978.0,981.49,96042.0,985.6,986.37,978.0,981.49,96042.0
2025-02-19 10:30:00,981.13,981.81,975.67,976.82,49953.0,981.13,981.81,975.67,976.82,49953.0
2025-02-19 11:00:00,976.56,980.5,976.4,979.09,40374.0,976.56,980.5,976.4,979.09,40374.0
2025-02-19 11:30:00,979.02,982.1,978.59,981.13,26065.0,979.02,982.1,978.59,981.13,26065.0
2025-02-19 12:00:00,981.79,985.63,981.57,984.72,24301.0,981.79,985.63,981.57,984.72,24301.0
2025-02-19 12:30:00,984.16,984.72,982.12,982.74,14711.0,984.16,984.72,982.12,982.74,14711.0
2025-02-19 13:00:00,982.82,984.43,980.21,982.06,18239.0,982.82,984.43,980.21,982.06,18239.0
2025-02-19 13:30:00,982.73,983.89,981.59,981.59,14177.0,982.73,983.89,981.59,981.59,14177.0
2025-02-19 14:00:00,981.83,986.11,980.68,986.04,32093.0,981.83,986.11,980.68,986.04,32093.0
2025-02-19 14:30:00,985.73,988.8,984.3,987.18,29545.0,985.73,988.8,984.3,987.18,29545.0
2025-02-19 15:00:00,986.93,989.93,984.3,985.14,35827.0,986.93,989.93,984.3,985.14,35827.0
2025-02-19 15:30:00,985.24,987.67,983.19,986.81,71849.0,985.24,987.67,983.19,986.81,71849.0
2025-02-20 09:30:00,981.19,981.19,962.42,962.42,120235.0,981.19,981.19,962.42,962.42,120235.0
2025-02-20 10:00:00,963.35,967.02,958.87,966.81,65144.0,963.35,967.02,958.87,966.81,65144.0
2025-02-20 10:30:00,966.8,968.61,960.34,960.34,29426.0,966.8,968.61,960.34,960.34,29426.0
2025-02-20 11:00:00,960.39,965.73,960.27,962.82,32583.0,960.39,965.73,960.27,962.82,32583.0
2025-02-20 11:30:00,962.34,963.3,959.23,962.3,16635.0,962.34,963.3,959.23,962.3,16635.0
2025-02-20 12:00:00,962.12,966.43,961.43,962.21,29527.0,962.12,966.43,961.43,962.21,29527.0
2025-02-20 12:30:00,963.18,964.18,961.45,962.17,13436.0,963.18,964.18,961.45,962.17,13436.0
2025-02-20 13:00:00,961.72,964.69,960.76,963.58,16952.0,961.72,964.69,960.76,963.58,16952.0
2025-02-20 13:30:00,963.2,965.66,962.76,965.66,16972.0,963.2,965.66,962.76,965.66,16972.0
2025-02-20 14:00:00,965.49,971.89,965.16,970.92,27805.0,965.49,971.89,965.16,970.92,27805.0
2025-02-20 14:30:00,970.44,972.0,966.56,971.47,30607.0,970.44,972.0,966.56,971.47,30607.0
2025-02-20 15:00:00,971.47,973.93,970.42,971.88,35140.0,971.47,973.93,970.42,971.88,35140.0
2025-02-20 15:30:00,970.58,971.15,966.56,967.96,62174.0,970.58,971.15,966.56,967.96,62174.0
2025-02-21 09:30:00,964.7,967.0,958.46,959.84,106572.0,964.7,967.0,958.46,959.84,106572.0
2025-02-21 10:00:00,959.31,962.19,953.65,953.71,68722.0,959.31,962.19,953.65,953.71,68722.0
2025-02-21 10:30:00,953.5,957.94,952.0,956.85,50064.0,953.5,957.94,952.0,956.85,50064.0
2025-02-21 11:00:00,958.0,959.24,954.88,956.13,27553.0,958.0,959.24,954.88,956.13,27553.0
2025-02-21 11:30:00,955.8,958.13,953.21,953.48,25327.0,955.8,958.13,953.21,953.48,25327.0
2025-02-21 12:00:00,954.07,954.99,946.11,949.38,50465.0,954.07,954.99,946.11,949.38,50465.0
2025-02-21 12:30:00,949.26,949.26,943.04,945.08,49001.0,949.26,949.26,943.04,945.08,49001.0
2025-02-21 13:00:00,945.08,945.28,942.0,943.79,49158.0,945.08,945.28,942.0,943.79,49158.0
2025-02-21 13:30:00,943.36,944.55,940.53,940.86,27212.0,943.36,944.55,940.53,940.86,27212.0
2025-02-21 14:00:00,941.07,941.63,936.65,936.65,31363.0,941.07,941.63,936.65,936.65,31363.0
2025-02-21 14:30:00,937.31,939.57,934.0,936.09,52241.0,937.31,939.57,934.0,936.09,52241.0
2025-02-21 15:00:00,935.44,937.26,933.9,936.92,49050.0,935.44,937.26,933.9,936.92,49050.0
2025-02-21 15:30:00,936.95,941.36,933.01,938.41,143200.0,936.95,941.36,933.01,938.41,143200.0
2025-02-24 09:30:00,944.04,944.5,920.13,922.34,116523.0,944.04,944.5,920.13,922.34,116523.0
2025-02-24 10:00:00,921.57,924.97,913.53,919.29,85779.0,921.57,924.97,913.53,919.29,85779.0
2025-02-24 10:30:00,920.0,925.47,920.0,925.17,41124.0,920.0,925.47,920.0,925.17,41124.0
2025-02-24 11:00:00,924.72,933.79,924.32,932.96,51700.0,924.72,933.79,924.32,932.96,51700.0
2025-02-24 11:30:00,933.8,934.48,928.81,931.39,43725.0,933.8,934.48,928.81,931.39,43725.0
2025-02-24 12:00:00,931.17,934.99,930.54,934.75,49367.0,931.17,934.99,930.54,934.75,49367.0
2025-02-24 12:30:00,934.41,935.96,932.01,932.01,26013.0,934.41,935.96,932.01,932.01,26013.0
2025-02-24 13:00:00,932.56,935.55,931.95,932.55,24732.0,932.56,935.55,931.95,932.55,24732.0
2025-02-24 13:30:00,932.55,932.88,929.99,931.51,22231.0,932.55,932.88,929.99,931.51,22231.0
2025-02-24 14:00:00,931.93,934.45,931.3,931.77,19809.0,931.93,934.45,931.3,931.77,19809.0
2025-02-24 14:30:00,932.35,934.19,930.02,930.03,34548.0,932.35,934.19,930.02,930.03,34548.0
2025-02-24 15:00:00,930.57,934.5,929.47,931.75,33129.0,930.57,934.5,929.47,931.75,33129.0
2025-02-24 15:30:00,931.86,932.23,925.48,927.51,112703.0,931.86,932.23,925.48,927.51,112703.0
2025-02-25 09:30:00,923.72,924.93,911.83,913.97,122285.0,923.72,924.93,911.83,913.97,122285.0
2025-02-25 10:00:00,914.0,914.06,898.21,900.06,76224.0,914.0,914.06,898.21,900.06,76224.0
2025-02-25 10:30:00,901.22,907.57,899.88,905.12,104637.0,901.22,907.57,899.88,905.12,104637.0
2025-02-25 11:00:00,905.4,906.56,901.12,903.07,56322.0,905.4,906.56,901.12,903.07,56322.0
2025-02-25 11:30:00,902.6,912.0,901.5,911.11,68534.0,902.6,912.0,901.5,911.11,68534.0
2025-02-25 12:00:00,911.36,912.03,906.56,909.72,62407.0,911.36,912.03,906.56,909.72,62407.0
2025-02-25 12:30:00,909.68,917.32,909.16,917.31,63704.0,909.68,917.32,909.16,917.31,63704.0
2025-02-25 13:00:00,917.31,918.46,912.8,912.8,23264.0,917.31,918.46,912.8,912.8,23264.0
2025-02-25 13:30:00,913.19,918.58,912.35,917.3,26666.0,913.19,918.58,912.35,917.3,26666.0
2025-02-25 14:00:00,917.5,918.0,915.49,916.99,28618.0,917.5,918.0,915.49,916.99,28618.0
2025-02-25 14:30:00,916.81,922.77,915.16,922.3,98630.0,916.81,922.77,915.16,922.3,98630.0
2025-02-25 15:00:00,921.91,926.64,920.14,926.09,64216.0,921.91,926.64,920.14,926.09,64216.0
2025-02-25 15:30:00,925.48,926.46,921.66,921.79,144657.0,925.48,926.46,921.66,921.79,144657.0
2025-02-26 09:30:00,929.3,948.04,926.0,945.77,171056.0,929.3,948.04,926.0,945.77,171056.0
2025-02-26 10:00:00,945.77,950.88,939.5,942.74,124302.0,945.77,950.88,939.5,942.74,124302.0
2025-02-26 10:30:00,943.82,948.68,942.13,948.23,57064.0,943.82,948.68,942.13,948.23,57064.0
2025-02-26 11:00:00,947.03,952.6,946.5,948.48,85404.0,947.03,952.6,946.5,948.48,85404.0
2025-02-26 11:30:00,948.48,948.48,943.41,944.3,58183.0,948.48,948.48,943.41,944.3,58183.0
2025-02-26 12:00:00,944.09,946.62,943.6,945.06,26745.0,944.09,946.62,943.6,945.06,26745.0
2025-02-26 12:30:00,945.06,946.13,938.86,940.57,39106.0,945.06,946.13,938.86,940.57,39106.0
2025-02-26 13:00:00,940.59,941.29,937.46,937.46,30142.0,940.59,941.29,937.46,937.46,30142.0
2025-02-26 13:30:00,937.11,939.9,936.34,937.99,27774.0,937.11,939.9,936.34,937.99,27774.0
2025-02-26 14:00:00,937.33,940.88,936.14,940.39,38099.0,937.33,940.88,936.14,940.39,38099.0
2025-02-26 14:30:00,939.33,940.03,934.79,935.0,25400.0,939.33,940.03,934.79,935.0,25400.0
2025-02-26 15:00:00,934.99,940.22,933.76,939.77,40823.0,934.99,940.22,933.76,939.77,40823.0
2025-02-26 15:30:00,939.65,947.75,938.93,941.33,209885.0,939.65,947.75,938.93,941.33,209885.0
2025-02-27 09:30:00,948.16,953.35,930.81,931.84,88943.0,948.16,953.35,930.81,931.84,88943.0
2025-02-27 10:00:00,930.0,947.24,926.5,944.83,45647.0,930.0,947.24,926.5,944.83,45647.0
2025-02-27 10:30:00,945.56,947.24,940.33,943.84,53540.0,945.56,947.24,940.33,943.84,53540.0
2025-02-27 11:00:00,943.57,946.59,942.5,944.71,48504.0,943.57,946.59,942.5,944.71,48504.0
2025-02-27 11:30:00,945.27,948.7,943.04,943.55,28637.0,945.27,948.7,943.04,943.55,28637.0
2025-02-27 12:00:00,944.0,946.31,938.0,941.56,41639.0,944.0,946.31,938.0,941.56,41639.0
2025-02-27 12:30:00,942.5,943.66,937.0,940.18,21161.0,942.5,943.66,937.0,940.18,21161.0
2025-02-27 13:00:00,940.34,943.25,939.61,943.25,18361.0,940.34,943.25,939.61,943.25,18361.0
2025-02-27 13:30:00,943.14,944.01,939.76,939.99,11330.0,943.14,944.01,939.76,939.99,11330.0
2025-02-27 14:00:00,939.08,939.09,933.24,933.59,20126.0,939.08,939.09,933.24,933.59,20126.0
2025-02-27 14:30:00,932.47,932.54,928.89,930.22,33445.0,932.47,932.54,928.89,930.22,33445.0
2025-02-27 15:00:00,930.3,930.3,922.71,923.55,52848.0,930.3,930.3,922.71,923.55,52848.0
2025-02-27 15:30:00,924.11,925.58,919.64,920.96,79748.0,924.11,925.58,919.64,920.96,79748.0
2025-02-28 09:30:00,920.97,923.0,910.45,917.97,61575.0,920.97,923.0,910.45,917.97,61575.0
2025-02-28 10:00:00,916.45,923.29,914.98,923.29,41483.0,916.45,923.29,914.98,923.29,41483.0
2025-02-28 10:30:00,923.29,925.96,919.47,919.47,30462.0,923.29,925.96,919.47,919.47,30462.0
2025-02-28 11:00:00,921.07,922.24,912.08,912.29,28020.0,921.07,922.24,912.08,912.29,28020.0
2025-02-28 11:30:00,913.21,920.46,913.13,917.22,20946.0,913.21,920.46,913.13,917.22,20946.0
2025-02-28 12:00:00,917.54,918.9,915.23,916.16,19542.0,917.54,918.9,915.23,916.16,19542.0
2025-02-28 12:30:00,916.47,916.47,909.31,909.78,15561.0,916.47,916.47,909.31,909.78,15561.0
2025-02-28 13:00:00,909.33,913.77,907.45,913.77,20355.0,909.33,913.77,907.45,913.77,20355.0
2025-02-28 13:30:00,912.33,915.0,908.85,908.85,14433.0,912.33,915.0,908.85,908.85,14433.0
2025-02-28 14:00:00,909.71,914.95,909.71,914.27,29199.0,909.71,914.95,909.71,914.27,29199.0
2025-02-28 14:30:00,914.27,918.0,914.26,916.71,19713.0,914.27,918.0,914.26,916.71,19713.0
2025-02-28 15:00:00,916.7,919.38,915.88,919.11,21945.0,916.7,919.38,915.88,919.11,21945.0
2025-02-28 15:30:00,918.33,929.98,915.9,928.35,119904.0,918.33,929.98,915.9,928.35,119904.0
2025-03-03 09:30:00,936.01,939.0,917.18,917.21,60772.0,936.01,939.0,917.18,917.21,60772.0
2025-03-03 10:00:00,918.35,923.29,913.61,922.78,43338.0,918.35,923.29,913.61,922.78,43338.0
2025-03-03 10:30:00,922.78,925.0,916.86,917.94,30294.0,922.78,925.0,916.86,917.94,30294.0
2025-03-03 11:00:00,918.0,922.36,916.62,918.0,17008.0,918.0,922.36,916.62,918.0,17008.0
2025-03-03 11:30:00,918.21,923.49,917.05,921.16,33944.0,918.21,923.49,917.05,921.16,33944.0
2025-03-03 12:00:00,921.35,925.91,920.84,925.31,23273.0,921.35,925.91,920.84,925.31,23273.0
2025-03-03 12:30:00,925.45,928.13,923.1,924.83,19908.0,925.45,928.13,923.1,924.83,19908.0
2025-03-03 13:00:00,924.28,924.89,915.99,916.96,20646.0,924.28,924.89,915.99,916.96,20646.0
2025-03-03 13:30:00,918.02,920.43,915.64,919.09,17176.0,918.02,920.43,915.64,919.09,17176.0
2025-03-03 14:00:00,918.62,922.38,918.62,921.38,16373.0,918.62,922.38,918.62,921.38,16373.0
2025-03-03 14:30:00,921.11,924.82,916.89,917.29,21304.0,921.11,924.82,916.89,917.29,21304.0
2025-03-03 15:00:00,917.29,917.29,904.75,904.85,66824.0,917.29,917.29,904.75,904.85,66824.0
2025-03-03 15:30:00,906.33,910.64,902.68,910.49,217634.0,906.33,910.64,902.68,910.49,217634.0
2025-03-04 09:30:00,900.0,904.88,892.31,893.45,86340.0,900.0,904.88,892.31,893.45,86340.0
2025-03-04 10:00:00,892.95,895.99,881.0,886.23,94243.0,892.95,895.99,881.0,886.23,94243.0
2025-03-04 10:30:00,885.76,890.71,882.04,885.54,68342.0,885.76,890.71,882.04,885.54,68342.0
2025-03-04 11:00:00,884.28,886.51,877.01,877.73,69170.0,884.28,886.51,877.01,877.73,69170.0
2025-03-04 11:30:00,877.7,883.23,876.94,881.54,121415.0,877.7,883.23,876.94,881.54,121415.0
2025-03-04 12:00:00,881.95,892.0,879.21,891.22,58881.0,881.95,892.0,879.21,891.22,58881.0
2025-03-04 12:30:00,891.13,891.38,885.11,885.66,51704.0,891.13,891.38,885.11,885.66,51704.0
2025-03-04 13:00:00,885.85,893.0,885.2,888.55,62686.0,885.85,893.0,885.2,888.55,62686.0
2025-03-04 13:30:00,887.71,903.05,887.62,900.38,72905.0,887.71,903.05,887.62,900.38,72905.0
2025-03-04 14:00:00,901.0,909.31,899.99,906.48,73602.0,901.0,909.31,899.99,906.48,73602.0
2025-03-04 14:30:00,906.48,910.67,905.63,909.48,43104.0,906.48,910.67,905.63,909.48,43104.0
2025-03-04 15:00:00,909.52,917.34,906.68,914.93,75744.0,909.52,917.34,906.68,914.93,75744.0
2025-03-04 15:30:00,915.6,915.6,903.39,905.06,254574.0,915.6,915.6,903.39,905.06,254574.0
2025-03-05 09:30:00,905.0,916.22,904.02,909.08,64713.0,905.0,916.22,904.02,909.08,64713.0
2025-03-05 10:00:00,908.49,915.51,907.24,909.27,53913.0,908.49,915.51,907.24,909.27,53913.0
2025-03-05 10:30:00,908.28,911.52,906.31,909.3,36326.0,908.28,911.52,906.31,909.3,36326.0
2025-03-05 11:00:00,907.16,907.18,900.35,902.44,36771.0,907.16,907.18,900.35,902.44,36771.0
2025-03-05 11:30:00,903.41,904.51,898.38,903.07,31325.0,903.41,904.51,898.38,903.07,31325.0
2025-03-05 12:00:00,903.08,907.49,902.44,907.18,41207.0,903.08,907.49,902.44,907.18,41207.0
2025-03-05 12:30:00,907.64,912.73,905.61,911.82,33716.0,907.64,912.73,905.61,911.82,33716.0
2025-03-05 13:00:00,912.23,916.22,908.48,911.91,36864.0,912.23,916.22,908.48,911.91,36864.0
2025-03-05 13:30:00,911.63,914.36,909.0,913.86,24155.0,911.63,914.36,909.0,913.86,24155.0
2025-03-05 14:00:00,914.01,920.07,913.58,916.53,26390.0,914.01,920.07,913.58,916.53,26390.0
2025-03-05 14:30:00,916.61,924.0,916.55,920.87,93230.0,916.61,924.0,916.55,920.87,93230.0
2025-03-05 15:00:00,921.43,923.72,918.26,920.93,52174.0,921.43,923.72,918.26,920.93,52174.0
2025-03-05 15:30:00,920.45,920.56,913.24,915.91,86024.0,920.45,920.56,913.24,915.91,86024.0
2025-03-06 09:30:00,890.0,898.43,888.0,895.53,129221.0,890.0,898.43,888.0,895.53,129221.0
2025-03-06 10:00:00,894.42,907.9,892.38,903.69,78925.0,894.42,907.9,892.38,903.69,78925.0
2025-03-06 10:30:00,904.0,906.91,901.05,903.09,22981.0,904.0,906.91,901.05,903.09,22981.0
2025-03-06 11:00:00,904.46,905.95,898.26,900.51,34660.0,904.46,905.95,898.26,900.51,34660.0
2025-03-06 11:30:00,902.0,902.99,896.0,896.08,26115.0,902.0,902.99,896.0,896.08,26115.0
2025-03-06 12:00:00,895.99,896.84,891.04,891.97,26315.0,895.99,896.84,891.04,891.97,26315.0
2025-03-06 12:30:00,892.0,893.36,885.69,887.0,94200.0,892.0,893.36,885.69,887.0,94200.0
2025-03-06 13:00:00,886.97,887.5,882.0,882.79,32098.0,886.97,887.5,882.0,882.79,32098.0
2025-03-06 13:30:00,881.79,883.47,877.36,879.8,88071.0,881.79,883.47,877.36,879.8,88071.0
2025-03-06 14:00:00,879.25,879.8,867.56,867.56,62166.0,879.25,879.8,867.56,867.56,62166.0
2025-03-06 14:30:00,867.56,876.2,865.88,868.98,70245.0,867.56,876.2,865.88,868.98,70245.0
2025-03-06 15:00:00,868.43,872.03,862.72,865.73,167528.0,868.43,872.03,862.72,865.73,167528.0
2025-03-06 15:30:00,866.13,867.25,858.25,867.09,186499.0,866.13,867.25,858.25,867.09,186499.0
2025-03-07 09:30:00,856.5,870.0,854.45,861.97,211571.0,856.5,870.0,854.45,861.97,211571.0
2025-03-07 10:00:00,862.37,867.12,855.8,856.32,75089.0,862.37,867.12,855.8,856.32,75089.0
2025-03-07 10:30:00,856.32,857.94,847.51,853.48,70286.0,856.32,857.94,847.51,853.48,70286.0
2025-03-07 11:00:00,853.25,853.33,840.99,842.18,74169.0,853.25,853.33,840.99,842.18,74169.0
2025-03-07 11:30:00,842.21,843.39,832.72,834.11,103596.0,842.21,843.39,832.72,834.11,103596.0
2025-03-07 12:00:00,835.03,839.58,833.75,839.58,78306.0,835.03,839.58,833.75,839.58,78306.0
2025-03-07 12:30:00,837.99,846.71,837.12,839.85,97820.0,837.99,846.71,837.12,839.85,97820.0
2025-03-07 13:00:00,839.71,850.52,838.89,844.81,70644.0,839.71,850.52,838.89,844.81,70644.0
2025-03-07 13:30:00,845.0,852.04,844.53,851.01,77644.0,845.0,852.04,844.53,851.01,77644.0
2025-03-07 14:00:00,851.01,852.19,845.73,848.71,78293.0,851.01,852.19,845.73,848.71,78293.0
2025-03-07 14:30:00,848.71,851.85,846.6,849.71,55681.0,848.71,851.85,846.6,849.71,55681.0
2025-03-07 15:00:00,849.13,853.23,845.92,847.57,54188.0,849.13,853.23,845.92,847.57,54188.0
2025-03-07 15:30:00,847.9,852.42,844.04,850.0,228565.0,847.9,852.42,844.04,850.0,228565.0
2025-03-10 09:30:00,825.0,832.0,812.38,815.37,180379.0,825.0,832.0,812.38,815.37,180379.0
2025-03-10 10:00:00,815.78,816.0,802.7,803.88,140419.0,815.78,816.0,802.7,803.88,140419.0
2025-03-10 10:30:00,802.78,805.13,787.52,790.06,219742.0,802.78,805.13,787.52,790.06,219742.0
2025-03-10 11:00:00,789.7,801.4,789.7,801.4,139558.0,789.7,801.4,789.7,801.4,139558.0
2025-03-10 11:30:00,801.4,806.55,798.49,799.64,100436.0,801.4,806.55,798.49,799.64,100436.0
2025-03-10 12:00:00,800.0,800.72,793.99,796.1,71551.0,800.0,800.72,793.99,796.1,71551.0
2025-03-10 12:30:00,796.94,799.44,792.44,794.11,72975.0,796.94,799.44,792.44,794.11,72975.0
2025-03-10 13:00:00,793.24,795.05,792.09,793.18,89451.0,793.24,795.05,792.09,793.18,89451.0
2025-03-10 13:30:00,793.24,793.32,780.0,783.86,99950.0,793.24,793.32,780.0,783.86,99950.0
2025-03-10 14:00:00,784.98,788.67,780.45,782.16,136147.0,784.98,788.67,780.45,782.16,136147.0
2025-03-10 14:30:00,782.14,786.89,781.24,782.91,71428.0,782.14,786.89,781.24,782.91,71428.0
2025-03-10 15:00:00,782.74,791.12,779.14,788.11,180910.0,782.74,791.12,779.14,788.11,180910.0
2025-03-10 15:30:00,788.25,792.51,777.91,783.83,323662.0,788.25,792.51,777.91,783.83,323662.0
2025-03-11 09:30:00,800.0,827.98,794.0,823.0,375011.0,800.0,827.98,794.0,823.0,375011.0
2025-03-11 10:00:00,820.01,827.55,803.16,803.69,153308.0,820.01,827.55,803.16,803.69,153308.0
2025-03-11 10:30:00,803.59,813.5,803.59,809.33,118326.0,803.59,813.5,803.59,809.33,118326.0
2025-03-11 11:00:00,809.33,820.4,806.48,814.79,88774.0,809.33,820.4,806.48,814.79,88774.0
2025-03-11 11:30:00,815.42,819.96,813.54,816.1,56922.0,815.42,819.96,813.54,816.1,56922.0
2025-03-11 12:00:00,816.05,819.98,812.78,817.38,79690.0,816.05,819.98,812.78,817.38,79690.0
2025-03-11 12:30:00,817.34,819.91,810.19,811.72,63563.0,817.34,819.91,810.19,811.72,63563.0
2025-03-11 13:00:00,810.86,811.72,800.82,802.83,96396.0,810.86,811.72,800.82,802.83,96396.0
2025-03-11 13:30:00,802.66,808.16,800.0,805.32,53412.0,802.66,808.16,800.0,805.32,53412.0
2025-03-11 14:00:00,805.32,814.37,805.31,812.15,56301.0,805.32,814.37,805.31,812.15,56301.0
2025-03-11 14:30:00,812.45,820.23,809.42,818.69,59088.0,812.45,820.23,809.42,818.69,59088.0
2025-03-11 15:00:00,817.78,818.3,812.89,815.91,77213.0,817.78,818.3,812.89,815.91,77213.0
2025-03-11 15:30:00,815.5,816.2,808.25,808.42,218506.0,815.5,816.2,808.25,808.42,218506.0
2025-03-12 09:30:00,834.79,843.52,828.75,831.42,214933.0,834.79,843.52,828.75,831.42,214933.0
2025-03-12 10:00:00,831.72,842.35,826.66,839.41,212460.0,831.72,842.35,826.66,839.41,212460.0
2025-03-12 10:30:00,839.41,839.41,827.89,827.9,96222.0,839.41,839.41,827.89,827.9,96222.0
2025-03-12 11:00:00,828.9,835.75,823.42,833.98,74833.0,828.9,835.75,823.42,833.98,74833.0
2025-03-12 11:30:00,833.63,839.19,832.43,837.9,45274.0,833.63,839.19,832.43,837.9,45274.0
2025-03-12 12:00:00,838.79,842.22,835.97,838.24,67521.0,838.79,842.22,835.97,838.24,67521.0
2025-03-12 12:30:00,838.88,841.51,832.9,834.49,94351.0,838.88,841.51,832.9,834.49,94351.0
2025-03-12 13:00:00,834.04,841.26,834.0,839.9,39733.0,834.04,841.26,834.0,839.9,39733.0
2025-03-12 13:30:00,840.11,842.4,836.78,837.37,105035.0,840.11,842.4,836.78,837.37,105035.0
2025-03-12 14:00:00,837.07,843.34,836.53,840.81,48678.0,837.07,843.34,836.53,840.81,48678.0
2025-03-12 14:30:00,841.0,845.48,840.61,845.3,67203.0,841.0,845.48,840.61,845.3,67203.0
2025-03-12 15:00:00,845.62,846.2,842.93,844.87,90647.0,845.62,846.2,842.93,844.87,90647.0
2025-03-12 15:30:00,845.56,849.25,843.11,843.33,216217.0,845.56,849.25,843.11,843.33,216217.0
2025-03-13 09:30:00,830.0,835.0,808.68,812.65,206378.0,830.0,835.0,808.68,812.65,206378.0
2025-03-13 10:00:00,811.0,823.14,809.11,819.24,86960.0,811.0,823.14,809.11,819.24,86960.0
2025-03-13 10:30:00,819.79,823.23,815.0,823.12,43176.0,819.79,823.23,815.0,823.12,43176.0
2025-03-13 11:00:00,823.23,825.7,812.66,812.81,46609.0,823.23,825.7,812.66,812.81,46609.0
2025-03-13 11:30:00,813.83,815.83,808.28,808.28,42634.0,813.83,815.83,808.28,808.28,42634.0
2025-03-13 12:00:00,808.25,814.1,807.85,814.1,40035.0,808.25,814.1,807.85,814.1,40035.0
2025-03-13 12:30:00,813.56,817.48,809.3,811.71,63843.0,813.56,817.48,809.3,811.71,63843.0
2025-03-13 13:00:00,811.71,814.94,810.2,814.93,41069.0,811.71,814.94,810.2,814.93,41069.0
2025-03-13 13:30:00,814.51,814.93,809.05,810.08,25528.0,814.51,814.93,809.05,810.08,25528.0
2025-03-13 14:00:00,809.23,815.66,809.23,814.91,46159.0,809.23,815.66,809.23,814.91,46159.0
2025-03-13 14:30:00,814.83,821.21,814.0,819.25,22000.0,814.83,821.21,814.0,819.25,22000.0
2025-03-13 15:00:00,819.48,821.84,811.91,812.71,40238.0,819.48,821.84,811.91,812.71,40238.0
2025-03-13 15:30:00,812.7,813.72,805.97,811.25,162642.0,812.7,813.72,805.97,811.25,162642.0
2025-03-14 09:30:00,822.76,841.37,822.76,835.35,136610.0,822.76,841.37,822.76,835.35,136610.0
2025-03-14 10:00:00,834.79,837.88,827.38,834.54,63563.0,834.79,837.88,827.38,834.54,63563.0
2025-03-14 10:30:00,834.15,843.21,833.45,843.02,53717.0,834.15,843.21,833.45,843.02,53717.0
2025-03-14 11:00:00,843.5,847.93,842.84,844.94,96226.0,843.5,847.93,842.84,844.94,96226.0
2025-03-14 11:30:00,845.41,847.46,844.59,846.41,50234.0,845.41,847.46,844.59,846.41,50234.0
2025-03-14 12:00:00,846.41,848.02,843.98,844.98,52860.0,846.41,848.02,843.98,844.98,52860.0
2025-03-14 12:30:00,844.36,849.06,844.27,847.95,27536.0,844.36,849.06,844.27,847.95,27536.0
2025-03-14 13:00:00,847.26,848.09,844.98,845.5,34989.0,847.26,848.09,844.98,845.5,34989.0
2025-03-14 13:30:00,845.54,846.66,842.0,842.37,45233.0,845.54,846.66,842.0,842.37,45233.0
2025-03-14 14:00:00,842.85,844.85,840.95,842.45,59259.0,842.85,844.85,840.95,842.45,59259.0
2025-03-14 14:30:00,842.77,846.35,842.55,843.8,32144.0,842.77,846.35,842.55,843.8,32144.0
2025-03-14 15:00:00,843.59,844.39,842.2,842.76,30197.0,843.59,844.39,842.2,842.76,30197.0
2025-03-14 15:30:00,843.2,845.97,843.2,844.24,88558.0,843.2,845.97,843.2,844.24,88558.0
2025-03-17 09:30:00,839.0,855.68,835.0,841.57,140306.0,839.0,855.68,835.0,841.57,140306.0
2025-03-17 10:00:00,842.48,847.79,837.73,842.26,41898.0,842.48,847.79,837.73,842.26,41898.0
2025-03-17 10:30:00,841.23,844.27,837.5,838.7,78183.0,841.23,844.27,837.5,838.7,78183.0
2025-03-17 11:00:00,838.7,842.5,837.27,840.5,31662.0,838.7,842.5,837.27,840.5,31662.0
2025-03-17 11:30:00,840.37,842.5,836.99,841.11,64536.0,840.37,842.5,836.99,841.11,64536.0
2025-03-17 12:00:00,841.11,844.03,838.61,838.68,31134.0,841.11,844.03,838.61,838.68,31134.0
2025-03-17 12:30:00,839.0,841.2,838.05,839.68,27922.0,839.0,841.2,838.05,839.68,27922.0
2025-03-17 13:00:00,840.1,844.34,839.6,843.37,21753.0,840.1,844.34,839.6,843.37,21753.0
2025-03-17 13:30:00,842.82,848.12,842.82,844.49,37532.0,842.82,848.12,842.82,844.49,37532.0
2025-03-17 14:00:00,844.66,852.24,844.03,852.01,46924.0,844.66,852.24,844.03,852.01,46924.0
2025-03-17 14:30:00,852.0,852.6,849.74,850.54,45147.0,852.0,852.6,849.74,850.54,45147.0
2025-03-17 15:00:00,850.55,850.69,848.18,850.38,34354.0,850.55,850.69,848.18,850.38,34354.0
2025-03-17 15:30:00,849.79,850.58,841.62,841.78,87216.0,849.79,850.58,841.62,841.78,87216.0
2025-03-18 09:30:00,837.43,837.47,826.49,829.0,73930.0,837.43,837.47,826.49,829.0,73930.0
2025-03-18 10:00:00,828.96,833.1,827.14,832.09,83829.0,828.96,833.1,827.14,832.09,83829.0
2025-03-18 10:30:00,832.62,833.5,822.17,822.93,97219.0,832.62,833.5,822.17,822.93,97219.0
2025-03-18 11:00:00,823.38,824.44,820.35,822.52,73249.0,823.38,824.44,820.35,822.52,73249.0
2025-03-18 11:30:00,822.64,824.8,821.85,824.8,36653.0,822.64,824.8,821.85,824.8,36653.0
2025-03-18 12:00:00,824.56,828.17,824.23,827.68,34102.0,824.56,828.17,824.23,827.68,34102.0
2025-03-18 12:30:00,828.01,829.02,824.56,827.72,28657.0,828.01,829.02,824.56,827.72,28657.0
2025-03-18 13:00:00,826.89,829.02,824.07,827.31,37911.0,826.89,829.02,824.07,827.31,37911.0
2025-03-18 13:30:00,827.24,830.58,826.39,829.18,29125.0,827.24,830.58,826.39,829.18,29125.0
2025-03-18 14:00:00,829.73,829.73,826.16,826.36,49927.0,829.73,829.73,826.16,826.36,49927.0
2025-03-18 14:30:00,826.57,830.16,826.1,827.98,60620.0,826.57,830.16,826.1,827.98,60620.0
2025-03-18 15:00:00,827.82,829.5,826.68,829.3,53275.0,827.82,829.5,826.68,829.3,53275.0
2025-03-18 15:30:00,829.59,831.98,828.75,829.91,133267.0,829.59,831.98,828.75,829.91,133267.0
2025-03-19 09:30:00,835.73,840.83,830.02,839.0,70347.0,835.73,840.83,830.02,839.0,70347.0
2025-03-19 10:00:00,839.49,845.29,839.2,840.38,34001.0,839.49,845.29,839.2,840.38,34001.0
2025-03-19 10:30:00,839.95,842.57,838.81,840.8,58264.0,839.95,842.57,838.81,840.8,58264.0
2025-03-19 11:00:00,841.13,846.13,840.51,843.69,34175.0,841.13,846.13,840.51,843.69,34175.0
2025-03-19 11:30:00,843.7,846.93,842.71,845.0,37750.0,843.7,846.93,842.71,845.0,37750.0
2025-03-19 12:00:00,844.94,848.0,844.93,846.2,22219.0,844.94,848.0,844.93,846.2,22219.0
2025-03-19 12:30:00,846.0,847.34,844.52,846.15,49620.0,846.0,847.34,844.52,846.15,49620.0
2025-03-19 13:00:00,846.89,847.04,840.72,840.89,15029.0,846.89,847.04,840.72,840.89,15029.0
2025-03-19 13:30:00,841.05,843.14,839.68,839.9,23539.0,841.05,843.14,839.68,839.9,23539.0
2025-03-19 14:00:00,838.97,847.07,838.97,843.59,31723.0,838.97,847.07,838.97,843.59,31723.0
2025-03-19 14:30:00,843.84,849.15,843.46,848.61,42288.0,843.84,849.15,843.46,848.61,42288.0
2025-03-19 15:00:00,849.2,854.0,842.39,842.51,95832.0,849.2,854.0,842.39,842.51,95832.0
2025-03-19 15:30:00,843.0,847.79,843.0,843.73,83913.0,843.0,847.79,843.0,843.73,83913.0
2025-03-20 09:30:00,827.24,828.26,809.18,816.3,202682.0,827.24,828.26,809.18,816.3,202682.0
2025-03-20 10:00:00,814.65,819.72,810.0,816.69,106702.0,814.65,819.72,810.0,816.69,106702.0
2025-03-20 10:30:00,817.88,827.51,815.5,820.05,110465.0,817.88,827.51,815.5,820.05,110465.0
2025-03-20 11:00:00,820.05,826.0,819.16,823.99,90121.0,820.05,826.0,819.16,823.99,90121.0
2025-03-20 11:30:00,824.32,828.14,821.6,824.21,68122.0,824.32,828.14,821.6,824.21,68122.0
2025-03-20 12:00:00,824.21,825.65,818.7,819.53,60947.0,824.21,825.65,818.7,819.53,60947.0
2025-03-20 12:30:00,819.57,822.96,818.81,819.98,37722.0,819.57,822.96,818.81,819.98,37722.0
2025-03-20 13:00:00,820.85,825.79,820.35,821.0,28544.0,820.85,825.79,820.35,821.0,28544.0
2025-03-20 13:30:00,821.08,824.0,819.25,820.62,72690.0,821.08,824.0,819.25,820.62,72690.0
2025-03-20 14:00:00,820.6,823.5,815.57,815.67,48029.0,820.6,823.5,815.57,815.67,48029.0
2025-03-20 14:30:00,816.06,823.08,815.27,819.94,45265.0,816.06,823.08,815.27,819.94,45265.0
2025-03-20 15:00:00,820.38,824.06,819.82,820.5,32155.0,820.38,824.06,819.82,820.5,32155.0
2025-03-20 15:30:00,820.85,825.29,820.0,823.91,228859.0,820.85,825.29,820.0,823.91,228859.0
2025-03-21 09:30:00,816.14,821.09,808.8,819.46,280067.0,816.14,821.09,808.8,819.46,280067.0
2025-03-21 10:00:00,819.59,819.74,811.66,814.01,84902.0,819.59,819.74,811.66,814.01,84902.0
2025-03-21 10:30:00,814.25,818.0,812.95,816.95,56161.0,814.25,818.0,812.95,816.95,56161.0
2025-03-21 11:00:00,817.0,817.77,813.21,813.37,50376.0,817.0,817.77,813.21,813.37,50376.0
2025-03-21 11:30:00,813.55,815.86,812.49,813.54,97813.0,813.55,815.86,812.49,813.54,97813.0
2025-03-21 12:00:00,813.36,819.85,812.41,818.68,36626.0,813.36,819.85,812.41,818.68,36626.0
2025-03-21 12:30:00,817.89,820.5,816.31,820.5,44150.0,817.89,820.5,816.31,820.5,44150.0
2025-03-21 13:00:00,820.83,820.83,817.24,817.51,26653.0,820.83,820.83,817.24,817.51,26653.0
2025-03-21 13:30:00,817.11,822.87,816.85,820.74,34220.0,817.11,822.87,816.85,820.74,34220.0
2025-03-21 14:00:00,820.85,822.16,819.79,821.44,33715.0,820.85,822.16,819.79,821.44,33715.0
2025-03-21 14:30:00,821.18,824.48,821.18,823.39,28206.0,821.18,824.48,821.18,823.39,28206.0
2025-03-21 15:00:00,823.33,823.45,820.9,822.22,43070.0,823.33,823.45,820.9,822.22,43070.0
2025-03-21 15:30:00,822.22,828.9,821.94,826.75,198807.0,822.22,828.9,821.94,826.75,198807.0
2025-03-24 09:30:00,846.0,848.93,841.21,847.02,115323.0,846.0,848.93,841.21,847.02,115323.0
2025-03-24 10:00:00,847.75,848.5,843.27,847.13,50055.0,847.75,848.5,843.27,847.13,50055.0
2025-03-24 10:30:00,847.13,849.74,845.93,846.47,27616.0,847.13,849.74,845.93,846.47,27616.0
2025-03-24 11:00:00,847.58,850.55,846.91,847.11,18780.0,847.58,850.55,846.91,847.11,18780.0
2025-03-24 11:30:00,847.11,848.54,846.35,847.03,22279.0,847.11,848.54,846.35,847.03,22279.0
2025-03-24 12:00:00,847.18,848.92,844.64,846.07,32561.0,847.18,848.92,844.64,846.07,32561.0
2025-03-24 12:30:00,845.34,847.28,844.69,845.78,24780.0,845.34,847.28,844.69,845.78,24780.0
2025-03-24 13:00:00,845.9,846.49,843.21,845.71,29574.0,845.9,846.49,843.21,845.71,29574.0
2025-03-24 13:30:00,846.36,847.5,845.38,846.8,24083.0,846.36,847.5,845.38,846.8,24083.0
2025-03-24 14:00:00,847.85,847.85,845.75,846.58,18809.0,847.85,847.85,845.75,846.58,18809.0
2025-03-24 14:30:00,846.51,848.51,845.22,847.59,24791.0,846.51,848.51,845.22,847.59,24791.0
2025-03-24 15:00:00,848.17,850.0,847.12,849.29,20719.0,848.17,850.0,847.12,849.29,20719.0
2025-03-24 15:30:00,848.96,853.48,848.8,849.12,106835.0,848.96,853.48,848.8,849.12,106835.0
2025-03-25 09:30:00,858.23,870.99,855.0,867.0,114029.0,858.23,870.99,855.0,867.0,114029.0
2025-03-25 10:00:00,866.8,869.0,862.41,864.83,73736.0,866.8,869.0,862.41,864.83,73736.0
2025-03-25 10:30:00,864.65,868.75,864.0,865.26,34982.0,864.65,868.75,864.0,865.26,34982.0
2025-03-25 11:00:00,865.56,866.94,863.6,865.51,34251.0,865.56,866.94,863.6,865.51,34251.0
2025-03-25 11:30:00,865.02,865.65,858.62,859.49,55637.0,865.02,865.65,858.62,859.49,55637.0
2025-03-25 12:00:00,859.57,862.92,859.12,861.68,16989.0,859.57,862.92,859.12,861.68,16989.0
2025-03-25 12:30:00,861.68,863.07,861.01,861.87,25479.0,861.68,863.07,861.01,861.87,25479.0
2025-03-25 13:00:00,862.5,864.74,862.04,862.88,13179.0,862.5,864.74,862.04,862.88,13179.0
2025-03-25 13:30:00,862.88,864.05,861.76,862.01,27290.0,862.88,864.05,861.76,862.01,27290.0
2025-03-25 14:00:00,862.0,863.97,861.28,862.72,32677.0,862.0,863.97,861.28,862.72,32677.0
2025-03-25 14:30:00,863.03,863.03,857.85,859.49,34739.0,863.03,863.03,857.85,859.49,34739.0
2025-03-25 15:00:00,859.96,861.31,859.08,860.8,21376.0,859.96,861.31,859.08,860.8,21376.0
2025-03-25 15:30:00,861.09,863.09,859.61,861.68,131089.0,861.09,863.09,859.61,861.68,131089.0
2025-03-26 09:30:00,856.34,860.51,835.56,839.0,109608.0,856.34,860.51,835.56,839.0,109608.0
2025-03-26 10:00:00,839.05,846.38,837.4,844.13,129883.0,839.05,846.38,837.4,844.13,129883.0
2025-03-26 10:30:00,844.54,846.4,840.43,843.87,38352.0,844.54,846.4,840.43,843.87,38352.0
2025-03-26 11:00:00,845.22,848.26,844.65,845.41,25394.0,845.22,848.26,844.65,845.41,25394.0
2025-03-26 11:30:00,844.86,846.87,840.18,842.75,28312.0,844.86,846.87,840.18,842.75,28312.0
2025-03-26 12:00:00,842.21,843.37,840.31,842.84,32811.0,842.21,843.37,840.31,842.84,32811.0
2025-03-26 12:30:00,842.65,844.53,841.75,841.92,16096.0,842.65,844.53,841.75,841.92,16096.0
2025-03-26 13:00:00,842.14,842.34,838.54,840.0,17948.0,842.14,842.34,838.54,840.0,17948.0
2025-03-26 13:30:00,839.11,839.11,835.83,836.35,20162.0,839.11,839.11,835.83,836.35,20162.0
2025-03-26 14:00:00,836.4,838.52,834.03,836.97,14299.0,836.4,838.52,834.03,836.97,14299.0
2025-03-26 14:30:00,836.87,837.84,834.64,835.49,63384.0,836.87,837.84,834.64,835.49,63384.0
2025-03-26 15:00:00,835.78,839.21,835.17,837.45,20250.0,835.78,839.21,835.17,837.45,20250.0
2025-03-26 15:30:00,837.44,839.32,835.75,838.74,56859.0,837.44,839.32,835.75,838.74,56859.0
2025-03-27 09:30:00,835.04,836.0,822.17,827.95,68031.0,835.04,836.0,822.17,827.95,68031.0
2025-03-27 10:00:00,827.8,835.38,827.8,833.49,60179.0,827.8,835.38,827.8,833.49,60179.0
2025-03-27 10:30:00,834.52,839.68,833.61,838.44,40821.0,834.52,839.68,833.61,838.44,40821.0
2025-03-27 11:00:00,838.19,839.95,835.59,836.88,96082.0,838.19,839.95,835.59,836.88,96082.0
2025-03-27 11:30:00,836.6,836.6,830.75,832.24,21271.0,836.6,836.6,830.75,832.24,21271.0
2025-03-27 12:00:00,832.42,838.91,831.91,836.67,25703.0,832.42,838.91,831.91,836.67,25703.0
2025-03-27 12:30:00,836.78,838.4,829.62,830.54,24121.0,836.78,838.4,829.62,830.54,24121.0
2025-03-27 13:00:00,830.63,834.62,830.22,831.62,25928.0,830.63,834.62,830.22,831.62,25928.0
2025-03-27 13:30:00,830.31,832.98,829.01,831.15,41075.0,830.31,832.98,829.01,831.15,41075.0
2025-03-27 14:00:00,831.15,833.89,829.46,831.21,45050.0,831.15,833.89,829.46,831.21,45050.0
2025-03-27 14:30:00,830.28,832.69,829.34,829.71,30594.0,830.28,832.69,829.34,829.71,30594.0
2025-03-27 15:00:00,829.43,832.34,829.06,831.03,40031.0,829.43,832.34,829.06,831.03,40031.0
2025-03-27 15:30:00,831.24,831.84,825.72,827.13,178878.0,831.24,831.84,825.72,827.13,178878.0
2025-03-28 09:30:00,820.0,821.01,811.27,811.27,70882.0,820.0,821.01,811.27,811.27,70882.0
2025-03-28 10:00:00,810.53,812.31,802.57,803.0,56065.0,810.53,812.31,802.57,803.0,56065.0
2025-03-28 10:30:00,804.0,804.0,798.86,799.76,86801.0,804.0,804.0,798.86,799.76,86801.0
2025-03-28 11:00:00,799.0,800.28,795.78,798.39,48020.0,799.0,800.28,795.78,798.39,48020.0
2025-03-28 11:30:00,798.95,801.96,797.11,797.11,50848.0,798.95,801.96,797.11,797.11,50848.0
2025-03-28 12:00:00,797.14,799.5,793.85,795.83,34543.0,797.14,799.5,793.85,795.83,34543.0
2025-03-28 12:30:00,795.12,797.17,793.85,794.55,34187.0,795.12,797.17,793.85,794.55,34187.0
2025-03-28 13:00:00,794.34,794.35,790.35,790.87,32579.0,794.34,794.35,790.35,790.87,32579.0
2025-03-28 13:30:00,790.88,792.09,789.53,791.81,39562.0,790.88,792.09,789.53,791.81,39562.0
2025-03-28 14:00:00,791.7,797.88,791.52,795.38,68135.0,791.7,797.88,791.52,795.38,68135.0
2025-03-28 14:30:00,795.39,796.16,792.81,794.82,30540.0,795.39,796.16,792.81,794.82,30540.0
2025-03-28 15:00:00,794.82,796.02,792.28,792.51,28022.0,794.82,796.02,792.28,792.51,28022.0
2025-03-28 15:30:00,792.91,798.33,791.8,797.76,127675.0,792.91,798.33,791.8,797.76,127675.0
2025-03-31 09:30:00,781.52,785.5,760.06,765.17,219748.0,781.52,785.5,760.06,765.17,219748.0
2025-03-31 10:00:00,765.17,770.7,757.84,758.63,366793.0,765.17,770.7,757.84,758.63,366793.0
2025-03-31 10:30:00,758.7,767.7,758.7,767.69,100480.0,758.7,767.7,758.7,767.69,100480.0
2025-03-31 11:00:00,767.71,779.66,767.7,776.51,81651.0,767.71,779.66,767.7,776.51,81651.0
2025-03-31 11:30:00,776.05,783.31,775.0,780.92,102829.0,776.05,783.31,775.0,780.92,102829.0
2025-03-31 12:00:00,780.92,783.89,775.75,783.0,96443.0,780.92,783.89,775.75,783.0,96443.0
2025-03-31 12:30:00,782.81,785.0,781.56,782.08,83354.0,782.81,785.0,781.56,782.08,83354.0
2025-03-31 13:00:00,781.96,787.63,781.54,784.19,44582.0,781.96,787.63,781.54,784.19,44582.0
2025-03-31 13:30:00,784.83,785.88,783.19,784.81,33290.0,784.83,785.88,783.19,784.81,33290.0
2025-03-31 14:00:00,784.11,793.46,783.92,792.56,64845.0,784.11,793.46,783.92,792.56,64845.0
2025-03-31 14:30:00,792.79,796.31,792.06,792.11,48343.0,792.79,796.31,792.06,792.11,48343.0
2025-03-31 15:00:00,792.63,797.2,792.46,792.87,75704.0,792.63,797.2,792.46,792.87,75704.0
2025-03-31 15:30:00,792.16,799.0,791.55,796.64,188448.0,792.16,799.0,791.55,796.64,188448.0
2025-04-01 09:30:00,798.22,807.76,792.72,802.75,210865.0,798.22,807.76,792.72,802.75,210865.0
2025-04-01 10:00:00,802.02,804.16,793.84,798.33,58439.0,802.02,804.16,793.84,798.33,58439.0
2025-04-01 10:30:00,798.7,801.93,797.31,800.84,37509.0,798.7,801.93,797.31,800.84,37509.0
2025-04-01 11:00:00,800.9,806.47,800.52,804.96,43255.0,800.9,806.47,800.52,804.96,43255.0
2025-04-01 11:30:00,803.93,805.6,800.05,804.2,27218.0,803.93,805.6,800.05,804.2,27218.0
2025-04-01 12:00:00,805.49,808.44,803.35,803.71,30176.0,805.49,808.44,803.35,803.71,30176.0
2025-04-01 12:30:00,803.49,805.29,800.83,803.79,40937.0,803.49,805.29,800.83,803.79,40937.0
2025-04-01 13:00:00,803.93,805.06,802.69,803.79,29351.0,803.93,805.06,802.69,803.79,29351.0
2025-04-01 13:30:00,804.57,806.8,803.79,803.79,33597.0,804.57,806.8,803.79,803.79,33597.0
2025-04-01 14:00:00,803.11,803.32,797.97,799.71,35483.0,803.11,803.32,797.97,799.71,35483.0
2025-04-01 14:30:00,799.67,803.43,799.67,802.67,17942.0,799.67,803.43,799.67,802.67,17942.0
2025-04-01 15:00:00,803.18,807.1,802.57,805.63,42661.0,803.18,807.1,802.57,805.63,42661.0
2025-04-01 15:30:00,805.36,812.96,805.36,811.02,110989.0,805.36,812.96,805.36,811.02,110989.0
2025-04-02 09:30:00,794.68,810.7,794.68,806.92,87371.0,794.68,810.7,794.68,806.92,87371.0
2025-04-02 10:00:00,805.5,812.15,802.53,808.28,26448.0,805.5,812.15,802.53,808.28,26448.0
2025-04-02 10:30:00,808.56,811.69,806.55,809.5,40734.0,808.56,811.69,806.55,809.5,40734.0
2025-04-02 11:00:00,809.74,817.38,807.67,813.76,79836.0,809.74,817.38,807.67,813.76,79836.0
2025-04-02 11:30:00,814.21,819.13,812.96,817.7,68497.0,814.21,819.13,812.96,817.7,68497.0
2025-04-02 12:00:00,817.22,821.63,816.05,821.61,29768.0,817.22,821.63,816.05,821.61,29768.0
2025-04-02 12:30:00,821.84,825.13,819.07,823.41,34642.0,821.84,825.13,819.07,823.41,34642.0
2025-04-02 13:00:00,823.87,827.16,822.41,823.0,48641.0,823.87,827.16,822.41,823.0,48641.0
2025-04-02 13:30:00,822.6,822.63,815.1,815.66,48015.0,822.6,822.63,815.1,815.66,48015.0
2025-04-02 14:00:00,815.68,816.54,811.72,811.73,36504.0,815.68,816.54,811.72,811.73,36504.0
2025-04-02 14:30:00,811.79,817.46,811.22,811.87,26258.0,811.79,817.46,811.22,811.87,26258.0
2025-04-02 15:00:00,812.43,817.76,812.42,817.66,36141.0,812.43,817.76,812.42,817.66,36141.0
2025-04-02 15:30:00,817.66,825.0,816.61,823.22,153537.0,817.66,825.0,816.61,823.22,153537.0
2025-04-03 09:30:00,782.75,788.06,771.35,775.79,185094.0,782.75,788.06,771.35,775.79,185094.0
2025-04-03 10:00:00,774.46,776.71,766.56,769.86,89403.0,774.46,776.71,766.56,769.86,89403.0
2025-04-03 10:30:00,770.55,771.22,757.25,759.9,112563.0,770.55,771.22,757.25,759.9,112563.0
2025-04-03 11:00:00,759.9,771.89,758.27,768.05,74417.0,759.9,771.89,758.27,768.05,74417.0
2025-04-03 11:30:00,768.12,777.18,768.12,775.33,53733.0,768.12,777.18,768.12,775.33,53733.0
2025-04-03 12:00:00,775.16,783.55,774.35,783.36,35776.0,775.16,783.55,774.35,783.36,35776.0
2025-04-03 12:30:00,783.53,787.25,778.84,782.29,43206.0,783.53,787.25,778.84,782.29,43206.0
2025-04-03 13:00:00,782.67,785.58,781.07,782.17,24466.0,782.67,785.58,781.07,782.17,24466.0
2025-04-03 13:30:00,782.17,785.99,780.52,780.52,35922.0,782.17,785.99,780.52,780.52,35922.0
2025-04-03 14:00:00,781.31,782.46,777.99,780.28,28467.0,781.31,782.46,777.99,780.28,28467.0
2025-04-03 14:30:00,780.64,782.36,779.26,782.36,29630.0,780.64,782.36,779.26,782.36,29630.0
2025-04-03 15:00:00,781.94,782.03,773.86,773.86,45564.0,781.94,782.03,773.86,773.86,45564.0
2025-04-03 15:30:00,774.54,776.38,770.91,774.11,106435.0,774.54,776.38,770.91,774.11,106435.0
2025-04-04 09:30:00,756.34,758.77,728.7,739.32,218928.0,756.34,758.77,728.7,739.32,218928.0
2025-04-04 10:00:00,738.02,742.0,725.14,725.14,114923.0,738.02,742.0,725.14,725.14,114923.0
2025-04-04 10:30:00,725.0,733.12,722.33,730.57,97581.0,725.0,733.12,722.33,730.57,97581.0
2025-04-04 11:00:00,729.8,751.0,728.66,741.81,122632.0,729.8,751.0,728.66,741.81,122632.0
2025-04-04 11:30:00,741.84,743.27,732.81,732.81,70392.0,741.84,743.27,732.81,732.81,70392.0
2025-04-04 12:00:00,733.41,738.48,727.42,728.3,102024.0,733.41,738.48,727.42,728.3,102024.0
2025-04-04 12:30:00,727.1,730.07,722.65,725.76,51692.0,727.1,730.07,722.65,725.76,51692.0
2025-04-04 13:00:00,726.49,729.29,721.64,727.48,51683.0,726.49,729.29,721.64,727.48,51683.0
2025-04-04 13:30:00,726.56,733.66,724.44,733.65,44456.0,726.56,733.66,724.44,733.65,44456.0
2025-04-04 14:00:00,733.77,735.71,723.1,723.15,42162.0,733.77,735.71,723.1,723.15,42162.0
2025-04-04 14:30:00,723.91,724.86,718.45,721.51,58160.0,723.91,724.86,718.45,721.51,58160.0
2025-04-04 15:00:00,721.69,728.1,718.74,726.25,76992.0,721.69,728.1,718.74,726.25,76992.0
2025-04-04 15:30:00,726.08,732.13,720.0,720.82,213832.0,726.08,732.13,720.0,720.82,213832.0
2025-04-07 09:30:00,688.0,712.47,678.65,710.14,265534.0,688.0,712.47,678.65,710.14,265534.0
2025-04-07 10:00:00,709.95,758.65,706.97,711.09,209415.0,709.95,758.65,706.97,711.09,209415.0
2025-04-07 10:30:00,711.06,731.95,706.0,725.0,148634.0,711.06,731.95,706.0,725.0,148634.0
2025-04-07 11:00:00,725.65,737.13,706.71,710.21,118101.0,725.65,737.13,706.71,710.21,118101.0
2025-04-07 11:30:00,710.74,730.38,710.65,722.72,92301.0,710.74,730.38,710.65,722.72,92301.0
2025-04-07 12:00:00,721.87,724.98,712.61,722.7,54148.0,721.87,724.98,712.61,722.7,54148.0
2025-04-07 12:30:00,722.7,729.1,716.14,718.26,90061.0,722.7,729.1,716.14,718.26,90061.0
2025-04-07 13:00:00,719.64,735.35,717.37,730.66,51053.0,719.64,735.35,717.37,730.66,51053.0
2025-04-07 13:30:00,733.87,743.85,727.65,738.25,60022.0,733.87,743.85,727.65,738.25,60022.0
2025-04-07 14:00:00,738.91,741.4,729.75,730.95,74836.0,738.91,741.4,729.75,730.95,74836.0
2025-04-07 14:30:00,731.09,741.28,727.68,729.82,79699.0,731.09,741.28,727.68,729.82,79699.0
2025-04-07 15:00:00,728.97,734.21,724.45,726.15,100787.0,728.97,734.21,724.45,726.15,100787.0
2025-04-07 15:30:00,727.0,736.2,726.65,734.52,150437.0,727.0,736.2,726.65,734.52,150437.0
2025-04-08 09:30:00,768.01,773.5,760.33,767.43,169329.0,768.01,773.5,760.33,767.43,169329.0
2025-04-08 10:00:00,767.43,775.88,766.27,768.79,97335.0,767.43,775.88,766.27,768.79,97335.0
2025-04-08 10:30:00,769.41,771.24,757.83,759.73,36766.0,769.41,771.24,757.83,759.73,36766.0
2025-04-08 11:00:00,759.31,762.17,754.1,754.11,63944.0,759.31,762.17,754.1,754.11,63944.0
2025-04-08 11:30:00,754.37,761.52,752.18,756.38,27349.0,754.37,761.52,752.18,756.38,27349.0
2025-04-08 12:00:00,756.43,757.61,745.98,749.33,32612.0,756.43,757.61,745.98,749.33,32612.0
2025-04-08 12:30:00,749.6,750.45,740.0,742.86,60540.0,749.6,750.45,740.0,742.86,60540.0
2025-04-08 13:00:00,743.37,746.5,736.87,737.71,35183.0,743.37,746.5,736.87,737.71,35183.0
2025-04-08 13:30:00,737.12,748.52,735.11,744.0,35958.0,737.12,748.52,735.11,744.0,35958.0
2025-04-08 14:00:00,744.05,745.55,738.55,739.65,41005.0,744.05,745.55,738.55,739.65,41005.0
2025-04-08 14:30:00,739.67,747.42,734.18,735.92,51488.0,739.67,747.42,734.18,735.92,51488.0
2025-04-08 15:00:00,735.03,736.22,721.85,728.7,57112.0,735.03,736.22,721.85,728.7,57112.0
2025-04-08 15:30:00,728.0,728.89,713.19,728.51,158185.0,728.0,728.89,713.19,728.51,158185.0
2025-04-09 09:30:00,725.0,741.56,723.2,736.18,127430.0,725.0,741.56,723.2,736.18,127430.0
2025-04-09 10:00:00,737.02,745.18,734.61,738.12,98727.0,737.02,745.18,734.61,738.12,98727.0
2025-04-09 10:30:00,738.75,742.41,725.44,727.7,58017.0,738.75,742.41,725.44,727.7,58017.0
2025-04-09 11:00:00,727.25,738.0,726.26,734.14,62737.0,727.25,738.0,726.26,734.14,62737.0
2025-04-09 11:30:00,733.72,736.44,725.0,725.15,45179.0,733.72,736.44,725.0,725.15,45179.0
2025-04-09 12:00:00,725.13,735.8,723.89,733.35,27920.0,725.13,735.8,723.89,733.35,27920.0
2025-04-09 12:30:00,732.53,737.83,731.06,736.19,73203.0,732.53,737.83,731.06,736.19,73203.0
2025-04-09 13:00:00,736.57,790.08,729.24,774.35,145337.0,736.57,790.08,729.24,774.35,145337.0
2025-04-09 13:30:00,775.1,809.87,772.7,806.46,190576.0,775.1,809.87,772.7,806.46,190576.0
2025-04-09 14:00:00,807.98,823.6,795.13,819.08,120765.0,807.98,823.6,795.13,819.08,120765.0
2025-04-09 14:30:00,820.01,822.8,798.56,800.83,112693.0,820.01,822.8,798.56,800.83,112693.0
2025-04-09 15:00:00,799.73,822.83,797.71,820.95,99693.0,799.73,822.83,797.71,820.95,99693.0
2025-04-09 15:30:00,822.29,831.64,818.02,825.01,321216.0,822.29,831.64,818.02,825.01,321216.0
2025-04-10 09:30:00,807.09,809.99,789.99,793.34,93765.0,807.09,809.99,789.99,793.34,93765.0
2025-04-10 10:00:00,793.34,798.34,788.6,793.3,62707.0,793.34,798.34,788.6,793.3,62707.0
2025-04-10 10:30:00,793.47,803.6,793.47,794.55,65246.0,793.47,803.6,793.47,794.55,65246.0
2025-04-10 11:00:00,794.55,796.06,785.15,785.28,56033.0,794.55,796.06,785.15,785.28,56033.0
2025-04-10 11:30:00,786.11,786.66,775.01,777.36,60162.0,786.11,786.66,775.01,777.36,60162.0
2025-04-10 12:00:00,777.33,779.12,761.08,764.5,52742.0,777.33,779.12,761.08,764.5,52742.0
2025-04-10 12:30:00,764.41,776.84,764.41,775.06,48878.0,764.41,776.84,764.41,775.06,48878.0
2025-04-10 13:00:00,776.79,784.4,764.4,776.51,49852.0,776.79,784.4,764.4,776.51,49852.0
2025-04-10 13:30:00,775.52,788.23,774.79,786.25,42664.0,775.52,788.23,774.79,786.25,42664.0
2025-04-10 14:00:00,786.25,790.83,775.88,789.89,42561.0,786.25,790.83,775.88,789.89,42561.0
2025-04-10 14:30:00,788.5,791.56,779.69,784.83,44253.0,788.5,791.56,779.69,784.83,44253.0
2025-04-10 15:00:00,784.79,791.84,779.21,779.99,48160.0,784.79,791.84,779.21,779.99,48160.0
2025-04-10 15:30:00,779.42,785.81,772.02,783.44,185843.0,779.42,785.81,772.02,783.44,185843.0
2025-04-11 09:30:00,771.31,775.27,755.0,765.8,203326.0,771.31,775.27,755.0,765.8,203326.0
2025-04-11 10:00:00,763.57,769.5,756.17,758.27,44327.0,763.57,769.5,756.17,758.27,44327.0
2025-04-11 10:30:00,757.74,768.48,756.0,764.72,75017.0,757.74,768.48,756.0,764.72,75017.0
2025-04-11 11:00:00,764.57,768.27,759.55,763.52,116879.0,764.57,768.27,759.55,763.52,116879.0
2025-04-11 11:30:00,763.58,773.27,762.94,772.04,94148.0,763.58,773.27,762.94,772.04,94148.0
2025-04-11 12:00:00,771.73,773.14,765.1,768.15,31145.0,771.73,773.14,765.1,768.15,31145.0
2025-04-11 12:30:00,768.68,774.49,768.15,772.41,101418.0,768.68,774.49,768.15,772.41,101418.0
2025-04-11 13:00:00,772.41,774.44,766.01,768.24,59011.0,772.41,774.44,766.01,768.24,59011.0
2025-04-11 13:30:00,768.24,780.26,766.38,779.38,51020.0,768.24,780.26,766.38,779.38,51020.0
2025-04-11 14:00:00,777.5,780.08,775.47,778.04,35652.0,777.5,780.08,775.47,778.04,35652.0
2025-04-11 14:30:00,778.28,780.6,774.42,775.15,76185.0,778.28,780.6,774.42,775.15,76185.0
2025-04-11 15:00:00,776.74,782.72,775.4,780.5,39277.0,776.74,782.72,775.4,780.5,39277.0
2025-04-11 15:30:00,779.32,786.88,779.04,785.12,129935.0,779.32,786.88,779.04,785.12,129935.0
2025-04-14 09:30:00,802.22,812.13,788.36,792.85,134621.0,802.22,812.13,788.36,792.85,134621.0
2025-04-14 10:00:00,794.54,800.78,791.15,799.0,66169.0,794.54,800.78,791.15,799.0,66169.0
2025-04-14 10:30:00,797.88,803.3,796.55,801.13,54782.0,797.88,803.3,796.55,801.13,54782.0
2025-04-14 11:00:00,801.19,801.67,792.6,792.61,54183.0,801.19,801.67,792.6,792.61,54183.0
2025-04-14 11:30:00,793.0,795.43,786.8,790.2,64505.0,793.0,795.43,786.8,790.2,64505.0
2025-04-14 12:00:00,790.0,796.37,789.22,792.87,101847.0,790.0,796.37,789.22,792.87,101847.0
2025-04-14 12:30:00,792.23,795.89,790.32,791.0,40070.0,792.23,795.89,790.32,791.0,40070.0
2025-04-14 13:00:00,791.0,797.01,790.31,795.48,34571.0,791.0,797.01,790.31,795.48,34571.0
2025-04-14 13:30:00,795.87,799.89,794.27,798.64,29989.0,795.87,799.89,794.27,798.64,29989.0
2025-04-14 14:00:00,798.64,804.33,798.64,802.91,56451.0,798.64,804.33,798.64,802.91,56451.0
2025-04-14 14:30:00,802.87,805.2,801.21,802.23,62537.0,802.87,805.2,801.21,802.23,62537.0
2025-04-14 15:00:00,802.14,806.42,802.06,804.6,45952.0,802.14,806.42,802.06,804.6,45952.0
2025-04-14 15:30:00,804.99,806.15,799.73,799.82,122744.0,804.99,806.15,799.73,799.82,122744.0
2025-04-15 09:30:00,800.96,813.34,799.21,813.34,78540.0,800.96,813.34,799.21,813.34,78540.0
2025-04-15 10:00:00,811.74,816.7,808.36,813.16,79624.0,811.74,816.7,808.36,813.16,79624.0
2025-04-15 10:30:00,813.16,819.9,812.77,817.7,58355.0,813.16,819.9,812.77,817.7,58355.0
2025-04-15 11:00:00,818.41,819.7,813.54,815.35,35567.0,818.41,819.7,813.54,815.35,35567.0
2025-04-15 11:30:00,815.79,819.01,813.52,818.61,34264.0,815.79,819.01,813.52,818.61,34264.0
2025-04-15 12:00:00,818.84,823.09,818.5,822.4,30148.0,818.84,823.09,818.5,822.4,30148.0
2025-04-15 12:30:00,822.77,824.9,820.27,821.8,77086.0,822.77,824.9,820.27,821.8,77086.0
2025-04-15 13:00:00,821.13,822.47,815.64,816.06,50213.0,821.13,822.47,815.64,816.06,50213.0
2025-04-15 13:30:00,816.66,819.85,816.0,819.81,58593.0,816.66,819.85,816.0,819.81,58593.0
2025-04-15 14:00:00,819.5,820.0,814.55,816.83,37045.0,819.5,820.0,814.55,816.83,37045.0
2025-04-15 14:30:00,816.82,819.7,816.54,818.74,33542.0,816.82,819.7,816.54,818.74,33542.0
2025-04-15 15:00:00,818.61,819.56,816.23,818.67,39138.0,818.61,819.56,816.23,818.67,39138.0
2025-04-15 15:30:00,818.75,820.86,816.17,816.79,114444.0,818.75,820.86,816.17,816.79,114444.0
2025-04-16 09:30:00,804.61,813.37,804.61,810.95,59598.0,804.61,813.37,804.61,810.95,59598.0
2025-04-16 10:00:00,810.95,817.46,810.23,813.22,49769.0,810.95,817.46,810.23,813.22,49769.0
2025-04-16 10:30:00,813.6,818.84,812.11,818.3,38832.0,813.6,818.84,812.11,818.3,38832.0
2025-04-16 11:00:00,818.83,821.17,813.34,820.11,33225.0,818.83,821.17,813.34,820.11,33225.0
2025-04-16 11:30:00,820.5,820.5,812.92,813.31,49501.0,820.5,820.5,812.92,813.31,49501.0
2025-04-16 12:00:00,813.81,814.96,811.97,813.43,22657.0,813.81,814.96,811.97,813.43,22657.0
2025-04-16 12:30:00,813.68,814.35,810.13,811.03,15758.0,813.68,814.35,810.13,811.03,15758.0
2025-04-16 13:00:00,810.26,812.47,808.61,812.47,17817.0,810.26,812.47,808.61,812.47,17817.0
2025-04-16 13:30:00,812.45,812.45,802.63,803.06,39815.0,812.45,812.45,802.63,803.06,39815.0
2025-04-16 14:00:00,803.06,807.92,801.85,805.91,40676.0,803.06,807.92,801.85,805.91,40676.0
2025-04-16 14:30:00,806.02,806.82,798.97,799.46,46383.0,806.02,806.82,798.97,799.46,46383.0
2025-04-16 15:00:00,799.46,801.54,792.6,793.4,65867.0,799.46,801.54,792.6,793.4,65867.0
2025-04-16 15:30:00,793.4,798.0,790.73,797.37,297294.0,793.4,798.0,790.73,797.37,297294.0
2025-04-17 09:30:00,800.06,800.06,780.26,783.85,107630.0,800.06,800.06,780.26,783.85,107630.0
2025-04-17 10:00:00,783.85,787.08,779.28,779.53,79390.0,783.85,787.08,779.28,779.53,79390.0
2025-04-17 10:30:00,778.97,781.5,773.62,780.64,65211.0,778.97,781.5,773.62,780.64,65211.0
2025-04-17 11:00:00,781.22,787.19,779.62,783.27,48163.0,781.22,787.19,779.62,783.27,48163.0
2025-04-17 11:30:00,783.64,787.38,780.64,781.98,24944.0,783.64,787.38,780.64,781.98,24944.0
2025-04-17 12:00:00,782.67,786.1,779.3,785.94,31422.0,782.67,786.1,779.3,785.94,31422.0
2025-04-17 12:30:00,785.15,788.43,782.3,786.04,27052.0,785.15,788.43,782.3,786.04,27052.0
2025-04-17 13:00:00,786.07,787.03,779.75,780.06,33134.0,786.07,787.03,779.75,780.06,33134.0
2025-04-17 13:30:00,780.19,782.49,773.24,773.73,59307.0,780.19,782.49,773.24,773.73,59307.0
2025-04-17 14:00:00,773.7,779.5,773.58,774.92,39331.0,773.7,779.5,773.58,774.92,39331.0
2025-04-17 14:30:00,774.78,778.38,772.41,773.61,60147.0,774.78,778.38,772.41,773.61,60147.0
2025-04-17 15:00:00,774.0,775.68,769.57,769.57,36555.0,774.0,775.68,769.57,769.57,36555.0
2025-04-17 15:30:00,769.52,774.87,769.02,771.94,109229.0,769.52,774.87,769.02,771.94,109229.0
2025-04-21 09:30:00,759.36,765.55,754.91,756.27,77230.0,759.36,765.55,754.91,756.27,77230.0
2025-04-21 10:00:00,756.27,756.27,745.97,747.63,51790.0,756.27,756.27,745.97,747.63,51790.0
2025-04-21 10:30:00,745.95,750.0,743.59,747.31,40504.0,745.95,750.0,743.59,747.31,40504.0
2025-04-21 11:00:00,748.0,752.12,747.12,747.7,37743.0,748.0,752.12,747.12,747.7,37743.0
2025-04-21 11:30:00,748.05,748.64,745.0,746.24,33743.0,748.05,748.64,745.0,746.24,33743.0
2025-04-21 12:00:00,745.97,750.72,745.83,748.04,71015.0,745.97,750.72,745.83,748.04,71015.0
2025-04-21 12:30:00,747.91,751.05,746.94,747.04,25327.0,747.91,751.05,746.94,747.04,25327.0
2025-04-21 13:00:00,747.71,748.27,744.3,746.46,39774.0,747.71,748.27,744.3,746.46,39774.0
2025-04-21 13:30:00,746.35,747.43,745.59,746.3,19901.0,746.35,747.43,745.59,746.3,19901.0
2025-04-21 14:00:00,746.27,746.29,744.26,745.19,19986.0,746.27,746.29,744.26,745.19,19986.0
2025-04-21 14:30:00,745.12,746.5,742.41,742.86,26844.0,745.12,746.5,742.41,742.86,26844.0
2025-04-21 15:00:00,742.86,749.87,742.86,747.7,32660.0,742.86,749.87,742.86,747.7,32660.0
2025-04-21 15:30:00,747.7,757.5,747.07,756.4,111386.0,747.7,757.5,747.07,756.4,111386.0
2025-04-22 09:30:00,762.8,765.05,752.44,761.59,163728.0,762.8,765.05,752.44,761.59,163728.0
2025-04-22 10:00:00,761.59,766.02,760.44,761.36,39262.0,761.59,766.02,760.44,761.36,39262.0
2025-04-22 10:30:00,761.38,765.73,760.36,765.27,48264.0,761.38,765.73,760.36,765.27,48264.0
2025-04-22 11:00:00,765.17,768.85,764.44,767.24,30863.0,765.17,768.85,764.44,767.24,30863.0
2025-04-22 11:30:00,766.24,768.81,762.91,768.46,41969.0,766.24,768.81,762.91,768.46,41969.0
2025-04-22 12:00:00,769.26,776.63,769.26,774.53,24079.0,769.26,776.63,769.26,774.53,24079.0
2025-04-22 12:30:00,774.89,775.95,770.01,771.25,20782.0,774.89,775.95,770.01,771.25,20782.0
2025-04-22 13:00:00,771.6,772.75,759.8,760.51,64121.0,771.6,772.75,759.8,760.51,64121.0
2025-04-22 13:30:00,760.09,764.44,758.43,760.53,33590.0,760.09,764.44,758.43,760.53,33590.0
2025-04-22 14:00:00,760.37,765.71,760.18,764.67,29271.0,760.37,765.71,760.18,764.67,29271.0
2025-04-22 14:30:00,764.63,766.24,763.31,765.93,34107.0,764.63,766.24,763.31,765.93,34107.0
2025-04-22 15:00:00,765.87,766.34,763.26,764.79,28652.0,765.87,766.34,763.26,764.79,28652.0
2025-04-22 15:30:00,764.76,767.33,762.64,766.89,98872.0,764.76,767.33,762.64,766.89,98872.0
2025-04-23 09:30:00,821.04,833.0,816.55,821.56,238811.0,821.04,833.0,816.55,821.56,238811.0
2025-04-23 10:00:00,821.79,828.44,818.59,827.18,178999.0,821.79,828.44,818.59,827.18,178999.0
2025-04-23 10:30:00,827.16,833.97,826.53,827.64,136011.0,827.16,833.97,826.53,827.64,136011.0
2025-04-23 11:00:00,827.85,829.01,817.56,818.78,58777.0,827.85,829.01,817.56,818.78,58777.0
2025-04-23 11:30:00,818.79,820.05,810.0,814.79,60793.0,818.79,820.05,810.0,814.79,60793.0
2025-04-23 12:00:00,814.79,815.66,807.0,810.27,79885.0,814.79,815.66,807.0,810.27,79885.0
2025-04-23 12:30:00,810.55,817.33,810.55,815.35,39115.0,810.55,817.33,810.55,815.35,39115.0
2025-04-23 13:00:00,815.34,818.99,812.81,816.22,57827.0,815.34,818.99,812.81,816.22,57827.0
2025-04-23 13:30:00,816.8,818.07,812.6,816.92,32446.0,816.8,818.07,812.6,816.92,32446.0
2025-04-23 14:00:00,817.23,819.27,814.76,814.79,29583.0,817.23,819.27,814.76,814.79,29583.0
2025-04-23 14:30:00,815.31,817.65,814.08,815.28,45805.0,815.31,817.65,814.08,815.28,45805.0
2025-04-23 15:00:00,815.12,815.93,808.85,809.88,65934.0,815.12,815.93,808.85,809.88,65934.0
2025-04-23 15:30:00,810.52,817.72,808.0,814.08,199481.0,810.52,817.72,808.0,814.08,199481.0
2025-04-24 09:30:00,900.31,942.74,898.33,931.84,928268.0,900.31,942.74,898.33,931.84,928268.0
2025-04-24 10:00:00,932.54,939.65,926.5,932.63,305743.0,932.54,939.65,926.5,932.63,305743.0
2025-04-24 10:30:00,932.26,932.94,921.69,922.52,170272.0,932.26,932.94,921.69,922.52,170272.0
2025-04-24 11:00:00,922.0,936.56,921.77,934.78,270096.0,922.0,936.56,921.77,934.78,270096.0
2025-04-24 11:30:00,934.81,937.51,929.2,932.67,149734.0,934.81,937.51,929.2,932.67,149734.0
2025-04-24 12:00:00,932.78,937.0,932.37,935.8,85941.0,932.78,937.0,932.37,935.8,85941.0
2025-04-24 12:30:00,936.0,940.11,933.03,936.77,102476.0,936.0,940.11,933.03,936.77,102476.0
2025-04-24 13:00:00,936.51,939.35,933.43,935.79,76521.0,936.51,939.35,933.43,935.79,76521.0
2025-04-24 13:30:00,936.32,937.5,931.25,935.25,71784.0,936.32,937.5,931.25,935.25,71784.0
2025-04-24 14:00:00,935.02,940.0,930.0,939.44,95073.0,935.02,940.0,930.0,939.44,95073.0
2025-04-24 14:30:00,939.3,943.98,939.3,941.46,114627.0,939.3,943.98,939.3,941.46,114627.0
2025-04-24 15:00:00,941.77,941.99,933.7,934.52,120373.0,941.77,941.99,933.7,934.52,120373.0
2025-04-24 15:30:00,934.29,940.52,931.04,939.49,332088.0,934.29,940.52,931.04,939.49,332088.0
2025-04-25 09:30:00,944.0,960.0,929.45,930.2,225386.0,944.0,960.0,929.45,930.2,225386.0
2025-04-25 10:00:00,929.75,941.51,929.17,933.71,100384.0,929.75,941.51,929.17,933.71,100384.0
2025-04-25 10:30:00,935.07,947.28,931.97,943.53,139616.0,935.07,947.28,931.97,943.53,139616.0
2025-04-25 11:00:00,943.75,954.99,940.62,952.94,170601.0,943.75,954.99,940.62,952.94,170601.0
2025-04-25 11:30:00,952.77,955.72,950.59,954.43,116114.0,952.77,955.72,950.59,954.43,116114.0
2025-04-25 12:00:00,953.86,955.96,950.01,954.06,69347.0,953.86,955.96,950.01,954.06,69347.0
2025-04-25 12:30:00,953.12,955.59,952.0,955.0,41086.0,953.12,955.59,952.0,955.0,41086.0
2025-04-25 13:00:00,955.49,955.49,951.5,951.51,58144.0,955.49,955.49,951.5,951.51,58144.0
2025-04-25 13:30:00,951.45,951.68,943.97,946.16,62332.0,951.45,951.68,943.97,946.16,62332.0
2025-04-25 14:00:00,946.73,951.17,946.5,949.41,48874.0,946.73,951.17,946.5,949.41,48874.0
2025-04-25 14:30:00,949.55,950.83,943.79,945.07,31456.0,949.55,950.83,943.79,945.07,31456.0
2025-04-25 15:00:00,945.04,947.81,943.37,944.98,35213.0,945.04,947.81,943.37,944.98,35213.0
2025-04-25 15:30:00,944.38,947.07,941.87,945.88,169756.0,944.38,947.07,941.87,945.88,169756.0
2025-04-28 09:30:00,959.85,961.03,944.59,951.19,153566.0,959.85,961.03,944.59,951.19,153566.0
2025-04-28 10:00:00,951.57,955.6,946.7,949.06,102598.0,951.57,955.6,946.7,949.06,102598.0
2025-04-28 10:30:00,949.06,949.46,942.8,942.8,95835.0,949.06,949.46,942.8,942.8,95835.0
2025-04-28 11:00:00,942.83,945.33,934.73,934.73,44214.0,942.83,945.33,934.73,934.73,44214.0
2025-04-28 11:30:00,934.75,938.63,933.15,935.11,50734.0,934.75,938.63,933.15,935.11,50734.0
2025-04-28 12:00:00,933.75,934.39,929.0,930.31,69986.0,933.75,934.39,929.0,930.31,69986.0
2025-04-28 12:30:00,929.43,935.22,929.42,930.41,43240.0,929.43,935.22,929.42,930.41,43240.0
2025-04-28 13:00:00,930.41,931.45,927.56,929.33,28350.0,930.41,931.45,927.56,929.33,28350.0
2025-04-28 13:30:00,929.33,930.62,927.13,929.54,47747.0,929.33,930.62,927.13,929.54,47747.0
2025-04-28 14:00:00,929.54,932.53,927.27,930.51,66067.0,929.54,932.53,927.27,930.51,66067.0
2025-04-28 14:30:00,930.94,937.35,930.52,936.9,40728.0,930.94,937.35,930.52,936.9,40728.0
2025-04-28 15:00:00,935.98,939.58,935.33,938.85,34868.0,935.98,939.58,935.33,938.85,34868.0
2025-04-28 15:30:00,938.85,941.27,937.41,938.27,131839.0,938.85,941.27,937.41,938.27,131839.0
2025-04-29 09:30:00,940.0,942.0,931.17,932.86,68858.0,940.0,942.0,931.17,932.86,68858.0
2025-04-29 10:00:00,933.63,940.65,930.55,933.32,62121.0,933.63,940.65,930.55,933.32,62121.0
2025-04-29 10:30:00,934.27,941.03,933.85,941.02,33206.0,934.27,941.03,933.85,941.02,33206.0
2025-04-29 11:00:00,941.56,943.4,937.27,939.38,19295.0,941.56,943.4,937.27,939.38,19295.0
2025-04-29 11:30:00,938.38,941.57,937.0,940.32,35598.0,938.38,941.57,937.0,940.32,35598.0
2025-04-29 12:00:00,940.01,943.0,937.58,938.66,22250.0,940.01,943.0,937.58,938.66,22250.0
2025-04-29 12:30:00,938.68,939.76,934.83,936.72,24998.0,938.68,939.76,934.83,936.72,24998.0
2025-04-29 13:00:00,936.23,938.63,934.42,938.48,19355.0,936.23,938.63,934.42,938.48,19355.0
2025-04-29 13:30:00,937.78,941.52,937.69,940.05,26795.0,937.78,941.52,937.69,940.05,26795.0
2025-04-29 14:00:00,940.59,941.61,937.9,939.44,29530.0,940.59,941.61,937.9,939.44,29530.0
2025-04-29 14:30:00,938.93,940.87,937.8,940.01,20302.0,938.93,940.87,937.8,940.01,20302.0
2025-04-29 15:00:00,940.01,942.7,940.01,942.02,35452.0,940.01,942.7,940.01,942.02,35452.0
2025-04-29 15:30:00,942.76,947.23,941.4,942.49,79536.0,942.76,947.23,941.4,942.49,79536.0
2025-04-30 09:30:00,930.56,933.63,920.4,929.76,81264.0,930.56,933.63,920.4,929.76,81264.0
2025-04-30 10:00:00,930.2,937.76,928.07,937.38,32999.0,930.2,937.76,928.07,937.38,32999.0
2025-04-30 10:30:00,937.35,939.59,935.04,937.01,44971.0,937.35,939.59,935.04,937.01,44971.0
2025-04-30 11:00:00,938.3,942.48,937.1,942.48,28336.0,938.3,942.48,937.1,942.48,28336.0
2025-04-30 11:30:00,941.32,947.93,941.32,947.26,32647.0,941.32,947.93,941.32,947.26,32647.0
2025-04-30 12:00:00,947.29,947.6,940.49,941.41,16185.0,947.29,947.6,940.49,941.41,16185.0
2025-04-30 12:30:00,940.92,945.65,940.43,945.65,20138.0,940.92,945.65,940.43,945.65,20138.0
2025-04-30 13:00:00,945.66,947.98,942.44,947.98,62811.0,945.66,947.98,942.44,947.98,62811.0
2025-04-30 13:30:00,947.68,950.57,947.68,949.0,19521.0,947.68,950.57,947.68,949.0,19521.0
2025-04-30 14:00:00,948.86,951.5,946.25,947.29,20870.0,948.86,951.5,946.25,947.29,20870.0
2025-04-30 14:30:00,946.55,947.7,943.07,945.48,23069.0,946.55,947.7,943.07,945.48,23069.0
2025-04-30 15:00:00,945.51,946.92,943.28,943.74,17598.0,945.51,946.92,943.28,943.74,17598.0
2025-04-30 15:30:00,943.26,957.66,943.25,953.73,98075.0,943.26,957.66,943.25,953.73,98075.0
2025-05-01 09:30:00,971.74,978.62,960.5,964.24,137577.0,971.74,978.62,960.5,964.24,137577.0
2025-05-01 10:00:00,967.21,972.0,964.59,970.32,46841.0,967.21,972.0,964.59,970.32,46841.0
2025-05-01 10:30:00,970.0,972.79,967.4,972.79,31859.0,970.0,972.79,967.4,972.79,31859.0
2025-05-01 11:00:00,972.24,975.25,970.32,972.57,43902.0,972.24,975.25,970.32,972.57,43902.0
2025-05-01 11:30:00,972.26,973.8,968.83,970.79,42471.0,972.26,973.8,968.83,970.79,42471.0
2025-05-01 12:00:00,971.18,972.67,965.48,967.82,23433.0,971.18,972.67,965.48,967.82,23433.0
2025-05-01 12:30:00,966.79,968.64,965.81,968.64,17615.0,966.79,968.64,965.81,968.64,17615.0
2025-05-01 13:00:00,968.25,970.29,967.54,968.14,27990.0,968.25,970.29,967.54,968.14,27990.0
2025-05-01 13:30:00,967.71,968.93,965.3,968.32,21702.0,967.71,968.93,965.3,968.32,21702.0
2025-05-01 14:00:00,968.55,971.71,966.88,968.48,21841.0,968.55,971.71,966.88,968.48,21841.0
2025-05-01 14:30:00,968.48,971.69,968.48,970.03,26910.0,968.48,971.69,968.48,970.03,26910.0
2025-05-01 15:00:00,970.22,970.81,967.5,970.71,29617.0,970.22,970.81,967.5,970.71,29617.0
2025-05-01 15:30:00,970.71,971.18,957.52,957.94,126770.0,970.71,971.18,957.52,957.94,126770.0
2025-05-02 09:30:00,978.92,985.3,973.27,982.84,112731.0,978.92,985.3,973.27,982.84,112731.0
2025-05-02 10:00:00,981.57,985.5,978.63,981.27,42427.0,981.57,985.5,978.63,981.27,42427.0
2025-05-02 10:30:00,980.79,980.79,969.06,972.45,34552.0,980.79,980.79,969.06,972.45,34552.0
2025-05-02 11:00:00,973.15,974.61,970.5,971.34,39844.0,973.15,974.61,970.5,971.34,39844.0
2025-05-02 11:30:00,970.63,978.54,970.24,977.6,32469.0,970.63,978.54,970.24,977.6,32469.0
2025-05-02 12:00:00,977.6,981.0,976.86,979.64,26924.0,977.6,981.0,976.86,979.64,26924.0
2025-05-02 12:30:00,979.64,984.44,979.6,982.97,25716.0,979.64,984.44,979.6,982.97,25716.0
2025-05-02 13:00:00,982.6,982.6,975.48,975.85,17068.0,982.6,982.6,975.48,975.85,17068.0
2025-05-02 13:30:00,976.44,979.45,975.48,978.98,16672.0,976.44,979.45,975.48,978.98,16672.0
2025-05-02 14:00:00,978.98,980.58,978.39,978.81,30363.0,978.98,980.58,978.39,978.81,30363.0
2025-05-02 14:30:00,978.9,981.09,976.49,978.08,29423.0,978.9,981.09,976.49,978.08,29423.0
2025-05-02 15:00:00,977.77,981.04,976.78,980.26,38985.0,977.77,981.04,976.78,980.26,38985.0
2025-05-02 15:30:00,980.49,980.49,976.3,977.04,115336.0,980.49,980.49,976.3,977.04,115336.0
2025-05-05 09:30:00,973.0,991.97,971.34,990.24,82884.0,973.0,991.97,971.34,990.24,82884.0
2025-05-05 10:00:00,989.82,992.0,984.04,985.73,34811.0,989.82,992.0,984.04,985.73,34811.0
2025-05-05 10:30:00,985.73,986.55,981.59,986.01,21650.0,985.73,986.55,981.59,986.01,21650.0
2025-05-05 11:00:00,985.85,987.49,982.15,982.9,10734.0,985.85,987.49,982.15,982.9,10734.0
2025-05-05 11:30:00,983.71,984.56,980.99,983.04,14519.0,983.71,984.56,980.99,983.04,14519.0
2025-05-05 12:00:00,984.04,985.44,982.25,984.84,10758.0,984.04,985.44,982.25,984.84,10758.0
2025-05-05 12:30:00,985.06,986.99,983.88,984.37,13182.0,985.06,986.99,983.88,984.37,13182.0
2025-05-05 13:00:00,984.04,986.35,982.82,986.35,11235.0,984.04,986.35,982.82,986.35,11235.0
2025-05-05 13:30:00,985.81,986.81,984.81,985.56,11813.0,985.81,986.81,984.81,985.56,11813.0
2025-05-05 14:00:00,985.43,985.72,983.31,983.31,12105.0,985.43,985.72,983.31,983.31,12105.0
2025-05-05 14:30:00,983.49,986.9,983.3,983.82,20695.0,983.49,986.9,983.3,983.82,20695.0
2025-05-05 15:00:00,983.76,984.26,981.85,983.83,25377.0,983.76,984.26,981.85,983.83,25377.0
2025-05-05 15:30:00,983.92,984.4,977.72,978.49,69499.0,983.92,984.4,977.72,978.49,69499.0
2025-05-06 09:30:00,969.04,975.0,964.18,966.49,78944.0,969.04,975.0,964.18,966.49,78944.0
2025-05-06 10:00:00,965.55,976.9,964.3,973.77,23668.0,965.55,976.9,964.3,973.77,23668.0
2025-05-06 10:30:00,975.39,975.93,971.04,971.57,12109.0,975.39,975.93,971.04,971.57,12109.0
2025-05-06 11:00:00,972.41,976.9,971.28,975.37,18916.0,972.41,976.9,971.28,975.37,18916.0
2025-05-06 11:30:00,974.8,975.47,970.5,971.92,13197.0,974.8,975.47,970.5,971.92,13197.0
2025-05-06 12:00:00,972.51,978.68,971.77,973.32,14997.0,972.51,978.68,971.77,973.32,14997.0
2025-05-06 12:30:00,971.95,973.7,968.7,969.0,15816.0,971.95,973.7,968.7,969.0,15816.0
2025-05-06 13:00:00,969.07,971.01,967.54,967.98,14386.0,969.07,971.01,967.54,967.98,14386.0
2025-05-06 13:30:00,969.34,970.46,967.02,968.57,7910.0,969.34,970.46,967.02,968.57,7910.0
2025-05-06 14:00:00,969.27,971.8,968.2,970.88,8640.0,969.27,971.8,968.2,970.88,8640.0
2025-05-06 14:30:00,970.88,973.93,970.18,973.45,21859.0,970.88,973.93,970.18,973.45,21859.0
2025-05-06 15:00:00,973.45,974.07,970.52,971.55,17855.0,973.45,974.07,970.52,971.55,17855.0
2025-05-06 15:30:00,971.17,972.0,965.29,965.33,90651.0,971.17,972.0,965.29,965.33,90651.0
2025-05-07 09:30:00,971.22,975.07,967.29,974.99,51541.0,971.22,975.07,967.29,974.99,51541.0
2025-05-07 10:00:00,974.7,981.99,974.2,977.86,33899.0,974.7,981.99,974.2,977.86,33899.0
2025-05-07 10:30:00,977.38,979.09,969.12,972.18,51783.0,977.38,979.09,969.12,972.18,51783.0
2025-05-07 11:00:00,972.9,975.44,970.59,974.72,12109.0,972.9,975.44,970.59,974.72,12109.0
2025-05-07 11:30:00,974.46,978.96,973.18,976.06,27122.0,974.46,978.96,973.18,976.06,27122.0
2025-05-07 12:00:00,976.74,980.18,976.74,979.16,22826.0,976.74,980.18,976.74,979.16,22826.0
2025-05-07 12:30:00,979.0,984.0,978.76,983.25,25413.0,979.0,984.0,978.76,983.25,25413.0
2025-05-07 13:00:00,983.08,983.99,980.72,983.75,21062.0,983.08,983.99,980.72,983.75,21062.0
2025-05-07 13:30:00,983.62,984.77,979.46,980.44,18676.0,983.62,984.77,979.46,980.44,18676.0
2025-05-07 14:00:00,981.01,981.94,972.04,975.48,35998.0,981.01,981.94,972.04,975.48,35998.0
2025-05-07 14:30:00,974.78,981.57,972.81,980.14,29023.0,974.78,981.57,972.81,980.14,29023.0
2025-05-07 15:00:00,980.37,980.99,975.0,976.51,19697.0,980.37,980.99,975.0,976.51,19697.0
2025-05-07 15:30:00,976.11,987.31,974.68,983.18,153595.0,976.11,987.31,974.68,983.18,153595.0
2025-05-08 09:30:00,985.0,992.0,980.12,988.18,70663.0,985.0,992.0,980.12,988.18,70663.0
2025-05-08 10:00:00,987.67,990.14,977.83,978.11,29287.0,987.67,990.14,977.83,978.11,29287.0
2025-05-08 10:30:00,977.94,983.52,972.8,973.99,36988.0,977.94,983.52,972.8,973.99,36988.0
2025-05-08 11:00:00,973.3,981.5,973.0,979.82,19876.0,973.3,981.5,973.0,979.82,19876.0
2025-05-08 11:30:00,979.0,984.19,977.46,977.85,23837.0,979.0,984.19,977.46,977.85,23837.0
2025-05-08 12:00:00,978.69,980.89,975.67,976.06,14713.0,978.69,980.89,975.67,976.06,14713.0
2025-05-08 12:30:00,976.06,983.68,975.24,982.98,21826.0,976.06,983.68,975.24,982.98,21826.0
2025-05-08 13:00:00,983.39,983.39,980.07,981.61,21792.0,983.39,983.39,980.07,981.61,21792.0
2025-05-08 13:30:00,982.4,982.78,979.46,980.28,15205.0,982.4,982.78,979.46,980.28,15205.0
2025-05-08 14:00:00,980.12,983.0,979.95,981.82,16384.0,980.12,983.0,979.95,981.82,16384.0
2025-05-08 14:30:00,982.0,984.07,981.72,983.07,28962.0,982.0,984.07,981.72,983.07,28962.0
2025-05-08 15:00:00,981.57,985.89,979.0,984.68,24323.0,981.57,985.89,979.0,984.68,24323.0
2025-05-08 15:30:00,984.33,984.67,974.5,975.38,80145.0,984.33,984.67,974.5,975.38,80145.0
2025-05-09 09:30:00,980.0,986.78,976.53,981.36,47019.0,980.0,986.78,976.53,981.36,47019.0
2025-05-09 10:00:00,981.36,985.05,977.5,980.02,43457.0,981.36,985.05,977.5,980.02,43457.0
2025-05-09 10:30:00,979.81,982.23,971.62,981.09,46151.0,979.81,982.23,971.62,981.09,46151.0
2025-05-09 11:00:00,980.22,982.18,977.99,979.56,20710.0,980.22,982.18,977.99,979.56,20710.0
2025-05-09 11:30:00,979.93,982.29,978.01,982.29,10984.0,979.93,982.29,978.01,982.29,10984.0
2025-05-09 12:00:00,981.86,981.98,977.0,979.02,8921.0,981.86,981.98,977.0,979.02,8921.0
2025-05-09 12:30:00,978.43,980.99,978.02,978.55,10818.0,978.43,980.99,978.02,978.55,10818.0
2025-05-09 13:00:00,978.91,979.99,977.62,978.46,11107.0,978.91,979.99,977.62,978.46,11107.0
2025-05-09 13:30:00,978.77,981.74,978.63,981.08,15134.0,978.77,981.74,978.63,981.08,15134.0
2025-05-09 14:00:00,981.08,981.7,977.14,978.12,12272.0,981.08,981.7,977.14,978.12,12272.0
2025-05-09 14:30:00,978.18,979.87,978.06,979.49,9590.0,978.18,979.87,978.06,979.49,9590.0
2025-05-09 15:00:00,979.69,980.99,979.32,979.34,14344.0,979.69,980.99,979.32,979.34,14344.0
2025-05-09 15:30:00,979.28,981.81,978.68,980.25,35943.0,979.28,981.81,978.68,980.25,35943.0
2025-05-12 09:30:00,1008.52,1014.89,995.67,1003.0,120763.0,1008.52,1014.89,995.67,1003.0,120763.0
2025-05-12 10:00:00,1005.0,1014.57,1003.2,1006.69,47461.0,1005.0,1014.57,1003.2,1006.69,47461.0
2025-05-12 10:30:00,1005.76,1009.47,1001.23,1007.03,23738.0,1005.76,1009.47,1001.23,1007.03,23738.0
2025-05-12 11:00:00,1007.0,1011.0,1004.83,1006.2,25517.0,1007.0,1011.0,1004.83,1006.2,25517.0
2025-05-12 11:30:00,1006.79,1009.04,1005.47,1008.3,15352.0,1006.79,1009.04,1005.47,1008.3,15352.0
2025-05-12 12:00:00,1008.04,1008.98,1006.47,1008.51,11731.0,1008.04,1008.98,1006.47,1008.51,11731.0
2025-05-12 12:30:00,1008.5,1011.7,1008.31,1011.26,14079.0,1008.5,1011.7,1008.31,1011.26,14079.0
2025-05-12 13:00:00,1011.58,1014.0,1011.29,1013.99,18903.0,1011.58,1014.0,1011.29,1013.99,18903.0
2025-05-12 13:30:00,1014.0,1014.89,1012.61,1012.92,22940.0,1014.0,1014.89,1012.61,1012.92,22940.0
2025-05-12 14:00:00,1012.83,1015.66,1012.62,1014.8,18117.0,1012.83,1015.66,1012.62,1014.8,18117.0
2025-05-12 14:30:00,1014.85,1016.15,1014.44,1015.83,20965.0,1014.85,1016.15,1014.44,1015.83,20965.0
2025-05-12 15:00:00,1015.83,1017.0,1011.22,1012.24,25532.0,1015.83,1017.0,1011.22,1012.24,25532.0
2025-05-12 15:30:00,1012.24,1016.56,1011.58,1015.38,82349.0,1012.24,1016.56,1011.58,1015.38,82349.0
2025-05-13 09:30:00,1023.0,1031.0,1017.0,1030.45,99591.0,1023.0,1031.0,1017.0,1030.45,99591.0
2025-05-13 10:00:00,1030.91,1036.0,1028.85,1031.3,49622.0,1030.91,1036.0,1028.85,1031.3,49622.0
2025-05-13 10:30:00,1030.77,1031.9,1027.05,1031.01,26764.0,1030.77,1031.9,1027.05,1031.01,26764.0
2025-05-13 11:00:00,1030.98,1034.5,1030.02,1034.17,20747.0,1030.98,1034.5,1030.02,1034.17,20747.0
2025-05-13 11:30:00,1033.73,1036.7,1033.3,1034.67,32277.0,1033.73,1036.7,1033.3,1034.67,32277.0
2025-05-13 12:00:00,1034.1,1036.46,1033.7,1036.37,22181.0,1034.1,1036.46,1033.7,1036.37,22181.0
2025-05-13 12:30:00,1036.87,1037.94,1035.56,1035.56,15129.0,1036.87,1037.94,1035.56,1035.56,15129.0
2025-05-13 13:00:00,1035.18,1036.15,1033.82,1034.76,15261.0,1035.18,1036.15,1033.82,1034.76,15261.0
2025-05-13 13:30:00,1034.9,1036.0,1032.13,1032.9,15084.0,1034.9,1036.0,1032.13,1032.9,15084.0
2025-05-13 14:00:00,1032.31,1032.75,1030.34,1031.17,16317.0,1032.31,1032.75,1030.34,1031.17,16317.0
2025-05-13 14:30:00,1030.78,1034.53,1030.78,1034.53,16290.0,1030.78,1034.53,1030.78,1034.53,16290.0
2025-05-13 15:00:00,1034.28,1037.48,1033.43,1034.9,31974.0,1034.28,1037.48,1033.43,1034.9,31974.0
2025-05-13 15:30:00,1034.76,1039.98,1034.76,1037.43,72130.0,1034.76,1039.98,1034.76,1037.43,72130.0
2025-05-14 09:30:00,1037.0,1046.0,1032.24,1037.37,65515.0,1037.0,1046.0,1032.24,1037.37,65515.0
2025-05-14 10:00:00,1036.75,1041.0,1033.62,1038.95,35517.0,1036.75,1041.0,1033.62,1038.95,35517.0
2025-05-14 10:30:00,1038.67,1041.32,1037.26,1037.27,23589.0,1038.67,1041.32,1037.26,1037.27,23589.0
2025-05-14 11:00:00,1037.27,1037.48,1033.47,1035.74,16829.0,1037.27,1037.48,1033.47,1035.74,16829.0
2025-05-14 11:30:00,1035.53,1036.37,1032.48,1035.06,207987.0,1035.53,1036.37,1032.48,1035.06,207987.0
2025-05-14 12:00:00,1035.85,1036.0,1033.59,1035.05,13649.0,1035.85,1036.0,1033.59,1035.05,13649.0
2025-05-14 12:30:00,1035.06,1035.88,1032.08,1032.42,14633.0,1035.06,1035.88,1032.08,1032.42,14633.0
2025-05-14 13:00:00,1032.0,1032.05,1026.65,1029.44,11928.0,1032.0,1032.05,1026.65,1029.44,11928.0
2025-05-14 13:30:00,1029.93,1031.97,1029.32,1031.07,8980.0,1029.93,1031.97,1029.32,1031.07,8980.0
2025-05-14 14:00:00,1031.04,1031.65,1028.64,1029.25,12483.0,1031.04,1031.65,1028.64,1029.25,12483.0
2025-05-14 14:30:00,1029.25,1030.97,1029.17,1029.79,12582.0,1029.25,1030.97,1029.17,1029.79,12582.0
2025-05-14 15:00:00,1029.92,1031.14,1028.59,1030.07,12064.0,1029.92,1031.14,1028.59,1030.07,12064.0
2025-05-14 15:30:00,1028.94,1030.81,1027.02,1027.02,71944.0,1028.94,1030.81,1027.02,1027.02,71944.0
2025-05-15 09:30:00,1034.42,1034.46,1021.96,1028.8,63435.0,1034.42,1034.46,1021.96,1028.8,63435.0
2025-05-15 10:00:00,1030.32,1033.69,1028.0,1028.72,34199.0,1030.32,1033.69,1028.0,1028.72,34199.0
2025-05-15 10:30:00,1028.53,1032.32,1027.56,1031.44,18600.0,1028.53,1032.32,1027.56,1031.44,18600.0
2025-05-15 11:00:00,1031.19,1035.6,1030.16,1035.14,14663.0,1031.19,1035.6,1030.16,1035.14,14663.0
2025-05-15 11:30:00,1034.42,1035.72,1033.75,1035.25,10145.0,1034.42,1035.72,1033.75,1035.25,10145.0
2025-05-15 12:00:00,1034.99,1036.14,1033.89,1035.77,9412.0,1034.99,1036.14,1033.89,1035.77,9412.0
2025-05-15 12:30:00,1036.23,1038.86,1036.01,1037.25,13236.0,1036.23,1038.86,1036.01,1037.25,13236.0
2025-05-15 13:00:00,1037.47,1040.4,1037.47,1039.81,15510.0,1037.47,1040.4,1037.47,1039.81,15510.0
2025-05-15 13:30:00,1039.81,1040.65,1036.77,1036.77,13872.0,1039.81,1040.65,1036.77,1036.77,13872.0
2025-05-15 14:00:00,1036.7,1036.99,1033.97,1036.99,13851.0,1036.7,1036.99,1033.97,1036.99,13851.0
2025-05-15 14:30:00,1037.19,1038.07,1036.25,1037.91,8953.0,1037.19,1038.07,1036.25,1037.91,8953.0
2025-05-15 15:00:00,1037.55,1039.11,1034.03,1034.03,10840.0,1037.55,1039.11,1034.03,1034.03,10840.0
2025-05-15 15:30:00,1034.7,1036.83,1033.53,1035.42,57264.0,1034.7,1036.83,1033.53,1035.42,57264.0
2025-05-16 09:30:00,1038.39,1040.77,1033.52,1037.17,91297.0,1038.39,1040.77,1033.52,1037.17,91297.0
2025-05-16 10:00:00,1036.43,1043.74,1036.05,1039.88,41215.0,1036.43,1043.74,1036.05,1039.88,41215.0
2025-05-16 10:30:00,1038.98,1039.6,1037.1,1038.02,30950.0,1038.98,1039.6,1037.1,1038.02,30950.0
2025-05-16 11:00:00,1038.79,1039.67,1033.12,1035.9,24964.0,1038.79,1039.67,1033.12,1035.9,24964.0
2025-05-16 11:30:00,1036.24,1038.74,1034.64,1034.64,16966.0,1036.24,1038.74,1034.64,1034.64,16966.0
2025-05-16 12:00:00,1035.72,1038.25,1035.72,1037.08,10560.0,1035.72,1038.25,1035.72,1037.08,10560.0
2025-05-16 12:30:00,1036.55,1038.81,1035.63,1037.96,14027.0,1036.55,1038.81,1035.63,1037.96,14027.0
2025-05-16 13:00:00,1037.97,1039.77,1037.27,1039.77,17264.0,1037.97,1039.77,1037.27,1039.77,17264.0
2025-05-16 13:30:00,1040.0,1041.18,1039.24,1040.07,12501.0,1040.0,1041.18,1039.24,1040.07,12501.0
2025-05-16 14:00:00,1040.43,1041.71,1039.41,1040.77,11846.0,1040.43,1041.71,1039.41,1040.77,11846.0
2025-05-16 14:30:00,1040.9,1042.81,1040.09,1041.89,13144.0,1040.9,1042.81,1040.09,1041.89,13144.0
2025-05-16 15:00:00,1042.08,1042.86,1040.56,1041.22,17200.0,1042.08,1042.86,1040.56,1041.22,17200.0
2025-05-16 15:30:00,1040.8,1041.79,1040.0,1040.66,46838.0,1040.8,1041.79,1040.0,1040.66,46838.0
2025-05-19 09:30:00,1028.94,1034.69,1028.94,1031.02,74281.0,1028.94,1034.69,1028.94,1031.02,74281.0
2025-05-19 10:00:00,1031.46,1032.27,1023.48,1024.0,32286.0,1031.46,1032.27,1023.48,1024.0,32286.0
2025-05-19 10:30:00,1024.25,1024.69,1016.05,1019.54,61012.0,1024.25,1024.69,1016.05,1019.54,61012.0
2025-05-19 11:00:00,1019.27,1024.61,1017.83,1020.61,39700.0,1019.27,1024.61,1017.83,1020.61,39700.0
2025-05-19 11:30:00,1019.69,1023.95,1019.68,1021.56,53018.0,1019.69,1023.95,1019.68,1021.56,53018.0
2025-05-19 12:00:00,1021.6,1022.43,1020.01,1021.97,68695.0,1021.6,1022.43,1020.01,1021.97,68695.0
2025-05-19 12:30:00,1021.91,1024.52,1019.75,1024.33,38666.0,1021.91,1024.52,1019.75,1024.33,38666.0
2025-05-19 13:00:00,1024.01,1029.99,1023.95,1029.75,41745.0,1024.01,1029.99,1023.95,1029.75,41745.0
2025-05-19 13:30:00,1029.57,1029.87,1025.77,1026.2,69913.0,1029.57,1029.87,1025.77,1026.2,69913.0
2025-05-19 14:00:00,1026.35,1028.2,1024.0,1024.31,28174.0,1026.35,1028.2,1024.0,1024.31,28174.0
2025-05-19 14:30:00,1024.7,1027.56,1024.69,1025.7,23032.0,1024.7,1027.56,1024.69,1025.7,23032.0
2025-05-19 15:00:00,1026.49,1027.5,1025.11,1025.23,22881.0,1026.49,1027.5,1025.11,1025.23,22881.0
2025-05-19 15:30:00,1025.78,1028.05,1024.81,1026.61,85487.0,1025.78,1028.05,1024.81,1026.61,85487.0
2025-05-20 09:30:00,1015.0,1021.43,1013.31,1017.54,66409.0,1015.0,1021.43,1013.31,1017.54,66409.0
2025-05-20 10:00:00,1017.47,1018.27,1013.92,1016.04,29037.0,1017.47,1018.27,1013.92,1016.04,29037.0
2025-05-20 10:30:00,1015.9,1021.26,1015.65,1018.91,22073.0,1015.9,1021.26,1015.65,1018.91,22073.0
2025-05-20 11:00:00,1018.21,1022.19,1017.88,1021.5,17974.0,1018.21,1022.19,1017.88,1021.5,17974.0
2025-05-20 11:30:00,1022.12,1022.99,1019.34,1020.25,15517.0,1022.12,1022.99,1019.34,1020.25,15517.0
2025-05-20 12:00:00,1020.3,1021.08,1018.0,1021.0,22763.0,1020.3,1021.08,1018.0,1021.0,22763.0
2025-05-20 12:30:00,1020.82,1024.66,1020.39,1023.81,21171.0,1020.82,1024.66,1020.39,1023.81,21171.0
2025-05-20 13:00:00,1023.75,1024.06,1021.69,1023.28,20108.0,1023.75,1024.06,1021.69,1023.28,20108.0
2025-05-20 13:30:00,1023.33,1023.44,1018.42,1019.4,33230.0,1023.33,1023.44,1018.42,1019.4,33230.0
2025-05-20 14:00:00,1019.14,1020.07,1016.67,1017.27,21340.0,1019.14,1020.07,1016.67,1017.27,21340.0
2025-05-20 14:30:00,1017.98,1018.74,1017.02,1018.44,17726.0,1017.98,1018.74,1017.02,1018.44,17726.0
2025-05-20 15:00:00,1018.44,1020.13,1016.17,1019.31,24241.0,1018.44,1020.13,1016.17,1019.31,24241.0
2025-05-20 15:30:00,1019.39,1021.93,1018.31,1021.36,57895.0,1019.39,1021.93,1018.31,1021.36,57895.0
2025-05-21 09:30:00,1008.9,1020.34,1005.58,1017.72,60372.0,1008.9,1020.34,1005.58,1017.72,60372.0
2025-05-21 10:00:00,1018.17,1019.91,1014.91,1017.08,20772.0,1018.17,1019.91,1014.91,1017.08,20772.0
2025-05-21 10:30:00,1017.61,1020.0,1016.84,1020.0,33158.0,1017.61,1020.0,1016.84,1020.0,33158.0
2025-05-21 11:00:00,1020.0,1022.18,1018.43,1020.91,12943.0,1020.0,1022.18,1018.43,1020.91,12943.0
2025-05-21 11:30:00,1021.24,1023.95,1019.85,1022.68,13730.0,1021.24,1023.95,1019.85,1022.68,13730.0
2025-05-21 12:00:00,1022.86,1026.78,1022.55,1024.93,35781.0,1022.86,1026.78,1022.55,1024.93,35781.0
2025-05-21 12:30:00,1024.93,1030.74,1024.68,1028.79,24130.0,1024.93,1030.74,1024.68,1028.79,24130.0
2025-05-21 13:00:00,1028.51,1030.74,1017.42,1017.89,26755.0,1028.51,1030.74,1017.42,1017.89,26755.0
2025-05-21 13:30:00,1017.96,1028.07,1017.14,1024.71,24379.0,1017.96,1028.07,1017.14,1024.71,24379.0
2025-05-21 14:00:00,1025.17,1025.17,1018.15,1021.69,27169.0,1025.17,1025.17,1018.15,1021.69,27169.0
2025-05-21 14:30:00,1021.73,1024.66,1017.89,1018.44,44851.0,1021.73,1024.66,1017.89,1018.44,44851.0
2025-05-21 15:00:00,1018.45,1020.47,1010.45,1011.45,34660.0,1018.45,1020.47,1010.45,1011.45,34660.0
2025-05-21 15:30:00,1011.77,1017.99,1011.43,1014.87,82353.0,1011.77,1017.99,1011.43,1014.87,82353.0
2025-05-22 09:30:00,1014.76,1026.0,1011.79,1025.6,40695.0,1014.76,1026.0,1011.79,1025.6,40695.0
2025-05-22 10:00:00,1025.6,1027.49,1019.87,1021.17,21150.0,1025.6,1027.49,1019.87,1021.17,21150.0
2025-05-22 10:30:00,1020.33,1021.66,1017.31,1020.12,16561.0,1020.33,1021.66,1017.31,1020.12,16561.0
2025-05-22 11:00:00,1020.12,1024.8,1019.39,1021.5,25758.0,1020.12,1024.8,1019.39,1021.5,25758.0
2025-05-22 11:30:00,1020.89,1022.22,1020.17,1020.75,21692.0,1020.89,1022.22,1020.17,1020.75,21692.0
2025-05-22 12:00:00,1020.8,1023.26,1017.8,1018.8,10761.0,1020.8,1023.26,1017.8,1018.8,10761.0
2025-05-22 12:30:00,1018.41,1018.73,1015.16,1016.39,14012.0,1018.41,1018.73,1015.16,1016.39,14012.0
2025-05-22 13:00:00,1016.37,1020.6,1016.11,1019.89,9879.0,1016.37,1020.6,1016.11,1019.89,9879.0
2025-05-22 13:30:00,1019.64,1021.0,1018.02,1020.28,13472.0,1019.64,1021.0,1018.02,1020.28,13472.0
2025-05-22 14:00:00,1020.5,1022.18,1019.4,1020.0,16842.0,1020.5,1022.18,1019.4,1020.0,16842.0
2025-05-22 14:30:00,1019.73,1021.53,1018.8,1020.61,17745.0,1019.73,1021.53,1018.8,1020.61,17745.0
2025-05-22 15:00:00,1020.5,1024.0,1020.13,1022.33,24650.0,1020.5,1024.0,1020.13,1022.33,24650.0
2025-05-22 15:30:00,1022.12,1022.26,1015.05,1015.27,42061.0,1022.12,1022.26,1015.05,1015.27,42061.0
2025-05-23 09:30:00,1000.0,1007.5,994.59,1003.45,65955.0,1000.0,1007.5,994.59,1003.45,65955.0
2025-05-23 10:00:00,1003.43,1009.94,1003.43,1007.56,23837.0,1003.43,1009.94,1003.43,1007.56,23837.0
2025-05-23 10:30:00,1007.66,1010.0,1005.33,1005.33,24656.0,1007.66,1010.0,1005.33,1005.33,24656.0
2025-05-23 11:00:00,1006.37,1008.89,1004.87,1008.12,23098.0,1006.37,1008.89,1004.87,1008.12,23098.0
2025-05-23 11:30:00,1008.56,1010.46,1006.14,1006.14,11063.0,1008.56,1010.46,1006.14,1006.14,11063.0
2025-05-23 12:00:00,1006.67,1007.8,1004.96,1007.17,18103.0,1006.67,1007.8,1004.96,1007.17,18103.0
2025-05-23 12:30:00,1006.77,1009.33,1005.69,1007.16,10105.0,1006.77,1009.33,1005.69,1007.16,10105.0
2025-05-23 13:00:00,1007.57,1011.37,1007.32,1011.37,12307.0,1007.57,1011.37,1007.32,1011.37,12307.0
2025-05-23 13:30:00,1010.63,1013.69,1010.3,1012.59,16468.0,1010.63,1013.69,1010.3,1012.59,16468.0
2025-05-23 14:00:00,1012.93,1014.29,1009.0,1009.84,24523.0,1012.93,1014.29,1009.0,1009.84,24523.0
2025-05-23 14:30:00,1010.54,1011.67,1009.03,1009.75,17090.0,1010.54,1011.67,1009.03,1009.75,17090.0
2025-05-23 15:00:00,1009.7,1012.0,1006.7,1007.21,13187.0,1009.7,1012.0,1006.7,1007.21,13187.0
2025-05-23 15:30:00,1007.0,1009.75,1003.66,1004.38,71657.0,1007.0,1009.75,1003.66,1004.38,71657.0
2025-05-27 09:30:00,1013.61,1021.96,1012.98,1021.28,55800.0,1013.61,1021.96,1012.98,1021.28,55800.0
2025-05-27 10:00:00,1021.52,1026.97,1021.51,1024.2,24871.0,1021.52,1026.97,1021.51,1024.2,24871.0
2025-05-27 10:30:00,1024.18,1025.53,1022.33,1022.55,14381.0,1024.18,1025.53,1022.33,1022.55,14381.0
2025-05-27 11:00:00,1022.98,1023.74,1019.64,1021.84,24562.0,1022.98,1023.74,1019.64,1021.84,24562.0
2025-05-27 11:30:00,1021.74,1024.33,1021.58,1023.96,8605.0,1021.74,1024.33,1021.58,1023.96,8605.0
2025-05-27 12:00:00,1024.41,1025.4,1022.85,1025.24,15085.0,1024.41,1025.4,1022.85,1025.24,15085.0
2025-05-27 12:30:00,1025.25,1028.39,1024.79,1027.85,16773.0,1025.25,1028.39,1024.79,1027.85,16773.0
2025-05-27 13:00:00,1027.63,1029.83,1027.62,1028.17,15572.0,1027.63,1029.83,1027.62,1028.17,15572.0
2025-05-27 13:30:00,1027.85,1028.46,1027.07,1027.56,11270.0,1027.85,1028.46,1027.07,1027.56,11270.0
2025-05-27 14:00:00,1027.93,1028.75,1027.0,1028.06,14683.0,1027.93,1028.75,1027.0,1028.06,14683.0
2025-05-27 14:30:00,1028.01,1028.79,1026.76,1027.57,18315.0,1028.01,1028.79,1026.76,1027.57,18315.0
2025-05-27 15:00:00,1027.51,1027.56,1024.36,1025.41,35650.0,1027.51,1027.56,1024.36,1025.41,35650.0
2025-05-27 15:30:00,1025.57,1027.99,1023.01,1027.97,69140.0,1025.57,1027.99,1023.01,1027.97,69140.0
2025-05-28 09:30:00,1027.39,1037.67,1027.39,1028.09,49452.0,1027.39,1037.67,1027.39,1028.09,49452.0
2025-05-28 10:00:00,1027.97,1030.07,1025.12,1026.79,23325.0,1027.97,1030.07,1025.12,1026.79,23325.0
2025-05-28 10:30:00,1027.29,1027.31,1023.43,1024.92,12397.0,1027.29,1027.31,1023.43,1024.92,12397.0
2025-05-28 11:00:00,1025.27,1027.9,1023.88,1024.57,15881.0,1025.27,1027.9,1023.88,1024.57,15881.0
2025-05-28 11:30:00,1024.44,1025.69,1022.0,1023.23,17080.0,1024.44,1025.69,1022.0,1023.23,17080.0
2025-05-28 12:00:00,1023.65,1027.51,1023.65,1025.85,7549.0,1023.65,1027.51,1023.65,1025.85,7549.0
2025-05-28 12:30:00,1026.04,1026.05,1022.07,1023.23,6929.0,1026.04,1026.05,1022.07,1023.23,6929.0
2025-05-28 13:00:00,1023.65,1026.78,1023.54,1025.4,13386.0,1023.65,1026.78,1023.54,1025.4,13386.0
2025-05-28 13:30:00,1026.16,1026.16,1024.3,1024.3,11074.0,1026.16,1026.16,1024.3,1024.3,11074.0
2025-05-28 14:00:00,1024.59,1028.45,1024.59,1026.93,8308.0,1024.59,1028.45,1024.59,1026.93,8308.0
2025-05-28 14:30:00,1027.9,1028.34,1022.0,1025.76,19749.0,1027.9,1028.34,1022.0,1025.76,19749.0
2025-05-28 15:00:00,1025.32,1027.07,1023.46,1023.67,15792.0,1025.32,1027.07,1023.46,1023.67,15792.0
2025-05-28 15:30:00,1023.0,1023.66,1018.17,1020.63,63853.0,1023.0,1023.66,1018.17,1020.63,63853.0
2025-05-29 09:30:00,1023.17,1024.59,1014.16,1018.83,40621.0,1023.17,1024.59,1014.16,1018.83,40621.0
2025-05-29 10:00:00,1018.83,1018.83,1004.7,1011.18,26755.0,1018.83,1018.83,1004.7,1011.18,26755.0
2025-05-29 10:30:00,1010.84,1016.57,1010.84,1016.0,11578.0,1010.84,1016.57,1010.84,1016.0,11578.0
2025-05-29 11:00:00,1016.45,1016.95,1013.43,1016.85,12907.0,1016.45,1016.95,1013.43,1016.85,12907.0
2025-05-29 11:30:00,1016.15,1017.48,1008.15,1009.41,11622.0,1016.15,1017.48,1008.15,1009.41,11622.0
2025-05-29 12:00:00,1008.76,1015.75,1007.51,1015.75,9852.0,1008.76,1015.75,1007.51,1015.75,9852.0
2025-05-29 12:30:00,1015.64,1018.16,1015.38,1017.83,5955.0,1015.64,1018.16,1015.38,1017.83,5955.0
2025-05-29 13:00:00,1018.34,1019.39,1014.98,1016.07,9381.0,1018.34,1019.39,1014.98,1016.07,9381.0
2025-05-29 13:30:00,1015.93,1017.55,1014.93,1014.99,8160.0,1015.93,1017.55,1014.93,1014.99,8160.0
2025-05-29 14:00:00,1014.74,1016.94,1013.03,1013.2,9494.0,1014.74,1016.94,1013.03,1013.2,9494.0
2025-05-29 14:30:00,1014.04,1016.38,1014.03,1014.82,11730.0,1014.04,1016.38,1014.03,1014.82,11730.0
2025-05-29 15:00:00,1014.65,1016.0,1013.43,1014.01,12174.0,1014.65,1016.0,1013.43,1014.01,12174.0
2025-05-29 15:30:00,1014.22,1015.96,1013.45,1015.29,26915.0,1014.22,1015.96,1013.45,1015.29,26915.0
2025-05-30 09:30:00,1020.0,1020.0,1006.0,1006.27,49040.0,1020.0,1020.0,1006.0,1006.27,49040.0
2025-05-30 10:00:00,1007.58,1013.5,1007.5,1011.57,21961.0,1007.58,1013.5,1007.5,1011.57,21961.0
2025-05-30 10:30:00,1011.2,1012.96,1009.83,1010.5,24028.0,1011.2,1012.96,1009.83,1010.5,24028.0
2025-05-30 11:00:00,1011.71,1015.36,1009.34,1015.36,24653.0,1011.71,1015.36,1009.34,1015.36,24653.0
2025-05-30 11:30:00,1014.99,1014.99,1010.42,1012.91,11773.0,1014.99,1014.99,1010.42,1012.91,11773.0
2025-05-30 12:00:00,1012.86,1014.13,1007.22,1007.34,14212.0,1012.86,1014.13,1007.22,1007.34,14212.0
2025-05-30 12:30:00,1006.32,1007.99,1002.59,1005.55,22647.0,1006.32,1007.99,1002.59,1005.55,22647.0
2025-05-30 13:00:00,1005.55,1009.66,1005.55,1007.91,8682.0,1005.55,1009.66,1005.55,1007.91,8682.0
2025-05-30 13:30:00,1008.17,1010.34,1007.48,1009.39,13276.0,1008.17,1010.34,1007.48,1009.39,13276.0
2025-05-30 14:00:00,1008.75,1013.85,1008.18,1013.31,11905.0,1008.75,1013.85,1008.18,1013.31,11905.0
2025-05-30 14:30:00,1013.34,1014.99,1012.44,1014.72,21506.0,1013.34,1014.99,1012.44,1014.72,21506.0
2025-05-30 15:00:00,1014.01,1018.81,1013.31,1018.11,29264.0,1014.01,1018.81,1013.31,1018.11,29264.0
2025-05-30 15:30:00,1018.29,1018.29,1011.08,1011.62,165154.0,1018.29,1018.29,1011.08,1011.62,165154.0
2025-06-02 09:30:00,1009.14,1017.95,1002.89,1003.22,39565.0,1009.14,1017.95,1002.89,1003.22,39565.0
2025-06-02 10:00:00,1003.22,1008.13,1000.3,1007.03,29996.0,1003.22,1008.13,1000.3,1007.03,29996.0
2025-06-02 10:30:00,1006.81,1008.82,1004.02,1008.29,12797.0,1006.81,1008.82,1004.02,1008.29,12797.0
2025-06-02 11:00:00,1008.56,1011.5,1008.34,1011.42,19050.0,1008.56,1011.5,1008.34,1011.42,19050.0
2025-06-02 11:30:00,1010.73,1012.04,1009.44,1010.57,8880.0,1010.73,1012.04,1009.44,1010.57,8880.0
2025-06-02 12:00:00,1011.33,1011.33,1008.83,1008.83,8536.0,1011.33,1011.33,1008.83,1008.83,8536.0
2025-06-02 12:30:00,1009.61,1012.22,1008.43,1011.51,8712.0,1009.61,1012.22,1008.43,1011.51,8712.0
2025-06-02 13:00:00,1012.22,1014.55,1012.22,1012.71,6285.0,1012.22,1014.55,1012.22,1012.71,6285.0
2025-06-02 13:30:00,1012.74,1013.0,1011.23,1012.67,6237.0,1012.74,1013.0,1011.23,1012.67,6237.0
2025-06-02 14:00:00,1012.15,1015.0,1011.27,1013.85,8539.0,1012.15,1015.0,1011.27,1013.85,8539.0
2025-06-02 14:30:00,1014.61,1014.61,1012.52,1013.53,9740.0,1014.61,1014.61,1012.52,1013.53,9740.0
2025-06-02 15:00:00,1013.68,1013.91,1011.06,1011.9,12663.0,1013.68,1013.91,1011.06,1011.9,12663.0
2025-06-02 15:30:00,1011.39,1012.61,1009.96,1011.71,47718.0,1011.39,1012.61,1009.96,1011.71,47718.0
2025-06-03 09:30:00,1011.82,1016.25,1008.41,1010.68,43057.0,1011.82,1016.25,1008.41,1010.68,43057.0
2025-06-03 10:00:00,1009.46,1010.68,1005.58,1007.65,33494.0,1009.46,1010.68,1005.58,1007.65,33494.0
2025-06-03 10:30:00,1007.37,1010.31,1005.5,1009.98,18658.0,1007.37,1010.31,1005.5,1009.98,18658.0
2025-06-03 11:00:00,1010.45,1013.56,1009.01,1013.12,12771.0,1010.45,1013.56,1009.01,1013.12,12771.0
2025-06-03 11:30:00,1013.13,1013.13,1010.01,1010.42,25452.0,1013.13,1013.13,1010.01,1010.42,25452.0
2025-06-03 12:00:00,1010.64,1013.48,1009.21,1012.09,13598.0,1010.64,1013.48,1009.21,1012.09,13598.0
2025-06-03 12:30:00,1012.57,1013.81,1011.18,1012.15,11983.0,1012.57,1013.81,1011.18,1012.15,11983.0
2025-06-03 13:00:00,1011.35,1012.62,1010.43,1010.76,7777.0,1011.35,1012.62,1010.43,1010.76,7777.0
2025-06-03 13:30:00,1011.22,1012.63,1009.93,1010.76,4624.0,1011.22,1012.63,1009.93,1010.76,4624.0
2025-06-03 14:00:00,1010.95,1010.95,1007.28,1010.49,9752.0,1010.95,1010.95,1007.28,1010.49,9752.0
2025-06-03 14:30:00,1010.87,1011.33,1010.09,1011.17,12250.0,1010.87,1011.33,1010.09,1011.17,12250.0
2025-06-03 15:00:00,1011.18,1011.68,1009.7,1009.97,16797.0,1011.18,1011.68,1009.7,1009.97,16797.0
2025-06-03 15:30:00,1009.92,1012.38,1006.94,1011.03,63155.0,1009.92,1012.38,1006.94,1011.03,63155.0
2025-06-04 09:30:00,1011.56,1012.79,1002.96,1006.84,39383.0,1011.56,1012.79,1002.96,1006.84,39383.0
2025-06-04 10:00:00,1006.3,1013.18,1004.87,1012.14,15010.0,1006.3,1013.18,1004.87,1012.14,15010.0
2025-06-04 10:30:00,1012.14,1017.55,1010.23,1012.93,14538.0,1012.14,1017.55,1010.23,1012.93,14538.0
2025-06-04 11:00:00,1012.8,1014.21,1011.81,1012.23,7632.0,1012.8,1014.21,1011.81,1012.23,7632.0
2025-06-04 11:30:00,1011.25,1015.48,1010.8,1013.29,13864.0,1011.25,1015.48,1010.8,1013.29,13864.0
2025-06-04 12:00:00,1013.49,1013.49,1009.05,1009.05,3989.0,1013.49,1013.49,1009.05,1009.05,3989.0
2025-06-04 12:30:00,1009.08,1012.47,1009.07,1012.47,5384.0,1009.08,1012.47,1009.07,1012.47,5384.0
2025-06-04 13:00:00,1012.48,1014.15,1012.03,1013.05,4200.0,1012.48,1014.15,1012.03,1013.05,4200.0
2025-06-04 13:30:00,1013.68,1014.89,1012.16,1014.25,8378.0,1013.68,1014.89,1012.16,1014.25,8378.0
2025-06-04 14:00:00,1014.25,1016.56,1014.08,1015.91,12752.0,1014.25,1016.56,1014.08,1015.91,12752.0
2025-06-04 14:30:00,1015.97,1017.09,1015.6,1016.33,9600.0,1015.97,1017.09,1015.6,1016.33,9600.0
2025-06-04 15:00:00,1016.61,1016.79,1015.12,1015.93,11039.0,1016.61,1016.79,1015.12,1015.93,11039.0
2025-06-04 15:30:00,1015.86,1016.15,1011.42,1012.81,25384.0,1015.86,1016.15,1011.42,1012.81,25384.0
2025-06-05 09:30:00,1027.31,1027.31,1014.42,1018.92,25018.0,1027.31,1027.31,1014.42,1018.92,25018.0
2025-06-05 10:00:00,1018.32,1025.0,1018.32,1022.75,11627.0,1018.32,1025.0,1018.32,1022.75,11627.0
2025-06-05 10:30:00,1022.78,1025.0,1018.85,1024.71,7222.0,1022.78,1025.0,1018.85,1024.71,7222.0
2025-06-05 11:00:00,1024.65,1030.8,1022.93,1028.59,27262.0,1024.65,1030.8,1022.93,1028.59,27262.0
2025-06-05 11:30:00,1028.95,1031.0,1028.12,1031.0,10382.0,1028.95,1031.0,1028.12,1031.0,10382.0
2025-06-05 12:00:00,1031.27,1031.44,1027.17,1029.0,15051.0,1031.27,1031.44,1027.17,1029.0,15051.0
2025-06-05 12:30:00,1027.92,1027.92,1018.36,1018.92,17407.0,1027.92,1027.92,1018.36,1018.92,17407.0
2025-06-05 13:00:00,1018.12,1024.14,1017.38,1023.84,12174.0,1018.12,1024.14,1017.38,1023.84,12174.0
2025-06-05 13:30:00,1023.14,1024.79,1022.57,1022.71,19171.0,1023.14,1024.79,1022.57,1022.71,19171.0
2025-06-05 14:00:00,1022.31,1023.06,1018.65,1022.41,13746.0,1022.31,1023.06,1018.65,1022.41,13746.0
2025-06-05 14:30:00,1022.68,1023.7,1021.3,1022.02,14958.0,1022.68,1023.7,1021.3,1022.02,14958.0
2025-06-05 15:00:00,1022.29,1022.29,1014.17,1016.37,22550.0,1022.29,1022.29,1014.17,1016.37,22550.0
2025-06-05 15:30:00,1016.11,1021.16,1016.1,1017.6,38992.0,1016.11,1021.16,1016.1,1017.6,38992.0
2025-06-06 09:30:00,1026.23,1028.5,1016.34,1022.62,52412.0,1026.23,1028.5,1016.34,1022.62,52412.0
2025-06-06 10:00:00,1023.0,1028.88,1021.05,1024.81,23797.0,1023.0,1028.88,1021.05,1024.81,23797.0
2025-06-06 10:30:00,1026.51,1030.0,1024.7,1029.54,13412.0,1026.51,1030.0,1024.7,1029.54,13412.0
2025-06-06 11:00:00,1029.73,1031.91,1026.92,1030.4,17944.0,1029.73,1031.91,1026.92,1030.4,17944.0
2025-06-06 11:30:00,1030.81,1031.72,1029.6,1030.18,8998.0,1030.81,1031.72,1029.6,1030.18,8998.0
2025-06-06 12:00:00,1030.88,1031.42,1028.37,1029.31,10810.0,1030.88,1031.42,1028.37,1029.31,10810.0
2025-06-06 12:30:00,1028.86,1029.28,1026.67,1028.09,7436.0,1028.86,1029.28,1026.67,1028.09,7436.0
2025-06-06 13:00:00,1028.65,1029.82,1026.67,1029.68,6465.0,1028.65,1029.82,1026.67,1029.68,6465.0
2025-06-06 13:30:00,1029.79,1031.22,1029.2,1031.01,10037.0,1029.79,1031.22,1029.2,1031.01,10037.0
2025-06-06 14:00:00,1031.04,1033.98,1031.04,1032.97,13810.0,1031.04,1033.98,1031.04,1032.97,13810.0
2025-06-06 14:30:00,1033.38,1034.6,1032.4,1032.4,18241.0,1033.38,1034.6,1032.4,1032.4,18241.0
2025-06-06 15:00:00,1032.57,1034.6,1031.6,1032.18,17815.0,1032.57,1034.6,1031.6,1032.18,17815.0
2025-06-06 15:30:00,1032.17,1032.86,1028.94,1030.2,55596.0,1032.17,1032.86,1028.94,1030.2,55596.0
2025-06-09 09:30:00,1031.0,1034.48,1025.87,1029.02,31047.0,1031.0,1034.48,1025.87,1029.02,31047.0
2025-06-09 10:00:00,1029.54,1030.87,1018.35,1018.47,37904.0,1029.54,1030.87,1018.35,1018.47,37904.0
2025-06-09 10:30:00,1018.31,1022.48,1018.06,1022.0,17807.0,1018.31,1022.48,1018.06,1022.0,17807.0
2025-06-09 11:00:00,1022.0,1025.36,1021.42,1024.16,50012.0,1022.0,1025.36,1021.42,1024.16,50012.0
2025-06-09 11:30:00,1024.16,1025.98,1021.85,1024.7,12969.0,1024.16,1025.98,1021.85,1024.7,12969.0
2025-06-09 12:00:00,1024.98,1024.98,1022.47,1023.32,11962.0,1024.98,1024.98,1022.47,1023.32,11962.0
2025-06-09 12:30:00,1023.88,1025.78,1023.03,1025.34,11909.0,1023.88,1025.78,1023.03,1025.34,11909.0
2025-06-09 13:00:00,1025.7,1028.51,1025.29,1028.51,5553.0,1025.7,1028.51,1025.29,1028.51,5553.0
2025-06-09 13:30:00,1028.4,1028.82,1025.37,1026.24,4574.0,1028.4,1028.82,1025.37,1026.24,4574.0
2025-06-09 14:00:00,1025.86,1027.26,1023.45,1023.45,11138.0,1025.86,1027.26,1023.45,1023.45,11138.0
2025-06-09 14:30:00,1024.01,1027.7,1023.48,1027.35,8047.0,1024.01,1027.7,1023.48,1027.35,8047.0
2025-06-09 15:00:00,1027.28,1030.9,1027.27,1030.02,16127.0,1027.28,1030.9,1027.27,1030.02,16127.0
2025-06-09 15:30:00,1030.33,1031.49,1026.43,1026.44,31923.0,1030.33,1031.49,1026.43,1026.44,31923.0
2025-06-10 09:30:00,1021.14,1026.86,1010.0,1013.89,57130.0,1021.14,1026.86,1010.0,1013.89,57130.0
2025-06-10 10:00:00,1012.48,1016.13,1010.38,1014.96,30242.0,1012.48,1016.13,1010.38,1014.96,30242.0
2025-06-10 10:30:00,1014.96,1015.75,1009.0,1009.0,38691.0,1014.96,1015.75,1009.0,1009.0,38691.0
2025-06-10 11:00:00,1009.07,1010.65,1006.69,1008.32,32637.0,1009.07,1010.65,1006.69,1008.32,32637.0
2025-06-10 11:30:00,1008.4,1008.4,999.12,1006.11,30965.0,1008.4,1008.4,999.12,1006.11,30965.0
2025-06-10 12:00:00,1008.15,1009.56,1006.75,1009.4,11433.0,1008.15,1009.56,1006.75,1009.4,11433.0
2025-06-10 12:30:00,1009.4,1012.88,1009.23,1012.04,8633.0,1009.4,1012.88,1009.23,1012.04,8633.0
2025-06-10 13:00:00,1012.42,1014.63,1011.34,1012.0,14361.0,1012.42,1014.63,1011.34,1012.0,14361.0
2025-06-10 13:30:00,1011.2,1012.11,1010.0,1010.33,10295.0,1011.2,1012.11,1010.0,1010.33,10295.0
2025-06-10 14:00:00,1009.0,1013.14,1007.74,1013.01,17703.0,1009.0,1013.14,1007.74,1013.01,17703.0
2025-06-10 14:30:00,1012.7,1015.5,1012.32,1014.81,23733.0,1012.7,1015.5,1012.32,1014.81,23733.0
2025-06-10 15:00:00,1014.81,1015.53,1010.47,1011.58,23817.0,1014.81,1015.53,1010.47,1011.58,23817.0
2025-06-10 15:30:00,1011.49,1011.9,1006.76,1010.48,47067.0,1011.49,1011.9,1006.76,1010.48,47067.0
2025-06-11 09:30:00,1010.24,1015.0,1005.46,1012.87,40485.0,1010.24,1015.0,1005.46,1012.87,40485.0
2025-06-11 10:00:00,1012.87,1015.87,1010.83,1013.29,8424.0,1012.87,1015.87,1010.83,1013.29,8424.0
2025-06-11 10:30:00,1014.49,1016.39,1012.96,1015.41,6789.0,1014.49,1016.39,1012.96,1015.41,6789.0
2025-06-11 11:00:00,1015.8,1016.15,1011.1,1012.26,9531.0,1015.8,1016.15,1011.1,1012.26,9531.0
2025-06-11 11:30:00,1012.24,1014.29,1011.27,1012.59,5897.0,1012.24,1014.29,1011.27,1012.59,5897.0
2025-06-11 12:00:00,1012.59,1014.64,1009.96,1014.64,10829.0,1012.59,1014.64,1009.96,1014.64,10829.0
2025-06-11 12:30:00,1014.52,1015.7,1013.28,1014.75,7073.0,1014.52,1015.7,1013.28,1014.75,7073.0
2025-06-11 13:00:00,1014.93,1017.0,1014.92,1016.43,14647.0,1014.93,1017.0,1014.92,1016.43,14647.0
2025-06-11 13:30:00,1016.43,1017.72,1007.92,1008.18,38503.0,1016.43,1017.72,1007.92,1008.18,38503.0
2025-06-11 14:00:00,1008.58,1009.36,1003.08,1006.12,14447.0,1008.58,1009.36,1003.08,1006.12,14447.0
2025-06-11 14:30:00,1005.73,1008.57,1004.02,1006.36,5282.0,1005.73,1008.57,1004.02,1006.36,5282.0
2025-06-11 15:00:00,1004.02,1006.15,1003.5,1004.28,8454.0,1004.02,1006.15,1003.5,1004.28,8454.0
2025-06-11 15:30:00,1003.78,1004.59,1001.39,1004.59,34324.0,1003.78,1004.59,1001.39,1004.59,34324.0
2025-06-12 09:30:00,1002.6,1010.16,1002.6,1008.35,31431.0,1002.6,1010.16,1002.6,1008.35,31431.0
2025-06-12 10:00:00,1008.51,1013.94,1007.38,1009.1,18746.0,1008.51,1013.94,1007.38,1009.1,18746.0
2025-06-12 10:30:00,1007.52,1010.19,1006.58,1008.88,8930.0,1007.52,1010.19,1006.58,1008.88,8930.0
2025-06-12 11:00:00,1008.72,1011.28,1007.79,1009.28,12048.0,1008.72,1011.28,1007.79,1009.28,12048.0
2025-06-12 11:30:00,1009.28,1010.11,1007.01,1008.38,9251.0,1009.28,1010.11,1007.01,1008.38,9251.0
2025-06-12 12:00:00,1007.69,1010.77,1005.86,1010.26,24603.0,1007.69,1010.77,1005.86,1010.26,24603.0
2025-06-12 12:30:00,1009.29,1015.62,1008.72,1013.87,26817.0,1009.29,1015.62,1008.72,1013.87,26817.0
2025-06-12 13:00:00,1014.32,1016.04,1013.31,1014.1,26722.0,1014.32,1016.04,1013.31,1014.1,26722.0
2025-06-12 13:30:00,1014.45,1015.08,1011.16,1011.72,32774.0,1014.45,1015.08,1011.16,1011.72,32774.0
2025-06-12 14:00:00,1012.59,1012.76,1007.74,1007.75,11906.0,1012.59,1012.76,1007.74,1007.75,11906.0
2025-06-12 14:30:00,1006.72,1009.97,1006.72,1009.97,12029.0,1006.72,1009.97,1006.72,1009.97,12029.0
2025-06-12 15:00:00,1009.14,1011.48,1008.6,1010.1,12671.0,1009.14,1011.48,1008.6,1010.1,12671.0
2025-06-12 15:30:00,1009.97,1010.61,1004.51,1006.56,54715.0,1009.97,1010.61,1004.51,1006.56,54715.0
2025-06-13 09:30:00,998.03,1001.0,988.09,988.73,47613.0,998.03,1001.0,988.09,988.73,47613.0
2025-06-13 10:00:00,990.0,992.22,983.31,984.11,39868.0,990.0,992.22,983.31,984.11,39868.0
2025-06-13 10:30:00,983.3,991.36,983.29,990.9,34807.0,983.3,991.36,983.29,990.9,34807.0
2025-06-13 11:00:00,990.9,993.07,989.01,992.81,62762.0,990.9,993.07,989.01,992.81,62762.0
2025-06-13 11:30:00,993.7,995.08,991.41,994.97,21311.0,993.7,995.08,991.41,994.97,21311.0
2025-06-13 12:00:00,995.0,996.58,993.1,993.1,11247.0,995.0,996.58,993.1,993.1,11247.0
2025-06-13 12:30:00,992.99,994.21,991.09,993.11,15644.0,992.99,994.21,991.09,993.11,15644.0
2025-06-13 13:00:00,992.57,993.23,987.24,989.71,13091.0,992.57,993.23,987.24,989.71,13091.0
2025-06-13 13:30:00,989.1,989.1,985.02,987.84,16079.0,989.1,989.1,985.02,987.84,16079.0
2025-06-13 14:00:00,987.91,988.42,980.36,980.79,19226.0,987.91,988.42,980.36,980.79,19226.0
2025-06-13 14:30:00,980.65,982.31,978.18,982.24,54023.0,980.65,982.31,978.18,982.24,54023.0
2025-06-13 15:00:00,982.54,985.51,980.45,984.24,27497.0,982.54,985.51,980.45,984.24,27497.0
2025-06-13 15:30:00,983.78,988.69,982.9,988.41,111861.0,983.78,988.69,982.9,988.41,111861.0
2025-06-16 09:30:00,992.0,1005.7,991.38,1005.7,72335.0,992.0,1005.7,991.38,1005.7,72335.0
2025-06-16 10:00:00,1005.99,1008.0,1000.2,1004.04,41064.0,1005.99,1008.0,1000.2,1004.04,41064.0
2025-06-16 10:30:00,1004.0,1008.0,1003.09,1007.96,28357.0,1004.0,1008.0,1003.09,1007.96,28357.0
2025-06-16 11:00:00,1008.65,1014.6,1007.98,1012.73,44481.0,1008.65,1014.6,1007.98,1012.73,44481.0
2025-06-16 11:30:00,1014.24,1016.97,1011.41,1012.58,30443.0,1014.24,1016.97,1011.41,1012.58,30443.0
2025-06-16 12:00:00,1011.88,1013.24,1010.4,1010.4,17670.0,1011.88,1013.24,1010.4,1010.4,17670.0
2025-06-16 12:30:00,1010.5,1011.45,1007.66,1008.52,12131.0,1010.5,1011.45,1007.66,1008.52,12131.0
2025-06-16 13:00:00,1009.12,1010.0,1008.21,1010.0,8496.0,1009.12,1010.0,1008.21,1010.0,8496.0
2025-06-16 13:30:00,1009.92,1009.98,1006.88,1007.69,14519.0,1009.92,1009.98,1006.88,1007.69,14519.0
2025-06-16 14:00:00,1007.69,1010.78,1007.24,1008.98,18286.0,1007.69,1010.78,1007.24,1008.98,18286.0
2025-06-16 14:30:00,1008.98,1009.58,1005.02,1006.53,19400.0,1008.98,1009.58,1005.02,1006.53,19400.0
2025-06-16 15:00:00,1006.46,1008.04,1004.58,1004.59,21291.0,1006.46,1008.04,1004.58,1004.59,21291.0
2025-06-16 15:30:00,1004.6,1007.92,1004.45,1006.04,54574.0,1004.6,1007.92,1004.45,1006.04,54574.0
2025-06-17 09:30:00,1003.85,1009.11,1003.0,1007.2,32005.0,1003.85,1009.11,1003.0,1007.2,32005.0
2025-06-17 10:00:00,1007.96,1011.21,1006.15,1010.81,30181.0,1007.96,1011.21,1006.15,1010.81,30181.0
2025-06-17 10:30:00,1010.81,1012.0,1006.99,1007.32,7936.0,1010.81,1012.0,1006.99,1007.32,7936.0
2025-06-17 11:00:00,1007.16,1010.5,1007.07,1008.72,5026.0,1007.16,1010.5,1007.07,1008.72,5026.0
2025-06-17 11:30:00,1008.65,1010.84,1006.61,1006.61,9118.0,1008.65,1010.84,1006.61,1006.61,9118.0
2025-06-17 12:00:00,1007.2,1012.0,1006.61,1008.98,38011.0,1007.2,1012.0,1006.61,1008.98,38011.0
2025-06-17 12:30:00,1008.98,1011.97,1004.59,1005.36,10143.0,1008.98,1011.97,1004.59,1005.36,10143.0
2025-06-17 13:00:00,1004.75,1008.45,1004.74,1004.93,7935.0,1004.75,1008.45,1004.74,1004.93,7935.0
2025-06-17 13:30:00,1004.08,1006.59,1001.61,1001.61,13621.0,1004.08,1006.59,1001.61,1001.61,13621.0
2025-06-17 14:00:00,1001.0,1003.68,999.34,1003.66,9424.0,1001.0,1003.68,999.34,1003.66,9424.0
2025-06-17 14:30:00,1004.13,1005.69,1002.7,1004.25,10934.0,1004.13,1005.69,1002.7,1004.25,10934.0
2025-06-17 15:00:00,1004.56,1006.0,1004.5,1005.08,3492.0,1004.56,1006.0,1004.5,1005.08,3492.0
2025-06-17 15:30:00,1005.56,1006.29,1003.67,1004.14,36714.0,1005.56,1006.29,1003.67,1004.14,36714.0
2025-06-18 09:30:00,1004.44,1007.04,993.01,993.28,42056.0,1004.44,1007.04,993.01,993.28,42056.0
2025-06-18 10:00:00,993.85,995.23,986.84,994.58,36090.0,993.85,995.23,986.84,994.58,36090.0
2025-06-18 10:30:00,993.75,994.29,987.58,993.59,50792.0,993.75,994.29,987.58,993.59,50792.0
2025-06-18 11:00:00,993.34,993.34,990.0,990.81,13843.0,993.34,993.34,990.0,990.81,13843.0
2025-06-18 11:30:00,991.17,991.53,989.61,989.93,6886.0,991.17,991.53,989.61,989.93,6886.0
2025-06-18 12:00:00,989.3,989.95,982.0,982.05,19312.0,989.3,989.95,982.0,982.05,19312.0
2025-06-18 12:30:00,982.78,986.66,981.42,986.13,10188.0,982.78,986.66,981.42,986.13,10188.0
2025-06-18 13:00:00,985.34,985.72,981.85,981.86,19936.0,985.34,985.72,981.85,981.86,19936.0
2025-06-18 13:30:00,981.74,986.5,979.2,985.22,12232.0,981.74,986.5,979.2,985.22,12232.0
2025-06-18 14:00:00,986.09,989.49,982.06,987.88,18370.0,986.09,989.49,982.06,987.88,18370.0
2025-06-18 14:30:00,988.02,991.0,982.0,982.38,11450.0,988.02,991.0,982.0,982.38,11450.0
2025-06-18 15:00:00,981.15,984.96,979.99,980.06,42193.0,981.15,984.96,979.99,980.06,42193.0
2025-06-18 15:30:00,979.96,982.92,979.53,980.73,102759.0,979.96,982.92,979.53,980.73,102759.0
2025-06-20 09:30:00,985.59,986.01,968.08,978.66,210619.0,985.59,986.01,968.08,978.66,210619.0
2025-06-20 10:00:00,978.97,981.3,974.65,978.43,31725.0,978.97,981.3,974.65,978.43,31725.0
2025-06-20 10:30:00,978.43,982.09,976.84,979.25,15045.0,978.43,982.09,976.84,979.25,15045.0
2025-06-20 11:00:00,976.56,981.81,976.56,980.38,17038.0,976.56,981.81,976.56,980.38,17038.0
2025-06-20 11:30:00,980.19,982.0,977.44,977.89,15978.0,980.19,982.0,977.44,977.89,15978.0
2025-06-20 12:00:00,977.62,978.8,976.58,977.79,17895.0,977.62,978.8,976.58,977.79,17895.0
2025-06-20 12:30:00,978.13,978.91,975.79,975.8,8127.0,978.13,978.91,975.79,975.8,8127.0
2025-06-20 13:00:00,975.79,977.1,972.0,972.7,9295.0,975.79,977.1,972.0,972.7,9295.0
2025-06-20 13:30:00,972.3,973.28,971.0,972.68,10814.0,972.3,973.28,971.0,972.68,10814.0
2025-06-20 14:00:00,972.69,974.95,972.51,973.3,9431.0,972.69,974.95,972.51,973.3,9431.0
2025-06-20 14:30:00,973.47,973.78,965.59,966.29,24246.0,973.47,973.78,965.59,966.29,24246.0
2025-06-20 15:00:00,966.89,968.0,966.2,967.32,21102.0,966.89,968.0,966.2,967.32,21102.0
2025-06-20 15:30:00,967.73,971.64,965.45,970.2,96144.0,967.73,971.64,965.45,970.2,96144.0