date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-03-19 10:00:00,31.0,31.0,27.22,28.99,3183600.0,31.0,31.0,27.22,28.99,3183600.0
2014-03-19 10:30:00,28.99,29.28,25.8,26.93,2266000.0,28.99,29.28,25.8,26.93,2266000.0
2014-03-19 11:00:00,26.95,27.25,25.11,25.85,1005500.0,26.95,27.25,25.11,25.85,1005500.0
2014-03-19 11:30:00,25.92,26.57,25.33,26.55,266700.0,25.92,26.57,25.33,26.55,266700.0
2014-03-19 12:00:00,26.52,27.15,26.34,26.84,437600.0,26.52,27.15,26.34,26.84,437600.0
2014-03-19 12:30:00,26.8,27.12,26.56,26.98,182900.0,26.8,27.12,26.56,26.98,182900.0
2014-03-19 13:00:00,26.81,26.94,26.56,26.94,108600.0,26.81,26.94,26.56,26.94,108600.0
2014-03-19 13:30:00,26.9,27.0,26.75,26.94,124400.0,26.9,27.0,26.75,26.94,124400.0
2014-03-19 14:00:00,26.97,27.0,26.55,26.57,129600.0,26.97,27.0,26.55,26.57,129600.0
2014-03-19 14:30:00,26.6,26.6,25.51,25.99,225500.0,26.6,26.6,25.51,25.99,225500.0
2014-03-19 15:00:00,25.99,26.28,25.28,25.74,274900.0,25.99,26.28,25.28,25.74,274900.0
2014-03-19 15:30:00,25.75,25.9,23.99,24.05,757500.0,25.75,25.9,23.99,24.05,757500.0
2014-03-20 09:30:00,24.05,25.18,24.05,24.4,224900.0,24.05,25.18,24.05,24.4,224900.0
2014-03-20 10:00:00,24.26,25.44,24.14,25.29,169800.0,24.26,25.44,24.14,25.29,169800.0
2014-03-20 10:30:00,25.25,25.3,24.98,25.0,94200.0,25.25,25.3,24.98,25.0,94200.0
2014-03-20 11:00:00,25.09,25.5,25.0,25.39,84200.0,25.09,25.5,25.0,25.39,84200.0
2014-03-20 11:30:00,25.36,25.74,25.16,25.43,58100.0,25.36,25.74,25.16,25.43,58100.0
2014-03-20 12:00:00,25.45,25.61,25.12,25.32,58400.0,25.45,25.61,25.12,25.32,58400.0
2014-03-20 12:30:00,25.49,25.5,25.26,25.49,20000.0,25.49,25.5,25.26,25.49,20000.0
2014-03-20 13:00:00,25.5,25.96,25.45,25.65,38900.0,25.5,25.96,25.45,25.65,38900.0
2014-03-20 13:30:00,25.51,25.7,25.3,25.41,21700.0,25.51,25.7,25.3,25.41,21700.0
2014-03-20 14:00:00,25.5,25.7,25.4,25.49,26800.0,25.5,25.7,25.4,25.49,26800.0
2014-03-20 14:30:00,25.49,25.57,25.07,25.14,13200.0,25.49,25.57,25.07,25.14,13200.0
2014-03-20 15:00:00,25.16,25.55,25.16,25.48,21900.0,25.16,25.55,25.16,25.48,21900.0
2014-03-20 15:30:00,25.35,26.64,25.31,25.99,120300.0,25.35,26.64,25.31,25.99,120300.0
2014-03-21 09:30:00,26.0,26.5,25.63,25.75,43500.0,26.0,26.5,25.63,25.75,43500.0
2014-03-21 10:00:00,25.75,25.92,25.25,25.28,47200.0,25.75,25.92,25.25,25.28,47200.0
2014-03-21 10:30:00,25.57,25.57,25.35,25.54,33100.0,25.57,25.57,25.35,25.54,33100.0
2014-03-21 11:00:00,25.54,25.76,25.5,25.76,52500.0,25.54,25.76,25.5,25.76,52500.0
2014-03-21 11:30:00,25.67,25.91,25.56,25.77,25300.0,25.67,25.91,25.56,25.77,25300.0
2014-03-21 12:00:00,25.8,26.12,25.64,26.03,13100.0,25.8,26.12,25.64,26.03,13100.0
2014-03-21 12:30:00,26.02,26.25,26.0,26.05,39500.0,26.02,26.25,26.0,26.05,39500.0
2014-03-21 13:00:00,26.05,26.13,25.99,26.08,45700.0,26.05,26.13,25.99,26.08,45700.0
2014-03-21 13:30:00,26.04,26.11,25.97,26.05,47400.0,26.04,26.11,25.97,26.05,47400.0
2014-03-21 14:00:00,26.0,26.02,25.4,25.67,89800.0,26.0,26.02,25.4,25.67,89800.0
2014-03-21 14:30:00,25.65,25.69,25.36,25.62,42800.0,25.65,25.69,25.36,25.62,42800.0
2014-03-21 15:00:00,25.59,25.62,25.3,25.38,30400.0,25.59,25.62,25.3,25.38,30400.0
2014-03-21 15:30:00,25.38,26.35,25.31,26.28,60300.0,25.38,26.35,25.31,26.28,60300.0
2014-03-24 09:30:00,26.0,26.0,25.29,25.32,12500.0,26.0,26.0,25.29,25.32,12500.0
2014-03-24 10:00:00,25.32,25.37,24.79,25.19,46000.0,25.32,25.37,24.79,25.19,46000.0
2014-03-24 10:30:00,24.85,25.2,24.85,25.01,60200.0,24.85,25.2,24.85,25.01,60200.0
2014-03-24 11:00:00,25.02,25.05,24.14,24.71,69000.0,25.02,25.05,24.14,24.71,69000.0
2014-03-24 11:30:00,24.65,24.9,24.61,24.75,24400.0,24.65,24.9,24.61,24.75,24400.0
2014-03-24 12:00:00,24.75,24.75,24.33,24.38,27300.0,24.75,24.75,24.33,24.38,27300.0
2014-03-24 12:30:00,24.38,24.48,24.01,24.02,9800.0,24.38,24.48,24.01,24.02,9800.0
2014-03-24 13:00:00,24.04,24.16,23.09,23.67,42900.0,24.04,24.16,23.09,23.67,42900.0
2014-03-24 13:30:00,23.67,23.8,23.4,23.51,11300.0,23.67,23.8,23.4,23.51,11300.0
2014-03-24 14:00:00,23.59,23.95,23.56,23.95,11400.0,23.59,23.95,23.56,23.95,11400.0
2014-03-24 14:30:00,23.95,24.73,23.95,24.58,12600.0,23.95,24.73,23.95,24.58,12600.0
2014-03-24 15:00:00,24.6,24.65,24.25,24.42,24700.0,24.6,24.65,24.25,24.42,24700.0
2014-03-24 15:30:00,24.43,24.57,24.28,24.42,90400.0,24.43,24.57,24.28,24.42,90400.0
2014-03-25 09:30:00,24.63,24.93,23.8,23.99,36300.0,24.63,24.93,23.8,23.99,36300.0
2014-03-25 10:00:00,23.82,24.09,23.82,24.0,26700.0,23.82,24.09,23.82,24.0,26700.0
2014-03-25 10:30:00,24.0,24.05,23.98,24.01,36300.0,24.0,24.05,23.98,24.01,36300.0
2014-03-25 11:00:00,24.0,24.11,24.0,24.11,14200.0,24.0,24.11,24.0,24.11,14200.0
2014-03-25 11:30:00,24.07,24.23,24.03,24.03,10000.0,24.07,24.23,24.03,24.03,10000.0
2014-03-25 12:00:00,24.02,24.22,24.0,24.01,22100.0,24.02,24.22,24.0,24.01,22100.0
2014-03-25 12:30:00,24.0,24.1,24.0,24.01,8200.0,24.0,24.1,24.0,24.01,8200.0
2014-03-25 13:00:00,24.0,24.01,23.53,23.91,32500.0,24.0,24.01,23.53,23.91,32500.0
2014-03-25 13:30:00,23.91,24.0,23.89,24.0,15700.0,23.91,24.0,23.89,24.0,15700.0
2014-03-25 14:00:00,23.9,24.1,23.89,24.05,11800.0,23.9,24.1,23.89,24.05,11800.0
2014-03-25 14:30:00,24.0,24.04,23.62,23.66,28000.0,24.0,24.04,23.62,23.66,28000.0
2014-03-25 15:00:00,23.71,24.04,23.66,23.95,45800.0,23.71,24.04,23.66,23.95,45800.0
2014-03-25 15:30:00,23.96,24.0,23.76,23.78,37300.0,23.96,24.0,23.76,23.78,37300.0
2014-03-26 09:30:00,23.75,24.0,23.2,23.5,28000.0,23.75,24.0,23.2,23.5,28000.0
2014-03-26 10:00:00,23.41,23.41,22.5,22.9,81300.0,23.41,23.41,22.5,22.9,81300.0
2014-03-26 10:30:00,22.9,23.21,22.9,23.0,67300.0,22.9,23.21,22.9,23.0,67300.0
2014-03-26 11:00:00,23.05,23.05,23.0,23.0,34000.0,23.05,23.05,23.0,23.0,34000.0
2014-03-26 11:30:00,23.0,23.05,22.51,22.61,36700.0,23.0,23.05,22.51,22.61,36700.0
2014-03-26 12:00:00,22.65,22.68,22.11,22.67,50200.0,22.65,22.68,22.11,22.67,50200.0
2014-03-26 12:30:00,22.66,22.75,22.52,22.75,12500.0,22.66,22.75,22.52,22.75,12500.0
2014-03-26 13:00:00,22.71,23.0,22.67,22.9,15000.0,22.71,23.0,22.67,22.9,15000.0
2014-03-26 13:30:00,22.9,22.96,22.86,22.9,34600.0,22.9,22.96,22.86,22.9,34600.0
2014-03-26 14:00:00,22.92,23.0,22.75,22.91,17500.0,22.92,23.0,22.75,22.91,17500.0
2014-03-26 14:30:00,22.93,22.93,22.75,22.85,15700.0,22.93,22.93,22.75,22.85,15700.0
2014-03-26 15:00:00,22.83,22.95,22.73,22.92,59100.0,22.83,22.95,22.73,22.92,59100.0
2014-03-26 15:30:00,22.93,23.16,22.74,22.93,97100.0,22.93,23.16,22.74,22.93,97100.0
2014-03-27 09:30:00,22.95,23.08,22.91,23.08,28600.0,22.95,23.08,22.91,23.08,28600.0
2014-03-27 10:00:00,23.14,23.15,22.95,22.96,12100.0,23.14,23.15,22.95,22.96,12100.0
2014-03-27 10:30:00,22.96,22.96,22.89,22.95,5100.0,22.96,22.96,22.89,22.95,5100.0
2014-03-27 11:00:00,22.95,22.96,22.95,22.95,3500.0,22.95,22.96,22.95,22.95,3500.0
2014-03-27 11:30:00,22.95,22.95,22.15,22.51,12500.0,22.95,22.95,22.15,22.51,12500.0
2014-03-27 12:00:00,22.49,22.53,22.21,22.25,20500.0,22.49,22.53,22.21,22.25,20500.0
2014-03-27 12:30:00,22.32,22.65,22.28,22.57,8100.0,22.32,22.65,22.28,22.57,8100.0
2014-03-27 13:00:00,22.41,22.65,22.24,22.24,6000.0,22.41,22.65,22.24,22.24,6000.0
2014-03-27 13:30:00,22.29,22.58,22.28,22.52,1200.0,22.29,22.58,22.28,22.52,1200.0
2014-03-27 14:00:00,22.26,22.54,22.26,22.47,4100.0,22.26,22.54,22.26,22.47,4100.0
2014-03-27 14:30:00,22.45,22.59,22.36,22.52,4900.0,22.45,22.59,22.36,22.52,4900.0
2014-03-27 15:00:00,22.52,22.94,22.4,22.94,22000.0,22.52,22.94,22.4,22.94,22000.0
2014-03-27 15:30:00,22.67,22.84,22.54,22.61,4700.0,22.67,22.84,22.54,22.61,4700.0
2014-03-28 09:30:00,22.67,23.0,22.5,22.71,5600.0,22.67,23.0,22.5,22.71,5600.0
2014-03-28 10:00:00,22.58,22.59,22.26,22.36,6600.0,22.58,22.59,22.26,22.36,6600.0
2014-03-28 10:30:00,22.37,22.41,22.31,22.31,8700.0,22.37,22.41,22.31,22.31,8700.0
2014-03-28 11:00:00,22.31,22.54,22.31,22.45,4000.0,22.31,22.54,22.31,22.45,4000.0
2014-03-28 11:30:00,22.5,22.55,22.46,22.51,4600.0,22.5,22.55,22.46,22.51,4600.0
2014-03-28 12:00:00,22.51,22.53,22.5,22.5,1100.0,22.51,22.53,22.5,22.5,1100.0
2014-03-28 12:30:00,22.51,22.51,22.37,22.37,7300.0,22.51,22.51,22.37,22.37,7300.0
2014-03-28 13:00:00,22.4,22.57,22.31,22.57,29000.0,22.4,22.57,22.31,22.57,29000.0
2014-03-28 13:30:00,22.69,22.69,22.42,22.51,13500.0,22.69,22.69,22.42,22.51,13500.0
2014-03-28 14:00:00,22.51,22.71,22.33,22.33,6900.0,22.51,22.71,22.33,22.33,6900.0
2014-03-28 14:30:00,22.32,22.49,22.31,22.34,8700.0,22.32,22.49,22.31,22.34,8700.0
2014-03-28 15:00:00,22.34,22.67,22.33,22.5,9100.0,22.34,22.67,22.33,22.5,9100.0
2014-03-28 15:30:00,22.59,22.91,22.49,22.72,17000.0,22.59,22.91,22.49,22.72,17000.0
2014-03-31 09:30:00,22.99,23.62,22.53,23.27,6500.0,22.99,23.62,22.53,23.27,6500.0
2014-03-31 10:00:00,23.3,23.99,23.3,23.99,7500.0,23.3,23.99,23.3,23.99,7500.0
2014-03-31 10:30:00,23.97,24.2,23.9,24.01,10500.0,23.97,24.2,23.9,24.01,10500.0
2014-03-31 11:00:00,24.0,24.5,24.0,24.37,18600.0,24.0,24.5,24.0,24.37,18600.0
2014-03-31 11:30:00,24.26,24.26,24.06,24.06,14900.0,24.26,24.26,24.06,24.06,14900.0
2014-03-31 12:00:00,24.09,24.25,24.0,24.0,9800.0,24.09,24.25,24.0,24.0,9800.0
2014-03-31 12:30:00,24.18,24.18,24.01,24.13,3500.0,24.18,24.18,24.01,24.13,3500.0
2014-03-31 13:00:00,24.14,24.18,24.11,24.16,3000.0,24.14,24.18,24.11,24.16,3000.0
2014-03-31 13:30:00,24.18,24.18,24.01,24.1,3400.0,24.18,24.18,24.01,24.1,3400.0
2014-03-31 14:00:00,24.01,24.1,24.0,24.06,2500.0,24.01,24.1,24.0,24.06,2500.0
2014-03-31 14:30:00,24.05,24.17,24.0,24.17,6500.0,24.05,24.17,24.0,24.17,6500.0
2014-03-31 15:00:00,24.11,24.2,24.01,24.01,4200.0,24.11,24.2,24.01,24.01,4200.0
2014-03-31 15:30:00,24.02,24.25,24.01,24.05,30500.0,24.02,24.25,24.01,24.05,30500.0
2014-04-01 09:30:00,24.08,24.4,24.0,24.21,2000.0,24.08,24.4,24.0,24.21,2000.0
2014-04-01 10:00:00,24.27,24.4,24.25,24.36,13100.0,24.27,24.4,24.25,24.36,13100.0
2014-04-01 10:30:00,24.4,24.88,24.32,24.63,6600.0,24.4,24.88,24.32,24.63,6600.0
2014-04-01 11:00:00,24.86,24.86,24.72,24.81,4700.0,24.86,24.86,24.72,24.81,4700.0
2014-04-01 11:30:00,24.73,24.96,24.73,24.96,8500.0,24.73,24.96,24.73,24.96,8500.0
2014-04-01 12:00:00,24.96,24.96,24.63,24.63,7300.0,24.96,24.96,24.63,24.63,7300.0
2014-04-01 12:30:00,24.66,24.84,24.62,24.62,2700.0,24.66,24.84,24.62,24.62,2700.0
2014-04-01 13:00:00,24.66,24.67,24.51,24.56,10700.0,24.66,24.67,24.51,24.56,10700.0
2014-04-01 13:30:00,24.63,24.7,24.5,24.5,18900.0,24.63,24.7,24.5,24.5,18900.0
2014-04-01 14:00:00,24.52,24.52,23.96,24.12,26900.0,24.52,24.52,23.96,24.12,26900.0
2014-04-01 14:30:00,24.12,24.53,24.12,24.2,9700.0,24.12,24.53,24.12,24.2,9700.0
2014-04-01 15:00:00,24.24,24.39,24.0,24.23,26900.0,24.24,24.39,24.0,24.23,26900.0
2014-04-01 15:30:00,24.3,24.9,24.29,24.89,21200.0,24.3,24.9,24.29,24.89,21200.0
2014-04-02 09:30:00,25.02,25.07,24.27,24.85,6700.0,25.02,25.07,24.27,24.85,6700.0
2014-04-02 10:00:00,24.83,24.83,24.39,24.61,11000.0,24.83,24.83,24.39,24.61,11000.0
2014-04-02 10:30:00,24.68,24.68,24.45,24.66,4700.0,24.68,24.68,24.45,24.66,4700.0
2014-04-02 11:00:00,24.6,24.6,24.32,24.5,3800.0,24.6,24.6,24.32,24.5,3800.0
2014-04-02 11:30:00,24.39,24.5,24.25,24.5,7500.0,24.39,24.5,24.25,24.5,7500.0
2014-04-02 12:00:00,24.47,24.5,24.43,24.47,3200.0,24.47,24.5,24.43,24.47,3200.0
2014-04-02 12:30:00,24.5,24.5,24.4,24.5,40300.0,24.5,24.5,24.4,24.5,40300.0
2014-04-02 13:00:00,24.41,24.5,24.4,24.4,4000.0,24.41,24.5,24.4,24.4,4000.0
2014-04-02 13:30:00,24.45,24.45,24.4,24.4,5300.0,24.45,24.45,24.4,24.4,5300.0
2014-04-02 14:00:00,24.4,24.5,24.4,24.49,3600.0,24.4,24.5,24.4,24.49,3600.0
2014-04-02 14:30:00,24.47,24.47,24.42,24.47,500.0,24.47,24.47,24.42,24.47,500.0
2014-04-02 15:00:00,24.44,24.54,24.01,24.15,13200.0,24.44,24.54,24.01,24.15,13200.0
2014-04-02 15:30:00,24.16,24.45,23.91,24.0,24700.0,24.16,24.45,23.91,24.0,24700.0
2014-04-03 09:30:00,23.89,24.1,23.51,23.99,10300.0,23.89,24.1,23.51,23.99,10300.0
2014-04-03 10:00:00,23.79,23.95,23.7,23.89,1500.0,23.79,23.95,23.7,23.89,1500.0
2014-04-03 10:30:00,23.93,23.95,23.77,23.77,5400.0,23.93,23.95,23.77,23.77,5400.0
2014-04-03 11:00:00,23.75,23.8,23.64,23.78,3200.0,23.75,23.8,23.64,23.78,3200.0
2014-04-03 11:30:00,23.78,23.9,23.66,23.7,4200.0,23.78,23.9,23.66,23.7,4200.0
2014-04-03 12:00:00,23.75,23.8,23.43,23.7,9900.0,23.75,23.8,23.43,23.7,9900.0
2014-04-03 12:30:00,23.66,23.73,23.55,23.72,2700.0,23.66,23.73,23.55,23.72,2700.0
2014-04-03 13:00:00,23.74,23.78,23.66,23.77,8700.0,23.74,23.78,23.66,23.77,8700.0
2014-04-03 13:30:00,23.75,23.9,23.71,23.83,20700.0,23.75,23.9,23.71,23.83,20700.0
2014-04-03 14:00:00,23.83,23.88,23.66,23.66,9600.0,23.83,23.88,23.66,23.66,9600.0
2014-04-03 14:30:00,23.66,23.74,23.54,23.62,23200.0,23.66,23.74,23.54,23.62,23200.0
2014-04-03 15:00:00,23.62,23.66,22.61,22.76,16900.0,23.62,23.66,22.61,22.76,16900.0
2014-04-03 15:30:00,22.74,23.54,21.62,22.71,77600.0,22.74,23.54,21.62,22.71,77600.0
2014-04-04 09:30:00,22.4,23.4,22.4,22.95,16400.0,22.4,23.4,22.4,22.95,16400.0
2014-04-04 10:00:00,23.0,23.25,22.56,22.84,61300.0,23.0,23.25,22.56,22.84,61300.0
2014-04-04 10:30:00,22.9,22.9,22.21,22.48,40300.0,22.9,22.9,22.21,22.48,40300.0
2014-04-04 11:00:00,22.78,22.78,22.26,22.6,8500.0,22.78,22.78,22.26,22.6,8500.0
2014-04-04 11:30:00,22.46,22.64,22.01,22.27,7300.0,22.46,22.64,22.01,22.27,7300.0
2014-04-04 12:00:00,22.18,22.37,21.31,22.0,16200.0,22.18,22.37,21.31,22.0,16200.0
2014-04-04 12:30:00,22.0,22.28,21.56,21.71,9700.0,22.0,22.28,21.56,21.71,9700.0
2014-04-04 13:00:00,21.6,21.94,21.55,21.85,24700.0,21.6,21.94,21.55,21.85,24700.0
2014-04-04 13:30:00,21.85,21.9,20.04,20.15,78200.0,21.85,21.9,20.04,20.15,78200.0
2014-04-04 14:00:00,20.25,20.63,20.25,20.5,31900.0,20.25,20.63,20.25,20.5,31900.0
2014-04-04 14:30:00,20.53,20.69,20.33,20.48,38900.0,20.53,20.69,20.33,20.48,38900.0
2014-04-04 15:00:00,20.57,20.63,20.33,20.48,80800.0,20.57,20.63,20.33,20.48,80800.0
2014-04-04 15:30:00,20.48,20.93,20.41,20.69,145400.0,20.48,20.93,20.41,20.69,145400.0
2014-04-07 09:30:00,20.44,20.6,20.26,20.53,29400.0,20.44,20.6,20.26,20.53,29400.0
2014-04-07 10:00:00,20.55,20.59,20.51,20.51,3500.0,20.55,20.59,20.51,20.51,3500.0
2014-04-07 10:30:00,20.55,20.73,20.52,20.55,4000.0,20.55,20.73,20.52,20.55,4000.0
2014-04-07 11:00:00,20.59,20.78,20.54,20.78,6800.0,20.59,20.78,20.54,20.78,6800.0
2014-04-07 11:30:00,20.59,20.59,20.12,20.15,5100.0,20.59,20.59,20.12,20.15,5100.0
2014-04-07 12:00:00,20.23,20.4,20.12,20.4,8200.0,20.23,20.4,20.12,20.4,8200.0
2014-04-07 12:30:00,20.2,20.35,20.16,20.26,6100.0,20.2,20.35,20.16,20.26,6100.0
2014-04-07 13:00:00,20.39,20.57,20.25,20.3,10600.0,20.39,20.57,20.25,20.3,10600.0
2014-04-07 13:30:00,20.3,20.48,20.23,20.48,1600.0,20.3,20.48,20.23,20.48,1600.0
2014-04-07 14:00:00,20.47,20.47,20.2,20.25,2800.0,20.47,20.47,20.2,20.25,2800.0
2014-04-07 14:30:00,20.25,20.37,20.16,20.17,35700.0,20.25,20.37,20.16,20.17,35700.0
2014-04-07 15:00:00,20.17,20.2,20.07,20.07,12000.0,20.17,20.2,20.07,20.07,12000.0
2014-04-07 15:30:00,20.07,20.12,19.76,19.89,44800.0,20.07,20.12,19.76,19.89,44800.0
2014-04-08 09:30:00,20.0,20.16,19.5,19.95,5300.0,20.0,20.16,19.5,19.95,5300.0
2014-04-08 10:00:00,19.77,19.94,19.6,19.6,30400.0,19.77,19.94,19.6,19.6,30400.0
2014-04-08 10:30:00,19.57,19.66,19.35,19.48,48600.0,19.57,19.66,19.35,19.48,48600.0
2014-04-08 11:00:00,19.48,19.59,19.41,19.5,23100.0,19.48,19.59,19.41,19.5,23100.0
2014-04-08 11:30:00,19.5,19.55,19.31,19.44,39900.0,19.5,19.55,19.31,19.44,39900.0
2014-04-08 12:00:00,19.36,19.52,19.36,19.42,3500.0,19.36,19.52,19.36,19.42,3500.0
2014-04-08 12:30:00,19.36,19.52,19.36,19.4,1400.0,19.36,19.52,19.36,19.4,1400.0
2014-04-08 13:00:00,19.44,19.44,19.2,19.2,23400.0,19.44,19.44,19.2,19.2,23400.0
2014-04-08 13:30:00,19.34,19.4,19.16,19.16,17800.0,19.34,19.4,19.16,19.16,17800.0
2014-04-08 14:00:00,19.13,19.16,18.92,18.94,23600.0,19.13,19.16,18.92,18.94,23600.0
2014-04-08 14:30:00,19.0,19.11,18.94,19.05,48900.0,19.0,19.11,18.94,19.05,48900.0
2014-04-08 15:00:00,19.01,19.04,18.61,18.69,42800.0,19.01,19.04,18.61,18.69,42800.0
2014-04-08 15:30:00,18.71,19.42,18.7,19.18,78700.0,18.71,19.42,18.7,19.18,78700.0
2014-04-09 09:30:00,19.35,19.5,19.35,19.35,2700.0,19.35,19.5,19.35,19.35,2700.0
2014-04-09 10:00:00,19.4,19.4,19.0,19.01,29800.0,19.4,19.4,19.0,19.01,29800.0
2014-04-09 10:30:00,19.0,19.09,18.92,19.09,14700.0,19.0,19.09,18.92,19.09,14700.0
2014-04-09 11:00:00,19.01,19.09,18.95,19.04,7000.0,19.01,19.09,18.95,19.04,7000.0
2014-04-09 11:30:00,19.09,19.17,19.09,19.1,11800.0,19.09,19.17,19.09,19.1,11800.0
2014-04-09 12:00:00,19.19,19.19,19.0,19.1,20500.0,19.19,19.19,19.0,19.1,20500.0
2014-04-09 12:30:00,19.12,19.21,19.12,19.21,10700.0,19.12,19.21,19.12,19.21,10700.0
2014-04-09 13:00:00,19.27,19.38,19.2,19.3,22000.0,19.27,19.38,19.2,19.3,22000.0
2014-04-09 13:30:00,19.3,19.44,19.25,19.44,5500.0,19.3,19.44,19.25,19.44,5500.0
2014-04-09 14:00:00,19.45,19.54,19.4,19.45,19500.0,19.45,19.54,19.4,19.45,19500.0
2014-04-09 14:30:00,19.5,19.51,19.38,19.38,17000.0,19.5,19.51,19.38,19.38,17000.0
2014-04-09 15:00:00,19.44,19.5,19.33,19.46,12800.0,19.44,19.5,19.33,19.46,12800.0
2014-04-09 15:30:00,19.38,19.54,19.38,19.5,24100.0,19.38,19.54,19.38,19.5,24100.0
2014-04-10 09:30:00,19.28,19.5,19.28,19.36,13500.0,19.28,19.5,19.28,19.36,13500.0
2014-04-10 10:00:00,19.35,19.54,19.33,19.36,36300.0,19.35,19.54,19.33,19.36,36300.0
2014-04-10 10:30:00,19.36,19.49,19.36,19.48,9400.0,19.36,19.49,19.36,19.48,9400.0
2014-04-10 11:00:00,19.48,19.49,19.42,19.47,7400.0,19.48,19.49,19.42,19.47,7400.0
2014-04-10 11:30:00,19.45,19.5,19.43,19.5,5000.0,19.45,19.5,19.43,19.5,5000.0
2014-04-10 12:00:00,19.42,19.5,19.4,19.4,12800.0,19.42,19.5,19.4,19.4,12800.0
2014-04-10 12:30:00,19.4,19.44,19.37,19.39,13600.0,19.4,19.44,19.37,19.39,13600.0
2014-04-10 13:00:00,19.37,19.4,19.11,19.11,8200.0,19.37,19.4,19.11,19.11,8200.0
2014-04-10 13:30:00,19.11,19.3,19.11,19.3,9700.0,19.11,19.3,19.11,19.3,9700.0
2014-04-10 14:00:00,19.4,19.41,19.34,19.34,3200.0,19.4,19.41,19.34,19.34,3200.0
2014-04-10 14:30:00,19.36,19.41,19.25,19.39,7300.0,19.36,19.41,19.25,19.39,7300.0
2014-04-10 15:00:00,19.39,19.39,19.0,19.1,13600.0,19.39,19.39,19.0,19.1,13600.0
2014-04-10 15:30:00,19.02,19.13,18.84,19.12,17300.0,19.02,19.13,18.84,19.12,17300.0
2014-04-11 09:30:00,19.0,19.0,18.28,18.36,13100.0,19.0,19.0,18.28,18.36,13100.0
2014-04-11 10:00:00,18.36,18.53,18.3,18.4,11100.0,18.36,18.53,18.3,18.4,11100.0
2014-04-11 10:30:00,18.4,18.65,18.39,18.59,8300.0,18.4,18.65,18.39,18.59,8300.0
2014-04-11 11:00:00,18.57,18.86,18.57,18.86,11300.0,18.57,18.86,18.57,18.86,11300.0
2014-04-11 11:30:00,18.9,18.91,18.48,18.48,5200.0,18.9,18.91,18.48,18.48,5200.0
2014-04-11 12:00:00,18.49,18.67,18.43,18.45,6200.0,18.49,18.67,18.43,18.45,6200.0
2014-04-11 12:30:00,18.45,18.61,18.42,18.43,15000.0,18.45,18.61,18.42,18.43,15000.0
2014-04-11 13:00:00,18.44,18.56,18.42,18.42,11600.0,18.44,18.56,18.42,18.42,11600.0
2014-04-11 13:30:00,18.43,18.6,18.42,18.45,7300.0,18.43,18.6,18.42,18.45,7300.0
2014-04-11 14:00:00,18.43,18.48,18.39,18.43,10100.0,18.43,18.48,18.39,18.43,10100.0
2014-04-11 14:30:00,18.41,18.56,18.41,18.47,3500.0,18.41,18.56,18.41,18.47,3500.0
2014-04-11 15:00:00,18.51,18.84,18.51,18.84,8000.0,18.51,18.84,18.51,18.84,8000.0
2014-04-11 15:30:00,18.8,19.14,18.78,18.78,31500.0,18.8,19.14,18.78,18.78,31500.0
2014-04-14 09:30:00,18.8,19.3,18.65,18.99,27600.0,18.8,19.3,18.65,18.99,27600.0
2014-04-14 10:00:00,18.91,19.21,18.88,19.13,38400.0,18.91,19.21,18.88,19.13,38400.0
2014-04-14 10:30:00,19.13,19.23,18.98,19.23,13200.0,19.13,19.23,18.98,19.23,13200.0
2014-04-14 11:00:00,19.23,19.23,19.15,19.22,8400.0,19.23,19.23,19.15,19.22,8400.0
2014-04-14 11:30:00,19.22,20.4,19.21,20.4,39100.0,19.22,20.4,19.21,20.4,39100.0
2014-04-14 12:00:00,20.46,20.46,19.79,19.91,5000.0,20.46,20.46,19.79,19.91,5000.0
2014-04-14 12:30:00,19.91,20.04,19.5,20.04,15800.0,19.91,20.04,19.5,20.04,15800.0
2014-04-14 13:00:00,19.83,20.04,19.51,20.04,5500.0,19.83,20.04,19.51,20.04,5500.0
2014-04-14 13:30:00,19.99,20.0,19.85,19.9,11700.0,19.99,20.0,19.85,19.9,11700.0
2014-04-14 14:00:00,19.94,19.94,19.8,19.8,7300.0,19.94,19.94,19.8,19.8,7300.0
2014-04-14 14:30:00,19.85,19.86,19.56,19.64,8100.0,19.85,19.86,19.56,19.64,8100.0
2014-04-14 15:00:00,19.64,19.83,19.6,19.79,14600.0,19.64,19.83,19.6,19.79,14600.0
2014-04-14 15:30:00,19.74,19.95,19.71,19.8,33100.0,19.74,19.95,19.71,19.8,33100.0
2014-04-15 09:30:00,19.99,19.99,19.51,19.71,10600.0,19.99,19.99,19.51,19.71,10600.0
2014-04-15 10:00:00,19.76,20.0,19.65,19.67,9300.0,19.76,20.0,19.65,19.67,9300.0
2014-04-15 10:30:00,19.66,19.87,19.5,19.68,19000.0,19.66,19.87,19.5,19.68,19000.0
2014-04-15 11:00:00,19.66,19.8,19.5,19.8,6200.0,19.66,19.8,19.5,19.8,6200.0
2014-04-15 11:30:00,19.82,19.82,19.5,19.5,35000.0,19.82,19.82,19.5,19.5,35000.0
2014-04-15 12:00:00,19.5,19.59,19.39,19.5,19200.0,19.5,19.59,19.39,19.5,19200.0
2014-04-15 12:30:00,19.59,19.59,19.5,19.5,2700.0,19.59,19.59,19.5,19.5,2700.0
2014-04-15 13:00:00,19.5,19.65,19.26,19.45,34000.0,19.5,19.65,19.26,19.45,34000.0
2014-04-15 13:30:00,19.47,19.71,19.47,19.71,2000.0,19.47,19.71,19.47,19.71,2000.0
2014-04-15 14:00:00,19.79,19.79,19.28,19.45,8400.0,19.79,19.79,19.28,19.45,8400.0
2014-04-15 14:30:00,19.48,19.7,19.44,19.5,20100.0,19.48,19.7,19.44,19.5,20100.0
2014-04-15 15:00:00,19.5,19.69,19.48,19.69,25500.0,19.5,19.69,19.48,19.69,25500.0
2014-04-15 15:30:00,19.79,19.81,19.6,19.79,26700.0,19.79,19.81,19.6,19.79,26700.0
2014-04-16 09:30:00,20.07,20.1,19.86,19.94,5900.0,20.07,20.1,19.86,19.94,5900.0
2014-04-16 10:00:00,19.85,19.85,19.72,19.72,600.0,19.85,19.85,19.72,19.72,600.0
2014-04-16 10:30:00,19.97,19.98,19.71,19.71,1600.0,19.97,19.98,19.71,19.71,1600.0
2014-04-16 11:00:00,19.98,19.98,19.43,19.48,7400.0,19.98,19.98,19.43,19.48,7400.0
2014-04-16 11:30:00,19.26,19.84,19.26,19.52,44400.0,19.26,19.84,19.26,19.52,44400.0
2014-04-16 12:00:00,19.5,19.75,19.5,19.58,1800.0,19.5,19.75,19.5,19.58,1800.0
2014-04-16 12:30:00,19.57,19.69,19.5,19.69,900.0,19.57,19.69,19.5,19.69,900.0
2014-04-16 13:00:00,19.69,19.69,19.51,19.66,4000.0,19.69,19.69,19.51,19.66,4000.0
2014-04-16 13:30:00,19.65,19.69,19.52,19.61,2000.0,19.65,19.69,19.52,19.61,2000.0
2014-04-16 14:00:00,19.69,19.69,19.63,19.69,6400.0,19.69,19.69,19.63,19.69,6400.0
2014-04-16 14:30:00,19.69,19.92,19.68,19.79,7000.0,19.69,19.92,19.68,19.79,7000.0
2014-04-16 15:00:00,19.8,19.8,19.53,19.67,5500.0,19.8,19.8,19.53,19.67,5500.0
2014-04-16 15:30:00,19.7,19.75,19.5,19.53,17100.0,19.7,19.75,19.5,19.53,17100.0
2014-04-17 09:30:00,20.19,20.51,19.99,19.99,3300.0,20.19,20.51,19.99,19.99,3300.0
2014-04-17 10:00:00,19.95,19.98,19.47,19.54,16000.0,19.95,19.98,19.47,19.54,16000.0
2014-04-17 10:30:00,19.48,19.78,19.48,19.78,32300.0,19.48,19.78,19.48,19.78,32300.0
2014-04-17 11:00:00,20.02,20.02,19.72,19.72,4300.0,20.02,20.02,19.72,19.72,4300.0
2014-04-17 11:30:00,19.64,19.86,19.64,19.77,2600.0,19.64,19.86,19.64,19.77,2600.0
2014-04-17 12:00:00,19.77,19.85,19.36,19.45,46800.0,19.77,19.85,19.36,19.45,46800.0
2014-04-17 12:30:00,19.7,19.76,19.38,19.63,24600.0,19.7,19.76,19.38,19.63,24600.0
2014-04-17 13:00:00,19.51,19.66,19.5,19.6,38600.0,19.51,19.66,19.5,19.6,38600.0
2014-04-17 13:30:00,19.52,19.84,19.52,19.68,9800.0,19.52,19.84,19.52,19.68,9800.0
2014-04-17 14:00:00,19.68,19.85,19.42,19.42,8000.0,19.68,19.85,19.42,19.42,8000.0
2014-04-17 14:30:00,19.42,19.55,19.33,19.42,7600.0,19.42,19.55,19.33,19.42,7600.0
2014-04-17 15:00:00,19.41,19.44,19.05,19.39,36100.0,19.41,19.44,19.05,19.39,36100.0
2014-04-17 15:30:00,19.43,19.45,18.52,19.43,55700.0,19.43,19.45,18.52,19.43,55700.0
2014-04-21 09:30:00,19.34,19.6,19.34,19.6,1500.0,19.34,19.6,19.34,19.6,1500.0
2014-04-21 10:00:00,19.51,19.53,19.4,19.53,1400.0,19.51,19.53,19.4,19.53,1400.0
2014-04-21 10:30:00,19.5,19.5,19.34,19.44,1100.0,19.5,19.5,19.34,19.44,1100.0
2014-04-21 11:00:00,19.43,19.45,19.35,19.45,2300.0,19.43,19.45,19.35,19.45,2300.0
2014-04-21 11:30:00,19.4,19.45,19.4,19.45,500.0,19.4,19.45,19.4,19.45,500.0
2014-04-21 12:00:00,19.45,19.45,19.25,19.42,900.0,19.45,19.45,19.25,19.42,900.0
2014-04-21 12:30:00,19.27,19.36,19.27,19.36,600.0,19.27,19.36,19.27,19.36,600.0
2014-04-21 13:00:00,19.35,19.36,19.35,19.36,200.0,19.35,19.36,19.35,19.36,200.0
2014-04-21 13:30:00,19.36,19.36,19.0,19.11,6100.0,19.36,19.36,19.0,19.11,6100.0
2014-04-21 14:00:00,19.24,19.25,19.22,19.24,700.0,19.24,19.25,19.22,19.24,700.0
2014-04-21 14:30:00,19.25,19.45,19.18,19.37,28300.0,19.25,19.45,19.18,19.37,28300.0
2014-04-21 15:00:00,19.4,19.45,19.25,19.41,5300.0,19.4,19.45,19.25,19.41,5300.0
2014-04-21 15:30:00,19.44,19.44,19.21,19.37,3900.0,19.44,19.44,19.21,19.37,3900.0
2014-04-22 09:30:00,19.33,19.58,19.33,19.36,1100.0,19.33,19.58,19.33,19.36,1100.0
2014-04-22 10:00:00,19.48,19.51,19.39,19.46,55900.0,19.48,19.51,19.39,19.46,55900.0
2014-04-22 10:30:00,19.54,19.54,19.35,19.46,51500.0,19.54,19.54,19.35,19.46,51500.0
2014-04-22 11:00:00,19.35,19.35,19.35,19.35,600.0,19.35,19.35,19.35,19.35,600.0
2014-04-22 11:30:00,19.49,19.5,19.21,19.45,23600.0,19.49,19.5,19.21,19.45,23600.0
2014-04-22 12:00:00,19.35,19.5,19.31,19.4,26800.0,19.35,19.5,19.31,19.4,26800.0
2014-04-22 12:30:00,19.38,19.47,19.36,19.44,8700.0,19.38,19.47,19.36,19.44,8700.0
2014-04-22 13:00:00,19.44,19.45,19.35,19.41,6800.0,19.44,19.45,19.35,19.41,6800.0
2014-04-22 13:30:00,19.41,19.45,19.39,19.44,10300.0,19.41,19.45,19.39,19.44,10300.0
2014-04-22 14:00:00,19.45,19.5,19.35,19.45,24200.0,19.45,19.5,19.35,19.45,24200.0
2014-04-22 14:30:00,19.45,19.49,19.38,19.44,10300.0,19.45,19.49,19.38,19.44,10300.0
2014-04-22 15:00:00,19.43,19.58,19.43,19.58,38000.0,19.43,19.58,19.43,19.58,38000.0
2014-04-22 15:30:00,19.54,19.58,19.48,19.49,76900.0,19.54,19.58,19.48,19.49,76900.0
2014-04-23 09:30:00,19.62,19.99,19.31,19.68,2800.0,19.62,19.99,19.31,19.68,2800.0
2014-04-23 10:00:00,19.79,19.95,19.6,19.94,3200.0,19.79,19.95,19.6,19.94,3200.0
2014-04-23 10:30:00,19.94,20.25,19.93,20.18,9500.0,19.94,20.25,19.93,20.18,9500.0
2014-04-23 11:00:00,20.15,20.49,20.11,20.34,8900.0,20.15,20.49,20.11,20.34,8900.0
2014-04-23 11:30:00,20.43,21.97,20.4,21.97,24000.0,20.43,21.97,20.4,21.97,24000.0
2014-04-23 12:00:00,21.75,21.96,20.6,21.0,15400.0,21.75,21.96,20.6,21.0,15400.0
2014-04-23 12:30:00,20.99,21.0,20.58,21.0,12300.0,20.99,21.0,20.58,21.0,12300.0
2014-04-23 13:00:00,21.0,21.16,20.91,21.16,7300.0,21.0,21.16,20.91,21.16,7300.0
2014-04-23 13:30:00,21.14,21.14,20.87,21.0,4400.0,21.14,21.14,20.87,21.0,4400.0
2014-04-23 14:00:00,21.1,21.49,21.1,21.24,14900.0,21.1,21.49,21.1,21.24,14900.0
2014-04-23 14:30:00,21.15,21.15,20.76,20.98,17100.0,21.15,21.15,20.76,20.98,17100.0
2014-04-23 15:00:00,20.98,21.13,20.73,21.07,10800.0,20.98,21.13,20.73,21.07,10800.0
2014-04-23 15:30:00,21.11,21.13,20.9,21.05,34200.0,21.11,21.13,20.9,21.05,34200.0
2014-04-24 09:30:00,20.95,21.45,20.85,21.22,2000.0,20.95,21.45,20.85,21.22,2000.0
2014-04-24 10:00:00,21.1,21.39,20.22,20.89,6500.0,21.1,21.39,20.22,20.89,6500.0
2014-04-24 10:30:00,20.89,21.26,20.79,21.1,6900.0,20.89,21.26,20.79,21.1,6900.0
2014-04-24 11:00:00,21.09,21.2,21.0,21.2,3100.0,21.09,21.2,21.0,21.2,3100.0
2014-04-24 11:30:00,21.05,21.36,21.05,21.3,6000.0,21.05,21.36,21.05,21.3,6000.0
2014-04-24 12:00:00,21.15,21.4,21.13,21.17,7900.0,21.15,21.4,21.13,21.17,7900.0
2014-04-24 12:30:00,21.32,21.94,21.32,21.79,17400.0,21.32,21.94,21.32,21.79,17400.0
2014-04-24 13:00:00,21.78,21.9,21.37,21.45,13100.0,21.78,21.9,21.37,21.45,13100.0
2014-04-24 13:30:00,21.55,21.55,21.09,21.13,5300.0,21.55,21.55,21.09,21.13,5300.0
2014-04-24 14:00:00,21.07,21.13,20.92,21.07,8700.0,21.07,21.13,20.92,21.07,8700.0
2014-04-24 14:30:00,21.07,21.11,21.0,21.0,5900.0,21.07,21.11,21.0,21.0,5900.0
2014-04-24 15:00:00,21.02,21.09,20.92,21.02,6600.0,21.02,21.09,20.92,21.02,6600.0
2014-04-24 15:30:00,21.02,21.03,20.84,20.94,9200.0,21.02,21.03,20.84,20.94,9200.0
2014-04-25 09:30:00,20.61,20.68,20.25,20.25,5800.0,20.61,20.68,20.25,20.25,5800.0
2014-04-25 10:00:00,20.35,20.75,20.25,20.54,18500.0,20.35,20.75,20.25,20.54,18500.0
2014-04-25 10:30:00,20.42,20.51,20.08,20.08,4000.0,20.42,20.51,20.08,20.08,4000.0
2014-04-25 11:00:00,20.33,20.36,20.03,20.33,9900.0,20.33,20.36,20.03,20.33,9900.0
2014-04-25 11:30:00,20.28,20.5,20.27,20.39,67500.0,20.28,20.5,20.27,20.39,67500.0
2014-04-25 12:00:00,20.39,20.68,20.02,20.19,52800.0,20.39,20.68,20.02,20.19,52800.0
2014-04-25 12:30:00,20.22,20.39,20.1,20.11,21700.0,20.22,20.39,20.1,20.11,21700.0
2014-04-25 13:00:00,20.11,20.44,20.05,20.09,25800.0,20.11,20.44,20.05,20.09,25800.0
2014-04-25 13:30:00,20.11,20.46,20.09,20.3,21200.0,20.11,20.46,20.09,20.3,21200.0
2014-04-25 14:00:00,20.34,20.42,20.12,20.12,16200.0,20.34,20.42,20.12,20.12,16200.0
2014-04-25 14:30:00,20.23,20.56,20.12,20.45,32700.0,20.23,20.56,20.12,20.45,32700.0
2014-04-25 15:00:00,20.42,20.42,20.07,20.29,44500.0,20.42,20.42,20.07,20.29,44500.0
2014-04-25 15:30:00,20.26,20.74,20.07,20.38,56100.0,20.26,20.74,20.07,20.38,56100.0
2014-04-28 09:30:00,20.32,20.8,20.25,20.54,19100.0,20.32,20.8,20.25,20.54,19100.0
2014-04-28 10:00:00,20.45,20.69,20.24,20.51,30100.0,20.45,20.69,20.24,20.51,30100.0
2014-04-28 10:30:00,20.49,20.63,20.23,20.39,20300.0,20.49,20.63,20.23,20.39,20300.0
2014-04-28 11:00:00,20.4,20.81,20.27,20.67,17000.0,20.4,20.81,20.27,20.67,17000.0
2014-04-28 11:30:00,20.67,20.67,20.0,20.41,32200.0,20.67,20.67,20.0,20.41,32200.0
2014-04-28 12:00:00,20.3,20.6,20.22,20.23,20800.0,20.3,20.6,20.22,20.23,20800.0
2014-04-28 12:30:00,20.27,20.32,20.1,20.23,23600.0,20.27,20.32,20.1,20.23,23600.0
2014-04-28 13:00:00,20.12,20.26,19.01,19.92,36100.0,20.12,20.26,19.01,19.92,36100.0
2014-04-28 13:30:00,19.78,19.9,19.5,19.83,12400.0,19.78,19.9,19.5,19.83,12400.0
2014-04-28 14:00:00,19.75,19.85,19.28,19.82,17700.0,19.75,19.85,19.28,19.82,17700.0
2014-04-28 14:30:00,19.78,19.85,19.34,19.46,22900.0,19.78,19.85,19.34,19.46,22900.0
2014-04-28 15:00:00,19.33,19.79,19.06,19.4,65300.0,19.33,19.79,19.06,19.4,65300.0
2014-04-28 15:30:00,19.4,20.0,19.27,19.57,63300.0,19.4,20.0,19.27,19.57,63300.0
2014-04-29 09:30:00,19.73,19.73,19.6,19.6,3900.0,19.73,19.73,19.6,19.6,3900.0
2014-04-29 10:00:00,19.64,19.64,19.5,19.56,5800.0,19.64,19.64,19.5,19.56,5800.0
2014-04-29 10:30:00,19.56,20.24,19.53,20.23,21900.0,19.56,20.24,19.53,20.23,21900.0
2014-04-29 11:00:00,20.33,20.48,19.99,20.16,11200.0,20.33,20.48,19.99,20.16,11200.0
2014-04-29 11:30:00,20.14,20.15,20.04,20.15,2500.0,20.14,20.15,20.04,20.15,2500.0
2014-04-29 12:00:00,20.11,20.11,20.03,20.1,10100.0,20.11,20.11,20.03,20.1,10100.0
2014-04-29 12:30:00,20.14,20.17,20.05,20.15,3600.0,20.14,20.17,20.05,20.15,3600.0
2014-04-29 13:00:00,20.09,20.17,19.86,20.17,18300.0,20.09,20.17,19.86,20.17,18300.0
2014-04-29 13:30:00,20.17,20.17,20.1,20.16,8800.0,20.17,20.17,20.1,20.16,8800.0
2014-04-29 14:00:00,20.16,20.17,19.76,20.17,13500.0,20.16,20.17,19.76,20.17,13500.0
2014-04-29 14:30:00,20.17,20.17,20.14,20.16,12900.0,20.17,20.17,20.14,20.16,12900.0
2014-04-29 15:00:00,20.16,20.16,20.15,20.16,6200.0,20.16,20.16,20.15,20.16,6200.0
2014-04-29 15:30:00,20.16,21.77,19.67,19.81,99000.0,20.16,21.77,19.67,19.81,99000.0
2014-04-30 09:30:00,19.64,19.98,19.3,19.65,17400.0,19.64,19.98,19.3,19.65,17400.0
2014-04-30 10:00:00,19.58,19.58,19.44,19.44,33200.0,19.58,19.58,19.44,19.44,33200.0
2014-04-30 10:30:00,19.57,19.73,19.29,19.48,19100.0,19.57,19.73,19.29,19.48,19100.0
2014-04-30 11:00:00,19.55,19.64,19.39,19.4,9100.0,19.55,19.64,19.39,19.4,9100.0
2014-04-30 11:30:00,19.48,19.75,19.37,19.64,13800.0,19.48,19.75,19.37,19.64,13800.0
2014-04-30 12:00:00,19.72,19.72,19.3,19.31,10400.0,19.72,19.72,19.3,19.31,10400.0
2014-04-30 12:30:00,19.3,19.31,19.28,19.31,800.0,19.3,19.31,19.28,19.31,800.0
2014-04-30 13:00:00,19.29,19.31,19.05,19.14,4600.0,19.29,19.31,19.05,19.14,4600.0
2014-04-30 13:30:00,19.0,19.31,19.0,19.25,23000.0,19.0,19.31,19.0,19.25,23000.0
2014-04-30 14:00:00,19.29,19.31,19.04,19.25,6000.0,19.29,19.31,19.04,19.25,6000.0
2014-04-30 14:30:00,19.16,19.2,19.04,19.04,12000.0,19.16,19.2,19.04,19.04,12000.0
2014-04-30 15:00:00,19.04,19.1,18.61,18.7,34100.0,19.04,19.1,18.61,18.7,34100.0
2014-04-30 15:30:00,18.7,19.63,18.62,18.91,84000.0,18.7,19.63,18.62,18.91,84000.0
2014-05-01 09:30:00,19.03,19.25,18.79,19.0,17900.0,19.03,19.25,18.79,19.0,17900.0
2014-05-01 10:00:00,19.0,19.21,18.91,19.21,19600.0,19.0,19.21,18.91,19.21,19600.0
2014-05-01 10:30:00,19.21,19.54,19.06,19.23,13400.0,19.21,19.54,19.06,19.23,13400.0
2014-05-01 11:00:00,19.3,19.3,19.14,19.25,9300.0,19.3,19.3,19.14,19.25,9300.0
2014-05-01 11:30:00,19.08,19.26,19.08,19.08,5200.0,19.08,19.26,19.08,19.08,5200.0
2014-05-01 12:00:00,18.98,19.1,18.95,19.08,3100.0,18.98,19.1,18.95,19.08,3100.0
2014-05-01 12:30:00,19.08,19.43,19.01,19.12,5700.0,19.08,19.43,19.01,19.12,5700.0
2014-05-01 13:00:00,19.13,19.13,18.79,19.09,1200.0,19.13,19.13,18.79,19.09,1200.0
2014-05-01 13:30:00,18.79,19.19,18.72,19.1,16000.0,18.79,19.19,18.72,19.1,16000.0
2014-05-01 14:00:00,19.1,19.18,19.06,19.13,5500.0,19.1,19.18,19.06,19.13,5500.0
2014-05-01 14:30:00,19.13,19.14,18.66,18.74,8900.0,19.13,19.14,18.66,18.74,8900.0
2014-05-01 15:00:00,18.73,18.81,18.65,18.81,3100.0,18.73,18.81,18.65,18.81,3100.0
2014-05-01 15:30:00,18.81,18.81,18.75,18.81,30200.0,18.81,18.81,18.75,18.81,30200.0
2014-05-02 09:30:00,18.7,19.01,18.65,18.7,2400.0,18.7,19.01,18.65,18.7,2400.0
2014-05-02 10:00:00,18.83,19.13,18.58,18.85,42500.0,18.83,19.13,18.58,18.85,42500.0
2014-05-02 10:30:00,18.85,19.05,18.45,18.63,20700.0,18.85,19.05,18.45,18.63,20700.0
2014-05-02 11:00:00,18.7,18.7,18.55,18.62,2400.0,18.7,18.7,18.55,18.62,2400.0
2014-05-02 11:30:00,18.61,18.7,18.55,18.7,2900.0,18.61,18.7,18.55,18.7,2900.0
2014-05-02 12:00:00,18.6,18.7,18.6,18.63,1600.0,18.6,18.7,18.6,18.63,1600.0
2014-05-02 12:30:00,18.63,18.66,18.53,18.55,8100.0,18.63,18.66,18.53,18.55,8100.0
2014-05-02 13:00:00,18.61,18.62,18.3,18.44,34900.0,18.61,18.62,18.3,18.44,34900.0
2014-05-02 13:30:00,18.41,18.51,18.21,18.5,9800.0,18.41,18.51,18.21,18.5,9800.0
2014-05-02 14:00:00,18.43,18.64,18.27,18.41,11800.0,18.43,18.64,18.27,18.41,11800.0
2014-05-02 14:30:00,18.41,18.53,18.33,18.45,6800.0,18.41,18.53,18.33,18.45,6800.0
2014-05-02 15:00:00,18.43,18.6,18.3,18.38,9600.0,18.43,18.6,18.3,18.38,9600.0
2014-05-02 15:30:00,18.39,18.53,18.1,18.34,27100.0,18.39,18.53,18.1,18.34,27100.0
2014-05-05 09:30:00,18.82,18.82,18.11,18.2,4200.0,18.82,18.82,18.11,18.2,4200.0
2014-05-05 10:00:00,18.08,18.52,18.08,18.52,5400.0,18.08,18.52,18.08,18.52,5400.0
2014-05-05 10:30:00,18.65,18.99,18.52,18.85,29100.0,18.65,18.99,18.52,18.85,29100.0
2014-05-05 11:00:00,18.72,19.11,18.6,18.82,16500.0,18.72,19.11,18.6,18.82,16500.0
2014-05-05 11:30:00,18.76,19.16,18.63,18.84,13000.0,18.76,19.16,18.63,18.84,13000.0
2014-05-05 12:00:00,18.87,19.02,18.59,18.81,3900.0,18.87,19.02,18.59,18.81,3900.0
2014-05-05 12:30:00,18.87,19.07,18.71,19.03,12800.0,18.87,19.07,18.71,19.03,12800.0
2014-05-05 13:00:00,18.9,19.09,18.76,18.89,2100.0,18.9,19.09,18.76,18.89,2100.0
2014-05-05 13:30:00,18.89,19.07,18.76,19.03,7600.0,18.89,19.07,18.76,19.03,7600.0
2014-05-05 14:00:00,18.97,18.97,18.54,18.83,17300.0,18.97,18.97,18.54,18.83,17300.0
2014-05-05 14:30:00,18.85,18.98,18.6,18.79,12500.0,18.85,18.98,18.6,18.79,12500.0
2014-05-05 15:00:00,18.75,18.81,18.61,18.73,5500.0,18.75,18.81,18.61,18.73,5500.0
2014-05-05 15:30:00,18.68,18.95,18.63,18.95,11500.0,18.68,18.95,18.63,18.95,11500.0
2014-05-06 09:30:00,18.75,18.75,18.45,18.58,20800.0,18.75,18.75,18.45,18.58,20800.0
2014-05-06 10:00:00,18.58,18.75,18.52,18.61,22000.0,18.58,18.75,18.52,18.61,22000.0
2014-05-06 10:30:00,18.6,18.75,18.57,18.7,14300.0,18.6,18.75,18.57,18.7,14300.0
2014-05-06 11:00:00,18.64,18.7,18.51,18.66,17200.0,18.64,18.7,18.51,18.66,17200.0
2014-05-06 11:30:00,18.68,18.73,18.52,18.7,4500.0,18.68,18.73,18.52,18.7,4500.0
2014-05-06 12:00:00,18.63,18.65,18.52,18.52,1200.0,18.63,18.65,18.52,18.52,1200.0
2014-05-06 12:30:00,18.65,18.68,18.57,18.63,4100.0,18.65,18.68,18.57,18.63,4100.0
2014-05-06 13:00:00,18.6,18.66,18.54,18.64,36000.0,18.6,18.66,18.54,18.64,36000.0
2014-05-06 13:30:00,18.64,18.75,18.38,18.5,6100.0,18.64,18.75,18.38,18.5,6100.0
2014-05-06 14:00:00,18.44,18.48,18.2,18.44,14300.0,18.44,18.48,18.2,18.44,14300.0
2014-05-06 14:30:00,18.35,18.49,18.2,18.22,6500.0,18.35,18.49,18.2,18.22,6500.0
2014-05-06 15:00:00,18.22,18.32,18.12,18.12,20000.0,18.22,18.32,18.12,18.12,20000.0
2014-05-06 15:30:00,18.08,18.13,17.64,18.09,11300.0,18.08,18.13,17.64,18.09,11300.0
2014-05-07 09:30:00,17.86,17.94,17.5,17.56,4500.0,17.86,17.94,17.5,17.56,4500.0
2014-05-07 10:00:00,17.56,17.61,17.12,17.24,7000.0,17.56,17.61,17.12,17.24,7000.0
2014-05-07 10:30:00,17.17,17.22,17.0,17.0,4200.0,17.17,17.22,17.0,17.0,4200.0
2014-05-07 11:00:00,17.08,17.14,16.56,16.63,8400.0,17.08,17.14,16.56,16.63,8400.0
2014-05-07 11:30:00,16.62,16.94,16.5,16.93,6100.0,16.62,16.94,16.5,16.93,6100.0
2014-05-07 12:00:00,16.77,16.78,16.42,16.54,15700.0,16.77,16.78,16.42,16.54,15700.0
2014-05-07 12:30:00,16.61,16.73,16.03,16.03,19000.0,16.61,16.73,16.03,16.03,19000.0
2014-05-07 13:00:00,16.08,16.37,16.08,16.37,22300.0,16.08,16.37,16.08,16.37,22300.0
2014-05-07 13:30:00,16.41,16.44,16.25,16.36,4300.0,16.41,16.44,16.25,16.36,4300.0
2014-05-07 14:00:00,16.32,16.44,16.28,16.31,4900.0,16.32,16.44,16.28,16.31,4900.0
2014-05-07 14:30:00,16.41,16.41,16.0,16.0,17000.0,16.41,16.41,16.0,16.0,17000.0
2014-05-07 15:00:00,16.01,16.16,15.92,15.94,14700.0,16.01,16.16,15.92,15.94,14700.0
2014-05-07 15:30:00,15.94,15.99,15.79,15.99,15800.0,15.94,15.99,15.79,15.99,15800.0
2014-05-08 09:30:00,16.01,16.49,15.95,16.18,23400.0,16.01,16.49,15.95,16.18,23400.0
2014-05-08 10:00:00,16.14,16.14,15.71,15.74,24900.0,16.14,16.14,15.71,15.74,24900.0
2014-05-08 10:30:00,15.71,15.72,15.24,15.53,6900.0,15.71,15.72,15.24,15.53,6900.0
2014-05-08 11:00:00,15.67,15.67,15.3,15.54,13700.0,15.67,15.67,15.3,15.54,13700.0
2014-05-08 11:30:00,15.53,15.68,15.46,15.58,10900.0,15.53,15.68,15.46,15.58,10900.0
2014-05-08 12:00:00,15.57,15.72,15.45,15.72,12700.0,15.57,15.72,15.45,15.72,12700.0
2014-05-08 12:30:00,15.72,15.99,15.72,15.86,41300.0,15.72,15.99,15.72,15.86,41300.0
2014-05-08 13:00:00,15.88,15.88,15.52,15.71,1800.0,15.88,15.88,15.52,15.71,1800.0
2014-05-08 13:30:00,15.68,15.73,15.56,15.6,21200.0,15.68,15.73,15.56,15.6,21200.0
2014-05-08 14:00:00,15.58,15.7,15.51,15.55,4300.0,15.58,15.7,15.51,15.55,4300.0
2014-05-08 14:30:00,15.64,15.64,15.55,15.6,1700.0,15.64,15.64,15.55,15.6,1700.0
2014-05-08 15:00:00,15.58,15.58,15.38,15.45,9200.0,15.58,15.58,15.38,15.45,9200.0
2014-05-08 15:30:00,15.44,15.54,15.44,15.5,18700.0,15.44,15.54,15.44,15.5,18700.0
2014-05-09 09:30:00,16.5,16.93,15.5,15.6,267700.0,16.5,16.93,15.5,15.6,267700.0
2014-05-09 10:00:00,15.51,15.9,15.5,15.77,53900.0,15.51,15.9,15.5,15.77,53900.0
2014-05-09 10:30:00,15.79,16.09,15.77,15.95,76100.0,15.79,16.09,15.77,15.95,76100.0
2014-05-09 11:00:00,15.91,15.93,15.51,15.57,19800.0,15.91,15.93,15.51,15.57,19800.0
2014-05-09 11:30:00,15.58,15.81,15.56,15.65,80700.0,15.58,15.81,15.56,15.65,80700.0
2014-05-09 12:00:00,15.66,15.81,15.65,15.76,11200.0,15.66,15.81,15.65,15.76,11200.0
2014-05-09 12:30:00,15.77,16.0,15.76,15.99,56900.0,15.77,16.0,15.76,15.99,56900.0
2014-05-09 13:00:00,15.98,16.24,15.92,15.99,71700.0,15.98,16.24,15.92,15.99,71700.0
2014-05-09 13:30:00,15.98,16.33,15.98,16.1,42900.0,15.98,16.33,15.98,16.1,42900.0
2014-05-09 14:00:00,16.12,16.19,15.66,15.89,67900.0,16.12,16.19,15.66,15.89,67900.0
2014-05-09 14:30:00,15.86,16.04,15.65,15.66,36900.0,15.86,16.04,15.65,15.66,36900.0
2014-05-09 15:00:00,15.66,15.77,15.65,15.65,112100.0,15.66,15.77,15.65,15.65,112100.0
2014-05-09 15:30:00,15.66,15.76,15.63,15.69,168600.0,15.66,15.76,15.63,15.69,168600.0
2014-05-12 09:30:00,15.63,15.97,15.63,15.9,4900.0,15.63,15.97,15.63,15.9,4900.0
2014-05-12 10:00:00,15.9,16.2,15.83,16.16,21200.0,15.9,16.2,15.83,16.16,21200.0
2014-05-12 10:30:00,16.16,16.57,16.16,16.57,16400.0,16.16,16.57,16.16,16.57,16400.0
2014-05-12 11:00:00,16.57,17.05,16.5,16.99,35400.0,16.57,17.05,16.5,16.99,35400.0
2014-05-12 11:30:00,17.04,17.04,16.36,16.38,12600.0,17.04,17.04,16.36,16.38,12600.0
2014-05-12 12:00:00,16.38,16.75,16.38,16.45,12800.0,16.38,16.75,16.38,16.45,12800.0
2014-05-12 12:30:00,16.48,16.57,16.28,16.34,20000.0,16.48,16.57,16.28,16.34,20000.0
2014-05-12 13:00:00,16.34,16.5,16.2,16.46,32900.0,16.34,16.5,16.2,16.46,32900.0
2014-05-12 13:30:00,16.46,16.68,16.26,16.34,24100.0,16.46,16.68,16.26,16.34,24100.0
2014-05-12 14:00:00,16.34,16.62,16.21,16.24,25900.0,16.34,16.62,16.21,16.24,25900.0
2014-05-12 14:30:00,16.25,16.49,16.07,16.2,11800.0,16.25,16.49,16.07,16.2,11800.0
2014-05-12 15:00:00,16.2,16.44,15.85,15.85,50000.0,16.2,16.44,15.85,15.85,50000.0
2014-05-12 15:30:00,15.85,16.06,15.81,15.9,57500.0,15.85,16.06,15.81,15.9,57500.0
2014-05-13 09:30:00,15.78,16.2,15.78,16.2,15700.0,15.78,16.2,15.78,16.2,15700.0
2014-05-13 10:00:00,16.39,16.49,16.3,16.39,18300.0,16.39,16.49,16.3,16.39,18300.0
2014-05-13 10:30:00,16.4,16.43,16.16,16.35,20700.0,16.4,16.43,16.16,16.35,20700.0
2014-05-13 11:00:00,16.35,16.49,16.25,16.31,3300.0,16.35,16.49,16.25,16.31,3300.0
2014-05-13 11:30:00,16.27,16.38,16.27,16.35,700.0,16.27,16.38,16.27,16.35,700.0
2014-05-13 12:00:00,16.35,16.46,16.28,16.4,9200.0,16.35,16.46,16.28,16.4,9200.0
2014-05-13 12:30:00,16.43,16.45,16.3,16.35,1200.0,16.43,16.45,16.3,16.35,1200.0
2014-05-13 13:00:00,16.33,16.42,16.09,16.18,56200.0,16.33,16.42,16.09,16.18,56200.0
2014-05-13 13:30:00,16.09,16.35,16.09,16.3,7400.0,16.09,16.35,16.09,16.3,7400.0
2014-05-13 14:00:00,16.3,16.34,16.24,16.31,21600.0,16.3,16.34,16.24,16.31,21600.0
2014-05-13 14:30:00,16.34,16.39,16.34,16.39,3100.0,16.34,16.39,16.34,16.39,3100.0
2014-05-13 15:00:00,16.39,16.4,16.26,16.4,12600.0,16.39,16.4,16.26,16.4,12600.0
2014-05-13 15:30:00,16.41,16.41,16.15,16.29,47200.0,16.41,16.41,16.15,16.29,47200.0
2014-05-14 09:30:00,16.37,16.47,16.2,16.24,1700.0,16.37,16.47,16.2,16.24,1700.0
2014-05-14 10:00:00,16.34,16.63,16.32,16.32,14900.0,16.34,16.63,16.32,16.32,14900.0
2014-05-14 10:30:00,16.32,16.99,16.32,16.93,18800.0,16.32,16.99,16.32,16.93,18800.0
2014-05-14 11:00:00,16.81,16.98,16.65,16.72,11700.0,16.81,16.98,16.65,16.72,11700.0
2014-05-14 11:30:00,16.74,16.93,16.38,16.5,29300.0,16.74,16.93,16.38,16.5,29300.0
2014-05-14 12:00:00,16.58,16.63,16.45,16.63,1600.0,16.58,16.63,16.45,16.63,1600.0
2014-05-14 12:30:00,16.66,16.66,16.56,16.58,28200.0,16.66,16.66,16.56,16.58,28200.0
2014-05-14 13:00:00,16.66,16.66,16.62,16.66,1500.0,16.66,16.66,16.62,16.66,1500.0
2014-05-14 13:30:00,16.66,16.71,16.61,16.71,6500.0,16.66,16.71,16.61,16.71,6500.0
2014-05-14 14:00:00,16.65,16.71,16.36,16.68,32900.0,16.65,16.71,16.36,16.68,32900.0
2014-05-14 14:30:00,16.58,16.68,16.58,16.6,4600.0,16.58,16.68,16.58,16.6,4600.0
2014-05-14 15:00:00,16.64,16.71,16.59,16.69,13300.0,16.64,16.71,16.59,16.69,13300.0
2014-05-14 15:30:00,16.7,16.88,16.68,16.87,61600.0,16.7,16.88,16.68,16.87,61600.0
2014-05-15 09:30:00,16.65,16.99,16.55,16.75,8000.0,16.65,16.99,16.55,16.75,8000.0
2014-05-15 10:00:00,16.82,16.82,16.29,16.51,9700.0,16.82,16.82,16.29,16.51,9700.0
2014-05-15 10:30:00,16.43,16.76,16.43,16.76,4600.0,16.43,16.76,16.43,16.76,4600.0
2014-05-15 11:00:00,16.76,16.8,16.65,16.73,6300.0,16.76,16.8,16.65,16.73,6300.0
2014-05-15 11:30:00,16.73,16.94,16.7,16.71,8300.0,16.73,16.94,16.7,16.71,8300.0
2014-05-15 12:00:00,16.73,16.88,16.57,16.8,30000.0,16.73,16.88,16.57,16.8,30000.0
2014-05-15 12:30:00,16.72,16.8,16.57,16.69,16200.0,16.72,16.8,16.57,16.69,16200.0
2014-05-15 13:00:00,16.61,16.7,16.45,16.47,7000.0,16.61,16.7,16.45,16.47,7000.0
2014-05-15 13:30:00,16.51,16.8,16.51,16.79,8700.0,16.51,16.8,16.51,16.79,8700.0
2014-05-15 14:00:00,16.76,16.79,16.28,16.45,8000.0,16.76,16.79,16.28,16.45,8000.0
2014-05-15 14:30:00,16.5,16.63,16.38,16.57,14100.0,16.5,16.63,16.38,16.57,14100.0
2014-05-15 15:00:00,16.52,16.62,16.42,16.5,6900.0,16.52,16.62,16.42,16.5,6900.0
2014-05-15 15:30:00,16.5,16.8,16.27,16.44,33300.0,16.5,16.8,16.27,16.44,33300.0
2014-05-16 09:30:00,16.54,16.69,16.43,16.53,2400.0,16.54,16.69,16.43,16.53,2400.0
2014-05-16 10:00:00,16.57,16.81,16.57,16.68,13400.0,16.57,16.81,16.57,16.68,13400.0
2014-05-16 10:30:00,16.59,16.63,16.54,16.57,6200.0,16.59,16.63,16.54,16.57,6200.0
2014-05-16 11:00:00,16.62,16.62,16.32,16.41,8600.0,16.62,16.62,16.32,16.41,8600.0
2014-05-16 11:30:00,16.47,16.54,16.42,16.46,3700.0,16.47,16.54,16.42,16.46,3700.0
2014-05-16 12:00:00,16.54,16.55,16.47,16.55,2800.0,16.54,16.55,16.47,16.55,2800.0
2014-05-16 12:30:00,16.55,16.55,16.51,16.55,3000.0,16.55,16.55,16.51,16.55,3000.0
2014-05-16 13:00:00,16.54,16.55,16.54,16.54,2300.0,16.54,16.55,16.54,16.54,2300.0
2014-05-16 13:30:00,16.55,16.55,16.54,16.54,1200.0,16.55,16.55,16.54,16.54,1200.0
2014-05-16 14:00:00,16.55,16.57,16.54,16.57,1400.0,16.55,16.57,16.54,16.57,1400.0
2014-05-16 14:30:00,16.57,16.57,16.54,16.55,1100.0,16.57,16.57,16.54,16.55,1100.0
2014-05-16 15:00:00,16.55,16.55,16.54,16.55,2100.0,16.55,16.55,16.54,16.55,2100.0
2014-05-16 15:30:00,16.54,16.59,16.46,16.55,10500.0,16.54,16.59,16.46,16.55,10500.0
2014-05-19 09:30:00,16.35,16.47,16.12,16.18,4700.0,16.35,16.47,16.12,16.18,4700.0
2014-05-19 10:00:00,16.17,16.64,16.14,16.25,7700.0,16.17,16.64,16.14,16.25,7700.0
2014-05-19 10:30:00,16.23,16.59,16.19,16.39,17800.0,16.23,16.59,16.19,16.39,17800.0
2014-05-19 11:00:00,16.39,16.67,16.27,16.56,13400.0,16.39,16.67,16.27,16.56,13400.0
2014-05-19 11:30:00,16.55,16.8,16.55,16.72,3200.0,16.55,16.8,16.55,16.72,3200.0
2014-05-19 12:00:00,16.71,16.75,16.63,16.65,5500.0,16.71,16.75,16.63,16.65,5500.0
2014-05-19 12:30:00,16.64,16.65,16.51,16.51,1900.0,16.64,16.65,16.51,16.51,1900.0
2014-05-19 13:00:00,16.51,16.63,16.51,16.51,1100.0,16.51,16.63,16.51,16.51,1100.0
2014-05-19 13:30:00,16.62,16.62,16.51,16.55,1200.0,16.62,16.62,16.51,16.55,1200.0
2014-05-19 14:00:00,16.51,16.59,16.49,16.54,1200.0,16.51,16.59,16.49,16.54,1200.0
2014-05-19 14:30:00,16.58,16.58,16.44,16.55,2500.0,16.58,16.58,16.44,16.55,2500.0
2014-05-19 15:00:00,16.45,16.54,16.45,16.5,1200.0,16.45,16.54,16.45,16.5,1200.0
2014-05-19 15:30:00,16.53,16.56,16.34,16.39,10200.0,16.53,16.56,16.34,16.39,10200.0
2014-05-20 09:30:00,16.42,16.46,16.07,16.1,6200.0,16.42,16.46,16.07,16.1,6200.0
2014-05-20 10:00:00,16.11,16.42,16.1,16.16,43500.0,16.11,16.42,16.1,16.16,43500.0
2014-05-20 10:30:00,16.27,16.41,15.74,16.3,48200.0,16.27,16.41,15.74,16.3,48200.0
2014-05-20 11:00:00,16.29,16.43,16.27,16.28,4000.0,16.29,16.43,16.27,16.28,4000.0
2014-05-20 11:30:00,16.29,16.39,16.29,16.37,1900.0,16.29,16.39,16.29,16.37,1900.0
2014-05-20 12:00:00,16.39,16.73,16.39,16.59,5600.0,16.39,16.73,16.39,16.59,5600.0
2014-05-20 12:30:00,16.75,16.99,16.69,16.69,13500.0,16.75,16.99,16.69,16.69,13500.0
2014-05-20 13:00:00,16.69,16.77,16.5,16.61,18900.0,16.69,16.77,16.5,16.61,18900.0
2014-05-20 13:30:00,16.63,16.63,16.3,16.3,27500.0,16.63,16.63,16.3,16.3,27500.0
2014-05-20 14:00:00,16.3,16.7,16.3,16.46,17900.0,16.3,16.7,16.3,16.46,17900.0
2014-05-20 14:30:00,16.45,16.9,16.32,16.89,64400.0,16.45,16.9,16.32,16.89,64400.0
2014-05-20 15:00:00,16.9,16.9,16.48,16.5,29900.0,16.9,16.9,16.48,16.5,29900.0
2014-05-20 15:30:00,16.63,16.87,16.62,16.72,22000.0,16.63,16.87,16.62,16.72,22000.0
2014-05-21 09:30:00,16.87,17.0,16.74,17.0,12700.0,16.87,17.0,16.74,17.0,12700.0
2014-05-21 10:00:00,16.94,17.37,16.94,17.08,19700.0,16.94,17.37,16.94,17.08,19700.0
2014-05-21 10:30:00,17.14,17.23,17.01,17.1,19900.0,17.14,17.23,17.01,17.1,19900.0
2014-05-21 11:00:00,17.09,17.2,17.0,17.08,15300.0,17.09,17.2,17.0,17.08,15300.0
2014-05-21 11:30:00,17.16,17.61,17.1,17.61,32900.0,17.16,17.61,17.1,17.61,32900.0
2014-05-21 12:00:00,17.57,17.84,17.51,17.63,11700.0,17.57,17.84,17.51,17.63,11700.0
2014-05-21 12:30:00,17.67,17.75,17.55,17.74,36900.0,17.67,17.75,17.55,17.74,36900.0
2014-05-21 13:00:00,17.69,17.69,17.54,17.59,5600.0,17.69,17.69,17.54,17.59,5600.0
2014-05-21 13:30:00,17.59,17.75,17.59,17.66,28100.0,17.59,17.75,17.59,17.66,28100.0
2014-05-21 14:00:00,17.73,17.93,17.66,17.85,15700.0,17.73,17.93,17.66,17.85,15700.0
2014-05-21 14:30:00,17.95,18.29,17.71,18.14,61200.0,17.95,18.29,17.71,18.14,61200.0
2014-05-21 15:00:00,18.22,18.74,17.82,18.16,49500.0,18.22,18.74,17.82,18.16,49500.0
2014-05-21 15:30:00,18.19,18.5,18.02,18.2,47300.0,18.19,18.5,18.02,18.2,47300.0
2014-05-22 09:30:00,18.29,18.62,18.07,18.29,21400.0,18.29,18.62,18.07,18.29,21400.0
2014-05-22 10:00:00,18.29,18.45,18.02,18.12,20600.0,18.29,18.45,18.02,18.12,20600.0
2014-05-22 10:30:00,18.16,18.29,18.05,18.18,22300.0,18.16,18.29,18.05,18.18,22300.0
2014-05-22 11:00:00,18.19,18.27,18.01,18.25,4400.0,18.19,18.27,18.01,18.25,4400.0
2014-05-22 11:30:00,18.39,18.45,18.15,18.19,10300.0,18.39,18.45,18.15,18.19,10300.0
2014-05-22 12:00:00,18.19,18.26,18.09,18.26,6100.0,18.19,18.26,18.09,18.26,6100.0
2014-05-22 12:30:00,18.26,18.42,18.0,18.11,16500.0,18.26,18.42,18.0,18.11,16500.0
2014-05-22 13:00:00,18.0,18.21,18.0,18.18,5900.0,18.0,18.21,18.0,18.18,5900.0
2014-05-22 13:30:00,18.2,18.4,18.18,18.27,8100.0,18.2,18.4,18.18,18.27,8100.0
2014-05-22 14:00:00,18.28,18.35,18.23,18.34,6800.0,18.28,18.35,18.23,18.34,6800.0
2014-05-22 14:30:00,18.33,18.48,18.26,18.4,23800.0,18.33,18.48,18.26,18.4,23800.0
2014-05-22 15:00:00,18.4,18.56,18.26,18.52,27700.0,18.4,18.56,18.26,18.52,27700.0
2014-05-22 15:30:00,18.52,18.52,18.15,18.33,27500.0,18.52,18.52,18.15,18.33,27500.0
2014-05-23 09:30:00,18.41,18.44,17.9,18.44,1100.0,18.41,18.44,17.9,18.44,1100.0
2014-05-23 10:00:00,18.27,18.38,18.0,18.37,9800.0,18.27,18.38,18.0,18.37,9800.0
2014-05-23 10:30:00,18.17,18.41,18.16,18.41,21100.0,18.17,18.41,18.16,18.41,21100.0
2014-05-23 11:00:00,18.34,18.44,18.33,18.44,2800.0,18.34,18.44,18.33,18.44,2800.0
2014-05-23 11:30:00,18.43,18.94,18.43,18.72,12400.0,18.43,18.94,18.43,18.72,12400.0
2014-05-23 12:00:00,18.8,18.94,18.6,18.63,8500.0,18.8,18.94,18.6,18.63,8500.0
2014-05-23 12:30:00,18.57,18.83,18.51,18.51,12500.0,18.57,18.83,18.51,18.51,12500.0
2014-05-23 13:00:00,18.71,18.71,18.34,18.47,13600.0,18.71,18.71,18.34,18.47,13600.0
2014-05-23 13:30:00,18.45,18.71,18.22,18.37,12700.0,18.45,18.71,18.22,18.37,12700.0
2014-05-23 14:00:00,18.4,18.81,18.32,18.59,15100.0,18.4,18.81,18.32,18.59,15100.0
2014-05-23 14:30:00,18.61,18.81,18.54,18.73,7500.0,18.61,18.81,18.54,18.73,7500.0
2014-05-23 15:00:00,18.81,18.84,18.49,18.61,15700.0,18.81,18.84,18.49,18.61,15700.0
2014-05-23 15:30:00,18.58,18.77,18.4,18.55,29100.0,18.58,18.77,18.4,18.55,29100.0
2014-05-27 09:30:00,18.65,18.65,17.99,18.11,61100.0,18.65,18.65,17.99,18.11,61100.0
2014-05-27 10:00:00,18.06,18.28,17.92,18.0,11500.0,18.06,18.28,17.92,18.0,11500.0
2014-05-27 10:30:00,18.06,18.2,18.05,18.09,5400.0,18.06,18.2,18.05,18.09,5400.0
2014-05-27 11:00:00,18.09,18.42,17.99,18.33,19500.0,18.09,18.42,17.99,18.33,19500.0
2014-05-27 11:30:00,18.33,18.5,18.25,18.32,20400.0,18.33,18.5,18.25,18.32,20400.0
2014-05-27 12:00:00,18.25,18.94,18.25,18.62,24700.0,18.25,18.94,18.25,18.62,24700.0
2014-05-27 12:30:00,18.51,18.85,18.5,18.7,17900.0,18.51,18.85,18.5,18.7,17900.0
2014-05-27 13:00:00,18.72,18.88,18.62,18.86,10400.0,18.72,18.88,18.62,18.86,10400.0
2014-05-27 13:30:00,18.88,19.23,18.88,18.92,12000.0,18.88,19.23,18.88,18.92,12000.0
2014-05-27 14:00:00,18.82,19.08,18.71,18.98,22800.0,18.82,19.08,18.71,18.98,22800.0
2014-05-27 14:30:00,19.0,19.16,18.57,18.7,36100.0,19.0,19.16,18.57,18.7,36100.0
2014-05-27 15:00:00,18.75,18.83,18.57,18.74,24400.0,18.75,18.83,18.57,18.74,24400.0
2014-05-27 15:30:00,18.79,18.94,18.59,18.86,35700.0,18.79,18.94,18.59,18.86,35700.0
2014-05-28 09:30:00,18.76,19.15,18.7,18.92,16400.0,18.76,19.15,18.7,18.92,16400.0
2014-05-28 10:00:00,18.92,18.97,18.6,18.7,13600.0,18.92,18.97,18.6,18.7,13600.0
2014-05-28 10:30:00,18.7,18.75,18.64,18.71,13100.0,18.7,18.75,18.64,18.71,13100.0
2014-05-28 11:00:00,18.71,18.82,18.63,18.76,37600.0,18.71,18.82,18.63,18.76,37600.0
2014-05-28 11:30:00,18.7,18.79,18.63,18.68,25200.0,18.7,18.79,18.63,18.68,25200.0
2014-05-28 12:00:00,18.73,18.82,18.64,18.66,15100.0,18.73,18.82,18.64,18.66,15100.0
2014-05-28 12:30:00,18.66,18.7,18.13,18.37,13500.0,18.66,18.7,18.13,18.37,13500.0
2014-05-28 13:00:00,18.37,18.53,18.32,18.5,11800.0,18.37,18.53,18.32,18.5,11800.0
2014-05-28 13:30:00,18.5,18.51,18.26,18.41,10700.0,18.5,18.51,18.26,18.41,10700.0
2014-05-28 14:00:00,18.44,18.57,18.4,18.4,15900.0,18.44,18.57,18.4,18.4,15900.0
2014-05-28 14:30:00,18.44,18.72,18.41,18.66,21400.0,18.44,18.72,18.41,18.66,21400.0
2014-05-28 15:00:00,18.7,18.74,18.59,18.68,27500.0,18.7,18.74,18.59,18.68,27500.0
2014-05-28 15:30:00,18.68,18.68,18.46,18.54,45100.0,18.68,18.68,18.46,18.54,45100.0
2014-05-29 09:30:00,18.75,18.99,18.4,18.99,13500.0,18.75,18.99,18.4,18.99,13500.0
2014-05-29 10:00:00,18.97,19.1,18.91,18.91,4400.0,18.97,19.1,18.91,18.91,4400.0
2014-05-29 10:30:00,19.0,19.09,18.95,18.97,2000.0,19.0,19.09,18.95,18.97,2000.0
2014-05-29 11:00:00,19.0,19.07,18.83,18.93,32700.0,19.0,19.07,18.83,18.93,32700.0
2014-05-29 11:30:00,18.96,19.0,18.95,18.97,5900.0,18.96,19.0,18.95,18.97,5900.0
2014-05-29 12:00:00,18.98,19.0,18.98,18.99,900.0,18.98,19.0,18.98,18.99,900.0
2014-05-29 12:30:00,19.0,19.0,18.98,18.98,5700.0,19.0,19.0,18.98,18.98,5700.0
2014-05-29 13:00:00,18.99,19.44,18.96,19.05,25600.0,18.99,19.44,18.96,19.05,25600.0
2014-05-29 13:30:00,19.06,19.17,19.01,19.01,7400.0,19.06,19.17,19.01,19.01,7400.0
2014-05-29 14:00:00,19.04,19.05,19.01,19.03,3200.0,19.04,19.05,19.01,19.03,3200.0
2014-05-29 14:30:00,19.03,19.21,19.01,19.14,12200.0,19.03,19.21,19.01,19.14,12200.0
2014-05-29 15:00:00,19.14,19.19,19.12,19.16,28500.0,19.14,19.19,19.12,19.16,28500.0
2014-05-29 15:30:00,19.16,19.17,19.1,19.12,52600.0,19.16,19.17,19.1,19.12,52600.0
2014-05-30 09:30:00,18.93,19.16,18.89,18.95,7300.0,18.93,19.16,18.89,18.95,7300.0
2014-05-30 10:00:00,19.14,19.29,19.05,19.06,4300.0,19.14,19.29,19.05,19.06,4300.0
2014-05-30 10:30:00,19.13,19.27,19.05,19.24,5700.0,19.13,19.27,19.05,19.24,5700.0
2014-05-30 11:00:00,19.18,19.18,19.09,19.09,6000.0,19.18,19.18,19.09,19.09,6000.0
2014-05-30 11:30:00,19.14,19.25,19.09,19.13,9900.0,19.14,19.25,19.09,19.13,9900.0
2014-05-30 12:00:00,19.13,19.27,19.13,19.27,2300.0,19.13,19.27,19.13,19.27,2300.0
2014-05-30 12:30:00,19.29,19.49,19.18,19.35,11700.0,19.29,19.49,19.18,19.35,11700.0
2014-05-30 13:00:00,19.3,19.65,19.26,19.4,25000.0,19.3,19.65,19.26,19.4,25000.0
2014-05-30 13:30:00,19.37,19.37,19.22,19.25,11300.0,19.37,19.37,19.22,19.25,11300.0
2014-05-30 14:00:00,19.24,19.56,19.22,19.32,18900.0,19.24,19.56,19.22,19.32,18900.0
2014-05-30 14:30:00,19.32,19.39,19.14,19.27,48200.0,19.32,19.39,19.14,19.27,48200.0
2014-05-30 15:00:00,19.23,19.59,19.21,19.58,41700.0,19.23,19.59,19.21,19.58,41700.0
2014-05-30 15:30:00,19.73,19.76,19.37,19.55,53300.0,19.73,19.76,19.37,19.55,53300.0
2014-06-02 09:30:00,19.59,19.84,19.12,19.82,14100.0,19.59,19.84,19.12,19.82,14100.0
2014-06-02 10:00:00,19.66,19.8,19.32,19.49,22200.0,19.66,19.8,19.32,19.49,22200.0
2014-06-02 10:30:00,19.6,19.6,19.37,19.46,15600.0,19.6,19.6,19.37,19.46,15600.0
2014-06-02 11:00:00,19.49,19.69,19.41,19.47,14400.0,19.49,19.69,19.41,19.47,14400.0
2014-06-02 11:30:00,19.47,19.65,19.47,19.62,11300.0,19.47,19.65,19.47,19.62,11300.0
2014-06-02 12:00:00,19.63,19.63,19.56,19.57,1500.0,19.63,19.63,19.56,19.57,1500.0
2014-06-02 12:30:00,19.54,19.62,19.33,19.45,6000.0,19.54,19.62,19.33,19.45,6000.0
2014-06-02 13:00:00,19.45,19.5,19.39,19.43,7500.0,19.45,19.5,19.39,19.43,7500.0
2014-06-02 13:30:00,19.43,19.56,19.43,19.52,14000.0,19.43,19.56,19.43,19.52,14000.0
2014-06-02 14:00:00,19.52,19.52,19.44,19.51,4200.0,19.52,19.52,19.44,19.51,4200.0
2014-06-02 14:30:00,19.51,19.52,19.47,19.48,3700.0,19.51,19.52,19.47,19.48,3700.0
2014-06-02 15:00:00,19.48,19.53,19.37,19.44,17300.0,19.48,19.53,19.37,19.44,17300.0
2014-06-02 15:30:00,19.44,19.62,19.41,19.55,29800.0,19.44,19.62,19.41,19.55,29800.0
2014-06-03 09:30:00,19.35,19.61,19.02,19.27,7800.0,19.35,19.61,19.02,19.27,7800.0
2014-06-03 10:00:00,19.33,19.42,19.22,19.4,3200.0,19.33,19.42,19.22,19.4,3200.0
2014-06-03 10:30:00,19.32,19.33,19.14,19.14,8100.0,19.32,19.33,19.14,19.14,8100.0
2014-06-03 11:00:00,19.16,19.27,19.13,19.22,5500.0,19.16,19.27,19.13,19.22,5500.0
2014-06-03 11:30:00,19.2,19.25,19.1,19.19,6600.0,19.2,19.25,19.1,19.19,6600.0
2014-06-03 12:00:00,19.19,19.35,19.1,19.25,20300.0,19.19,19.35,19.1,19.25,20300.0
2014-06-03 12:30:00,19.12,19.31,18.9,19.16,23200.0,19.12,19.31,18.9,19.16,23200.0
2014-06-03 13:00:00,19.16,19.17,19.05,19.16,11400.0,19.16,19.17,19.05,19.16,11400.0
2014-06-03 13:30:00,19.17,19.22,19.12,19.22,15100.0,19.17,19.22,19.12,19.22,15100.0
2014-06-03 14:00:00,19.22,19.54,19.17,19.34,17200.0,19.22,19.54,19.17,19.34,17200.0
2014-06-03 14:30:00,19.37,19.7,19.34,19.55,21400.0,19.37,19.7,19.34,19.55,21400.0
2014-06-03 15:00:00,19.59,19.86,19.57,19.58,20900.0,19.59,19.86,19.57,19.58,20900.0
2014-06-03 15:30:00,19.58,19.88,19.55,19.73,30800.0,19.58,19.88,19.55,19.73,30800.0
2014-06-04 09:30:00,19.56,19.79,19.27,19.7,5100.0,19.56,19.79,19.27,19.7,5100.0
2014-06-04 10:00:00,19.77,19.77,19.45,19.61,9600.0,19.77,19.77,19.45,19.61,9600.0
2014-06-04 10:30:00,19.61,19.61,19.52,19.52,7300.0,19.61,19.61,19.52,19.52,7300.0
2014-06-04 11:00:00,19.58,19.58,19.29,19.37,10400.0,19.58,19.58,19.29,19.37,10400.0
2014-06-04 11:30:00,19.44,19.49,19.21,19.48,5500.0,19.44,19.49,19.21,19.48,5500.0
2014-06-04 12:00:00,19.29,19.44,19.26,19.33,4800.0,19.29,19.44,19.26,19.33,4800.0
2014-06-04 12:30:00,19.26,19.41,19.22,19.26,6900.0,19.26,19.41,19.22,19.26,6900.0
2014-06-04 13:00:00,19.26,19.52,19.26,19.42,3500.0,19.26,19.52,19.26,19.42,3500.0
2014-06-04 13:30:00,19.37,19.45,19.3,19.45,3500.0,19.37,19.45,19.3,19.45,3500.0
2014-06-04 14:00:00,19.31,19.44,19.26,19.35,3800.0,19.31,19.44,19.26,19.35,3800.0
2014-06-04 14:30:00,19.27,19.3,19.24,19.25,12300.0,19.27,19.3,19.24,19.25,12300.0
2014-06-04 15:00:00,19.24,19.4,18.91,19.2,21400.0,19.24,19.4,18.91,19.2,21400.0
2014-06-04 15:30:00,19.2,19.33,19.16,19.19,45400.0,19.2,19.33,19.16,19.19,45400.0
2014-06-05 09:30:00,19.14,19.14,18.79,18.87,3700.0,19.14,19.14,18.79,18.87,3700.0
2014-06-05 10:00:00,18.87,18.89,18.65,18.79,7500.0,18.87,18.89,18.65,18.79,7500.0
2014-06-05 10:30:00,18.75,18.86,18.66,18.84,4500.0,18.75,18.86,18.66,18.84,4500.0
2014-06-05 11:00:00,18.83,18.83,18.5,18.73,29700.0,18.83,18.83,18.5,18.73,29700.0
2014-06-05 11:30:00,18.73,18.89,18.7,18.87,4700.0,18.73,18.89,18.7,18.87,4700.0
2014-06-05 12:00:00,18.83,19.12,18.83,19.05,4600.0,18.83,19.12,18.83,19.05,4600.0
2014-06-05 12:30:00,18.98,19.08,18.98,19.02,2300.0,18.98,19.08,18.98,19.02,2300.0
2014-06-05 13:00:00,19.02,19.48,19.02,19.48,3700.0,19.02,19.48,19.02,19.48,3700.0
2014-06-05 13:30:00,19.48,19.54,19.29,19.39,4200.0,19.48,19.54,19.29,19.39,4200.0
2014-06-05 14:00:00,19.29,19.31,19.24,19.29,7500.0,19.29,19.31,19.24,19.29,7500.0
2014-06-05 14:30:00,19.25,19.36,19.25,19.26,4000.0,19.25,19.36,19.25,19.26,4000.0
2014-06-05 15:00:00,19.26,19.33,19.23,19.3,4800.0,19.26,19.33,19.23,19.3,4800.0
2014-06-05 15:30:00,19.28,19.32,19.18,19.18,8400.0,19.28,19.32,19.18,19.18,8400.0
2014-06-06 09:30:00,19.2,19.59,18.98,19.5,2800.0,19.2,19.59,18.98,19.5,2800.0
2014-06-06 10:00:00,19.58,19.58,19.49,19.55,1800.0,19.58,19.58,19.49,19.55,1800.0
2014-06-06 10:30:00,19.55,19.6,19.55,19.6,1600.0,19.55,19.6,19.55,19.6,1600.0
2014-06-06 11:00:00,19.6,19.74,19.59,19.71,3200.0,19.6,19.74,19.59,19.71,3200.0
2014-06-06 11:30:00,19.7,19.7,19.4,19.45,8500.0,19.7,19.7,19.4,19.45,8500.0
2014-06-06 12:00:00,19.52,19.52,19.24,19.26,3700.0,19.52,19.52,19.24,19.26,3700.0
2014-06-06 12:30:00,19.32,19.48,19.32,19.48,2900.0,19.32,19.48,19.32,19.48,2900.0
2014-06-06 13:00:00,19.48,19.5,19.45,19.5,3700.0,19.48,19.5,19.45,19.5,3700.0
2014-06-06 13:30:00,19.5,19.56,19.5,19.56,800.0,19.5,19.56,19.5,19.56,800.0
2014-06-06 14:00:00,19.55,19.58,19.54,19.58,4900.0,19.55,19.58,19.54,19.58,4900.0
2014-06-06 14:30:00,19.59,19.69,19.54,19.67,9800.0,19.59,19.69,19.54,19.67,9800.0
2014-06-06 15:00:00,19.67,19.88,19.6,19.79,9800.0,19.67,19.88,19.6,19.79,9800.0
2014-06-06 15:30:00,19.78,19.82,19.54,19.73,10400.0,19.78,19.82,19.54,19.73,10400.0
2014-06-09 09:30:00,19.73,19.8,19.28,19.42,5800.0,19.73,19.8,19.28,19.42,5800.0
2014-06-09 10:00:00,19.49,19.86,19.44,19.86,6500.0,19.49,19.86,19.44,19.86,6500.0
2014-06-09 10:30:00,19.86,20.28,19.86,20.08,16900.0,19.86,20.28,19.86,20.08,16900.0
2014-06-09 11:00:00,20.01,20.49,19.93,20.36,19000.0,20.01,20.49,19.93,20.36,19000.0
2014-06-09 11:30:00,20.39,20.48,20.06,20.41,12600.0,20.39,20.48,20.06,20.41,12600.0
2014-06-09 12:00:00,20.4,20.44,20.37,20.44,2700.0,20.4,20.44,20.37,20.44,2700.0
2014-06-09 12:30:00,20.43,20.47,20.41,20.45,7900.0,20.43,20.47,20.41,20.45,7900.0
2014-06-09 13:00:00,20.47,20.55,20.45,20.54,2800.0,20.47,20.55,20.45,20.54,2800.0
2014-06-09 13:30:00,20.53,20.53,20.41,20.49,6500.0,20.53,20.53,20.41,20.49,6500.0
2014-06-09 14:00:00,20.53,20.53,20.5,20.52,2300.0,20.53,20.53,20.5,20.52,2300.0
2014-06-09 14:30:00,20.52,20.55,20.46,20.55,12500.0,20.52,20.55,20.46,20.55,12500.0
2014-06-09 15:00:00,20.56,20.75,20.55,20.75,9500.0,20.56,20.75,20.55,20.75,9500.0
2014-06-09 15:30:00,20.74,21.08,20.73,21.01,42600.0,20.74,21.08,20.73,21.01,42600.0
2014-06-10 09:30:00,20.81,21.33,20.62,21.16,5200.0,20.81,21.33,20.62,21.16,5200.0
2014-06-10 10:00:00,21.1,21.1,20.46,20.71,11800.0,21.1,21.1,20.46,20.71,11800.0
2014-06-10 10:30:00,20.67,20.67,20.29,20.57,7000.0,20.67,20.67,20.29,20.57,7000.0
2014-06-10 11:00:00,20.57,20.67,20.47,20.59,5800.0,20.57,20.67,20.47,20.59,5800.0
2014-06-10 11:30:00,20.61,20.61,20.27,20.29,5900.0,20.61,20.61,20.27,20.29,5900.0
2014-06-10 12:00:00,20.27,20.5,20.2,20.49,7900.0,20.27,20.5,20.2,20.49,7900.0
2014-06-10 12:30:00,20.44,20.49,20.29,20.32,2700.0,20.44,20.49,20.29,20.32,2700.0
2014-06-10 13:00:00,20.33,20.67,20.33,20.57,7300.0,20.33,20.67,20.33,20.57,7300.0
2014-06-10 13:30:00,20.59,20.89,20.56,20.69,15700.0,20.59,20.89,20.56,20.69,15700.0
2014-06-10 14:00:00,20.69,20.8,20.69,20.8,5800.0,20.69,20.8,20.69,20.8,5800.0
2014-06-10 14:30:00,20.8,21.37,20.8,20.91,7400.0,20.8,21.37,20.8,20.91,7400.0
2014-06-10 15:00:00,20.9,21.09,20.88,21.08,9300.0,20.9,21.09,20.88,21.08,9300.0
2014-06-10 15:30:00,21.11,21.21,21.02,21.17,11600.0,21.11,21.21,21.02,21.17,11600.0
2014-06-11 09:30:00,21.01,21.36,21.01,21.26,3300.0,21.01,21.36,21.01,21.26,3300.0
2014-06-11 10:00:00,21.23,21.54,21.18,21.25,17700.0,21.23,21.54,21.18,21.25,17700.0
2014-06-11 10:30:00,21.24,21.3,21.01,21.01,13500.0,21.24,21.3,21.01,21.01,13500.0
2014-06-11 11:00:00,21.01,21.14,20.97,21.14,4100.0,21.01,21.14,20.97,21.14,4100.0
2014-06-11 11:30:00,21.09,21.18,21.07,21.12,7200.0,21.09,21.18,21.07,21.12,7200.0
2014-06-11 12:00:00,21.13,21.29,21.05,21.25,7600.0,21.13,21.29,21.05,21.25,7600.0
2014-06-11 12:30:00,21.17,21.38,21.14,21.28,4600.0,21.17,21.38,21.14,21.28,4600.0
2014-06-11 13:00:00,21.25,21.34,21.16,21.34,14800.0,21.25,21.34,21.16,21.34,14800.0
2014-06-11 13:30:00,21.35,21.44,21.28,21.44,12700.0,21.35,21.44,21.28,21.44,12700.0
2014-06-11 14:00:00,21.43,21.48,21.3,21.48,8700.0,21.43,21.48,21.3,21.48,8700.0
2014-06-11 14:30:00,21.43,21.7,21.43,21.58,3700.0,21.43,21.7,21.43,21.58,3700.0
2014-06-11 15:00:00,21.56,21.57,21.45,21.54,7400.0,21.56,21.57,21.45,21.54,7400.0
2014-06-11 15:30:00,21.54,21.91,21.54,21.88,25300.0,21.54,21.91,21.54,21.88,25300.0
2014-06-12 09:30:00,21.88,22.5,21.62,21.82,5500.0,21.88,22.5,21.62,21.82,5500.0
2014-06-12 10:00:00,21.87,22.25,21.85,21.98,9400.0,21.87,22.25,21.85,21.98,9400.0
2014-06-12 10:30:00,21.95,22.02,21.86,21.97,21700.0,21.95,22.02,21.86,21.97,21700.0
2014-06-12 11:00:00,21.97,22.14,21.97,22.14,5100.0,21.97,22.14,21.97,22.14,5100.0
2014-06-12 11:30:00,22.07,22.16,22.01,22.07,11400.0,22.07,22.16,22.01,22.07,11400.0
2014-06-12 12:00:00,22.09,22.16,22.08,22.16,6400.0,22.09,22.16,22.08,22.16,6400.0
2014-06-12 12:30:00,22.15,22.5,22.15,22.39,13200.0,22.15,22.5,22.15,22.39,13200.0
2014-06-12 13:00:00,22.39,22.79,22.39,22.54,11500.0,22.39,22.79,22.39,22.54,11500.0
2014-06-12 13:30:00,22.59,22.6,22.13,22.16,14800.0,22.59,22.6,22.13,22.16,14800.0
2014-06-12 14:00:00,22.18,22.42,22.05,22.31,27200.0,22.18,22.42,22.05,22.31,27200.0
2014-06-12 14:30:00,22.3,22.31,22.09,22.11,10500.0,22.3,22.31,22.09,22.11,10500.0
2014-06-12 15:00:00,22.11,22.29,22.1,22.17,18500.0,22.11,22.29,22.1,22.17,18500.0
2014-06-12 15:30:00,22.14,22.24,21.79,22.02,43200.0,22.14,22.24,21.79,22.02,43200.0
2014-06-13 09:30:00,21.99,22.56,21.96,22.46,9700.0,21.99,22.56,21.96,22.46,9700.0
2014-06-13 10:00:00,22.34,22.34,22.06,22.14,4600.0,22.34,22.34,22.06,22.14,4600.0
2014-06-13 10:30:00,22.08,22.42,22.08,22.38,7200.0,22.08,22.42,22.08,22.38,7200.0
2014-06-13 11:00:00,22.38,22.39,22.23,22.24,5300.0,22.38,22.39,22.23,22.24,5300.0
2014-06-13 11:30:00,22.35,22.48,22.26,22.44,12600.0,22.35,22.48,22.26,22.44,12600.0
2014-06-13 12:00:00,22.39,22.5,22.37,22.44,9600.0,22.39,22.5,22.37,22.44,9600.0
2014-06-13 12:30:00,22.47,22.98,22.45,22.98,24400.0,22.47,22.98,22.45,22.98,24400.0
2014-06-13 13:00:00,22.98,22.98,22.74,22.8,17100.0,22.98,22.98,22.74,22.8,17100.0
2014-06-13 13:30:00,22.83,22.84,22.69,22.71,4900.0,22.83,22.84,22.69,22.71,4900.0
2014-06-13 14:00:00,22.74,22.74,22.59,22.67,4600.0,22.74,22.74,22.59,22.67,4600.0
2014-06-13 14:30:00,22.68,22.71,22.58,22.69,4500.0,22.68,22.71,22.58,22.69,4500.0
2014-06-13 15:00:00,22.58,22.72,22.43,22.45,4500.0,22.58,22.72,22.43,22.45,4500.0
2014-06-13 15:30:00,22.48,22.7,22.17,22.54,27100.0,22.48,22.7,22.17,22.54,27100.0
2014-06-16 09:30:00,22.64,23.18,22.64,23.0,10300.0,22.64,23.18,22.64,23.0,10300.0
2014-06-16 10:00:00,23.0,23.46,22.99,23.44,18500.0,23.0,23.46,22.99,23.44,18500.0
2014-06-16 10:30:00,23.41,23.69,23.41,23.58,13800.0,23.41,23.69,23.41,23.58,13800.0
2014-06-16 11:00:00,23.59,23.6,23.42,23.46,22400.0,23.59,23.6,23.42,23.46,22400.0
2014-06-16 11:30:00,23.45,23.48,23.15,23.15,5500.0,23.45,23.48,23.15,23.15,5500.0
2014-06-16 12:00:00,23.15,23.2,22.96,23.06,8000.0,23.15,23.2,22.96,23.06,8000.0
2014-06-16 12:30:00,23.09,23.11,23.03,23.1,6600.0,23.09,23.11,23.03,23.1,6600.0
2014-06-16 13:00:00,23.09,23.24,23.09,23.12,12400.0,23.09,23.24,23.09,23.12,12400.0
2014-06-16 13:30:00,23.14,23.25,23.1,23.11,12100.0,23.14,23.25,23.1,23.11,12100.0
2014-06-16 14:00:00,23.11,23.13,22.93,23.02,10100.0,23.11,23.13,22.93,23.02,10100.0
2014-06-16 14:30:00,23.13,23.13,22.73,22.73,13700.0,23.13,23.13,22.73,22.73,13700.0
2014-06-16 15:00:00,22.76,22.77,22.54,22.62,29500.0,22.76,22.77,22.54,22.62,29500.0
2014-06-16 15:30:00,22.6,22.77,22.6,22.76,22800.0,22.6,22.77,22.6,22.76,22800.0
2014-06-17 09:30:00,22.56,23.12,22.43,22.96,3600.0,22.56,23.12,22.43,22.96,3600.0
2014-06-17 10:00:00,23.04,23.04,22.6,22.64,16600.0,23.04,23.04,22.6,22.64,16600.0
2014-06-17 10:30:00,22.7,22.81,22.63,22.64,13300.0,22.7,22.81,22.63,22.64,13300.0
2014-06-17 11:00:00,22.65,22.67,22.52,22.52,9800.0,22.65,22.67,22.52,22.52,9800.0
2014-06-17 11:30:00,22.56,22.6,22.53,22.59,7800.0,22.56,22.6,22.53,22.59,7800.0
2014-06-17 12:00:00,22.62,22.64,22.59,22.62,4300.0,22.62,22.64,22.59,22.62,4300.0
2014-06-17 12:30:00,22.64,22.75,22.64,22.73,4500.0,22.64,22.75,22.64,22.73,4500.0
2014-06-17 13:00:00,22.74,22.82,22.71,22.8,7800.0,22.74,22.82,22.71,22.8,7800.0
2014-06-17 13:30:00,22.79,22.86,22.65,22.82,18300.0,22.79,22.86,22.65,22.82,18300.0
2014-06-17 14:00:00,22.79,22.81,22.69,22.73,5300.0,22.79,22.81,22.69,22.73,5300.0
2014-06-17 14:30:00,22.77,22.82,22.69,22.71,13600.0,22.77,22.82,22.69,22.71,13600.0
2014-06-17 15:00:00,22.7,22.78,22.69,22.73,6300.0,22.7,22.78,22.69,22.73,6300.0
2014-06-17 15:30:00,22.75,22.85,22.68,22.81,21600.0,22.75,22.85,22.68,22.81,21600.0
2014-06-18 09:30:00,22.85,23.26,22.84,22.85,5100.0,22.85,23.26,22.84,22.85,5100.0
2014-06-18 10:00:00,22.93,23.0,22.74,22.75,8900.0,22.93,23.0,22.74,22.75,8900.0
2014-06-18 10:30:00,22.73,22.81,22.64,22.77,10600.0,22.73,22.81,22.64,22.77,10600.0
2014-06-18 11:00:00,22.74,23.13,22.68,23.09,14100.0,22.74,23.13,22.68,23.09,14100.0
2014-06-18 11:30:00,23.02,23.09,22.83,22.89,3400.0,23.02,23.09,22.83,22.89,3400.0
2014-06-18 12:00:00,22.92,22.92,22.78,22.87,4400.0,22.92,22.92,22.78,22.87,4400.0
2014-06-18 12:30:00,22.77,22.78,22.55,22.57,9600.0,22.77,22.78,22.55,22.57,9600.0
2014-06-18 13:00:00,22.58,22.63,22.39,22.45,9400.0,22.58,22.63,22.39,22.45,9400.0
2014-06-18 13:30:00,22.5,22.54,22.44,22.45,6200.0,22.5,22.54,22.44,22.45,6200.0
2014-06-18 14:00:00,22.43,22.55,22.42,22.48,3700.0,22.43,22.55,22.42,22.48,3700.0
2014-06-18 14:30:00,22.46,22.57,22.43,22.54,8100.0,22.46,22.57,22.43,22.54,8100.0
2014-06-18 15:00:00,22.57,22.59,22.48,22.59,6800.0,22.57,22.59,22.48,22.59,6800.0
2014-06-18 15:30:00,22.58,22.62,22.44,22.45,22200.0,22.58,22.62,22.44,22.45,22200.0
2014-06-19 09:30:00,22.44,22.83,22.44,22.65,3300.0,22.44,22.83,22.44,22.65,3300.0
2014-06-19 10:00:00,22.69,22.78,22.57,22.78,1800.0,22.69,22.78,22.57,22.78,1800.0
2014-06-19 10:30:00,22.78,22.94,22.76,22.79,14400.0,22.78,22.94,22.76,22.79,14400.0
2014-06-19 11:00:00,22.79,23.29,22.77,23.05,10400.0,22.79,23.29,22.77,23.05,10400.0
2014-06-19 11:30:00,23.11,23.11,22.86,22.88,9000.0,23.11,23.11,22.86,22.88,9000.0
2014-06-19 12:00:00,22.96,23.05,22.91,23.01,4200.0,22.96,23.05,22.91,23.01,4200.0
2014-06-19 12:30:00,22.96,22.98,22.87,22.87,1700.0,22.96,22.98,22.87,22.87,1700.0
2014-06-19 13:00:00,22.87,22.95,22.74,22.75,3700.0,22.87,22.95,22.74,22.75,3700.0
2014-06-19 13:30:00,22.79,22.88,22.71,22.72,8400.0,22.79,22.88,22.71,22.72,8400.0
2014-06-19 14:00:00,22.72,22.72,22.66,22.71,2200.0,22.72,22.72,22.66,22.71,2200.0
2014-06-19 14:30:00,22.66,22.68,22.6,22.63,7900.0,22.66,22.68,22.6,22.63,7900.0
2014-06-19 15:00:00,22.6,22.96,22.6,22.96,12100.0,22.6,22.96,22.6,22.96,12100.0
2014-06-19 15:30:00,22.99,23.41,22.99,23.31,34400.0,22.99,23.41,22.99,23.31,34400.0
2014-06-20 09:30:00,23.34,23.5,23.13,23.5,3400.0,23.34,23.5,23.13,23.5,3400.0
2014-06-20 10:00:00,23.5,23.77,23.46,23.47,7300.0,23.5,23.77,23.46,23.47,7300.0
2014-06-20 10:30:00,23.45,23.59,23.36,23.5,7500.0,23.45,23.59,23.36,23.5,7500.0
2014-06-20 11:00:00,23.5,23.63,23.5,23.58,4700.0,23.5,23.63,23.5,23.58,4700.0
2014-06-20 11:30:00,23.59,23.7,23.59,23.67,2400.0,23.59,23.7,23.59,23.67,2400.0
2014-06-20 12:00:00,23.66,23.66,23.56,23.58,2300.0,23.66,23.66,23.56,23.58,2300.0
2014-06-20 12:30:00,23.59,23.66,23.58,23.61,4600.0,23.59,23.66,23.58,23.61,4600.0
2014-06-20 13:00:00,23.6,23.84,23.6,23.69,4100.0,23.6,23.84,23.6,23.69,4100.0
2014-06-20 13:30:00,23.71,23.74,23.6,23.6,5400.0,23.71,23.74,23.6,23.6,5400.0
2014-06-20 14:00:00,23.63,23.64,23.47,23.48,7900.0,23.63,23.64,23.47,23.48,7900.0
2014-06-20 14:30:00,23.48,23.69,23.46,23.69,8300.0,23.48,23.69,23.46,23.69,8300.0
2014-06-20 15:00:00,23.7,23.7,23.42,23.47,9200.0,23.7,23.7,23.42,23.47,9200.0
2014-06-20 15:30:00,23.51,23.72,23.23,23.36,66400.0,23.51,23.72,23.23,23.36,66400.0
2014-06-23 09:30:00,23.25,23.53,23.21,23.21,11500.0,23.25,23.53,23.21,23.21,11500.0
2014-06-23 10:00:00,23.23,23.26,23.01,23.14,6300.0,23.23,23.26,23.01,23.14,6300.0
2014-06-23 10:30:00,23.15,23.15,23.0,23.01,6800.0,23.15,23.15,23.0,23.01,6800.0
2014-06-23 11:00:00,22.88,23.04,22.52,22.7,25600.0,22.88,23.04,22.52,22.7,25600.0
2014-06-23 11:30:00,22.85,22.99,22.8,22.86,8500.0,22.85,22.99,22.8,22.86,8500.0
2014-06-23 12:00:00,22.85,22.94,22.61,22.81,6600.0,22.85,22.94,22.61,22.81,6600.0
2014-06-23 12:30:00,22.9,23.04,22.81,22.89,8100.0,22.9,23.04,22.81,22.89,8100.0
2014-06-23 13:00:00,22.9,22.94,22.68,22.73,7500.0,22.9,22.94,22.68,22.73,7500.0
2014-06-23 13:30:00,22.73,22.85,22.71,22.76,7500.0,22.73,22.85,22.71,22.76,7500.0
2014-06-23 14:00:00,22.77,22.82,22.56,22.64,12900.0,22.77,22.82,22.56,22.64,12900.0
2014-06-23 14:30:00,22.73,22.92,22.58,22.86,12800.0,22.73,22.92,22.58,22.86,12800.0
2014-06-23 15:00:00,22.84,22.91,22.72,22.77,27800.0,22.84,22.91,22.72,22.77,27800.0
2014-06-23 15:30:00,22.8,22.8,22.47,22.48,28800.0,22.8,22.8,22.47,22.48,28800.0
2014-06-24 09:30:00,22.42,22.46,22.27,22.4,2300.0,22.42,22.46,22.27,22.4,2300.0
2014-06-24 10:00:00,22.27,22.52,22.27,22.29,2200.0,22.27,22.52,22.27,22.29,2200.0
2014-06-24 10:30:00,22.39,22.54,22.15,22.3,13600.0,22.39,22.54,22.15,22.3,13600.0
2014-06-24 11:00:00,22.32,22.34,21.91,22.13,15400.0,22.32,22.34,21.91,22.13,15400.0
2014-06-24 11:30:00,22.13,22.13,21.55,21.55,38700.0,22.13,22.13,21.55,21.55,38700.0
2014-06-24 12:00:00,21.6,21.84,21.6,21.82,6100.0,21.6,21.84,21.6,21.82,6100.0
2014-06-24 12:30:00,21.79,21.96,21.67,21.71,4300.0,21.79,21.96,21.67,21.71,4300.0
2014-06-24 13:00:00,21.7,21.78,21.5,21.55,9800.0,21.7,21.78,21.5,21.55,9800.0
2014-06-24 13:30:00,21.54,21.62,21.27,21.46,15100.0,21.54,21.62,21.27,21.46,15100.0
2014-06-24 14:00:00,21.39,21.45,21.36,21.44,4800.0,21.39,21.45,21.36,21.44,4800.0
2014-06-24 14:30:00,21.45,21.63,21.38,21.6,8100.0,21.45,21.63,21.38,21.6,8100.0
2014-06-24 15:00:00,21.62,21.7,21.3,21.33,13800.0,21.62,21.7,21.3,21.33,13800.0
2014-06-24 15:30:00,21.36,21.56,20.52,21.18,40500.0,21.36,21.56,20.52,21.18,40500.0
2014-06-25 09:30:00,21.31,21.5,20.75,21.38,9300.0,21.31,21.5,20.75,21.38,9300.0
2014-06-25 10:00:00,21.36,21.36,20.85,20.99,23600.0,21.36,21.36,20.85,20.99,23600.0
2014-06-25 10:30:00,20.9,20.94,20.53,20.55,23500.0,20.9,20.94,20.53,20.55,23500.0
2014-06-25 11:00:00,20.55,20.86,20.47,20.47,28900.0,20.55,20.86,20.47,20.47,28900.0
2014-06-25 11:30:00,20.47,20.67,20.28,20.6,18200.0,20.47,20.67,20.28,20.6,18200.0
2014-06-25 12:00:00,20.69,21.2,20.5,20.81,16800.0,20.69,21.2,20.5,20.81,16800.0
2014-06-25 12:30:00,20.81,20.92,20.63,20.63,7800.0,20.81,20.92,20.63,20.63,7800.0
2014-06-25 13:00:00,20.7,20.8,20.67,20.75,1600.0,20.7,20.8,20.67,20.75,1600.0
2014-06-25 13:30:00,20.75,20.82,20.59,20.68,6700.0,20.75,20.82,20.59,20.68,6700.0
2014-06-25 14:00:00,20.71,20.76,20.28,20.28,8800.0,20.71,20.76,20.28,20.28,8800.0
2014-06-25 14:30:00,20.28,21.2,20.17,20.4,36600.0,20.28,21.2,20.17,20.4,36600.0
2014-06-25 15:00:00,20.44,20.95,20.39,20.82,11700.0,20.44,20.95,20.39,20.82,11700.0
2014-06-25 15:30:00,20.82,20.98,20.55,20.66,30400.0,20.82,20.98,20.55,20.66,30400.0
2014-06-26 09:30:00,20.82,21.35,20.58,20.62,2600.0,20.82,21.35,20.58,20.62,2600.0
2014-06-26 10:00:00,20.61,20.88,20.61,20.86,17100.0,20.61,20.88,20.61,20.86,17100.0
2014-06-26 10:30:00,20.92,20.97,20.63,20.82,8500.0,20.92,20.97,20.63,20.82,8500.0
2014-06-26 11:00:00,20.81,21.11,20.74,20.94,7300.0,20.81,21.11,20.74,20.94,7300.0
2014-06-26 11:30:00,20.78,21.05,20.77,20.94,3700.0,20.78,21.05,20.77,20.94,3700.0
2014-06-26 12:00:00,20.93,21.05,20.75,20.75,2800.0,20.93,21.05,20.75,20.75,2800.0
2014-06-26 12:30:00,20.8,20.87,20.73,20.86,5500.0,20.8,20.87,20.73,20.86,5500.0
2014-06-26 13:00:00,20.84,20.96,20.75,20.91,3000.0,20.84,20.96,20.75,20.91,3000.0
2014-06-26 13:30:00,20.96,20.99,20.76,20.81,2700.0,20.96,20.99,20.76,20.81,2700.0
2014-06-26 14:00:00,20.87,21.02,20.79,20.93,5300.0,20.87,21.02,20.79,20.93,5300.0
2014-06-26 14:30:00,20.97,21.12,20.91,21.1,3400.0,20.97,21.12,20.91,21.1,3400.0
2014-06-26 15:00:00,21.1,21.21,21.05,21.14,18300.0,21.1,21.21,21.05,21.14,18300.0
2014-06-26 15:30:00,21.12,21.32,21.12,21.25,11600.0,21.12,21.32,21.12,21.25,11600.0
2014-06-27 09:30:00,21.08,21.49,21.08,21.49,4700.0,21.08,21.49,21.08,21.49,4700.0
2014-06-27 10:00:00,21.47,21.48,21.35,21.39,3300.0,21.47,21.48,21.35,21.39,3300.0
2014-06-27 10:30:00,21.43,21.43,21.11,21.14,14600.0,21.43,21.43,21.11,21.14,14600.0
2014-06-27 11:00:00,21.14,21.19,20.94,21.08,9000.0,21.14,21.19,20.94,21.08,9000.0
2014-06-27 11:30:00,21.09,21.29,21.07,21.29,6900.0,21.09,21.29,21.07,21.29,6900.0
2014-06-27 12:00:00,21.26,21.49,21.26,21.38,10100.0,21.26,21.49,21.26,21.38,10100.0
2014-06-27 12:30:00,21.4,21.48,21.39,21.48,5400.0,21.4,21.48,21.39,21.48,5400.0
2014-06-27 13:00:00,21.43,21.5,21.22,21.24,4100.0,21.43,21.5,21.22,21.24,4100.0
2014-06-27 13:30:00,21.26,21.27,21.08,21.11,6100.0,21.26,21.27,21.08,21.11,6100.0
2014-06-27 14:00:00,21.13,21.31,21.13,21.15,6600.0,21.13,21.31,21.13,21.15,6600.0
2014-06-27 14:30:00,21.16,21.32,21.14,21.16,8600.0,21.16,21.32,21.14,21.16,8600.0
2014-06-27 15:00:00,21.16,21.47,21.15,21.35,9800.0,21.16,21.47,21.15,21.35,9800.0
2014-06-27 15:30:00,21.41,21.41,20.51,20.75,133700.0,21.41,21.41,20.51,20.75,133700.0
2014-06-30 09:30:00,20.69,21.04,20.69,20.88,3100.0,20.69,21.04,20.69,20.88,3100.0
2014-06-30 10:00:00,20.8,20.98,20.75,20.92,13200.0,20.8,20.98,20.75,20.92,13200.0
2014-06-30 10:30:00,20.92,21.14,20.92,21.14,11800.0,20.92,21.14,20.92,21.14,11800.0
2014-06-30 11:00:00,21.11,21.16,20.99,21.03,8700.0,21.11,21.16,20.99,21.03,8700.0
2014-06-30 11:30:00,20.98,21.25,20.98,21.17,12000.0,20.98,21.25,20.98,21.17,12000.0
2014-06-30 12:00:00,21.21,21.42,21.13,21.42,3000.0,21.21,21.42,21.13,21.42,3000.0
2014-06-30 12:30:00,21.42,21.58,21.39,21.48,12600.0,21.42,21.58,21.39,21.48,12600.0
2014-06-30 13:00:00,21.48,21.75,21.37,21.39,22700.0,21.48,21.75,21.37,21.39,22700.0
2014-06-30 13:30:00,21.37,21.39,21.09,21.23,8700.0,21.37,21.39,21.09,21.23,8700.0
2014-06-30 14:00:00,21.2,21.48,21.18,21.45,4300.0,21.2,21.48,21.18,21.45,4300.0
2014-06-30 14:30:00,21.45,21.55,21.35,21.42,16400.0,21.45,21.55,21.35,21.42,16400.0
2014-06-30 15:00:00,21.41,21.65,21.4,21.61,12100.0,21.41,21.65,21.4,21.61,12100.0
2014-06-30 15:30:00,21.62,21.72,21.52,21.63,26200.0,21.62,21.72,21.52,21.63,26200.0
2014-07-01 09:30:00,21.64,21.73,21.19,21.73,1600.0,21.64,21.73,21.19,21.73,1600.0
2014-07-01 10:00:00,21.73,21.73,21.55,21.56,2300.0,21.73,21.73,21.55,21.56,2300.0
2014-07-01 10:30:00,21.51,21.65,21.5,21.52,2600.0,21.51,21.65,21.5,21.52,2600.0
2014-07-01 11:00:00,21.5,21.5,21.32,21.41,15100.0,21.5,21.5,21.32,21.41,15100.0
2014-07-01 11:30:00,21.36,21.41,21.2,21.21,6500.0,21.36,21.41,21.2,21.21,6500.0
2014-07-01 12:00:00,21.21,21.29,21.19,21.27,3500.0,21.21,21.29,21.19,21.27,3500.0
2014-07-01 12:30:00,21.25,21.45,21.25,21.43,2500.0,21.25,21.45,21.25,21.43,2500.0
2014-07-01 13:00:00,21.43,21.57,21.39,21.4,4400.0,21.43,21.57,21.39,21.4,4400.0
2014-07-01 13:30:00,21.45,21.46,21.39,21.45,2400.0,21.45,21.46,21.39,21.45,2400.0
2014-07-01 14:00:00,21.47,21.56,21.36,21.43,2500.0,21.47,21.56,21.36,21.43,2500.0
2014-07-01 14:30:00,21.43,21.46,21.34,21.45,6400.0,21.43,21.46,21.34,21.45,6400.0
2014-07-01 15:00:00,21.46,21.66,21.46,21.65,6400.0,21.46,21.66,21.46,21.65,6400.0
2014-07-01 15:30:00,21.65,21.78,21.6,21.7,22200.0,21.65,21.78,21.6,21.7,22200.0
2014-07-02 09:30:00,21.73,21.81,21.27,21.62,2800.0,21.73,21.81,21.27,21.62,2800.0
2014-07-02 10:00:00,21.62,21.62,21.28,21.28,7900.0,21.62,21.62,21.28,21.28,7900.0
2014-07-02 10:30:00,21.28,21.44,21.18,21.27,13200.0,21.28,21.44,21.18,21.27,13200.0
2014-07-02 11:00:00,21.22,21.43,21.14,21.32,35700.0,21.22,21.43,21.14,21.32,35700.0
2014-07-02 11:30:00,21.24,21.38,20.75,20.76,22400.0,21.24,21.38,20.75,20.76,22400.0
2014-07-02 12:00:00,20.75,20.94,20.57,20.63,16000.0,20.75,20.94,20.57,20.63,16000.0
2014-07-02 12:30:00,20.77,21.27,20.76,21.17,9200.0,20.77,21.27,20.76,21.17,9200.0
2014-07-02 13:00:00,21.11,21.22,20.97,21.16,4700.0,21.11,21.22,20.97,21.16,4700.0
2014-07-02 13:30:00,21.09,21.16,20.95,21.0,4600.0,21.09,21.16,20.95,21.0,4600.0
2014-07-02 14:00:00,21.04,21.04,20.91,20.99,4200.0,21.04,21.04,20.91,20.99,4200.0
2014-07-02 14:30:00,21.0,21.22,20.91,21.22,4500.0,21.0,21.22,20.91,21.22,4500.0
2014-07-02 15:00:00,21.16,21.4,21.16,21.36,10500.0,21.16,21.4,21.16,21.36,10500.0
2014-07-02 15:30:00,21.33,21.43,21.29,21.42,19000.0,21.33,21.43,21.29,21.42,19000.0
2014-07-03 09:30:00,21.43,21.46,21.22,21.46,5500.0,21.43,21.46,21.22,21.46,5500.0
2014-07-03 10:00:00,21.56,21.66,21.55,21.66,1900.0,21.56,21.66,21.55,21.66,1900.0
2014-07-03 10:30:00,21.67,21.68,21.59,21.6,7700.0,21.67,21.68,21.59,21.6,7700.0
2014-07-03 11:00:00,21.6,21.65,21.56,21.59,4800.0,21.6,21.65,21.56,21.59,4800.0
2014-07-03 11:30:00,21.51,21.65,21.51,21.51,2800.0,21.51,21.65,21.51,21.51,2800.0
2014-07-03 12:00:00,21.54,21.61,21.53,21.61,2500.0,21.54,21.61,21.53,21.61,2500.0
2014-07-03 12:30:00,21.63,21.68,21.53,21.65,8700.0,21.63,21.68,21.53,21.65,8700.0
2014-07-07 09:30:00,21.64,21.65,21.03,21.16,5300.0,21.64,21.65,21.03,21.16,5300.0
2014-07-07 10:00:00,21.07,21.11,21.01,21.1,1200.0,21.07,21.11,21.01,21.1,1200.0
2014-07-07 10:30:00,21.05,21.14,20.9,21.02,2100.0,21.05,21.14,20.9,21.02,2100.0
2014-07-07 11:00:00,20.96,21.12,20.91,21.0,5700.0,20.96,21.12,20.91,21.0,5700.0
2014-07-07 11:30:00,20.97,21.25,20.97,21.25,1100.0,20.97,21.25,20.97,21.25,1100.0
2014-07-07 12:00:00,21.17,21.42,21.17,21.4,2700.0,21.17,21.42,21.17,21.4,2700.0
2014-07-07 12:30:00,21.48,21.64,21.45,21.64,5900.0,21.48,21.64,21.45,21.64,5900.0
2014-07-07 13:00:00,21.63,21.68,21.58,21.59,1800.0,21.63,21.68,21.58,21.59,1800.0
2014-07-07 13:30:00,21.63,21.69,21.6,21.69,3000.0,21.63,21.69,21.6,21.69,3000.0
2014-07-07 14:00:00,21.61,21.75,21.61,21.75,4000.0,21.61,21.75,21.61,21.75,4000.0
2014-07-07 14:30:00,21.79,21.79,21.63,21.64,3400.0,21.79,21.79,21.63,21.64,3400.0
2014-07-07 15:00:00,21.67,21.67,21.39,21.51,7900.0,21.67,21.67,21.39,21.51,7900.0
2014-07-07 15:30:00,21.52,21.55,21.35,21.5,26700.0,21.52,21.55,21.35,21.5,26700.0
2014-07-08 09:30:00,21.42,21.71,20.91,20.91,1900.0,21.42,21.71,20.91,20.91,1900.0
2014-07-08 10:00:00,20.93,21.0,20.75,20.83,9200.0,20.93,21.0,20.75,20.83,9200.0
2014-07-08 10:30:00,20.87,20.9,20.67,20.7,10200.0,20.87,20.9,20.67,20.7,10200.0
2014-07-08 11:00:00,20.69,20.71,20.57,20.57,5000.0,20.69,20.71,20.57,20.57,5000.0
2014-07-08 11:30:00,20.56,20.73,20.55,20.73,6500.0,20.56,20.73,20.55,20.73,6500.0
2014-07-08 12:00:00,20.69,20.79,20.66,20.75,10300.0,20.69,20.79,20.66,20.75,10300.0
2014-07-08 12:30:00,20.79,20.9,20.73,20.9,2500.0,20.79,20.9,20.73,20.9,2500.0
2014-07-08 13:00:00,20.86,20.99,20.86,20.98,6100.0,20.86,20.99,20.86,20.98,6100.0
2014-07-08 13:30:00,20.95,21.17,20.95,21.0,3700.0,20.95,21.17,20.95,21.0,3700.0
2014-07-08 14:00:00,21.0,21.0,20.89,20.96,9100.0,21.0,21.0,20.89,20.96,9100.0
2014-07-08 14:30:00,20.88,20.93,20.73,20.73,6500.0,20.88,20.93,20.73,20.73,6500.0
2014-07-08 15:00:00,20.73,20.73,20.61,20.64,14300.0,20.73,20.73,20.61,20.64,14300.0
2014-07-08 15:30:00,20.61,20.75,20.61,20.72,33800.0,20.61,20.75,20.61,20.72,33800.0
2014-07-09 09:30:00,20.72,20.72,20.51,20.53,700.0,20.72,20.72,20.51,20.53,700.0
2014-07-09 10:00:00,20.53,20.55,20.5,20.53,1000.0,20.53,20.55,20.5,20.53,1000.0
2014-07-09 10:30:00,20.55,20.57,20.54,20.57,1800.0,20.55,20.57,20.54,20.57,1800.0
2014-07-09 11:00:00,20.56,20.56,20.52,20.52,500.0,20.56,20.56,20.52,20.52,500.0
2014-07-09 11:30:00,20.61,20.61,20.27,20.27,6500.0,20.61,20.61,20.27,20.27,6500.0
2014-07-09 12:00:00,20.27,20.35,20.27,20.28,1200.0,20.27,20.35,20.27,20.28,1200.0
2014-07-09 12:30:00,20.27,20.44,20.27,20.44,800.0,20.27,20.44,20.27,20.44,800.0
2014-07-09 13:00:00,20.53,20.66,20.53,20.53,1500.0,20.53,20.66,20.53,20.53,1500.0
2014-07-09 13:30:00,20.5,20.62,20.5,20.6,4200.0,20.5,20.62,20.5,20.6,4200.0
2014-07-09 14:00:00,20.51,20.85,20.51,20.83,2800.0,20.51,20.85,20.51,20.83,2800.0
2014-07-09 14:30:00,20.63,20.71,20.62,20.71,900.0,20.63,20.71,20.62,20.71,900.0
2014-07-09 15:00:00,20.82,20.88,20.73,20.79,4500.0,20.82,20.88,20.73,20.79,4500.0
2014-07-09 15:30:00,20.79,20.93,20.76,20.93,22200.0,20.79,20.93,20.76,20.93,22200.0
2014-07-10 09:30:00,20.47,20.55,20.08,20.47,8200.0,20.47,20.55,20.08,20.47,8200.0
2014-07-10 10:00:00,20.47,20.73,20.35,20.71,7300.0,20.47,20.73,20.35,20.71,7300.0
2014-07-10 10:30:00,20.68,21.02,20.68,20.94,7600.0,20.68,21.02,20.68,20.94,7600.0
2014-07-10 11:00:00,20.89,20.97,20.55,20.63,15100.0,20.89,20.97,20.55,20.63,15100.0
2014-07-10 11:30:00,20.59,20.72,20.49,20.66,2600.0,20.59,20.72,20.49,20.66,2600.0
2014-07-10 12:00:00,20.74,20.88,20.74,20.81,1400.0,20.74,20.88,20.74,20.81,1400.0
2014-07-10 12:30:00,20.87,20.96,20.79,20.96,1500.0,20.87,20.96,20.79,20.96,1500.0
2014-07-10 13:00:00,20.9,20.92,20.78,20.91,4400.0,20.9,20.92,20.78,20.91,4400.0
2014-07-10 13:30:00,21.02,21.2,20.81,20.97,7100.0,21.02,21.2,20.81,20.97,7100.0
2014-07-10 14:00:00,20.98,21.01,20.8,20.8,4300.0,20.98,21.01,20.8,20.8,4300.0
2014-07-10 14:30:00,20.86,20.96,20.85,20.96,9500.0,20.86,20.96,20.85,20.96,9500.0
2014-07-10 15:00:00,20.95,21.01,20.84,21.0,5700.0,20.95,21.01,20.84,21.0,5700.0
2014-07-10 15:30:00,20.99,21.05,20.89,20.98,9400.0,20.99,21.05,20.89,20.98,9400.0
2014-07-11 09:30:00,20.94,21.01,20.75,20.98,10700.0,20.94,21.01,20.75,20.98,10700.0
2014-07-11 10:00:00,21.01,21.2,20.84,21.03,6100.0,21.01,21.2,20.84,21.03,6100.0
2014-07-11 10:30:00,21.03,21.03,20.82,20.99,6600.0,21.03,21.03,20.82,20.99,6600.0
2014-07-11 11:00:00,20.89,21.11,20.84,20.93,9800.0,20.89,21.11,20.84,20.93,9800.0
2014-07-11 11:30:00,20.99,21.08,20.87,20.9,16400.0,20.99,21.08,20.87,20.9,16400.0
2014-07-11 12:00:00,20.89,21.0,20.89,20.99,5100.0,20.89,21.0,20.89,20.99,5100.0
2014-07-11 12:30:00,21.0,21.06,21.0,21.0,500.0,21.0,21.06,21.0,21.0,500.0
2014-07-11 13:00:00,21.03,21.09,20.93,21.0,2900.0,21.03,21.09,20.93,21.0,2900.0
2014-07-11 13:30:00,20.93,21.07,20.92,20.98,7300.0,20.93,21.07,20.92,20.98,7300.0
2014-07-11 14:00:00,21.0,21.11,20.81,21.01,4800.0,21.0,21.11,20.81,21.01,4800.0
2014-07-11 14:30:00,20.96,21.02,20.83,21.02,5900.0,20.96,21.02,20.83,21.02,5900.0
2014-07-11 15:00:00,20.87,20.99,20.87,20.99,3900.0,20.87,20.99,20.87,20.99,3900.0
2014-07-11 15:30:00,20.95,21.0,20.92,21.0,13700.0,20.95,21.0,20.92,21.0,13700.0
2014-07-14 09:30:00,21.05,21.05,20.77,20.84,5700.0,21.05,21.05,20.77,20.84,5700.0
2014-07-14 10:00:00,20.85,21.02,20.85,21.02,5700.0,20.85,21.02,20.85,21.02,5700.0
2014-07-14 10:30:00,20.98,21.09,20.92,20.96,1400.0,20.98,21.09,20.92,20.96,1400.0
2014-07-14 11:00:00,20.96,21.11,20.96,21.07,2800.0,20.96,21.11,20.96,21.07,2800.0
2014-07-14 11:30:00,20.97,21.18,20.97,21.17,8900.0,20.97,21.18,20.97,21.17,8900.0
2014-07-14 12:00:00,21.08,21.33,21.08,21.27,7500.0,21.08,21.33,21.08,21.27,7500.0
2014-07-14 12:30:00,21.29,21.33,21.16,21.27,6400.0,21.29,21.33,21.16,21.27,6400.0
2014-07-14 13:00:00,21.27,21.28,21.11,21.2,19900.0,21.27,21.28,21.11,21.2,19900.0
2014-07-14 13:30:00,21.2,21.3,21.18,21.22,16700.0,21.2,21.3,21.18,21.22,16700.0
2014-07-14 14:00:00,21.18,21.25,21.07,21.22,2700.0,21.18,21.25,21.07,21.22,2700.0
2014-07-14 14:30:00,21.25,21.35,21.2,21.23,3200.0,21.25,21.35,21.2,21.23,3200.0
2014-07-14 15:00:00,21.28,21.34,21.23,21.28,2800.0,21.28,21.34,21.23,21.28,2800.0
2014-07-14 15:30:00,21.28,21.37,21.22,21.37,11400.0,21.28,21.37,21.22,21.37,11400.0
2014-07-15 09:30:00,21.03,21.41,21.0,21.25,2400.0,21.03,21.41,21.0,21.25,2400.0
2014-07-15 10:00:00,21.35,21.35,21.06,21.06,6400.0,21.35,21.35,21.06,21.06,6400.0
2014-07-15 10:30:00,21.07,21.21,20.71,20.71,8600.0,21.07,21.21,20.71,20.71,8600.0
2014-07-15 11:00:00,20.74,21.13,20.43,20.88,17400.0,20.74,21.13,20.43,20.88,17400.0
2014-07-15 11:30:00,20.84,20.98,20.69,20.76,12000.0,20.84,20.98,20.69,20.76,12000.0
2014-07-15 12:00:00,20.62,20.97,20.6,20.97,9000.0,20.62,20.97,20.6,20.97,9000.0
2014-07-15 12:30:00,20.9,21.18,20.87,21.18,3400.0,20.9,21.18,20.87,21.18,3400.0
2014-07-15 13:00:00,21.19,21.22,21.04,21.09,4200.0,21.19,21.22,21.04,21.09,4200.0
2014-07-15 13:30:00,21.14,21.17,20.9,20.94,39300.0,21.14,21.17,20.9,20.94,39300.0
2014-07-15 14:00:00,20.97,21.02,20.56,20.69,15800.0,20.97,21.02,20.56,20.69,15800.0
2014-07-15 14:30:00,20.66,20.75,20.53,20.73,4200.0,20.66,20.75,20.53,20.73,4200.0
2014-07-15 15:00:00,20.76,20.88,20.58,20.69,14300.0,20.76,20.88,20.58,20.69,14300.0
2014-07-15 15:30:00,20.7,20.79,20.68,20.72,11600.0,20.7,20.79,20.68,20.72,11600.0
2014-07-16 09:30:00,20.87,21.23,20.73,21.14,17300.0,20.87,21.23,20.73,21.14,17300.0
2014-07-16 10:00:00,21.09,21.27,20.86,20.92,20000.0,21.09,21.27,20.86,20.92,20000.0
2014-07-16 10:30:00,20.85,21.09,20.75,20.95,4100.0,20.85,21.09,20.75,20.95,4100.0
2014-07-16 11:00:00,21.07,21.17,20.95,21.09,4900.0,21.07,21.17,20.95,21.09,4900.0
2014-07-16 11:30:00,21.03,21.14,21.03,21.1,6400.0,21.03,21.14,21.03,21.1,6400.0
2014-07-16 12:00:00,21.1,21.25,21.1,21.25,3100.0,21.1,21.25,21.1,21.25,3100.0
2014-07-16 12:30:00,21.18,21.29,21.18,21.29,1600.0,21.18,21.29,21.18,21.29,1600.0
2014-07-16 13:00:00,21.3,21.3,21.25,21.25,1600.0,21.3,21.3,21.25,21.25,1600.0
2014-07-16 13:30:00,21.29,21.55,21.26,21.5,5100.0,21.29,21.55,21.26,21.5,5100.0
2014-07-16 14:00:00,21.54,21.69,21.54,21.66,2500.0,21.54,21.69,21.54,21.66,2500.0
2014-07-16 14:30:00,21.63,21.85,21.59,21.61,23200.0,21.63,21.85,21.59,21.61,23200.0
2014-07-16 15:00:00,21.66,21.69,21.26,21.34,12700.0,21.66,21.69,21.26,21.34,12700.0
2014-07-16 15:30:00,21.37,21.61,21.28,21.58,23000.0,21.37,21.61,21.28,21.58,23000.0
2014-07-17 09:30:00,21.44,21.74,21.36,21.38,900.0,21.44,21.74,21.36,21.38,900.0
2014-07-17 10:00:00,21.25,21.47,21.15,21.26,14100.0,21.25,21.47,21.15,21.26,14100.0
2014-07-17 10:30:00,21.26,21.3,20.91,20.99,21500.0,21.26,21.3,20.91,20.99,21500.0
2014-07-17 11:00:00,20.99,20.99,20.72,20.97,4600.0,20.99,20.99,20.72,20.97,4600.0
2014-07-17 11:30:00,20.96,21.03,20.88,20.94,3300.0,20.96,21.03,20.88,20.94,3300.0
2014-07-17 12:00:00,20.94,21.13,20.88,21.07,3000.0,20.94,21.13,20.88,21.07,3000.0
2014-07-17 12:30:00,20.94,21.07,20.92,20.92,1800.0,20.94,21.07,20.92,20.92,1800.0
2014-07-17 13:00:00,20.97,21.1,20.93,21.05,10400.0,20.97,21.1,20.93,21.05,10400.0
2014-07-17 13:30:00,21.04,21.1,20.91,20.98,19000.0,21.04,21.1,20.91,20.98,19000.0
2014-07-17 14:00:00,20.96,21.01,20.94,20.96,5400.0,20.96,21.01,20.94,20.96,5400.0
2014-07-17 14:30:00,20.95,21.06,20.93,20.95,9900.0,20.95,21.06,20.93,20.95,9900.0
2014-07-17 15:00:00,20.95,21.04,20.91,20.92,10900.0,20.95,21.04,20.91,20.92,10900.0
2014-07-17 15:30:00,20.88,21.0,20.78,20.86,19300.0,20.88,21.0,20.78,20.86,19300.0
2014-07-18 09:30:00,20.81,21.07,20.81,20.96,5900.0,20.81,21.07,20.81,20.96,5900.0
2014-07-18 10:00:00,20.91,21.04,20.62,20.76,15100.0,20.91,21.04,20.62,20.76,15100.0
2014-07-18 10:30:00,20.8,20.98,20.62,20.98,7400.0,20.8,20.98,20.62,20.98,7400.0
2014-07-18 11:00:00,20.98,21.07,20.95,21.02,1800.0,20.98,21.07,20.95,21.02,1800.0
2014-07-18 11:30:00,21.0,21.06,21.0,21.05,1500.0,21.0,21.06,21.0,21.05,1500.0
2014-07-18 12:00:00,21.05,21.05,21.01,21.04,1200.0,21.05,21.05,21.01,21.04,1200.0
2014-07-18 12:30:00,21.04,21.07,20.88,21.0,9600.0,21.04,21.07,20.88,21.0,9600.0
2014-07-18 13:00:00,21.05,21.05,20.98,21.01,4000.0,21.05,21.05,20.98,21.01,4000.0
2014-07-18 13:30:00,21.01,21.07,21.01,21.02,2400.0,21.01,21.07,21.01,21.02,2400.0
2014-07-18 14:00:00,21.02,21.02,20.9,20.95,3400.0,21.02,21.02,20.9,20.95,3400.0
2014-07-18 14:30:00,21.0,21.02,20.89,20.99,3800.0,21.0,21.02,20.89,20.99,3800.0
2014-07-18 15:00:00,20.93,21.01,20.92,20.92,2300.0,20.93,21.01,20.92,20.92,2300.0
2014-07-18 15:30:00,20.92,20.98,20.81,20.94,9600.0,20.92,20.98,20.81,20.94,9600.0
2014-07-21 09:30:00,20.8,20.8,20.8,20.8,100.0,20.8,20.8,20.8,20.8,100.0
2014-07-21 10:00:00,20.8,20.88,20.71,20.78,3200.0,20.8,20.88,20.71,20.78,3200.0
2014-07-21 10:30:00,20.8,20.8,20.7,20.71,400.0,20.8,20.8,20.7,20.71,400.0
2014-07-21 11:00:00,20.7,20.79,20.56,20.79,7100.0,20.7,20.79,20.56,20.79,7100.0
2014-07-21 11:30:00,20.86,20.86,20.75,20.75,400.0,20.86,20.86,20.75,20.75,400.0
2014-07-21 12:00:00,20.8,20.93,20.64,20.72,4200.0,20.8,20.93,20.64,20.72,4200.0
2014-07-21 12:30:00,20.72,20.76,20.62,20.64,1900.0,20.72,20.76,20.62,20.64,1900.0
2014-07-21 13:00:00,20.72,20.81,20.7,20.73,900.0,20.72,20.81,20.7,20.73,900.0
2014-07-21 13:30:00,20.74,20.97,20.74,20.87,8800.0,20.74,20.97,20.74,20.87,8800.0
2014-07-21 14:00:00,20.87,20.99,20.87,20.89,1600.0,20.87,20.99,20.87,20.89,1600.0
2014-07-21 14:30:00,20.89,20.93,20.85,20.86,1100.0,20.89,20.93,20.85,20.86,1100.0
2014-07-21 15:00:00,20.87,20.9,20.73,20.84,4500.0,20.87,20.9,20.73,20.84,4500.0
2014-07-21 15:30:00,20.7,20.89,20.69,20.83,13200.0,20.7,20.89,20.69,20.83,13200.0
2014-07-22 09:30:00,20.89,21.13,20.84,21.02,11600.0,20.89,21.13,20.84,21.02,11600.0
2014-07-22 10:00:00,21.01,21.01,20.73,20.73,4000.0,21.01,21.01,20.73,20.73,4000.0
2014-07-22 10:30:00,20.74,20.87,20.73,20.84,3300.0,20.74,20.87,20.73,20.84,3300.0
2014-07-22 11:00:00,20.81,20.99,20.78,20.81,13200.0,20.81,20.99,20.78,20.81,13200.0
2014-07-22 11:30:00,20.8,20.91,20.76,20.82,9700.0,20.8,20.91,20.76,20.82,9700.0
2014-07-22 12:00:00,20.84,20.9,20.84,20.88,3600.0,20.84,20.9,20.84,20.88,3600.0
2014-07-22 12:30:00,20.93,20.93,20.87,20.87,300.0,20.93,20.93,20.87,20.87,300.0
2014-07-22 13:00:00,20.88,21.0,20.8,20.96,4100.0,20.88,21.0,20.8,20.96,4100.0
2014-07-22 13:30:00,20.96,20.96,20.76,20.76,2000.0,20.96,20.96,20.76,20.76,2000.0
2014-07-22 14:00:00,20.77,20.83,20.65,20.7,15500.0,20.77,20.83,20.65,20.7,15500.0
2014-07-22 14:30:00,20.63,20.64,20.47,20.59,5000.0,20.63,20.64,20.47,20.59,5000.0
2014-07-22 15:00:00,20.59,20.83,20.54,20.71,4900.0,20.59,20.83,20.54,20.71,4900.0
2014-07-22 15:30:00,20.77,20.78,20.67,20.68,6200.0,20.77,20.78,20.67,20.68,6200.0
2014-07-23 09:30:00,20.81,20.86,20.65,20.8,5400.0,20.81,20.86,20.65,20.8,5400.0
2014-07-23 10:00:00,20.77,20.77,20.61,20.77,2400.0,20.77,20.77,20.61,20.77,2400.0
2014-07-23 10:30:00,20.79,20.9,20.66,20.8,15900.0,20.79,20.9,20.66,20.8,15900.0
2014-07-23 11:00:00,20.8,20.98,20.77,20.93,2200.0,20.8,20.98,20.77,20.93,2200.0
2014-07-23 11:30:00,20.98,21.05,20.92,20.92,2200.0,20.98,21.05,20.92,20.92,2200.0
2014-07-23 12:00:00,20.99,20.99,20.8,20.95,1600.0,20.99,20.99,20.8,20.95,1600.0
2014-07-23 12:30:00,20.85,20.87,20.73,20.83,4200.0,20.85,20.87,20.73,20.83,4200.0
2014-07-23 13:00:00,20.94,20.94,20.76,20.85,1900.0,20.94,20.94,20.76,20.85,1900.0
2014-07-23 13:30:00,20.93,20.93,20.78,20.78,400.0,20.93,20.93,20.78,20.78,400.0
2014-07-23 14:00:00,20.85,20.93,20.67,20.74,15100.0,20.85,20.93,20.67,20.74,15100.0
2014-07-23 14:30:00,20.7,20.82,20.7,20.81,900.0,20.7,20.82,20.7,20.81,900.0
2014-07-23 15:00:00,20.67,20.84,20.63,20.84,1600.0,20.67,20.84,20.63,20.84,1600.0
2014-07-23 15:30:00,20.85,20.99,20.82,20.94,8700.0,20.85,20.99,20.82,20.94,8700.0
2014-07-24 09:30:00,21.0,21.32,20.8,20.99,9500.0,21.0,21.32,20.8,20.99,9500.0
2014-07-24 10:00:00,21.01,21.07,21.0,21.0,1200.0,21.01,21.07,21.0,21.0,1200.0
2014-07-24 10:30:00,21.1,21.1,21.09,21.1,400.0,21.1,21.1,21.09,21.1,400.0
2014-07-24 11:00:00,21.08,21.08,20.97,20.97,400.0,21.08,21.08,20.97,20.97,400.0
2014-07-24 11:30:00,21.01,21.08,20.73,20.79,18200.0,21.01,21.08,20.73,20.79,18200.0
2014-07-24 12:00:00,20.83,20.87,20.63,20.81,12300.0,20.83,20.87,20.63,20.81,12300.0
2014-07-24 12:30:00,20.66,20.76,20.65,20.76,5100.0,20.66,20.76,20.65,20.76,5100.0
2014-07-24 13:00:00,20.75,20.76,20.55,20.55,5300.0,20.75,20.76,20.55,20.55,5300.0
2014-07-24 13:30:00,20.55,20.55,20.4,20.54,1200.0,20.55,20.55,20.4,20.54,1200.0
2014-07-24 14:00:00,20.61,20.61,20.51,20.61,800.0,20.61,20.61,20.51,20.61,800.0
2014-07-24 14:30:00,20.58,20.6,20.57,20.58,800.0,20.58,20.6,20.57,20.58,800.0
2014-07-24 15:00:00,20.61,20.61,20.57,20.61,500.0,20.61,20.61,20.57,20.61,500.0
2014-07-24 15:30:00,20.62,20.76,20.58,20.58,3400.0,20.62,20.76,20.58,20.58,3400.0
2014-07-25 09:30:00,20.54,20.84,20.28,20.48,22000.0,20.54,20.84,20.28,20.48,22000.0
2014-07-25 10:00:00,20.44,20.53,20.28,20.35,1300.0,20.44,20.53,20.28,20.35,1300.0
2014-07-25 10:30:00,20.32,20.32,20.15,20.17,1400.0,20.32,20.32,20.15,20.17,1400.0
2014-07-25 11:00:00,20.2,20.21,20.11,20.17,3000.0,20.2,20.21,20.11,20.17,3000.0
2014-07-25 11:30:00,20.2,20.2,20.08,20.15,1400.0,20.2,20.2,20.08,20.15,1400.0
2014-07-25 12:00:00,20.11,20.21,20.11,20.17,1500.0,20.11,20.21,20.11,20.17,1500.0
2014-07-25 12:30:00,20.11,20.16,20.08,20.11,2600.0,20.11,20.16,20.08,20.11,2600.0
2014-07-25 13:00:00,20.11,20.19,20.04,20.04,2400.0,20.11,20.19,20.04,20.04,2400.0
2014-07-25 13:30:00,20.09,20.12,20.04,20.05,900.0,20.09,20.12,20.04,20.05,900.0
2014-07-25 14:00:00,20.12,20.12,20.03,20.06,2000.0,20.12,20.12,20.03,20.06,2000.0
2014-07-25 14:30:00,20.04,20.08,20.04,20.08,300.0,20.04,20.08,20.04,20.08,300.0
2014-07-25 15:00:00,20.04,20.07,20.03,20.03,1000.0,20.04,20.07,20.03,20.03,1000.0
2014-07-25 15:30:00,20.02,20.15,20.01,20.07,9600.0,20.02,20.15,20.01,20.07,9600.0
2014-07-28 09:30:00,20.02,20.69,20.02,20.3,20300.0,20.02,20.69,20.02,20.3,20300.0
2014-07-28 10:00:00,20.42,20.42,20.28,20.3,2700.0,20.42,20.42,20.28,20.3,2700.0
2014-07-28 10:30:00,20.34,20.4,20.34,20.37,2600.0,20.34,20.4,20.34,20.37,2600.0
2014-07-28 11:00:00,20.37,20.42,20.32,20.36,3800.0,20.37,20.42,20.32,20.36,3800.0
2014-07-28 11:30:00,20.36,20.36,20.34,20.35,700.0,20.36,20.36,20.34,20.35,700.0
2014-07-28 12:00:00,20.35,20.39,20.29,20.39,1400.0,20.35,20.39,20.29,20.39,1400.0
2014-07-28 12:30:00,20.39,20.4,20.37,20.38,700.0,20.39,20.4,20.37,20.38,700.0
2014-07-28 13:00:00,20.43,20.44,20.22,20.23,10000.0,20.43,20.44,20.22,20.23,10000.0
2014-07-28 13:30:00,20.23,20.36,20.23,20.3,1300.0,20.23,20.36,20.23,20.3,1300.0
2014-07-28 14:00:00,20.36,20.36,20.1,20.19,5200.0,20.36,20.36,20.1,20.19,5200.0
2014-07-28 14:30:00,20.2,20.39,20.2,20.32,2900.0,20.2,20.39,20.2,20.32,2900.0
2014-07-28 15:00:00,20.31,20.31,20.19,20.3,5300.0,20.31,20.31,20.19,20.3,5300.0
2014-07-28 15:30:00,20.32,20.32,20.16,20.22,7600.0,20.32,20.32,20.16,20.22,7600.0
2014-07-29 09:30:00,20.76,20.76,20.28,20.28,800.0,20.76,20.76,20.28,20.28,800.0
2014-07-29 10:00:00,20.28,20.39,20.26,20.29,3000.0,20.28,20.39,20.26,20.29,3000.0
2014-07-29 10:30:00,20.29,20.31,20.02,20.1,21000.0,20.29,20.31,20.02,20.1,21000.0
2014-07-29 11:00:00,20.13,20.2,19.9,20.01,11500.0,20.13,20.2,19.9,20.01,11500.0
2014-07-29 11:30:00,20.0,20.11,19.96,20.0,3600.0,20.0,20.11,19.96,20.0,3600.0
2014-07-29 12:00:00,20.05,20.12,20.0,20.06,4600.0,20.05,20.12,20.0,20.06,4600.0
2014-07-29 12:30:00,20.05,20.14,20.05,20.11,700.0,20.05,20.14,20.05,20.11,700.0
2014-07-29 13:00:00,20.15,20.19,20.0,20.03,19100.0,20.15,20.19,20.0,20.03,19100.0
2014-07-29 13:30:00,20.09,20.13,20.02,20.06,6800.0,20.09,20.13,20.02,20.06,6800.0
2014-07-29 14:00:00,20.06,20.1,19.99,19.99,8300.0,20.06,20.1,19.99,19.99,8300.0
2014-07-29 14:30:00,19.99,20.1,19.97,20.01,5800.0,19.99,20.1,19.97,20.01,5800.0
2014-07-29 15:00:00,20.07,20.24,20.0,20.1,12500.0,20.07,20.24,20.0,20.1,12500.0
2014-07-29 15:30:00,20.1,20.16,20.04,20.13,14500.0,20.1,20.16,20.04,20.13,14500.0
2014-07-30 09:30:00,20.2,20.35,19.87,19.87,17200.0,20.2,20.35,19.87,19.87,17200.0
2014-07-30 10:00:00,19.87,20.08,19.87,19.99,5200.0,19.87,20.08,19.87,19.99,5200.0
2014-07-30 10:30:00,19.98,20.02,19.89,19.95,6600.0,19.98,20.02,19.89,19.95,6600.0
2014-07-30 11:00:00,19.91,20.02,19.91,20.02,1000.0,19.91,20.02,19.91,20.02,1000.0
2014-07-30 11:30:00,19.97,20.04,19.97,20.04,400.0,19.97,20.04,19.97,20.04,400.0
2014-07-30 12:00:00,20.04,20.12,20.02,20.07,2400.0,20.04,20.12,20.02,20.07,2400.0
2014-07-30 12:30:00,20.09,20.2,20.09,20.15,4100.0,20.09,20.2,20.09,20.15,4100.0
2014-07-30 13:00:00,20.12,20.19,20.02,20.08,12800.0,20.12,20.19,20.02,20.08,12800.0
2014-07-30 13:30:00,20.08,20.13,20.0,20.0,2000.0,20.08,20.13,20.0,20.0,2000.0
2014-07-30 14:00:00,19.98,20.34,19.94,20.12,11400.0,19.98,20.34,19.94,20.12,11400.0
2014-07-30 14:30:00,20.05,20.09,20.03,20.07,900.0,20.05,20.09,20.03,20.07,900.0
2014-07-30 15:00:00,20.07,20.33,20.05,20.32,26700.0,20.07,20.33,20.05,20.32,26700.0
2014-07-30 15:30:00,20.35,20.4,20.17,20.22,11800.0,20.35,20.4,20.17,20.22,11800.0
2014-07-31 09:30:00,19.94,20.32,19.84,19.84,22300.0,19.94,20.32,19.84,19.84,22300.0
2014-07-31 10:00:00,19.83,20.01,19.8,20.01,13500.0,19.83,20.01,19.8,20.01,13500.0
2014-07-31 10:30:00,19.99,20.02,19.75,19.89,5900.0,19.99,20.02,19.75,19.89,5900.0
2014-07-31 11:00:00,19.75,19.82,19.62,19.81,3900.0,19.75,19.82,19.62,19.81,3900.0
2014-07-31 11:30:00,19.74,19.89,19.74,19.82,2500.0,19.74,19.89,19.74,19.82,2500.0
2014-07-31 12:00:00,19.78,19.85,19.57,19.73,2000.0,19.78,19.85,19.57,19.73,2000.0
2014-07-31 12:30:00,19.71,19.87,19.71,19.74,2400.0,19.71,19.87,19.71,19.74,2400.0
2014-07-31 13:00:00,19.76,19.84,19.76,19.81,600.0,19.76,19.84,19.76,19.81,600.0
2014-07-31 13:30:00,19.78,19.83,19.66,19.79,5600.0,19.78,19.83,19.66,19.79,5600.0
2014-07-31 14:00:00,19.78,19.82,19.71,19.81,1800.0,19.78,19.82,19.71,19.81,1800.0
2014-07-31 14:30:00,19.71,19.87,19.71,19.84,700.0,19.71,19.87,19.71,19.84,700.0
2014-07-31 15:00:00,19.8,19.8,19.7,19.76,1900.0,19.8,19.8,19.7,19.76,1900.0
2014-07-31 15:30:00,19.7,19.79,19.58,19.59,10500.0,19.7,19.79,19.58,19.59,10500.0
2014-08-01 09:30:00,19.61,20.05,19.51,19.51,2300.0,19.61,20.05,19.51,19.51,2300.0
2014-08-01 10:00:00,19.65,19.67,19.5,19.5,3800.0,19.65,19.67,19.5,19.5,3800.0
2014-08-01 10:30:00,19.5,19.53,19.0,19.0,9100.0,19.5,19.53,19.0,19.0,9100.0
2014-08-01 11:00:00,19.0,19.19,18.99,19.16,2500.0,19.0,19.19,18.99,19.16,2500.0
2014-08-01 11:30:00,19.04,19.13,18.94,19.1,2000.0,19.04,19.13,18.94,19.1,2000.0
2014-08-01 12:00:00,19.11,19.28,19.08,19.28,8600.0,19.11,19.28,19.08,19.28,8600.0
2014-08-01 12:30:00,19.26,19.31,19.11,19.11,500.0,19.26,19.31,19.11,19.11,500.0
2014-08-01 13:00:00,19.14,19.3,18.95,19.06,6400.0,19.14,19.3,18.95,19.06,6400.0
2014-08-01 13:30:00,19.11,19.18,19.06,19.18,1400.0,19.11,19.18,19.06,19.18,1400.0
2014-08-01 14:00:00,19.2,19.4,19.16,19.29,2500.0,19.2,19.4,19.16,19.29,2500.0
2014-08-01 14:30:00,19.31,19.34,19.24,19.24,6400.0,19.31,19.34,19.24,19.24,6400.0
2014-08-01 15:00:00,19.27,19.29,19.15,19.18,2300.0,19.27,19.29,19.15,19.18,2300.0
2014-08-01 15:30:00,19.18,19.28,19.17,19.27,10000.0,19.18,19.28,19.17,19.27,10000.0
2014-08-04 09:30:00,19.34,19.35,18.74,18.91,13900.0,19.34,19.35,18.74,18.91,13900.0
2014-08-04 10:00:00,18.91,19.0,18.74,18.82,24900.0,18.91,19.0,18.74,18.82,24900.0
2014-08-04 10:30:00,18.85,18.9,18.8,18.85,9000.0,18.85,18.9,18.8,18.85,9000.0
2014-08-04 11:00:00,18.84,18.93,18.82,18.93,6800.0,18.84,18.93,18.82,18.93,6800.0
2014-08-04 11:30:00,18.89,18.9,18.75,18.75,51000.0,18.89,18.9,18.75,18.75,51000.0
2014-08-04 12:00:00,18.71,18.95,18.5,18.95,11400.0,18.71,18.95,18.5,18.95,11400.0
2014-08-04 12:30:00,19.0,19.24,19.0,19.24,1800.0,19.0,19.24,19.0,19.24,1800.0
2014-08-04 13:00:00,19.25,19.31,19.12,19.23,10500.0,19.25,19.31,19.12,19.23,10500.0
2014-08-04 13:30:00,19.06,19.25,19.06,19.15,900.0,19.06,19.25,19.06,19.15,900.0
2014-08-04 14:00:00,19.18,19.18,19.03,19.1,2900.0,19.18,19.18,19.03,19.1,2900.0
2014-08-04 14:30:00,19.08,19.13,19.06,19.09,5200.0,19.08,19.13,19.06,19.09,5200.0
2014-08-04 15:00:00,19.13,19.24,19.13,19.23,500.0,19.13,19.24,19.13,19.23,500.0
2014-08-04 15:30:00,19.23,19.41,19.22,19.29,8400.0,19.23,19.41,19.22,19.29,8400.0
2014-08-05 09:30:00,19.1,19.4,18.71,19.04,5300.0,19.1,19.4,18.71,19.04,5300.0
2014-08-05 10:00:00,18.89,19.28,18.88,19.2,24100.0,18.89,19.28,18.88,19.2,24100.0
2014-08-05 10:30:00,19.11,19.24,19.02,19.1,12100.0,19.11,19.24,19.02,19.1,12100.0
2014-08-05 11:00:00,19.07,19.2,19.03,19.03,5400.0,19.07,19.2,19.03,19.03,5400.0
2014-08-05 11:30:00,19.03,19.11,18.93,18.96,11900.0,19.03,19.11,18.93,18.96,11900.0
2014-08-05 12:00:00,18.97,19.04,18.97,18.98,1000.0,18.97,19.04,18.97,18.98,1000.0
2014-08-05 12:30:00,18.98,19.07,18.95,18.96,900.0,18.98,19.07,18.95,18.96,900.0
2014-08-05 13:00:00,19.04,19.19,18.91,19.19,5900.0,19.04,19.19,18.91,19.19,5900.0
2014-08-05 13:30:00,19.1,19.19,18.95,19.19,2600.0,19.1,19.19,18.95,19.19,2600.0
2014-08-05 14:00:00,19.04,19.1,19.0,19.06,6100.0,19.04,19.1,19.0,19.06,6100.0
2014-08-05 14:30:00,19.1,19.1,18.94,18.94,2200.0,19.1,19.1,18.94,18.94,2200.0
2014-08-05 15:00:00,19.0,19.03,18.72,18.84,25600.0,19.0,19.03,18.72,18.84,25600.0
2014-08-05 15:30:00,18.88,19.01,18.61,18.99,26700.0,18.88,19.01,18.61,18.99,26700.0
2014-08-06 09:30:00,18.85,19.2,18.85,19.17,3200.0,18.85,19.2,18.85,19.17,3200.0
2014-08-06 10:00:00,19.1,19.7,19.1,19.7,7400.0,19.1,19.7,19.1,19.7,7400.0
2014-08-06 10:30:00,19.67,20.08,19.67,20.08,5900.0,19.67,20.08,19.67,20.08,5900.0
2014-08-06 11:00:00,20.21,20.21,19.9,19.99,6100.0,20.21,20.21,19.9,19.99,6100.0
2014-08-06 11:30:00,20.09,20.12,19.89,19.95,7400.0,20.09,20.12,19.89,19.95,7400.0
2014-08-06 12:00:00,19.97,20.34,19.93,20.19,5100.0,19.97,20.34,19.93,20.19,5100.0
2014-08-06 12:30:00,20.35,20.35,20.08,20.14,4100.0,20.35,20.35,20.08,20.14,4100.0
2014-08-06 13:00:00,20.24,20.25,20.1,20.23,3600.0,20.24,20.25,20.1,20.23,3600.0
2014-08-06 13:30:00,20.16,20.25,20.12,20.21,2400.0,20.16,20.25,20.12,20.21,2400.0
2014-08-06 14:00:00,20.2,20.24,20.15,20.16,2800.0,20.2,20.24,20.15,20.16,2800.0
2014-08-06 14:30:00,20.2,20.25,20.19,20.25,4500.0,20.2,20.25,20.19,20.25,4500.0
2014-08-06 15:00:00,20.25,20.61,20.25,20.42,5000.0,20.25,20.61,20.25,20.42,5000.0
2014-08-06 15:30:00,20.54,20.63,20.38,20.54,14300.0,20.54,20.63,20.38,20.54,14300.0
2014-08-07 09:30:00,20.58,20.62,20.25,20.46,4000.0,20.58,20.62,20.25,20.46,4000.0
2014-08-07 10:00:00,20.45,20.53,20.34,20.35,4500.0,20.45,20.53,20.34,20.35,4500.0
2014-08-07 10:30:00,20.23,20.35,20.22,20.22,5500.0,20.23,20.35,20.22,20.22,5500.0
2014-08-07 11:00:00,20.26,20.26,19.83,19.84,8200.0,20.26,20.26,19.83,19.84,8200.0
2014-08-07 11:30:00,19.85,19.9,19.75,19.8,4200.0,19.85,19.9,19.75,19.8,4200.0
2014-08-07 12:00:00,19.85,19.91,19.8,19.87,1500.0,19.85,19.91,19.8,19.87,1500.0
2014-08-07 12:30:00,19.85,19.9,19.81,19.9,1100.0,19.85,19.9,19.81,19.9,1100.0
2014-08-07 13:00:00,19.9,20.0,19.83,19.83,5700.0,19.9,20.0,19.83,19.83,5700.0
2014-08-07 13:30:00,19.79,19.89,19.79,19.86,800.0,19.79,19.89,19.79,19.86,800.0
2014-08-07 14:00:00,19.78,19.84,19.75,19.81,3500.0,19.78,19.84,19.75,19.81,3500.0
2014-08-07 14:30:00,19.82,19.84,19.74,19.74,2900.0,19.82,19.84,19.74,19.74,2900.0
2014-08-07 15:00:00,19.74,19.87,19.74,19.85,7000.0,19.74,19.87,19.74,19.85,7000.0
2014-08-07 15:30:00,19.78,19.94,19.74,19.92,14200.0,19.78,19.94,19.74,19.92,14200.0
2014-08-08 09:30:00,19.98,20.13,19.75,19.85,7600.0,19.98,20.13,19.75,19.85,7600.0
2014-08-08 10:00:00,19.8,19.8,19.73,19.73,7500.0,19.8,19.8,19.73,19.73,7500.0
2014-08-08 10:30:00,19.75,19.86,19.74,19.86,6000.0,19.75,19.86,19.74,19.86,6000.0
2014-08-08 11:00:00,19.85,20.01,19.84,19.92,6200.0,19.85,20.01,19.84,19.92,6200.0
2014-08-08 11:30:00,19.92,20.0,19.89,20.0,2800.0,19.92,20.0,19.89,20.0,2800.0
2014-08-08 12:00:00,20.01,20.03,19.92,19.95,5000.0,20.01,20.03,19.92,19.95,5000.0
2014-08-08 12:30:00,19.96,19.96,19.86,19.89,4000.0,19.96,19.96,19.86,19.89,4000.0
2014-08-08 13:00:00,19.88,19.95,19.86,19.88,3800.0,19.88,19.95,19.86,19.88,3800.0
2014-08-08 13:30:00,19.9,19.94,19.86,19.9,2600.0,19.9,19.94,19.86,19.9,2600.0
2014-08-08 14:00:00,19.91,19.95,19.76,19.86,34200.0,19.91,19.95,19.76,19.86,34200.0
2014-08-08 14:30:00,19.87,20.16,19.86,20.09,7700.0,19.87,20.16,19.86,20.09,7700.0
2014-08-08 15:00:00,20.14,20.14,19.94,19.95,3100.0,20.14,20.14,19.94,19.95,3100.0
2014-08-08 15:30:00,19.95,20.33,19.95,20.3,23500.0,19.95,20.33,19.95,20.3,23500.0
2014-08-11 09:30:00,20.41,20.46,20.09,20.32,26900.0,20.41,20.46,20.09,20.32,26900.0
2014-08-11 10:00:00,20.32,20.57,20.16,20.36,10600.0,20.32,20.57,20.16,20.36,10600.0
2014-08-11 10:30:00,20.37,20.43,20.27,20.27,2100.0,20.37,20.43,20.27,20.27,2100.0
2014-08-11 11:00:00,20.27,20.38,20.27,20.35,1700.0,20.27,20.38,20.27,20.35,1700.0
2014-08-11 11:30:00,20.3,20.37,20.25,20.28,2000.0,20.3,20.37,20.25,20.28,2000.0
2014-08-11 12:00:00,20.28,20.28,20.14,20.18,1500.0,20.28,20.28,20.14,20.18,1500.0
2014-08-11 12:30:00,20.2,20.38,20.2,20.38,1500.0,20.2,20.38,20.2,20.38,1500.0
2014-08-11 13:00:00,20.31,20.61,20.31,20.57,2500.0,20.31,20.61,20.31,20.57,2500.0
2014-08-11 13:30:00,20.52,20.56,20.39,20.45,6200.0,20.52,20.56,20.39,20.45,6200.0
2014-08-11 14:00:00,20.45,20.5,20.45,20.5,1100.0,20.45,20.5,20.45,20.5,1100.0
2014-08-11 14:30:00,20.56,20.67,20.53,20.65,1600.0,20.56,20.67,20.53,20.65,1600.0
2014-08-11 15:00:00,20.56,20.57,20.52,20.52,2800.0,20.56,20.57,20.52,20.52,2800.0
2014-08-11 15:30:00,20.55,20.7,20.55,20.69,8000.0,20.55,20.7,20.55,20.69,8000.0
2014-08-12 09:30:00,20.74,20.74,20.56,20.64,1900.0,20.74,20.74,20.56,20.64,1900.0
2014-08-12 10:00:00,20.71,20.72,20.53,20.56,6100.0,20.71,20.72,20.53,20.56,6100.0
2014-08-12 10:30:00,20.5,20.65,20.44,20.58,7000.0,20.5,20.65,20.44,20.58,7000.0
2014-08-12 11:00:00,20.57,20.62,20.54,20.62,600.0,20.57,20.62,20.54,20.62,600.0
2014-08-12 11:30:00,20.59,20.63,20.56,20.56,1200.0,20.59,20.63,20.56,20.56,1200.0
2014-08-12 12:00:00,20.51,20.54,20.45,20.54,2200.0,20.51,20.54,20.45,20.54,2200.0
2014-08-12 12:30:00,20.51,21.02,20.49,20.96,9000.0,20.51,21.02,20.49,20.96,9000.0
2014-08-12 13:00:00,20.96,21.17,20.91,21.17,26100.0,20.96,21.17,20.91,21.17,26100.0
2014-08-12 13:30:00,21.13,21.37,20.99,21.23,24300.0,21.13,21.37,20.99,21.23,24300.0
2014-08-12 14:00:00,21.27,21.29,20.9,20.9,5700.0,21.27,21.29,20.9,20.9,5700.0
2014-08-12 14:30:00,20.9,21.41,20.9,21.41,13200.0,20.9,21.41,20.9,21.41,13200.0
2014-08-12 15:00:00,21.45,22.69,21.45,22.45,31300.0,21.45,22.69,21.45,22.45,31300.0
2014-08-12 15:30:00,22.63,22.89,22.11,22.7,41900.0,22.63,22.89,22.11,22.7,41900.0
2014-08-13 09:30:00,22.66,22.76,19.95,22.26,6600.0,22.66,22.76,19.95,22.26,6600.0
2014-08-13 10:00:00,22.45,22.89,22.34,22.68,8100.0,22.45,22.89,22.34,22.68,8100.0
2014-08-13 10:30:00,22.73,22.93,22.51,22.84,6200.0,22.73,22.93,22.51,22.84,6200.0
2014-08-13 11:00:00,22.83,22.83,22.7,22.75,2900.0,22.83,22.83,22.7,22.75,2900.0
2014-08-13 11:30:00,22.75,22.95,22.75,22.85,8300.0,22.75,22.95,22.75,22.85,8300.0
2014-08-13 12:00:00,22.86,22.86,22.83,22.84,2700.0,22.86,22.86,22.83,22.84,2700.0
2014-08-13 12:30:00,22.85,22.94,22.83,22.91,2700.0,22.85,22.94,22.83,22.91,2700.0
2014-08-13 13:00:00,22.92,22.93,22.81,22.91,2900.0,22.92,22.93,22.81,22.91,2900.0
2014-08-13 13:30:00,22.86,22.95,22.81,22.9,4100.0,22.86,22.95,22.81,22.9,4100.0
2014-08-13 14:00:00,22.92,22.94,22.88,22.93,1800.0,22.92,22.94,22.88,22.93,1800.0
2014-08-13 14:30:00,22.91,22.93,22.83,22.83,2900.0,22.91,22.93,22.83,22.83,2900.0
2014-08-13 15:00:00,22.84,22.84,22.57,22.79,10800.0,22.84,22.84,22.57,22.79,10800.0
2014-08-13 15:30:00,22.79,22.79,22.48,22.51,10800.0,22.79,22.79,22.48,22.51,10800.0
2014-08-14 09:30:00,22.44,22.81,21.56,22.56,13400.0,22.44,22.81,21.56,22.56,13400.0
2014-08-14 10:00:00,22.49,22.49,22.3,22.32,2900.0,22.49,22.49,22.3,22.32,2900.0
2014-08-14 10:30:00,22.26,22.55,22.0,22.04,13400.0,22.26,22.55,22.0,22.04,13400.0
2014-08-14 11:00:00,22.13,22.17,22.13,22.17,200.0,22.13,22.17,22.13,22.17,200.0
2014-08-14 11:30:00,22.16,22.16,22.13,22.15,700.0,22.16,22.16,22.13,22.15,700.0
2014-08-14 12:00:00,22.2,22.3,22.13,22.3,2600.0,22.2,22.3,22.13,22.3,2600.0
2014-08-14 12:30:00,22.3,22.3,22.28,22.28,700.0,22.3,22.3,22.28,22.28,700.0
2014-08-14 13:00:00,22.22,22.3,22.19,22.29,2700.0,22.22,22.3,22.19,22.29,2700.0
2014-08-14 13:30:00,22.28,22.29,22.26,22.29,3700.0,22.28,22.29,22.26,22.29,3700.0
2014-08-14 14:00:00,22.29,22.3,22.13,22.14,5700.0,22.29,22.3,22.13,22.14,5700.0
2014-08-14 14:30:00,22.15,22.3,22.09,22.28,9300.0,22.15,22.3,22.09,22.28,9300.0
2014-08-14 15:00:00,22.25,22.25,22.23,22.23,3100.0,22.25,22.25,22.23,22.23,3100.0
2014-08-14 15:30:00,22.24,22.29,22.12,22.17,23600.0,22.24,22.29,22.12,22.17,23600.0
2014-08-15 09:30:00,23.3,23.8,20.69,23.26,189900.0,23.3,23.8,20.69,23.26,189900.0
2014-08-15 10:00:00,23.38,23.59,23.04,23.43,50400.0,23.38,23.59,23.04,23.43,50400.0
2014-08-15 10:30:00,23.37,23.75,23.11,23.56,40900.0,23.37,23.75,23.11,23.56,40900.0
2014-08-15 11:00:00,23.42,23.74,23.36,23.55,35000.0,23.42,23.74,23.36,23.55,35000.0
2014-08-15 11:30:00,23.55,23.9,23.5,23.75,98000.0,23.55,23.9,23.5,23.75,98000.0
2014-08-15 12:00:00,23.71,23.71,23.29,23.55,17500.0,23.71,23.71,23.29,23.55,17500.0
2014-08-15 12:30:00,23.66,23.66,23.47,23.5,14300.0,23.66,23.66,23.47,23.5,14300.0
2014-08-15 13:00:00,23.5,23.61,23.43,23.43,24800.0,23.5,23.61,23.43,23.43,24800.0
2014-08-15 13:30:00,23.43,23.56,23.28,23.56,14200.0,23.43,23.56,23.28,23.56,14200.0
2014-08-15 14:00:00,23.65,23.69,23.38,23.49,30700.0,23.65,23.69,23.38,23.49,30700.0
2014-08-15 14:30:00,23.6,24.39,23.49,24.3,33800.0,23.6,24.39,23.49,24.3,33800.0
2014-08-15 15:00:00,24.2,24.39,24.04,24.33,44900.0,24.2,24.39,24.04,24.33,44900.0
2014-08-15 15:30:00,24.3,24.78,24.21,24.35,59900.0,24.3,24.78,24.21,24.35,59900.0
2014-08-18 09:30:00,24.62,24.62,23.18,24.24,13300.0,24.62,24.62,23.18,24.24,13300.0
2014-08-18 10:00:00,24.11,24.34,23.83,23.83,8400.0,24.11,24.34,23.83,23.83,8400.0
2014-08-18 10:30:00,23.96,24.27,23.95,24.27,6400.0,23.96,24.27,23.95,24.27,6400.0
2014-08-18 11:00:00,24.43,24.54,24.18,24.38,9100.0,24.43,24.54,24.18,24.38,9100.0
2014-08-18 11:30:00,24.4,24.46,23.94,24.36,6700.0,24.4,24.46,23.94,24.36,6700.0
2014-08-18 12:00:00,24.25,24.45,24.25,24.45,2000.0,24.25,24.45,24.25,24.45,2000.0
2014-08-18 12:30:00,24.38,24.39,24.29,24.3,2000.0,24.38,24.39,24.29,24.3,2000.0
2014-08-18 13:00:00,24.35,24.42,24.32,24.36,4700.0,24.35,24.42,24.32,24.36,4700.0
2014-08-18 13:30:00,24.4,24.62,24.34,24.59,12100.0,24.4,24.62,24.34,24.59,12100.0
2014-08-18 14:00:00,24.59,24.6,24.41,24.55,19700.0,24.59,24.6,24.41,24.55,19700.0
2014-08-18 14:30:00,24.54,24.67,24.47,24.64,11700.0,24.54,24.67,24.47,24.64,11700.0
2014-08-18 15:00:00,24.56,24.69,24.55,24.69,29100.0,24.56,24.69,24.55,24.69,29100.0
2014-08-18 15:30:00,24.69,24.85,24.6,24.82,23200.0,24.69,24.85,24.6,24.82,23200.0
2014-08-19 09:30:00,24.86,25.34,24.4,25.15,17400.0,24.86,25.34,24.4,25.15,17400.0
2014-08-19 10:00:00,25.17,25.3,24.85,25.07,9300.0,25.17,25.3,24.85,25.07,9300.0
2014-08-19 10:30:00,25.08,25.2,25.05,25.06,2800.0,25.08,25.2,25.05,25.06,2800.0
2014-08-19 11:00:00,25.15,25.15,25.03,25.08,3700.0,25.15,25.15,25.03,25.08,3700.0
2014-08-19 11:30:00,25.03,25.08,24.94,24.94,2200.0,25.03,25.08,24.94,24.94,2200.0
2014-08-19 12:00:00,24.96,25.01,24.9,25.01,5300.0,24.96,25.01,24.9,25.01,5300.0
2014-08-19 12:30:00,25.01,25.24,25.01,25.24,6100.0,25.01,25.24,25.01,25.24,6100.0
2014-08-19 13:00:00,25.24,25.5,25.24,25.5,5200.0,25.24,25.5,25.24,25.5,5200.0
2014-08-19 13:30:00,25.5,25.5,25.39,25.46,2100.0,25.5,25.5,25.39,25.46,2100.0
2014-08-19 14:00:00,25.51,25.6,25.4,25.6,5700.0,25.51,25.6,25.4,25.6,5700.0
2014-08-19 14:30:00,25.6,25.9,25.6,25.67,20500.0,25.6,25.9,25.6,25.67,20500.0
2014-08-19 15:00:00,25.6,25.83,25.6,25.75,9400.0,25.6,25.83,25.6,25.75,9400.0
2014-08-19 15:30:00,25.75,25.78,25.25,25.31,31300.0,25.75,25.78,25.25,25.31,31300.0
2014-08-20 09:30:00,25.21,25.8,25.04,25.45,10900.0,25.21,25.8,25.04,25.45,10900.0
2014-08-20 10:00:00,25.45,25.78,25.14,25.78,18100.0,25.45,25.78,25.14,25.78,18100.0
2014-08-20 10:30:00,25.57,26.0,25.57,25.67,4500.0,25.57,26.0,25.57,25.67,4500.0
2014-08-20 11:00:00,25.62,25.62,25.07,25.13,3300.0,25.62,25.62,25.07,25.13,3300.0
2014-08-20 11:30:00,25.08,25.22,25.07,25.12,3800.0,25.08,25.22,25.07,25.12,3800.0
2014-08-20 12:00:00,25.13,25.26,25.04,25.13,5300.0,25.13,25.26,25.04,25.13,5300.0
2014-08-20 12:30:00,25.14,25.18,25.03,25.09,23700.0,25.14,25.18,25.03,25.09,23700.0
2014-08-20 13:00:00,25.14,25.18,25.02,25.15,40300.0,25.14,25.18,25.02,25.15,40300.0
2014-08-20 13:30:00,25.15,25.24,25.12,25.14,5800.0,25.15,25.24,25.12,25.14,5800.0
2014-08-20 14:00:00,25.12,25.2,24.59,24.59,45600.0,25.12,25.2,24.59,24.59,45600.0
2014-08-20 14:30:00,24.53,25.0,24.09,25.0,18200.0,24.53,25.0,24.09,25.0,18200.0
2014-08-20 15:00:00,25.02,25.02,24.45,24.6,23900.0,25.02,25.02,24.45,24.6,23900.0
2014-08-20 15:30:00,24.65,24.79,24.36,24.4,37300.0,24.65,24.79,24.36,24.4,37300.0
2014-08-21 09:30:00,24.53,24.53,23.88,24.0,16600.0,24.53,24.53,23.88,24.0,16600.0
2014-08-21 10:00:00,23.9,24.0,23.0,23.27,11400.0,23.9,24.0,23.0,23.27,11400.0
2014-08-21 10:30:00,23.35,23.38,22.87,22.98,16100.0,23.35,23.38,22.87,22.98,16100.0
2014-08-21 11:00:00,23.1,23.3,22.97,23.14,10500.0,23.1,23.3,22.97,23.14,10500.0
2014-08-21 11:30:00,23.1,23.34,23.02,23.1,19500.0,23.1,23.34,23.02,23.1,19500.0
2014-08-21 12:00:00,23.1,23.2,23.03,23.08,11100.0,23.1,23.2,23.03,23.08,11100.0
2014-08-21 12:30:00,23.03,23.11,23.03,23.11,1000.0,23.03,23.11,23.03,23.11,1000.0
2014-08-21 13:00:00,23.11,23.11,23.04,23.1,1300.0,23.11,23.11,23.04,23.1,1300.0
2014-08-21 13:30:00,23.14,23.14,23.05,23.08,1500.0,23.14,23.14,23.05,23.08,1500.0
2014-08-21 14:00:00,23.1,23.23,23.0,23.22,13100.0,23.1,23.23,23.0,23.22,13100.0
2014-08-21 14:30:00,23.18,23.18,22.93,22.93,12800.0,23.18,23.18,22.93,22.93,12800.0
2014-08-21 15:00:00,22.93,23.22,22.93,23.22,8000.0,22.93,23.22,22.93,23.22,8000.0
2014-08-21 15:30:00,23.06,23.09,22.93,23.0,14500.0,23.06,23.09,22.93,23.0,14500.0
2014-08-22 09:30:00,23.12,23.12,22.87,22.95,8100.0,23.12,23.12,22.87,22.95,8100.0
2014-08-22 10:00:00,23.0,23.05,22.37,22.57,12800.0,23.0,23.05,22.37,22.57,12800.0
2014-08-22 10:30:00,22.65,22.67,22.25,22.47,16100.0,22.65,22.67,22.25,22.47,16100.0
2014-08-22 11:00:00,22.49,22.72,22.41,22.63,13900.0,22.49,22.72,22.41,22.63,13900.0
2014-08-22 11:30:00,22.6,22.86,22.6,22.83,3100.0,22.6,22.86,22.6,22.83,3100.0
2014-08-22 12:00:00,22.85,22.99,22.74,22.94,8800.0,22.85,22.99,22.74,22.94,8800.0
2014-08-22 12:30:00,22.84,22.93,22.52,22.69,6700.0,22.84,22.93,22.52,22.69,6700.0
2014-08-22 13:00:00,22.72,22.85,22.65,22.74,11900.0,22.72,22.85,22.65,22.74,11900.0
2014-08-22 13:30:00,22.74,23.02,22.72,23.02,5100.0,22.74,23.02,22.72,23.02,5100.0
2014-08-22 14:00:00,22.9,22.91,22.74,22.78,1600.0,22.9,22.91,22.74,22.78,1600.0
2014-08-22 14:30:00,22.77,22.79,22.68,22.75,3500.0,22.77,22.79,22.68,22.75,3500.0
2014-08-22 15:00:00,22.71,23.18,22.69,22.99,16500.0,22.71,23.18,22.69,22.99,16500.0
2014-08-22 15:30:00,23.06,23.18,22.91,22.98,12700.0,23.06,23.18,22.91,22.98,12700.0
2014-08-25 09:30:00,23.21,23.21,22.53,22.78,18700.0,23.21,23.21,22.53,22.78,18700.0
2014-08-25 10:00:00,22.78,22.93,22.75,22.75,2400.0,22.78,22.93,22.75,22.75,2400.0
2014-08-25 10:30:00,22.76,23.36,22.75,23.11,21000.0,22.76,23.36,22.75,23.11,21000.0
2014-08-25 11:00:00,23.08,23.17,22.75,22.85,8800.0,23.08,23.17,22.75,22.85,8800.0
2014-08-25 11:30:00,22.83,22.88,22.75,22.77,4800.0,22.83,22.88,22.75,22.77,4800.0
2014-08-25 12:00:00,22.78,22.78,22.7,22.7,1700.0,22.78,22.78,22.7,22.7,1700.0
2014-08-25 12:30:00,22.74,22.83,22.7,22.75,5800.0,22.74,22.83,22.7,22.75,5800.0
2014-08-25 13:00:00,22.72,22.88,22.69,22.88,3400.0,22.72,22.88,22.69,22.88,3400.0
2014-08-25 13:30:00,22.9,22.94,22.66,22.71,17400.0,22.9,22.94,22.66,22.71,17400.0
2014-08-25 14:00:00,22.66,22.75,22.63,22.71,8700.0,22.66,22.75,22.63,22.71,8700.0
2014-08-25 14:30:00,22.73,22.89,22.69,22.89,2400.0,22.73,22.89,22.69,22.89,2400.0
2014-08-25 15:00:00,22.83,22.83,22.75,22.75,6900.0,22.83,22.83,22.75,22.75,6900.0
2014-08-25 15:30:00,22.75,22.92,22.75,22.85,11400.0,22.75,22.92,22.75,22.85,11400.0
2014-08-26 09:30:00,22.79,23.04,22.49,22.64,11600.0,22.79,23.04,22.49,22.64,11600.0
2014-08-26 10:00:00,22.6,22.71,22.5,22.63,12000.0,22.6,22.71,22.5,22.63,12000.0
2014-08-26 10:30:00,22.63,22.7,22.61,22.68,5900.0,22.63,22.7,22.61,22.68,5900.0
2014-08-26 11:00:00,22.7,23.14,22.7,23.02,13800.0,22.7,23.14,22.7,23.02,13800.0
2014-08-26 11:30:00,22.98,23.23,22.79,22.8,11500.0,22.98,23.23,22.79,22.8,11500.0
2014-08-26 12:00:00,22.87,23.01,22.77,22.79,8700.0,22.87,23.01,22.77,22.79,8700.0
2014-08-26 12:30:00,22.82,22.85,22.69,22.69,1600.0,22.82,22.85,22.69,22.69,1600.0
2014-08-26 13:00:00,22.68,23.05,22.65,22.95,15200.0,22.68,23.05,22.65,22.95,15200.0
2014-08-26 13:30:00,22.91,22.91,22.78,22.82,1300.0,22.91,22.91,22.78,22.82,1300.0
2014-08-26 14:00:00,22.83,22.9,22.77,22.77,2500.0,22.83,22.9,22.77,22.77,2500.0
2014-08-26 14:30:00,22.77,22.82,22.75,22.82,1100.0,22.77,22.82,22.75,22.82,1100.0
2014-08-26 15:00:00,22.85,22.99,22.84,22.95,4200.0,22.85,22.99,22.84,22.95,4200.0
2014-08-26 15:30:00,22.86,23.11,22.86,22.98,9900.0,22.86,23.11,22.86,22.98,9900.0
2014-08-27 09:30:00,22.84,23.18,22.82,22.89,15600.0,22.84,23.18,22.82,22.89,15600.0
2014-08-27 10:00:00,22.97,23.17,22.92,23.05,1800.0,22.97,23.17,22.92,23.05,1800.0
2014-08-27 10:30:00,23.05,23.06,22.93,23.04,3200.0,23.05,23.06,22.93,23.04,3200.0
2014-08-27 11:00:00,23.02,23.02,22.98,22.98,3000.0,23.02,23.02,22.98,22.98,3000.0
2014-08-27 11:30:00,22.99,22.99,22.92,22.92,1100.0,22.99,22.99,22.92,22.92,1100.0
2014-08-27 12:00:00,22.84,22.84,22.79,22.79,200.0,22.84,22.84,22.79,22.79,200.0
2014-08-27 12:30:00,22.78,22.82,22.75,22.82,2000.0,22.78,22.82,22.75,22.82,2000.0
2014-08-27 13:00:00,22.81,22.87,22.81,22.81,400.0,22.81,22.87,22.81,22.81,400.0
2014-08-27 13:30:00,22.89,23.02,22.85,22.9,2600.0,22.89,23.02,22.85,22.9,2600.0
2014-08-27 14:00:00,22.9,23.01,22.85,23.01,20200.0,22.9,23.01,22.85,23.01,20200.0
2014-08-27 14:30:00,23.04,23.05,22.84,23.0,10100.0,23.04,23.05,22.84,23.0,10100.0
2014-08-27 15:00:00,23.01,23.04,22.99,23.0,3300.0,23.01,23.04,22.99,23.0,3300.0
2014-08-27 15:30:00,23.03,23.05,22.99,23.02,8900.0,23.03,23.05,22.99,23.02,8900.0
2014-08-28 09:30:00,23.08,23.08,22.96,23.03,2000.0,23.08,23.08,22.96,23.03,2000.0
2014-08-28 10:00:00,23.02,23.05,23.0,23.0,1200.0,23.02,23.05,23.0,23.0,1200.0
2014-08-28 10:30:00,23.0,23.08,23.0,23.08,1100.0,23.0,23.08,23.0,23.08,1100.0
2014-08-28 11:00:00,23.0,23.33,23.0,23.26,16100.0,23.0,23.33,23.0,23.26,16100.0
2014-08-28 11:30:00,23.32,23.32,23.18,23.28,12700.0,23.32,23.32,23.18,23.28,12700.0
2014-08-28 12:00:00,23.27,23.32,23.22,23.23,4300.0,23.27,23.32,23.22,23.23,4300.0
2014-08-28 12:30:00,23.17,23.24,23.14,23.15,2700.0,23.17,23.24,23.14,23.15,2700.0
2014-08-28 13:00:00,23.14,23.25,23.02,23.21,15200.0,23.14,23.25,23.02,23.21,15200.0
2014-08-28 13:30:00,23.18,23.18,23.03,23.03,1200.0,23.18,23.18,23.03,23.03,1200.0
2014-08-28 14:00:00,23.05,23.15,23.0,23.01,10600.0,23.05,23.15,23.0,23.01,10600.0
2014-08-28 14:30:00,23.05,23.05,23.0,23.01,3200.0,23.05,23.05,23.0,23.01,3200.0
2014-08-28 15:00:00,23.01,23.04,23.0,23.04,1100.0,23.01,23.04,23.0,23.04,1100.0
2014-08-28 15:30:00,23.03,23.07,22.92,22.96,6100.0,23.03,23.07,22.92,22.96,6100.0
2014-08-29 09:30:00,22.93,23.03,22.75,22.95,11300.0,22.93,23.03,22.75,22.95,11300.0
2014-08-29 10:00:00,22.77,22.81,22.72,22.72,6100.0,22.77,22.81,22.72,22.72,6100.0
2014-08-29 10:30:00,22.73,22.75,22.71,22.73,4000.0,22.73,22.75,22.71,22.73,4000.0
2014-08-29 11:00:00,22.72,22.75,22.71,22.73,1100.0,22.72,22.75,22.71,22.73,1100.0
2014-08-29 11:30:00,22.73,22.83,22.7,22.8,7100.0,22.73,22.83,22.7,22.8,7100.0
2014-08-29 12:00:00,22.89,22.89,22.7,22.7,12800.0,22.89,22.89,22.7,22.7,12800.0
2014-08-29 12:30:00,22.71,22.74,22.67,22.67,7900.0,22.71,22.74,22.67,22.67,7900.0
2014-08-29 13:00:00,22.71,22.71,22.67,22.68,1200.0,22.71,22.71,22.67,22.68,1200.0
2014-08-29 13:30:00,22.67,22.67,22.67,22.67,800.0,22.67,22.67,22.67,22.67,800.0
2014-08-29 14:00:00,22.69,22.69,22.67,22.68,1800.0,22.69,22.69,22.67,22.68,1800.0
2014-08-29 14:30:00,22.68,22.68,22.65,22.65,2800.0,22.68,22.68,22.65,22.65,2800.0
2014-08-29 15:00:00,22.65,22.65,22.62,22.62,3300.0,22.65,22.65,22.62,22.62,3300.0
2014-08-29 15:30:00,22.64,22.76,22.64,22.74,16100.0,22.64,22.76,22.64,22.74,16100.0
2014-09-02 09:30:00,22.72,22.96,22.55,22.87,4100.0,22.72,22.96,22.55,22.87,4100.0
2014-09-02 10:00:00,23.07,23.07,22.97,23.0,500.0,23.07,23.07,22.97,23.0,500.0
2014-09-02 10:30:00,22.93,23.19,22.93,23.19,1500.0,22.93,23.19,22.93,23.19,1500.0
2014-09-02 11:00:00,23.2,23.36,23.13,23.13,3700.0,23.2,23.36,23.13,23.13,3700.0
2014-09-02 11:30:00,23.21,23.21,23.16,23.2,700.0,23.21,23.21,23.16,23.2,700.0
2014-09-02 12:00:00,23.2,23.34,23.12,23.12,12300.0,23.2,23.34,23.12,23.12,12300.0
2014-09-02 12:30:00,23.08,23.17,23.08,23.17,300.0,23.08,23.17,23.08,23.17,300.0
2014-09-02 13:00:00,23.07,23.17,23.07,23.17,2100.0,23.07,23.17,23.07,23.17,2100.0
2014-09-02 13:30:00,23.1,23.13,23.07,23.13,300.0,23.1,23.13,23.07,23.13,300.0
2014-09-02 14:00:00,23.08,23.13,23.0,23.0,1800.0,23.08,23.13,23.0,23.0,1800.0
2014-09-02 14:30:00,23.02,23.11,22.96,22.96,4800.0,23.02,23.11,22.96,22.96,4800.0
2014-09-02 15:00:00,22.88,23.02,22.88,22.98,4400.0,22.88,23.02,22.88,22.98,4400.0
2014-09-02 15:30:00,22.93,23.09,22.93,23.0,8500.0,22.93,23.09,22.93,23.0,8500.0
2014-09-03 09:30:00,23.17,23.21,22.81,23.14,8000.0,23.17,23.21,22.81,23.14,8000.0
2014-09-03 10:00:00,23.2,23.3,23.08,23.29,2400.0,23.2,23.3,23.08,23.29,2400.0
2014-09-03 10:30:00,23.23,23.5,23.1,23.5,18300.0,23.23,23.5,23.1,23.5,18300.0
2014-09-03 11:00:00,23.5,23.5,23.08,23.08,16900.0,23.5,23.5,23.08,23.08,16900.0
2014-09-03 11:30:00,23.0,23.01,22.78,22.98,3900.0,23.0,23.01,22.78,22.98,3900.0
2014-09-03 12:00:00,22.93,23.03,22.86,22.94,3500.0,22.93,23.03,22.86,22.94,3500.0
2014-09-03 12:30:00,23.02,23.07,22.95,23.04,3200.0,23.02,23.07,22.95,23.04,3200.0
2014-09-03 13:00:00,23.01,23.05,22.88,22.89,6500.0,23.01,23.05,22.88,22.89,6500.0
2014-09-03 13:30:00,22.87,22.92,22.84,22.86,5000.0,22.87,22.92,22.84,22.86,5000.0
2014-09-03 14:00:00,22.87,22.9,22.85,22.86,8500.0,22.87,22.9,22.85,22.86,8500.0
2014-09-03 14:30:00,22.78,22.9,22.65,22.85,8900.0,22.78,22.9,22.65,22.85,8900.0
2014-09-03 15:00:00,22.72,22.72,22.57,22.64,5100.0,22.72,22.72,22.57,22.64,5100.0
2014-09-03 15:30:00,22.61,22.7,22.6,22.67,11100.0,22.61,22.7,22.6,22.67,11100.0
2014-09-04 09:30:00,22.69,22.93,22.55,22.55,1200.0,22.69,22.93,22.55,22.55,1200.0
2014-09-04 10:00:00,22.6,22.78,22.56,22.66,4600.0,22.6,22.78,22.56,22.66,4600.0
2014-09-04 10:30:00,22.67,22.87,22.67,22.79,12200.0,22.67,22.87,22.67,22.79,12200.0
2014-09-04 11:00:00,22.79,22.9,22.79,22.88,1500.0,22.79,22.9,22.79,22.88,1500.0
2014-09-04 11:30:00,22.91,22.95,22.82,22.9,4300.0,22.91,22.95,22.82,22.9,4300.0
2014-09-04 12:00:00,22.93,22.95,22.81,22.9,3400.0,22.93,22.95,22.81,22.9,3400.0
2014-09-04 12:30:00,22.9,23.19,22.85,23.13,6300.0,22.9,23.19,22.85,23.13,6300.0
2014-09-04 13:00:00,23.01,23.13,22.91,23.13,5100.0,23.01,23.13,22.91,23.13,5100.0
2014-09-04 13:30:00,23.08,23.45,23.01,23.11,18600.0,23.08,23.45,23.01,23.11,18600.0
2014-09-04 14:00:00,23.14,23.14,22.99,22.99,900.0,23.14,23.14,22.99,22.99,900.0
2014-09-04 14:30:00,23.0,23.0,22.93,22.97,8200.0,23.0,23.0,22.93,22.97,8200.0
2014-09-04 15:00:00,22.95,22.98,22.76,22.97,5700.0,22.95,22.98,22.76,22.97,5700.0
2014-09-04 15:30:00,22.92,23.04,22.83,22.86,10400.0,22.92,23.04,22.83,22.86,10400.0
2014-09-05 09:30:00,22.77,23.02,22.75,22.95,3600.0,22.77,23.02,22.75,22.95,3600.0
2014-09-05 10:00:00,22.95,22.95,22.55,22.61,11800.0,22.95,22.95,22.55,22.61,11800.0
2014-09-05 10:30:00,22.69,23.0,22.68,22.84,8200.0,22.69,23.0,22.68,22.84,8200.0
2014-09-05 11:00:00,22.89,22.9,22.62,22.62,20200.0,22.89,22.9,22.62,22.62,20200.0
2014-09-05 11:30:00,22.7,22.7,22.39,22.39,24600.0,22.7,22.7,22.39,22.39,24600.0
2014-09-05 12:00:00,22.35,22.57,22.35,22.57,300.0,22.35,22.57,22.35,22.57,300.0
2014-09-05 12:30:00,22.7,22.7,22.62,22.67,3100.0,22.7,22.7,22.62,22.67,3100.0
2014-09-05 13:00:00,22.63,22.67,22.63,22.67,300.0,22.63,22.67,22.63,22.67,300.0
2014-09-05 13:30:00,22.62,22.68,22.6,22.6,3700.0,22.62,22.68,22.6,22.6,3700.0
2014-09-05 14:00:00,22.61,22.62,22.57,22.57,4900.0,22.61,22.62,22.57,22.57,4900.0
2014-09-05 14:30:00,22.58,22.62,22.55,22.57,6100.0,22.58,22.62,22.55,22.57,6100.0
2014-09-05 15:00:00,22.57,22.61,22.4,22.51,5900.0,22.57,22.61,22.4,22.51,5900.0
2014-09-05 15:30:00,22.51,22.59,22.25,22.42,19200.0,22.51,22.59,22.25,22.42,19200.0
2014-09-08 09:30:00,22.33,22.79,22.2,22.69,17500.0,22.33,22.79,22.2,22.69,17500.0
2014-09-08 10:00:00,22.61,22.96,22.58,22.75,9300.0,22.61,22.96,22.58,22.75,9300.0
2014-09-08 10:30:00,22.75,23.3,22.71,23.21,11400.0,22.75,23.3,22.71,23.21,11400.0
2014-09-08 11:00:00,23.25,23.27,23.03,23.25,4200.0,23.25,23.27,23.03,23.25,4200.0
2014-09-08 11:30:00,23.27,23.59,23.27,23.45,14700.0,23.27,23.59,23.27,23.45,14700.0
2014-09-08 12:00:00,23.4,23.52,23.33,23.45,13400.0,23.4,23.52,23.33,23.45,13400.0
2014-09-08 12:30:00,23.45,23.71,23.45,23.65,5000.0,23.45,23.71,23.45,23.65,5000.0
2014-09-08 13:00:00,23.65,23.88,23.48,23.49,11600.0,23.65,23.88,23.48,23.49,11600.0
2014-09-08 13:30:00,23.41,23.48,23.01,23.05,9000.0,23.41,23.48,23.01,23.05,9000.0
2014-09-08 14:00:00,23.05,23.27,23.0,23.2,18300.0,23.05,23.27,23.0,23.2,18300.0
2014-09-08 14:30:00,23.25,23.25,23.05,23.18,3000.0,23.25,23.25,23.05,23.18,3000.0
2014-09-08 15:00:00,23.27,23.34,23.25,23.33,2700.0,23.27,23.34,23.25,23.33,2700.0
2014-09-08 15:30:00,23.33,23.51,23.3,23.38,15400.0,23.33,23.51,23.3,23.38,15400.0
2014-09-09 09:30:00,23.34,24.03,22.63,22.63,6200.0,23.34,24.03,22.63,22.63,6200.0
2014-09-09 10:00:00,22.67,23.0,22.67,22.97,7800.0,22.67,23.0,22.67,22.97,7800.0
2014-09-09 10:30:00,22.86,22.91,22.7,22.8,8200.0,22.86,22.91,22.7,22.8,8200.0
2014-09-09 11:00:00,22.8,23.05,22.76,22.92,7200.0,22.8,23.05,22.76,22.92,7200.0
2014-09-09 11:30:00,22.87,22.91,22.7,22.71,7800.0,22.87,22.91,22.7,22.71,7800.0
2014-09-09 12:00:00,22.73,22.85,22.65,22.74,5300.0,22.73,22.85,22.65,22.74,5300.0
2014-09-09 12:30:00,22.75,22.85,22.7,22.85,2800.0,22.75,22.85,22.7,22.85,2800.0
2014-09-09 13:00:00,22.82,22.85,22.82,22.83,2700.0,22.82,22.85,22.82,22.83,2700.0
2014-09-09 13:30:00,22.87,23.08,22.87,23.0,3300.0,22.87,23.08,22.87,23.0,3300.0
2014-09-09 14:00:00,23.0,23.05,22.8,22.8,12400.0,23.0,23.05,22.8,22.8,12400.0
2014-09-09 14:30:00,22.77,22.89,22.77,22.8,11600.0,22.77,22.89,22.77,22.8,11600.0
2014-09-09 15:00:00,22.8,22.84,22.74,22.8,3600.0,22.8,22.84,22.74,22.8,3600.0
2014-09-09 15:30:00,22.83,22.91,22.67,22.7,10200.0,22.83,22.91,22.67,22.7,10200.0
2014-09-10 09:30:00,22.77,23.21,22.71,22.71,2800.0,22.77,23.21,22.71,22.71,2800.0
2014-09-10 10:00:00,22.71,22.89,22.71,22.73,1000.0,22.71,22.89,22.71,22.73,1000.0
2014-09-10 10:30:00,22.73,22.73,22.54,22.54,2200.0,22.73,22.73,22.54,22.54,2200.0
2014-09-10 11:00:00,22.58,22.58,22.58,22.58,200.0,22.58,22.58,22.58,22.58,200.0
2014-09-10 11:30:00,22.56,22.72,22.56,22.71,1900.0,22.56,22.72,22.56,22.71,1900.0
2014-09-10 12:00:00,22.72,22.77,22.7,22.77,2800.0,22.72,22.77,22.7,22.77,2800.0
2014-09-10 12:30:00,22.68,22.79,22.68,22.79,1400.0,22.68,22.79,22.68,22.79,1400.0
2014-09-10 13:00:00,22.82,23.11,22.82,23.11,3300.0,22.82,23.11,22.82,23.11,3300.0
2014-09-10 13:30:00,23.12,23.12,22.98,23.01,1000.0,23.12,23.12,22.98,23.01,1000.0
2014-09-10 14:00:00,23.02,23.14,22.93,23.1,5000.0,23.02,23.14,22.93,23.1,5000.0
2014-09-10 14:30:00,23.07,23.13,23.07,23.12,1700.0,23.07,23.13,23.07,23.12,1700.0
2014-09-10 15:00:00,23.13,23.13,22.98,22.98,8200.0,23.13,23.13,22.98,22.98,8200.0
2014-09-10 15:30:00,23.0,23.05,22.96,23.0,10700.0,23.0,23.05,22.96,23.0,10700.0
2014-09-11 09:30:00,22.76,23.19,22.62,22.92,5200.0,22.76,23.19,22.62,22.92,5200.0
2014-09-11 10:00:00,22.92,23.12,22.83,23.04,5600.0,22.92,23.12,22.83,23.04,5600.0
2014-09-11 10:30:00,22.98,23.04,22.56,22.67,3600.0,22.98,23.04,22.56,22.67,3600.0
2014-09-11 11:00:00,22.68,22.98,22.68,22.68,26700.0,22.68,22.98,22.68,22.68,26700.0
2014-09-11 11:30:00,22.65,22.67,22.61,22.61,3400.0,22.65,22.67,22.61,22.61,3400.0
2014-09-11 12:00:00,22.61,22.67,22.55,22.59,4400.0,22.61,22.67,22.55,22.59,4400.0
2014-09-11 12:30:00,22.6,22.72,22.37,22.48,36900.0,22.6,22.72,22.37,22.48,36900.0
2014-09-11 13:00:00,22.47,22.48,22.3,22.35,3900.0,22.47,22.48,22.3,22.35,3900.0
2014-09-11 13:30:00,22.35,22.46,22.34,22.34,7900.0,22.35,22.46,22.34,22.34,7900.0
2014-09-11 14:00:00,22.34,22.42,22.29,22.42,11100.0,22.34,22.42,22.29,22.42,11100.0
2014-09-11 14:30:00,22.47,22.54,22.47,22.5,2900.0,22.47,22.54,22.47,22.5,2900.0
2014-09-11 15:00:00,22.49,22.49,22.42,22.44,3400.0,22.49,22.49,22.42,22.44,3400.0
2014-09-11 15:30:00,22.43,22.63,22.43,22.46,10900.0,22.43,22.63,22.43,22.46,10900.0
2014-09-12 09:30:00,22.39,22.57,22.34,22.41,600.0,22.39,22.57,22.34,22.41,600.0
2014-09-12 10:00:00,22.39,22.57,22.39,22.49,9600.0,22.39,22.57,22.39,22.49,9600.0
2014-09-12 10:30:00,22.48,22.56,22.44,22.5,44000.0,22.48,22.56,22.44,22.5,44000.0
2014-09-12 11:00:00,22.53,22.53,22.0,22.04,9900.0,22.53,22.53,22.0,22.04,9900.0
2014-09-12 11:30:00,22.0,22.13,21.84,21.89,10400.0,22.0,22.13,21.84,21.89,10400.0
2014-09-12 12:00:00,21.83,21.98,21.83,21.98,700.0,21.83,21.98,21.83,21.98,700.0
2014-09-12 12:30:00,21.95,21.95,21.7,21.7,8300.0,21.95,21.95,21.7,21.7,8300.0
2014-09-12 13:00:00,21.66,21.77,21.55,21.57,13800.0,21.66,21.77,21.55,21.57,13800.0
2014-09-12 13:30:00,21.53,21.57,21.5,21.55,9000.0,21.53,21.57,21.5,21.55,9000.0
2014-09-12 14:00:00,21.55,21.55,21.36,21.38,10200.0,21.55,21.55,21.36,21.38,10200.0
2014-09-12 14:30:00,21.38,21.5,21.26,21.32,6000.0,21.38,21.5,21.26,21.32,6000.0
2014-09-12 15:00:00,21.3,21.45,21.3,21.38,10300.0,21.3,21.45,21.3,21.38,10300.0
2014-09-12 15:30:00,21.34,21.46,21.24,21.29,25800.0,21.34,21.46,21.24,21.29,25800.0
2014-09-15 09:30:00,21.42,21.88,21.42,21.85,7700.0,21.42,21.88,21.42,21.85,7700.0
2014-09-15 10:00:00,21.71,21.71,21.29,21.32,11100.0,21.71,21.71,21.29,21.32,11100.0
2014-09-15 10:30:00,21.46,21.53,21.26,21.47,10500.0,21.46,21.53,21.26,21.47,10500.0
2014-09-15 11:00:00,21.5,21.5,21.26,21.26,6600.0,21.5,21.5,21.26,21.26,6600.0
2014-09-15 11:30:00,21.16,21.3,21.16,21.27,2100.0,21.16,21.3,21.16,21.27,2100.0
2014-09-15 12:00:00,21.3,21.3,21.26,21.3,9500.0,21.3,21.3,21.26,21.3,9500.0
2014-09-15 12:30:00,21.3,21.3,21.29,21.29,2300.0,21.3,21.3,21.29,21.29,2300.0
2014-09-15 13:00:00,21.3,21.3,21.27,21.28,1800.0,21.3,21.3,21.27,21.28,1800.0
2014-09-15 13:30:00,21.3,21.3,21.15,21.15,4100.0,21.3,21.3,21.15,21.15,4100.0
2014-09-15 14:00:00,21.13,21.18,21.12,21.18,1000.0,21.13,21.18,21.12,21.18,1000.0
2014-09-15 14:30:00,21.23,21.3,21.23,21.28,5800.0,21.23,21.3,21.23,21.28,5800.0
2014-09-15 15:00:00,21.24,21.47,21.24,21.47,10900.0,21.24,21.47,21.24,21.47,10900.0
2014-09-15 15:30:00,21.43,21.5,21.35,21.39,10900.0,21.43,21.5,21.35,21.39,10900.0
2014-09-16 09:30:00,21.25,21.54,21.07,21.35,11100.0,21.25,21.54,21.07,21.35,11100.0
2014-09-16 10:00:00,21.39,21.39,21.32,21.32,3200.0,21.39,21.39,21.32,21.32,3200.0
2014-09-16 10:30:00,21.38,21.52,21.22,21.23,4200.0,21.38,21.52,21.22,21.23,4200.0
2014-09-16 11:00:00,21.2,21.2,20.78,21.08,12100.0,21.2,21.2,20.78,21.08,12100.0
2014-09-16 11:30:00,21.08,21.68,21.05,21.46,8100.0,21.08,21.68,21.05,21.46,8100.0
2014-09-16 12:00:00,21.39,21.74,21.39,21.74,5700.0,21.39,21.74,21.39,21.74,5700.0
2014-09-16 12:30:00,21.78,21.95,21.72,21.82,4000.0,21.78,21.95,21.72,21.82,4000.0
2014-09-16 13:00:00,21.77,21.77,21.63,21.63,2000.0,21.77,21.77,21.63,21.63,2000.0
2014-09-16 13:30:00,21.62,21.87,21.62,21.87,34700.0,21.62,21.87,21.62,21.87,34700.0
2014-09-16 14:00:00,21.89,22.93,21.86,22.18,17100.0,21.89,22.93,21.86,22.18,17100.0
2014-09-16 14:30:00,22.26,22.26,21.61,21.61,8800.0,22.26,22.26,21.61,21.61,8800.0
2014-09-16 15:00:00,21.63,21.78,21.5,21.5,3000.0,21.63,21.78,21.5,21.5,3000.0
2014-09-16 15:30:00,21.52,21.57,21.34,21.55,14600.0,21.52,21.57,21.34,21.55,14600.0
2014-09-17 09:30:00,22.02,22.02,21.55,21.78,1700.0,22.02,22.02,21.55,21.78,1700.0
2014-09-17 10:00:00,21.79,22.0,21.79,22.0,4500.0,21.79,22.0,21.79,22.0,4500.0
2014-09-17 10:30:00,22.01,22.04,21.84,21.88,2700.0,22.01,22.04,21.84,21.88,2700.0
2014-09-17 11:00:00,21.95,22.16,21.95,22.08,2700.0,21.95,22.16,21.95,22.08,2700.0
2014-09-17 11:30:00,22.03,22.09,21.99,22.09,1600.0,22.03,22.09,21.99,22.09,1600.0
2014-09-17 12:00:00,22.1,22.1,22.05,22.05,600.0,22.1,22.1,22.05,22.05,600.0
2014-09-17 12:30:00,21.96,22.13,21.96,22.07,1700.0,21.96,22.13,21.96,22.07,1700.0
2014-09-17 13:00:00,22.02,22.06,21.88,21.88,5100.0,22.02,22.06,21.88,21.88,5100.0
2014-09-17 13:30:00,21.89,21.89,21.58,21.65,9200.0,21.89,21.89,21.58,21.65,9200.0
2014-09-17 14:00:00,21.69,21.86,21.52,21.85,2600.0,21.69,21.86,21.52,21.85,2600.0
2014-09-17 14:30:00,21.86,21.86,21.8,21.8,1500.0,21.86,21.86,21.8,21.8,1500.0
2014-09-17 15:00:00,21.86,21.94,21.73,21.74,2300.0,21.86,21.94,21.73,21.74,2300.0
2014-09-17 15:30:00,21.75,21.82,21.58,21.66,13300.0,21.75,21.82,21.58,21.66,13300.0
2014-09-18 09:30:00,21.67,22.04,21.67,21.72,8400.0,21.67,22.04,21.67,21.72,8400.0
2014-09-18 10:00:00,21.73,21.75,21.58,21.58,5100.0,21.73,21.75,21.58,21.58,5100.0
2014-09-18 10:30:00,21.53,21.56,21.45,21.45,2400.0,21.53,21.56,21.45,21.45,2400.0
2014-09-18 11:00:00,21.45,21.53,21.4,21.4,1400.0,21.45,21.53,21.4,21.4,1400.0
2014-09-18 11:30:00,21.43,21.53,21.38,21.47,3800.0,21.43,21.53,21.38,21.47,3800.0
2014-09-18 12:00:00,21.47,21.47,21.3,21.4,4300.0,21.47,21.47,21.3,21.4,4300.0
2014-09-18 12:30:00,21.41,21.52,21.41,21.5,1300.0,21.41,21.52,21.41,21.5,1300.0
2014-09-18 13:00:00,21.5,21.52,21.44,21.48,1100.0,21.5,21.52,21.44,21.48,1100.0
2014-09-18 13:30:00,21.48,21.56,21.42,21.42,2400.0,21.48,21.56,21.42,21.42,2400.0
2014-09-18 14:00:00,21.42,21.42,21.29,21.29,7700.0,21.42,21.42,21.29,21.29,7700.0
2014-09-18 14:30:00,21.33,21.33,21.24,21.25,3000.0,21.33,21.33,21.24,21.25,3000.0
2014-09-18 15:00:00,21.24,21.33,21.21,21.26,6500.0,21.24,21.33,21.21,21.26,6500.0
2014-09-18 15:30:00,21.26,21.56,21.26,21.56,12600.0,21.26,21.56,21.26,21.56,12600.0
2014-09-19 09:30:00,21.58,22.17,21.58,22.17,19000.0,21.58,22.17,21.58,22.17,19000.0
2014-09-19 10:00:00,22.16,22.16,21.92,21.92,5100.0,22.16,22.16,21.92,21.92,5100.0
2014-09-19 10:30:00,21.86,21.89,21.52,21.53,16400.0,21.86,21.89,21.52,21.53,16400.0
2014-09-19 11:00:00,21.5,21.56,21.5,21.56,1900.0,21.5,21.56,21.5,21.56,1900.0
2014-09-19 11:30:00,21.5,21.51,21.28,21.28,4500.0,21.5,21.51,21.28,21.28,4500.0
2014-09-19 12:00:00,21.2,21.2,21.06,21.15,1200.0,21.2,21.2,21.06,21.15,1200.0
2014-09-19 12:30:00,21.0,21.05,20.94,20.97,2200.0,21.0,21.05,20.94,20.97,2200.0
2014-09-19 13:00:00,20.93,20.93,20.86,20.86,3100.0,20.93,20.93,20.86,20.86,3100.0
2014-09-19 13:30:00,20.94,21.0,20.91,20.91,700.0,20.94,21.0,20.91,20.91,700.0
2014-09-19 14:00:00,20.91,21.18,20.91,21.1,13100.0,20.91,21.18,20.91,21.1,13100.0
2014-09-19 14:30:00,21.06,21.2,21.03,21.12,3600.0,21.06,21.2,21.03,21.12,3600.0
2014-09-19 15:00:00,21.12,21.12,20.99,21.01,2900.0,21.12,21.12,20.99,21.01,2900.0
2014-09-19 15:30:00,21.01,21.11,20.94,21.09,13200.0,21.01,21.11,20.94,21.09,13200.0
2014-09-22 09:30:00,20.92,21.67,20.92,21.11,2600.0,20.92,21.67,20.92,21.11,2600.0
2014-09-22 10:00:00,21.08,21.08,20.8,20.8,1900.0,21.08,21.08,20.8,20.8,1900.0
2014-09-22 10:30:00,20.8,20.8,20.58,20.58,7900.0,20.8,20.8,20.58,20.58,7900.0
2014-09-22 11:00:00,20.54,20.63,20.46,20.63,10000.0,20.54,20.63,20.46,20.63,10000.0
2014-09-22 11:30:00,20.56,20.95,20.56,20.81,6800.0,20.56,20.95,20.56,20.81,6800.0
2014-09-22 12:00:00,20.78,20.9,20.76,20.9,2200.0,20.78,20.9,20.76,20.9,2200.0
2014-09-22 12:30:00,20.85,21.36,20.81,21.24,19700.0,20.85,21.36,20.81,21.24,19700.0
2014-09-22 13:00:00,21.21,21.42,21.21,21.4,29200.0,21.21,21.42,21.21,21.4,29200.0
2014-09-22 13:30:00,21.43,21.92,21.43,21.83,16200.0,21.43,21.92,21.43,21.83,16200.0
2014-09-22 14:00:00,21.86,22.04,21.5,21.5,29200.0,21.86,22.04,21.5,21.5,29200.0
2014-09-22 14:30:00,21.48,21.67,21.48,21.57,5500.0,21.48,21.67,21.48,21.57,5500.0
2014-09-22 15:00:00,21.56,21.65,21.33,21.58,7000.0,21.56,21.65,21.33,21.58,7000.0
2014-09-22 15:30:00,21.6,21.6,21.23,21.24,15700.0,21.6,21.6,21.23,21.24,15700.0
2014-09-23 09:30:00,20.84,21.09,20.84,21.04,9600.0,20.84,21.09,20.84,21.04,9600.0
2014-09-23 10:00:00,21.04,21.06,20.98,20.99,2900.0,21.04,21.06,20.98,20.99,2900.0
2014-09-23 10:30:00,20.99,20.99,20.82,20.87,5500.0,20.99,20.99,20.82,20.87,5500.0
2014-09-23 11:00:00,20.91,20.98,20.86,20.87,4200.0,20.91,20.98,20.86,20.87,4200.0
2014-09-23 11:30:00,20.95,20.98,20.87,20.89,700.0,20.95,20.98,20.87,20.89,700.0
2014-09-23 12:00:00,21.0,21.0,20.89,20.9,2400.0,21.0,21.0,20.89,20.9,2400.0
2014-09-23 12:30:00,20.9,21.07,20.81,20.81,12300.0,20.9,21.07,20.81,20.81,12300.0
2014-09-23 13:00:00,20.81,20.89,20.76,20.77,12000.0,20.81,20.89,20.76,20.77,12000.0
2014-09-23 13:30:00,20.85,20.88,20.79,20.83,4600.0,20.85,20.88,20.79,20.83,4600.0
2014-09-23 14:00:00,20.85,20.88,20.84,20.85,2300.0,20.85,20.88,20.84,20.85,2300.0
2014-09-23 14:30:00,20.85,20.88,20.81,20.83,6800.0,20.85,20.88,20.81,20.83,6800.0
2014-09-23 15:00:00,20.83,20.86,20.78,20.78,7100.0,20.83,20.86,20.78,20.78,7100.0
2014-09-23 15:30:00,20.83,20.84,20.59,20.67,16600.0,20.83,20.84,20.59,20.67,16600.0
2014-09-24 09:30:00,20.63,21.0,20.61,21.0,1900.0,20.63,21.0,20.61,21.0,1900.0
2014-09-24 10:00:00,20.67,20.67,20.51,20.51,1600.0,20.67,20.67,20.51,20.51,1600.0
2014-09-24 10:30:00,20.62,20.62,20.54,20.57,1100.0,20.62,20.62,20.54,20.57,1100.0
2014-09-24 11:00:00,20.58,20.8,20.41,20.41,17300.0,20.58,20.8,20.41,20.41,17300.0
2014-09-24 11:30:00,20.41,20.49,20.32,20.41,5400.0,20.41,20.49,20.32,20.41,5400.0
2014-09-24 12:00:00,20.33,20.35,20.32,20.34,900.0,20.33,20.35,20.32,20.34,900.0
2014-09-24 12:30:00,20.3,20.3,20.14,20.14,4600.0,20.3,20.3,20.14,20.14,4600.0
2014-09-24 13:00:00,20.07,20.1,20.0,20.02,13200.0,20.07,20.1,20.0,20.02,13200.0
2014-09-24 13:30:00,20.01,20.02,19.91,19.97,13600.0,20.01,20.02,19.91,19.97,13600.0
2014-09-24 14:00:00,19.96,20.02,19.88,20.02,16200.0,19.96,20.02,19.88,20.02,16200.0
2014-09-24 14:30:00,20.01,20.08,19.94,19.98,30300.0,20.01,20.08,19.94,19.98,30300.0
2014-09-24 15:00:00,19.98,19.99,19.73,19.86,16200.0,19.98,19.99,19.73,19.86,16200.0
2014-09-24 15:30:00,19.83,19.84,19.35,19.44,72200.0,19.83,19.84,19.35,19.44,72200.0
2014-09-25 09:30:00,19.5,19.72,19.21,19.25,6300.0,19.5,19.72,19.21,19.25,6300.0
2014-09-25 10:00:00,19.25,19.25,19.04,19.15,10400.0,19.25,19.25,19.04,19.15,10400.0
2014-09-25 10:30:00,19.11,19.11,18.75,18.8,8700.0,19.11,19.11,18.75,18.8,8700.0
2014-09-25 11:00:00,18.87,19.16,18.87,19.16,5600.0,18.87,19.16,18.87,19.16,5600.0
2014-09-25 11:30:00,19.18,19.31,19.18,19.29,7900.0,19.18,19.31,19.18,19.29,7900.0
2014-09-25 12:00:00,19.28,19.36,19.26,19.36,1500.0,19.28,19.36,19.26,19.36,1500.0
2014-09-25 12:30:00,19.35,19.4,19.33,19.4,2400.0,19.35,19.4,19.33,19.4,2400.0
2014-09-25 13:00:00,19.44,19.46,19.34,19.39,10800.0,19.44,19.46,19.34,19.39,10800.0
2014-09-25 13:30:00,19.4,19.41,19.15,19.21,17600.0,19.4,19.41,19.15,19.21,17600.0
2014-09-25 14:00:00,19.21,19.29,19.11,19.19,10200.0,19.21,19.29,19.11,19.19,10200.0
2014-09-25 14:30:00,19.2,19.25,19.15,19.23,6300.0,19.2,19.25,19.15,19.23,6300.0
2014-09-25 15:00:00,19.3,19.37,19.24,19.28,16300.0,19.3,19.37,19.24,19.28,16300.0
2014-09-25 15:30:00,19.29,19.39,19.23,19.24,9300.0,19.29,19.39,19.23,19.24,9300.0
2014-09-26 09:30:00,19.26,19.38,19.18,19.33,6300.0,19.26,19.38,19.18,19.33,6300.0
2014-09-26 10:00:00,19.32,19.61,19.32,19.61,12000.0,19.32,19.61,19.32,19.61,12000.0
2014-09-26 10:30:00,19.6,19.6,19.48,19.51,2900.0,19.6,19.6,19.48,19.51,2900.0
2014-09-26 11:00:00,19.51,19.67,19.51,19.66,5900.0,19.51,19.67,19.51,19.66,5900.0
2014-09-26 11:30:00,19.67,19.76,19.58,19.74,2400.0,19.67,19.76,19.58,19.74,2400.0
2014-09-26 12:00:00,19.76,19.83,19.76,19.83,1700.0,19.76,19.83,19.76,19.83,1700.0
2014-09-26 12:30:00,19.83,19.83,19.55,19.56,3300.0,19.83,19.83,19.55,19.56,3300.0
2014-09-26 13:00:00,19.54,19.6,19.41,19.44,5100.0,19.54,19.6,19.41,19.44,5100.0
2014-09-26 13:30:00,19.43,19.75,19.43,19.75,15600.0,19.43,19.75,19.43,19.75,15600.0
2014-09-26 14:00:00,19.71,19.9,19.71,19.9,7900.0,19.71,19.9,19.71,19.9,7900.0
2014-09-26 14:30:00,19.98,20.13,19.97,20.06,4300.0,19.98,20.13,19.97,20.06,4300.0
2014-09-26 15:00:00,20.02,20.08,19.95,19.99,5500.0,20.02,20.08,19.95,19.99,5500.0
2014-09-26 15:30:00,19.98,20.03,19.98,20.03,14800.0,19.98,20.03,19.98,20.03,14800.0
2014-09-29 09:30:00,19.74,20.06,19.32,19.79,1100.0,19.74,20.06,19.32,19.79,1100.0
2014-09-29 10:00:00,19.71,19.95,19.71,19.95,1300.0,19.71,19.95,19.71,19.95,1300.0
2014-09-29 10:30:00,19.96,20.07,19.96,20.07,3300.0,19.96,20.07,19.96,20.07,3300.0
2014-09-29 11:00:00,20.07,20.1,20.0,20.0,1700.0,20.07,20.1,20.0,20.0,1700.0
2014-09-29 11:30:00,19.99,20.13,19.94,20.04,6000.0,19.99,20.13,19.94,20.04,6000.0
2014-09-29 12:00:00,20.05,20.05,19.89,19.94,1600.0,20.05,20.05,19.89,19.94,1600.0
2014-09-29 12:30:00,19.93,20.02,19.88,20.02,2100.0,19.93,20.02,19.88,20.02,2100.0
2014-09-29 13:00:00,20.0,20.01,19.97,19.97,400.0,20.0,20.01,19.97,19.97,400.0
2014-09-29 13:30:00,19.94,19.99,19.89,19.9,5200.0,19.94,19.99,19.89,19.9,5200.0
2014-09-29 14:00:00,19.93,19.93,19.81,19.83,2300.0,19.93,19.93,19.81,19.83,2300.0
2014-09-29 14:30:00,19.84,19.91,19.84,19.86,1000.0,19.84,19.91,19.84,19.86,1000.0
2014-09-29 15:00:00,19.91,19.94,19.81,19.84,2600.0,19.91,19.94,19.81,19.84,2600.0
2014-09-29 15:30:00,19.84,20.02,19.81,20.01,8500.0,19.84,20.02,19.81,20.01,8500.0
2014-09-30 09:30:00,20.09,20.09,19.88,19.88,1000.0,20.09,20.09,19.88,19.88,1000.0
2014-09-30 10:00:00,19.82,20.53,19.79,20.15,20800.0,19.82,20.53,19.79,20.15,20800.0
2014-09-30 10:30:00,20.23,20.55,20.19,20.52,4400.0,20.23,20.55,20.19,20.52,4400.0
2014-09-30 11:00:00,20.46,20.46,20.28,20.38,5800.0,20.46,20.46,20.28,20.38,5800.0
2014-09-30 11:30:00,20.42,20.46,20.31,20.31,900.0,20.42,20.46,20.31,20.31,900.0
2014-09-30 12:00:00,20.25,20.29,20.05,20.12,5200.0,20.25,20.29,20.05,20.12,5200.0
2014-09-30 12:30:00,20.04,20.04,19.92,19.96,1100.0,20.04,20.04,19.92,19.96,1100.0
2014-09-30 13:00:00,19.91,20.0,19.91,19.97,1000.0,19.91,20.0,19.91,19.97,1000.0
2014-09-30 13:30:00,19.89,19.92,19.84,19.91,2000.0,19.89,19.92,19.84,19.91,2000.0
2014-09-30 14:00:00,19.89,19.96,19.79,19.79,2600.0,19.89,19.96,19.79,19.79,2600.0
2014-09-30 14:30:00,19.84,19.86,19.75,19.8,6400.0,19.84,19.86,19.75,19.8,6400.0
2014-09-30 15:00:00,19.85,19.85,19.73,19.73,4200.0,19.85,19.85,19.73,19.73,4200.0
2014-09-30 15:30:00,19.73,19.75,19.6,19.66,9300.0,19.73,19.75,19.6,19.66,9300.0
2014-10-01 09:30:00,19.65,19.92,19.45,19.81,6900.0,19.65,19.92,19.45,19.81,6900.0
2014-10-01 10:00:00,19.71,19.83,19.62,19.7,6400.0,19.71,19.83,19.62,19.7,6400.0
2014-10-01 10:30:00,19.77,19.9,19.53,19.9,7100.0,19.77,19.9,19.53,19.9,7100.0
2014-10-01 11:00:00,19.91,19.97,19.81,19.83,4100.0,19.91,19.97,19.81,19.83,4100.0
2014-10-01 11:30:00,19.82,19.94,19.68,19.7,32500.0,19.82,19.94,19.68,19.7,32500.0
2014-10-01 12:00:00,19.7,19.82,19.6,19.71,13000.0,19.7,19.82,19.6,19.71,13000.0
2014-10-01 12:30:00,19.71,19.75,19.24,19.33,8500.0,19.71,19.75,19.24,19.33,8500.0
2014-10-01 13:00:00,19.32,19.54,19.2,19.52,5100.0,19.32,19.54,19.2,19.52,5100.0
2014-10-01 13:30:00,19.56,19.62,19.47,19.53,4300.0,19.56,19.62,19.47,19.53,4300.0
2014-10-01 14:00:00,19.58,19.83,19.57,19.83,4800.0,19.58,19.83,19.57,19.83,4800.0
2014-10-01 14:30:00,19.77,19.85,19.61,19.66,9400.0,19.77,19.85,19.61,19.66,9400.0
2014-10-01 15:00:00,19.68,19.79,19.62,19.71,4100.0,19.68,19.79,19.62,19.71,4100.0
2014-10-01 15:30:00,19.72,19.81,19.61,19.73,15000.0,19.72,19.81,19.61,19.73,15000.0
2014-10-02 09:30:00,19.73,20.12,19.58,19.85,10200.0,19.73,20.12,19.58,19.85,10200.0
2014-10-02 10:00:00,19.7,19.7,19.55,19.56,3500.0,19.7,19.7,19.55,19.56,3500.0
2014-10-02 10:30:00,19.56,19.6,19.5,19.58,5800.0,19.56,19.6,19.5,19.58,5800.0
2014-10-02 11:00:00,19.6,19.7,19.5,19.6,2500.0,19.6,19.7,19.5,19.6,2500.0
2014-10-02 11:30:00,19.62,19.62,19.5,19.61,3400.0,19.62,19.62,19.5,19.61,3400.0
2014-10-02 12:00:00,19.64,19.89,19.64,19.78,13100.0,19.64,19.89,19.64,19.78,13100.0
2014-10-02 12:30:00,19.79,20.0,19.79,20.0,4400.0,19.79,20.0,19.79,20.0,4400.0
2014-10-02 13:00:00,20.0,20.33,20.0,20.31,3700.0,20.0,20.33,20.0,20.31,3700.0
2014-10-02 13:30:00,20.34,20.36,20.04,20.04,2800.0,20.34,20.36,20.04,20.04,2800.0
2014-10-02 14:00:00,20.03,20.31,20.03,20.27,2100.0,20.03,20.31,20.03,20.27,2100.0
2014-10-02 14:30:00,20.26,20.38,20.26,20.33,2900.0,20.26,20.38,20.26,20.33,2900.0
2014-10-02 15:00:00,20.33,20.67,20.28,20.55,20400.0,20.33,20.67,20.28,20.55,20400.0
2014-10-02 15:30:00,20.55,20.71,20.51,20.69,22600.0,20.55,20.71,20.51,20.69,22600.0
2014-10-03 09:30:00,20.84,20.88,20.69,20.75,5000.0,20.84,20.88,20.69,20.75,5000.0
2014-10-03 10:00:00,20.88,21.09,20.78,20.81,12500.0,20.88,21.09,20.78,20.81,12500.0
2014-10-03 10:30:00,20.81,20.81,20.05,20.15,15200.0,20.81,20.81,20.05,20.15,15200.0
2014-10-03 11:00:00,20.23,20.38,20.19,20.34,11100.0,20.23,20.38,20.19,20.34,11100.0
2014-10-03 11:30:00,20.29,20.29,19.85,19.85,22600.0,20.29,20.29,19.85,19.85,22600.0
2014-10-03 12:00:00,19.9,20.05,19.85,20.05,1900.0,19.9,20.05,19.85,20.05,1900.0
2014-10-03 12:30:00,20.0,20.2,20.0,20.15,43100.0,20.0,20.2,20.0,20.15,43100.0
2014-10-03 13:00:00,20.13,20.23,20.08,20.11,18500.0,20.13,20.23,20.08,20.11,18500.0
2014-10-03 13:30:00,20.04,20.2,20.04,20.15,5100.0,20.04,20.2,20.04,20.15,5100.0
2014-10-03 14:00:00,20.2,20.3,20.17,20.24,15300.0,20.2,20.3,20.17,20.24,15300.0
2014-10-03 14:30:00,20.24,20.24,20.1,20.17,13300.0,20.24,20.24,20.1,20.17,13300.0
2014-10-03 15:00:00,20.18,20.25,20.1,20.25,11300.0,20.18,20.25,20.1,20.25,11300.0
2014-10-03 15:30:00,20.25,20.29,20.19,20.29,43000.0,20.25,20.29,20.19,20.29,43000.0
2014-10-06 09:30:00,20.36,20.43,20.05,20.27,3500.0,20.36,20.43,20.05,20.27,3500.0
2014-10-06 10:00:00,20.23,20.5,20.2,20.45,5400.0,20.23,20.5,20.2,20.45,5400.0
2014-10-06 10:30:00,20.46,20.7,20.46,20.65,6800.0,20.46,20.7,20.46,20.65,6800.0
2014-10-06 11:00:00,20.65,20.8,20.63,20.71,35500.0,20.65,20.8,20.63,20.71,35500.0
2014-10-06 11:30:00,20.72,20.73,20.63,20.71,2000.0,20.72,20.73,20.63,20.71,2000.0
2014-10-06 12:00:00,20.62,20.7,20.62,20.69,700.0,20.62,20.7,20.62,20.69,700.0
2014-10-06 12:30:00,20.71,20.72,20.64,20.69,9800.0,20.71,20.72,20.64,20.69,9800.0
2014-10-06 13:00:00,20.67,20.88,20.62,20.87,3900.0,20.67,20.88,20.62,20.87,3900.0
2014-10-06 13:30:00,20.76,20.76,20.6,20.6,800.0,20.76,20.76,20.6,20.6,800.0
2014-10-06 14:00:00,20.56,20.6,20.48,20.55,28600.0,20.56,20.6,20.48,20.55,28600.0
2014-10-06 14:30:00,20.51,20.53,20.31,20.31,3400.0,20.51,20.53,20.31,20.31,3400.0
2014-10-06 15:00:00,20.29,20.5,20.17,20.46,14800.0,20.29,20.5,20.17,20.46,14800.0
2014-10-06 15:30:00,20.43,20.47,20.34,20.35,34400.0,20.43,20.47,20.34,20.35,34400.0
2014-10-07 09:30:00,20.63,20.74,20.41,20.64,4700.0,20.63,20.74,20.41,20.64,4700.0
2014-10-07 10:00:00,20.63,20.79,20.63,20.68,2200.0,20.63,20.79,20.63,20.68,2200.0
2014-10-07 10:30:00,20.66,20.73,20.65,20.65,2900.0,20.66,20.73,20.65,20.65,2900.0
2014-10-07 11:00:00,20.62,20.67,20.53,20.53,1500.0,20.62,20.67,20.53,20.53,1500.0
2014-10-07 11:30:00,20.62,20.88,20.6,20.78,3400.0,20.62,20.88,20.6,20.78,3400.0
2014-10-07 12:00:00,20.76,20.85,20.76,20.82,700.0,20.76,20.85,20.76,20.82,700.0
2014-10-07 12:30:00,20.84,21.15,20.84,21.02,9200.0,20.84,21.15,20.84,21.02,9200.0
2014-10-07 13:00:00,20.95,21.1,20.95,21.08,3500.0,20.95,21.1,20.95,21.08,3500.0
2014-10-07 13:30:00,21.07,21.37,21.03,21.37,6500.0,21.07,21.37,21.03,21.37,6500.0
2014-10-07 14:00:00,21.27,21.39,21.15,21.16,5900.0,21.27,21.39,21.15,21.16,5900.0
2014-10-07 14:30:00,21.15,21.27,21.15,21.22,4100.0,21.15,21.27,21.15,21.22,4100.0
2014-10-07 15:00:00,21.23,21.23,21.12,21.13,5800.0,21.23,21.23,21.12,21.13,5800.0
2014-10-07 15:30:00,21.19,21.3,20.99,21.13,21900.0,21.19,21.3,20.99,21.13,21900.0
2014-10-08 09:30:00,21.05,21.2,20.5,21.1,4600.0,21.05,21.2,20.5,21.1,4600.0
2014-10-08 10:00:00,21.01,21.08,20.88,20.96,1700.0,21.01,21.08,20.88,20.96,1700.0
2014-10-08 10:30:00,20.83,20.83,20.64,20.64,1900.0,20.83,20.83,20.64,20.64,1900.0
2014-10-08 11:00:00,20.75,20.75,20.43,20.75,13100.0,20.75,20.75,20.43,20.75,13100.0
2014-10-08 11:30:00,20.75,20.75,20.61,20.61,1700.0,20.75,20.75,20.61,20.61,1700.0
2014-10-08 12:00:00,20.68,20.91,20.68,20.91,1100.0,20.68,20.91,20.68,20.91,1100.0
2014-10-08 12:30:00,20.9,20.91,20.8,20.8,1700.0,20.9,20.91,20.8,20.8,1700.0
2014-10-08 13:00:00,20.85,21.16,20.84,21.16,3900.0,20.85,21.16,20.84,21.16,3900.0
2014-10-08 13:30:00,21.12,21.23,21.09,21.1,2900.0,21.12,21.23,21.09,21.1,2900.0
2014-10-08 14:00:00,21.14,21.47,21.13,21.4,4200.0,21.14,21.47,21.13,21.4,4200.0
2014-10-08 14:30:00,21.45,21.69,21.45,21.5,5300.0,21.45,21.69,21.45,21.5,5300.0
2014-10-08 15:00:00,21.61,21.61,21.14,21.27,10600.0,21.61,21.61,21.14,21.27,10600.0
2014-10-08 15:30:00,21.28,21.47,21.25,21.39,15200.0,21.28,21.47,21.25,21.39,15200.0
2014-10-09 09:30:00,21.46,21.46,20.78,20.78,4400.0,21.46,21.46,20.78,20.78,4400.0
2014-10-09 10:00:00,20.76,20.98,20.72,20.98,1100.0,20.76,20.98,20.72,20.98,1100.0
2014-10-09 10:30:00,20.88,20.88,20.74,20.8,1500.0,20.88,20.88,20.74,20.8,1500.0
2014-10-09 11:00:00,20.84,20.96,20.74,20.88,4200.0,20.84,20.96,20.74,20.88,4200.0
2014-10-09 11:30:00,20.8,20.8,20.49,20.5,1900.0,20.8,20.8,20.49,20.5,1900.0
2014-10-09 12:00:00,20.5,20.68,20.46,20.56,15300.0,20.5,20.68,20.46,20.56,15300.0
2014-10-09 12:30:00,20.47,20.68,20.43,20.61,3600.0,20.47,20.68,20.43,20.61,3600.0
2014-10-09 13:00:00,20.64,20.64,20.4,20.51,6200.0,20.64,20.64,20.4,20.51,6200.0
2014-10-09 13:30:00,20.51,20.57,20.44,20.44,1800.0,20.51,20.57,20.44,20.44,1800.0
2014-10-09 14:00:00,20.42,20.45,20.35,20.37,1400.0,20.42,20.45,20.35,20.37,1400.0
2014-10-09 14:30:00,20.43,20.47,20.41,20.46,600.0,20.43,20.47,20.41,20.46,600.0
2014-10-09 15:00:00,20.38,20.49,20.35,20.44,2600.0,20.38,20.49,20.35,20.44,2600.0
2014-10-09 15:30:00,20.47,20.57,20.39,20.4,16000.0,20.47,20.57,20.39,20.4,16000.0
2014-10-10 09:30:00,20.3,20.32,19.95,20.06,12000.0,20.3,20.32,19.95,20.06,12000.0
2014-10-10 10:00:00,20.09,20.31,20.06,20.14,9700.0,20.09,20.31,20.06,20.14,9700.0
2014-10-10 10:30:00,20.13,20.23,20.06,20.19,6800.0,20.13,20.23,20.06,20.19,6800.0
2014-10-10 11:00:00,20.19,20.27,20.08,20.22,4900.0,20.19,20.27,20.08,20.22,4900.0
2014-10-10 11:30:00,20.23,20.41,20.19,20.25,3500.0,20.23,20.41,20.19,20.25,3500.0
2014-10-10 12:00:00,20.32,20.59,20.32,20.56,2000.0,20.32,20.59,20.32,20.56,2000.0
2014-10-10 12:30:00,20.62,20.75,20.33,20.4,2300.0,20.62,20.75,20.33,20.4,2300.0
2014-10-10 13:00:00,20.41,20.52,20.17,20.3,4800.0,20.41,20.52,20.17,20.3,4800.0
2014-10-10 13:30:00,20.35,20.46,20.35,20.35,1200.0,20.35,20.46,20.35,20.35,1200.0
2014-10-10 14:00:00,20.41,20.58,20.41,20.54,3600.0,20.41,20.58,20.41,20.54,3600.0
2014-10-10 14:30:00,20.47,20.67,20.46,20.56,5000.0,20.47,20.67,20.46,20.56,5000.0
2014-10-10 15:00:00,20.55,20.67,20.25,20.33,17400.0,20.55,20.67,20.25,20.33,17400.0
2014-10-10 15:30:00,20.33,20.38,20.25,20.35,38500.0,20.33,20.38,20.25,20.35,38500.0
2014-10-13 09:30:00,20.38,20.53,20.19,20.31,1100.0,20.38,20.53,20.19,20.31,1100.0
2014-10-13 10:00:00,20.36,20.42,20.25,20.34,3000.0,20.36,20.42,20.25,20.34,3000.0
2014-10-13 10:30:00,20.23,20.73,20.18,20.69,3900.0,20.23,20.73,20.18,20.69,3900.0
2014-10-13 11:00:00,20.63,20.78,20.51,20.52,2600.0,20.63,20.78,20.51,20.52,2600.0
2014-10-13 11:30:00,20.56,21.08,20.56,21.02,3900.0,20.56,21.08,20.56,21.02,3900.0
2014-10-13 12:00:00,21.0,21.05,20.85,20.98,2900.0,21.0,21.05,20.85,20.98,2900.0
2014-10-13 12:30:00,21.03,21.03,20.78,20.94,3800.0,21.03,21.03,20.78,20.94,3800.0
2014-10-13 13:00:00,20.92,21.0,20.68,20.97,2800.0,20.92,21.0,20.68,20.97,2800.0
2014-10-13 13:30:00,20.88,21.42,20.88,21.39,10600.0,20.88,21.42,20.88,21.39,10600.0
2014-10-13 14:00:00,21.45,21.45,21.25,21.25,1400.0,21.45,21.45,21.25,21.25,1400.0
2014-10-13 14:30:00,21.22,21.25,20.97,20.97,3500.0,21.22,21.25,20.97,20.97,3500.0
2014-10-13 15:00:00,20.93,21.09,20.91,21.03,3700.0,20.93,21.09,20.91,21.03,3700.0
2014-10-13 15:30:00,21.03,21.07,20.85,20.9,17100.0,21.03,21.07,20.85,20.9,17100.0
2014-10-14 09:30:00,20.97,21.5,20.86,21.36,4200.0,20.97,21.5,20.86,21.36,4200.0
2014-10-14 10:00:00,21.43,21.78,21.36,21.39,4600.0,21.43,21.78,21.36,21.39,4600.0
2014-10-14 10:30:00,21.3,21.94,21.3,21.87,4800.0,21.3,21.94,21.3,21.87,4800.0
2014-10-14 11:00:00,21.88,22.24,21.84,22.09,4600.0,21.88,22.24,21.84,22.09,4600.0
2014-10-14 11:30:00,22.04,22.29,21.89,22.28,4700.0,22.04,22.29,21.89,22.28,4700.0
2014-10-14 12:00:00,22.28,22.5,22.07,22.44,7400.0,22.28,22.5,22.07,22.44,7400.0
2014-10-14 12:30:00,22.42,22.44,22.13,22.35,10600.0,22.42,22.44,22.13,22.35,10600.0
2014-10-14 13:00:00,22.41,22.6,22.35,22.51,3600.0,22.41,22.6,22.35,22.51,3600.0
2014-10-14 13:30:00,22.5,22.59,22.31,22.41,9300.0,22.5,22.59,22.31,22.41,9300.0
2014-10-14 14:00:00,22.57,22.62,22.37,22.37,5300.0,22.57,22.62,22.37,22.37,5300.0
2014-10-14 14:30:00,22.37,22.57,22.29,22.57,1900.0,22.37,22.57,22.29,22.57,1900.0
2014-10-14 15:00:00,22.52,22.52,22.22,22.38,8300.0,22.52,22.52,22.22,22.38,8300.0
2014-10-14 15:30:00,22.38,22.54,22.3,22.33,18100.0,22.38,22.54,22.3,22.33,18100.0
2014-10-15 09:30:00,21.93,22.6,21.51,22.39,8600.0,21.93,22.6,21.51,22.39,8600.0
2014-10-15 10:00:00,22.57,22.69,22.36,22.54,8100.0,22.57,22.69,22.36,22.54,8100.0
2014-10-15 10:30:00,22.5,22.53,21.93,22.06,4600.0,22.5,22.53,21.93,22.06,4600.0
2014-10-15 11:00:00,22.06,22.09,21.71,21.93,9500.0,22.06,22.09,21.71,21.93,9500.0
2014-10-15 11:30:00,22.02,22.12,21.62,21.62,5300.0,22.02,22.12,21.62,21.62,5300.0
2014-10-15 12:00:00,21.6,21.72,21.52,21.63,2700.0,21.6,21.72,21.52,21.63,2700.0
2014-10-15 12:30:00,21.72,21.76,21.65,21.7,2500.0,21.72,21.76,21.65,21.7,2500.0
2014-10-15 13:00:00,21.79,21.95,21.76,21.94,5200.0,21.79,21.95,21.76,21.94,5200.0
2014-10-15 13:30:00,21.98,22.03,21.8,22.0,4600.0,21.98,22.03,21.8,22.0,4600.0
2014-10-15 14:00:00,21.94,21.97,21.83,21.91,1900.0,21.94,21.97,21.83,21.91,1900.0
2014-10-15 14:30:00,21.83,21.92,21.66,21.66,5700.0,21.83,21.92,21.66,21.66,5700.0
2014-10-15 15:00:00,21.82,22.5,21.77,22.5,7100.0,21.82,22.5,21.77,22.5,7100.0
2014-10-15 15:30:00,22.28,23.06,22.27,22.82,34400.0,22.28,23.06,22.27,22.82,34400.0
2014-10-16 09:30:00,22.41,22.47,22.03,22.47,3500.0,22.41,22.47,22.03,22.47,3500.0
2014-10-16 10:00:00,22.5,23.2,22.5,22.87,6200.0,22.5,23.2,22.5,22.87,6200.0
2014-10-16 10:30:00,23.01,23.31,22.9,23.26,5400.0,23.01,23.31,22.9,23.26,5400.0
2014-10-16 11:00:00,23.21,23.58,23.19,23.53,4800.0,23.21,23.58,23.19,23.53,4800.0
2014-10-16 11:30:00,23.5,23.5,22.75,22.88,12500.0,23.5,23.5,22.75,22.88,12500.0
2014-10-16 12:00:00,22.88,22.97,22.73,22.73,5700.0,22.88,22.97,22.73,22.73,5700.0
2014-10-16 12:30:00,22.79,22.86,22.65,22.75,4100.0,22.79,22.86,22.65,22.75,4100.0
2014-10-16 13:00:00,22.78,22.97,22.74,22.89,4300.0,22.78,22.97,22.74,22.89,4300.0
2014-10-16 13:30:00,22.85,22.91,22.62,22.62,2100.0,22.85,22.91,22.62,22.62,2100.0
2014-10-16 14:00:00,22.58,22.76,22.58,22.76,3900.0,22.58,22.76,22.58,22.76,3900.0
2014-10-16 14:30:00,22.75,22.88,22.75,22.88,2800.0,22.75,22.88,22.75,22.88,2800.0
2014-10-16 15:00:00,22.88,22.92,22.76,22.86,5400.0,22.88,22.92,22.76,22.86,5400.0
2014-10-16 15:30:00,22.87,22.87,22.62,22.64,13700.0,22.87,22.87,22.62,22.64,13700.0
2014-10-17 09:30:00,23.0,23.0,22.19,22.3,5500.0,23.0,23.0,22.19,22.3,5500.0
2014-10-17 10:00:00,22.36,22.44,22.31,22.37,2000.0,22.36,22.44,22.31,22.37,2000.0
2014-10-17 10:30:00,22.43,22.45,22.32,22.38,8000.0,22.43,22.45,22.32,22.38,8000.0
2014-10-17 11:00:00,22.46,22.6,22.46,22.51,1400.0,22.46,22.6,22.46,22.51,1400.0
2014-10-17 11:30:00,22.68,22.68,22.58,22.58,900.0,22.68,22.68,22.58,22.58,900.0
2014-10-17 12:00:00,22.57,22.58,22.45,22.51,1500.0,22.57,22.58,22.45,22.51,1500.0
2014-10-17 12:30:00,22.5,22.68,22.5,22.68,1900.0,22.5,22.68,22.5,22.68,1900.0
2014-10-17 13:00:00,22.68,22.72,22.67,22.72,2800.0,22.68,22.72,22.67,22.72,2800.0
2014-10-17 13:30:00,22.68,22.79,22.64,22.78,2900.0,22.68,22.79,22.64,22.78,2900.0
2014-10-17 14:00:00,22.73,22.74,22.42,22.58,4600.0,22.73,22.74,22.42,22.58,4600.0
2014-10-17 14:30:00,22.64,22.71,22.6,22.68,900.0,22.64,22.71,22.6,22.68,900.0
2014-10-17 15:00:00,22.61,22.73,22.26,22.45,10500.0,22.61,22.73,22.26,22.45,10500.0
2014-10-17 15:30:00,22.43,22.61,22.36,22.37,16600.0,22.43,22.61,22.36,22.37,16600.0
2014-10-20 09:30:00,22.28,22.65,22.22,22.44,1600.0,22.28,22.65,22.22,22.44,1600.0
2014-10-20 10:00:00,22.21,22.21,22.05,22.14,3000.0,22.21,22.21,22.05,22.14,3000.0
2014-10-20 10:30:00,22.16,22.17,22.07,22.07,900.0,22.16,22.17,22.07,22.07,900.0
2014-10-20 11:00:00,22.05,22.07,21.96,21.96,4700.0,22.05,22.07,21.96,21.96,4700.0
2014-10-20 11:30:00,21.95,21.98,21.88,21.93,1700.0,21.95,21.98,21.88,21.93,1700.0
2014-10-20 12:00:00,21.85,21.89,21.63,21.67,5700.0,21.85,21.89,21.63,21.67,5700.0
2014-10-20 12:30:00,21.63,21.63,21.42,21.46,5200.0,21.63,21.63,21.42,21.46,5200.0
2014-10-20 13:00:00,21.45,21.5,21.39,21.48,2200.0,21.45,21.5,21.39,21.48,2200.0
2014-10-20 13:30:00,21.49,21.57,21.44,21.57,1600.0,21.49,21.57,21.44,21.57,1600.0
2014-10-20 14:00:00,21.56,21.56,21.5,21.5,1600.0,21.56,21.56,21.5,21.5,1600.0
2014-10-20 14:30:00,21.49,21.53,21.49,21.53,2900.0,21.49,21.53,21.49,21.53,2900.0
2014-10-20 15:00:00,21.54,21.66,21.49,21.49,4400.0,21.54,21.66,21.49,21.49,4400.0
2014-10-20 15:30:00,21.49,21.77,21.47,21.73,8800.0,21.49,21.77,21.47,21.73,8800.0
2014-10-21 09:30:00,21.78,21.78,21.08,21.59,3400.0,21.78,21.78,21.08,21.59,3400.0
2014-10-21 10:00:00,21.59,21.77,21.43,21.62,3400.0,21.59,21.77,21.43,21.62,3400.0
2014-10-21 10:30:00,21.54,21.79,21.5,21.66,12700.0,21.54,21.79,21.5,21.66,12700.0
2014-10-21 11:00:00,21.6,21.99,21.6,21.95,3300.0,21.6,21.99,21.6,21.95,3300.0
2014-10-21 11:30:00,21.87,21.95,21.82,21.86,1300.0,21.87,21.95,21.82,21.86,1300.0
2014-10-21 12:00:00,21.83,21.86,21.78,21.79,1400.0,21.83,21.86,21.78,21.79,1400.0
2014-10-21 12:30:00,21.83,21.88,21.79,21.85,1200.0,21.83,21.88,21.79,21.85,1200.0
2014-10-21 13:00:00,21.76,21.85,21.76,21.81,1100.0,21.76,21.85,21.76,21.81,1100.0
2014-10-21 13:30:00,21.85,22.07,21.85,22.07,2100.0,21.85,22.07,21.85,22.07,2100.0
2014-10-21 14:00:00,22.12,22.3,22.12,22.27,1300.0,22.12,22.3,22.12,22.27,1300.0
2014-10-21 14:30:00,22.3,22.38,22.12,22.12,6100.0,22.3,22.38,22.12,22.12,6100.0
2014-10-21 15:00:00,22.12,22.12,22.03,22.08,1600.0,22.12,22.12,22.03,22.08,1600.0
2014-10-21 15:30:00,22.08,22.24,22.07,22.17,6200.0,22.08,22.24,22.07,22.17,6200.0
2014-10-22 09:30:00,22.12,22.12,21.28,21.97,1900.0,22.12,22.12,21.28,21.97,1900.0
2014-10-22 10:00:00,22.01,22.02,21.85,22.02,1500.0,22.01,22.02,21.85,22.02,1500.0
2014-10-22 10:30:00,22.0,22.03,21.89,21.93,5800.0,22.0,22.03,21.89,21.93,5800.0
2014-10-22 11:00:00,22.0,22.02,21.9,21.9,2000.0,22.0,22.02,21.9,21.9,2000.0
2014-10-22 11:30:00,21.95,21.99,21.88,21.88,1400.0,21.95,21.99,21.88,21.88,1400.0
2014-10-22 12:00:00,21.87,21.87,21.62,21.75,1800.0,21.87,21.87,21.62,21.75,1800.0
2014-10-22 12:30:00,21.7,21.75,21.46,21.73,2800.0,21.7,21.75,21.46,21.73,2800.0
2014-10-22 13:00:00,21.73,21.73,21.56,21.68,4900.0,21.73,21.73,21.56,21.68,4900.0
2014-10-22 13:30:00,21.68,21.9,21.68,21.82,1600.0,21.68,21.9,21.68,21.82,1600.0
2014-10-22 14:00:00,21.77,21.77,21.63,21.67,3500.0,21.77,21.77,21.63,21.67,3500.0
2014-10-22 14:30:00,21.7,21.7,21.56,21.69,4100.0,21.7,21.7,21.56,21.69,4100.0
2014-10-22 15:00:00,21.75,21.81,21.63,21.71,3800.0,21.75,21.81,21.63,21.71,3800.0
2014-10-22 15:30:00,21.84,21.88,21.42,21.47,9700.0,21.84,21.88,21.42,21.47,9700.0
2014-10-23 09:30:00,21.7,21.7,21.27,21.45,1800.0,21.7,21.7,21.27,21.45,1800.0
2014-10-23 10:00:00,21.37,21.5,21.37,21.47,2700.0,21.37,21.5,21.37,21.47,2700.0
2014-10-23 10:30:00,21.39,21.42,21.3,21.36,1600.0,21.39,21.42,21.3,21.36,1600.0
2014-10-23 11:00:00,21.36,21.5,21.36,21.37,4500.0,21.36,21.5,21.36,21.37,4500.0
2014-10-23 11:30:00,21.33,21.46,21.33,21.39,3600.0,21.33,21.46,21.33,21.39,3600.0
2014-10-23 12:00:00,21.45,21.57,21.4,21.57,2100.0,21.45,21.57,21.4,21.57,2100.0
2014-10-23 12:30:00,21.49,21.61,21.49,21.53,1800.0,21.49,21.61,21.49,21.53,1800.0
2014-10-23 13:00:00,21.55,21.65,21.49,21.54,10400.0,21.55,21.65,21.49,21.54,10400.0
2014-10-23 13:30:00,21.57,21.69,21.56,21.56,6200.0,21.57,21.69,21.56,21.56,6200.0
2014-10-23 14:00:00,21.58,21.98,21.58,21.98,2900.0,21.58,21.98,21.58,21.98,2900.0
2014-10-23 14:30:00,21.95,21.95,21.73,21.73,600.0,21.95,21.95,21.73,21.73,600.0
2014-10-23 15:00:00,21.57,21.57,21.49,21.57,3200.0,21.57,21.57,21.49,21.57,3200.0
2014-10-23 15:30:00,21.66,21.8,21.59,21.73,15400.0,21.66,21.8,21.59,21.73,15400.0
2014-10-24 09:30:00,21.6,21.6,21.6,21.6,700.0,21.6,21.6,21.6,21.6,700.0
2014-10-24 10:00:00,21.59,21.59,21.48,21.56,1100.0,21.59,21.59,21.48,21.56,1100.0
2014-10-24 10:30:00,21.59,21.6,21.34,21.37,1900.0,21.59,21.6,21.34,21.37,1900.0
2014-10-24 11:00:00,21.31,21.42,21.26,21.42,1600.0,21.31,21.42,21.26,21.42,1600.0
2014-10-24 11:30:00,21.35,21.46,21.34,21.46,2500.0,21.35,21.46,21.34,21.46,2500.0
2014-10-24 12:00:00,21.36,21.54,21.36,21.53,2000.0,21.36,21.54,21.36,21.53,2000.0
2014-10-24 12:30:00,21.53,21.53,21.43,21.5,700.0,21.53,21.53,21.43,21.5,700.0
2014-10-24 13:00:00,21.43,21.46,21.41,21.46,600.0,21.43,21.46,21.41,21.46,600.0
2014-10-24 13:30:00,21.49,21.55,21.49,21.55,200.0,21.49,21.55,21.49,21.55,200.0
2014-10-24 14:00:00,21.44,21.52,21.38,21.43,2200.0,21.44,21.52,21.38,21.43,2200.0
2014-10-24 14:30:00,21.53,21.53,21.45,21.45,500.0,21.53,21.53,21.45,21.45,500.0
2014-10-24 15:00:00,21.42,21.53,21.41,21.43,2900.0,21.42,21.53,21.41,21.43,2900.0
2014-10-24 15:30:00,21.42,21.59,21.38,21.54,8800.0,21.42,21.59,21.38,21.54,8800.0
2014-10-27 09:30:00,21.29,21.49,21.06,21.29,7200.0,21.29,21.49,21.06,21.29,7200.0
2014-10-27 10:00:00,21.33,21.65,21.26,21.45,7700.0,21.33,21.65,21.26,21.45,7700.0
2014-10-27 10:30:00,21.44,21.68,21.44,21.68,1600.0,21.44,21.68,21.44,21.68,1600.0
2014-10-27 11:00:00,21.72,22.31,21.72,22.06,4300.0,21.72,22.31,21.72,22.06,4300.0
2014-10-27 11:30:00,21.96,22.09,21.8,21.8,3700.0,21.96,22.09,21.8,21.8,3700.0
2014-10-27 12:00:00,21.79,21.97,21.52,21.8,10800.0,21.79,21.97,21.52,21.8,10800.0
2014-10-27 12:30:00,21.71,21.97,21.55,21.64,10600.0,21.71,21.97,21.55,21.64,10600.0
2014-10-27 13:00:00,21.76,21.91,21.76,21.91,500.0,21.76,21.91,21.76,21.91,500.0
2014-10-27 13:30:00,21.88,21.89,21.84,21.84,1300.0,21.88,21.89,21.84,21.84,1300.0
2014-10-27 14:00:00,21.89,21.91,21.83,21.84,800.0,21.89,21.91,21.83,21.84,800.0
2014-10-27 14:30:00,21.85,21.85,21.67,21.71,1400.0,21.85,21.85,21.67,21.71,1400.0
2014-10-27 15:00:00,21.7,21.85,21.66,21.85,1800.0,21.7,21.85,21.66,21.85,1800.0
2014-10-27 15:30:00,21.82,21.99,21.78,21.87,7200.0,21.82,21.99,21.78,21.87,7200.0
2014-10-28 09:30:00,21.51,22.28,21.51,22.28,600.0,21.51,22.28,21.51,22.28,600.0
2014-10-28 10:00:00,22.37,22.37,22.34,22.34,200.0,22.37,22.37,22.34,22.34,200.0
2014-10-28 10:30:00,22.24,22.45,22.24,22.45,900.0,22.24,22.45,22.24,22.45,900.0
2014-10-28 11:00:00,22.48,22.62,22.41,22.53,1900.0,22.48,22.62,22.41,22.53,1900.0
2014-10-28 11:30:00,22.56,22.58,22.5,22.52,1500.0,22.56,22.58,22.5,22.52,1500.0
2014-10-28 12:00:00,22.52,22.61,22.52,22.61,800.0,22.52,22.61,22.52,22.61,800.0
2014-10-28 12:30:00,22.59,22.63,22.5,22.55,4000.0,22.59,22.63,22.5,22.55,4000.0
2014-10-28 13:00:00,22.83,22.83,22.5,22.67,5900.0,22.83,22.83,22.5,22.67,5900.0
2014-10-28 13:30:00,22.71,23.19,22.71,23.0,4700.0,22.71,23.19,22.71,23.0,4700.0
2014-10-28 14:00:00,22.85,22.9,22.81,22.89,1700.0,22.85,22.9,22.81,22.89,1700.0
2014-10-28 14:30:00,22.94,23.08,22.9,22.94,3200.0,22.94,23.08,22.9,22.94,3200.0
2014-10-28 15:00:00,22.92,23.06,22.91,22.93,8300.0,22.92,23.06,22.91,22.93,8300.0
2014-10-28 15:30:00,22.95,22.96,22.69,22.77,19300.0,22.95,22.96,22.69,22.77,19300.0
2014-10-29 09:30:00,22.81,23.21,22.04,22.88,900.0,22.81,23.21,22.04,22.88,900.0
2014-10-29 10:00:00,22.98,22.98,22.55,22.59,2000.0,22.98,22.98,22.55,22.59,2000.0
2014-10-29 10:30:00,22.79,22.79,22.63,22.63,800.0,22.79,22.79,22.63,22.63,800.0
2014-10-29 11:00:00,22.68,22.82,22.63,22.74,1100.0,22.68,22.82,22.63,22.74,1100.0
2014-10-29 11:30:00,22.72,22.82,22.54,22.54,3000.0,22.72,22.82,22.54,22.54,3000.0
2014-10-29 12:00:00,22.46,22.57,22.46,22.57,300.0,22.46,22.57,22.46,22.57,300.0
2014-10-29 12:30:00,22.54,23.02,22.54,23.02,1800.0,22.54,23.02,22.54,23.02,1800.0
2014-10-29 13:00:00,22.99,23.08,22.89,22.96,2500.0,22.99,23.08,22.89,22.96,2500.0
2014-10-29 13:30:00,22.94,23.08,22.84,23.04,11700.0,22.94,23.08,22.84,23.04,11700.0
2014-10-29 14:00:00,22.95,23.07,22.79,22.88,9700.0,22.95,23.07,22.79,22.88,9700.0
2014-10-29 14:30:00,22.88,22.98,22.87,22.94,900.0,22.88,22.98,22.87,22.94,900.0
2014-10-29 15:00:00,22.98,23.13,22.98,23.04,1900.0,22.98,23.13,22.98,23.04,1900.0
2014-10-29 15:30:00,23.11,23.24,22.93,23.05,9200.0,23.11,23.24,22.93,23.05,9200.0
2014-10-30 09:30:00,23.0,23.4,22.82,23.4,14400.0,23.0,23.4,22.82,23.4,14400.0
2014-10-30 10:00:00,23.4,23.97,23.28,23.95,6800.0,23.4,23.97,23.28,23.95,6800.0
2014-10-30 10:30:00,23.95,24.2,23.77,23.92,4400.0,23.95,24.2,23.77,23.92,4400.0
2014-10-30 11:00:00,23.97,24.01,23.9,23.96,1700.0,23.97,24.01,23.9,23.96,1700.0
2014-10-30 11:30:00,23.96,24.02,23.84,23.98,10300.0,23.96,24.02,23.84,23.98,10300.0
2014-10-30 12:00:00,23.98,24.19,23.9,24.19,5000.0,23.98,24.19,23.9,24.19,5000.0
2014-10-30 12:30:00,24.19,24.5,24.17,24.37,6900.0,24.19,24.5,24.17,24.37,6900.0
2014-10-30 13:00:00,24.35,24.81,24.31,24.81,4700.0,24.35,24.81,24.31,24.81,4700.0
2014-10-30 13:30:00,24.78,24.9,24.72,24.83,2900.0,24.78,24.9,24.72,24.83,2900.0
2014-10-30 14:00:00,24.86,24.9,24.54,24.58,30600.0,24.86,24.9,24.54,24.58,30600.0
2014-10-30 14:30:00,24.69,24.7,23.73,23.8,23400.0,24.69,24.7,23.73,23.8,23400.0
2014-10-30 15:00:00,23.8,24.41,23.8,24.22,14600.0,23.8,24.41,23.8,24.22,14600.0
2014-10-30 15:30:00,24.22,24.4,23.96,24.11,40700.0,24.22,24.4,23.96,24.11,40700.0
2014-10-31 09:30:00,24.68,24.68,24.11,24.31,1800.0,24.68,24.68,24.11,24.31,1800.0
2014-10-31 10:00:00,24.11,24.38,24.08,24.36,3400.0,24.11,24.38,24.08,24.36,3400.0
2014-10-31 10:30:00,24.36,24.6,24.36,24.6,1500.0,24.36,24.6,24.36,24.6,1500.0
2014-10-31 11:00:00,24.54,24.8,24.54,24.78,3600.0,24.54,24.8,24.54,24.78,3600.0
2014-10-31 11:30:00,24.76,24.76,24.19,24.19,6100.0,24.76,24.76,24.19,24.19,6100.0
2014-10-31 12:00:00,24.11,24.42,24.11,24.37,2100.0,24.11,24.42,24.11,24.37,2100.0
2014-10-31 12:30:00,24.44,24.44,24.15,24.3,4500.0,24.44,24.44,24.15,24.3,4500.0
2014-10-31 13:00:00,24.3,24.51,24.22,24.39,9700.0,24.3,24.51,24.22,24.39,9700.0
2014-10-31 13:30:00,24.38,24.46,24.12,24.24,14800.0,24.38,24.46,24.12,24.24,14800.0
2014-10-31 14:00:00,24.23,24.33,23.89,24.01,16700.0,24.23,24.33,23.89,24.01,16700.0
2014-10-31 14:30:00,24.1,24.1,23.96,24.03,5900.0,24.1,24.1,23.96,24.03,5900.0
2014-10-31 15:00:00,24.02,24.08,23.61,23.67,6600.0,24.02,24.08,23.61,23.67,6600.0
2014-10-31 15:30:00,23.74,24.55,23.74,24.5,33600.0,23.74,24.55,23.74,24.5,33600.0
2014-11-03 09:30:00,24.68,24.68,24.24,24.45,138100.0,24.68,24.68,24.24,24.45,138100.0
2014-11-03 10:00:00,24.57,24.57,24.31,24.51,117300.0,24.57,24.57,24.31,24.51,117300.0
2014-11-03 10:30:00,24.61,25.3,24.58,25.2,9200.0,24.61,25.3,24.58,25.2,9200.0
2014-11-03 11:00:00,25.26,25.48,25.22,25.47,3800.0,25.26,25.48,25.22,25.47,3800.0
2014-11-03 11:30:00,25.5,26.0,25.45,25.87,9400.0,25.5,26.0,25.45,25.87,9400.0
2014-11-03 12:00:00,25.87,25.95,25.62,25.63,2200.0,25.87,25.95,25.62,25.63,2200.0
2014-11-03 12:30:00,25.74,25.99,25.74,25.85,4900.0,25.74,25.99,25.74,25.85,4900.0
2014-11-03 13:00:00,25.97,26.09,25.8,25.93,8000.0,25.97,26.09,25.8,25.93,8000.0
2014-11-03 13:30:00,25.93,26.07,25.82,25.83,9600.0,25.93,26.07,25.82,25.83,9600.0
2014-11-03 14:00:00,25.78,26.62,25.76,26.59,16800.0,25.78,26.62,25.76,26.59,16800.0
2014-11-03 14:30:00,26.58,26.85,26.37,26.52,9900.0,26.58,26.85,26.37,26.52,9900.0
2014-11-03 15:00:00,26.34,26.8,26.2,26.42,18600.0,26.34,26.8,26.2,26.42,18600.0
2014-11-03 15:30:00,26.52,26.73,25.9,25.92,32800.0,26.52,26.73,25.9,25.92,32800.0
2014-11-04 09:30:00,25.93,26.85,25.38,25.89,5100.0,25.93,26.85,25.38,25.89,5100.0
2014-11-04 10:00:00,25.83,26.02,25.65,25.7,7700.0,25.83,26.02,25.65,25.7,7700.0
2014-11-04 10:30:00,25.56,25.71,25.36,25.45,4500.0,25.56,25.71,25.36,25.45,4500.0
2014-11-04 11:00:00,25.49,25.59,25.42,25.52,1800.0,25.49,25.59,25.42,25.52,1800.0
2014-11-04 11:30:00,25.51,25.53,25.28,25.28,3500.0,25.51,25.53,25.28,25.28,3500.0
2014-11-04 12:00:00,25.3,25.54,25.21,25.47,4100.0,25.3,25.54,25.21,25.47,4100.0
2014-11-04 12:30:00,25.41,25.41,25.07,25.07,2000.0,25.41,25.41,25.07,25.07,2000.0
2014-11-04 13:00:00,25.07,25.44,25.01,25.18,9000.0,25.07,25.44,25.01,25.18,9000.0
2014-11-04 13:30:00,25.15,25.38,25.15,25.3,2800.0,25.15,25.38,25.15,25.3,2800.0
2014-11-04 14:00:00,25.3,25.39,25.01,25.12,5000.0,25.3,25.39,25.01,25.12,5000.0
2014-11-04 14:30:00,24.92,25.0,24.8,25.0,2500.0,24.92,25.0,24.8,25.0,2500.0
2014-11-04 15:00:00,25.0,25.06,24.89,24.98,2200.0,25.0,25.06,24.89,24.98,2200.0
2014-11-04 15:30:00,24.89,25.17,24.88,25.02,7800.0,24.89,25.17,24.88,25.02,7800.0
2014-11-05 09:30:00,25.25,25.74,25.02,25.04,5100.0,25.25,25.74,25.02,25.04,5100.0
2014-11-05 10:00:00,25.14,25.21,25.01,25.21,1800.0,25.14,25.21,25.01,25.21,1800.0
2014-11-05 10:30:00,25.04,25.2,24.99,25.0,2400.0,25.04,25.2,24.99,25.0,2400.0
2014-11-05 11:00:00,25.06,25.1,24.92,24.92,2700.0,25.06,25.1,24.92,24.92,2700.0
2014-11-05 11:30:00,24.88,24.88,24.74,24.77,1100.0,24.88,24.88,24.74,24.77,1100.0
2014-11-05 12:00:00,24.86,25.24,24.86,25.23,4600.0,24.86,25.24,24.86,25.23,4600.0
2014-11-05 12:30:00,25.19,25.2,24.58,24.58,7700.0,25.19,25.2,24.58,24.58,7700.0
2014-11-05 13:00:00,24.58,25.11,24.51,25.05,2800.0,24.58,25.11,24.51,25.05,2800.0
2014-11-05 13:30:00,25.07,25.16,24.7,24.7,6000.0,25.07,25.16,24.7,24.7,6000.0
2014-11-05 14:00:00,24.7,24.99,24.7,24.96,5800.0,24.7,24.99,24.7,24.96,5800.0
2014-11-05 14:30:00,24.92,25.16,24.92,25.06,2200.0,24.92,25.16,24.92,25.06,2200.0
2014-11-05 15:00:00,25.11,25.25,25.07,25.11,4600.0,25.11,25.25,25.07,25.11,4600.0
2014-11-05 15:30:00,25.14,25.49,25.09,25.43,12600.0,25.14,25.49,25.09,25.43,12600.0
2014-11-06 09:30:00,25.14,25.37,25.11,25.12,3800.0,25.14,25.37,25.11,25.12,3800.0
2014-11-06 10:00:00,25.06,25.26,25.01,25.22,2600.0,25.06,25.26,25.01,25.22,2600.0
2014-11-06 10:30:00,25.23,25.28,25.21,25.23,600.0,25.23,25.28,25.21,25.23,600.0
2014-11-06 11:00:00,25.24,25.3,24.86,24.92,9500.0,25.24,25.3,24.86,24.92,9500.0
2014-11-06 11:30:00,24.9,24.95,24.9,24.91,900.0,24.9,24.95,24.9,24.91,900.0
2014-11-06 12:00:00,24.92,25.45,24.92,25.28,13100.0,24.92,25.45,24.92,25.28,13100.0
2014-11-06 12:30:00,25.2,25.39,25.15,25.27,4200.0,25.2,25.39,25.15,25.27,4200.0
2014-11-06 13:00:00,25.23,25.39,25.18,25.26,1500.0,25.23,25.39,25.18,25.26,1500.0
2014-11-06 13:30:00,25.11,25.23,25.11,25.16,1400.0,25.11,25.23,25.11,25.16,1400.0
2014-11-06 14:00:00,25.17,25.29,25.17,25.2,1100.0,25.17,25.29,25.17,25.2,1100.0
2014-11-06 14:30:00,25.24,25.24,25.12,25.23,1700.0,25.24,25.24,25.12,25.23,1700.0
2014-11-06 15:00:00,25.31,25.45,25.31,25.39,1900.0,25.31,25.45,25.31,25.39,1900.0
2014-11-06 15:30:00,25.49,25.96,24.97,25.37,27200.0,25.49,25.96,24.97,25.37,27200.0
2014-11-07 09:30:00,26.05,27.79,26.05,27.25,38500.0,26.05,27.79,26.05,27.25,38500.0
2014-11-07 10:00:00,27.25,27.34,25.07,26.18,30900.0,27.25,27.34,25.07,26.18,30900.0
2014-11-07 10:30:00,26.2,26.67,26.19,26.59,6000.0,26.2,26.67,26.19,26.59,6000.0
2014-11-07 11:00:00,26.58,26.75,26.16,26.5,16300.0,26.58,26.75,26.16,26.5,16300.0
2014-11-07 11:30:00,26.43,26.7,26.4,26.65,37700.0,26.43,26.7,26.4,26.65,37700.0
2014-11-07 12:00:00,26.66,26.92,26.56,26.92,19500.0,26.66,26.92,26.56,26.92,19500.0
2014-11-07 12:30:00,26.84,27.45,26.84,27.17,23100.0,26.84,27.45,26.84,27.17,23100.0
2014-11-07 13:00:00,27.16,27.21,26.89,26.91,10400.0,27.16,27.21,26.89,26.91,10400.0
2014-11-07 13:30:00,27.03,27.03,26.64,26.76,10000.0,27.03,27.03,26.64,26.76,10000.0
2014-11-07 14:00:00,26.76,26.88,26.6,26.8,14200.0,26.76,26.88,26.6,26.8,14200.0
2014-11-07 14:30:00,26.76,27.3,26.73,27.3,6400.0,26.76,27.3,26.73,27.3,6400.0
2014-11-07 15:00:00,27.38,27.38,26.88,26.91,44300.0,27.38,27.38,26.88,26.91,44300.0
2014-11-07 15:30:00,27.0,27.26,26.69,26.98,58700.0,27.0,27.26,26.69,26.98,58700.0
2014-11-10 09:30:00,27.0,27.41,26.97,27.1,8200.0,27.0,27.41,26.97,27.1,8200.0
2014-11-10 10:00:00,27.2,27.25,26.95,27.02,7900.0,27.2,27.25,26.95,27.02,7900.0
2014-11-10 10:30:00,27.1,27.26,27.02,27.2,6000.0,27.1,27.26,27.02,27.2,6000.0
2014-11-10 11:00:00,27.15,27.23,26.91,26.94,4400.0,27.15,27.23,26.91,26.94,4400.0
2014-11-10 11:30:00,26.98,27.09,26.57,26.64,10800.0,26.98,27.09,26.57,26.64,10800.0
2014-11-10 12:00:00,26.67,26.72,26.64,26.68,500.0,26.67,26.72,26.64,26.68,500.0
2014-11-10 12:30:00,26.73,26.76,26.63,26.71,800.0,26.73,26.76,26.63,26.71,800.0
2014-11-10 13:00:00,26.8,26.8,26.66,26.75,1300.0,26.8,26.8,26.66,26.75,1300.0
2014-11-10 13:30:00,26.76,26.79,26.67,26.73,4200.0,26.76,26.79,26.67,26.73,4200.0
2014-11-10 14:00:00,26.72,26.79,26.66,26.73,3600.0,26.72,26.79,26.66,26.73,3600.0
2014-11-10 14:30:00,26.73,26.77,26.45,26.6,12800.0,26.73,26.77,26.45,26.6,12800.0
2014-11-10 15:00:00,26.71,26.8,26.55,26.59,5800.0,26.71,26.8,26.55,26.59,5800.0
2014-11-10 15:30:00,26.66,26.75,26.52,26.68,9300.0,26.66,26.75,26.52,26.68,9300.0
2014-11-11 09:30:00,26.75,26.91,26.5,26.5,2900.0,26.75,26.91,26.5,26.5,2900.0
2014-11-11 10:00:00,26.4,26.56,26.03,26.32,7500.0,26.4,26.56,26.03,26.32,7500.0
2014-11-11 10:30:00,26.31,26.39,26.19,26.34,7100.0,26.31,26.39,26.19,26.34,7100.0
2014-11-11 11:00:00,26.26,26.32,26.2,26.28,4400.0,26.26,26.32,26.2,26.28,4400.0
2014-11-11 11:30:00,26.28,26.28,26.15,26.19,5600.0,26.28,26.28,26.15,26.19,5600.0
2014-11-11 12:00:00,26.21,26.24,26.16,26.24,8800.0,26.21,26.24,26.16,26.24,8800.0
2014-11-11 12:30:00,26.22,26.24,26.02,26.24,7700.0,26.22,26.24,26.02,26.24,7700.0
2014-11-11 13:00:00,26.24,26.24,26.17,26.24,2800.0,26.24,26.24,26.17,26.24,2800.0
2014-11-11 13:30:00,26.24,26.32,26.21,26.31,4100.0,26.24,26.32,26.21,26.31,4100.0
2014-11-11 14:00:00,26.3,26.32,26.26,26.32,7200.0,26.3,26.32,26.26,26.32,7200.0
2014-11-11 14:30:00,26.27,26.52,26.27,26.4,8400.0,26.27,26.52,26.27,26.4,8400.0
2014-11-11 15:00:00,26.42,26.54,26.3,26.34,4900.0,26.42,26.54,26.3,26.34,4900.0
2014-11-11 15:30:00,26.36,26.54,26.3,26.36,25400.0,26.36,26.54,26.3,26.36,25400.0
2014-11-12 09:30:00,26.28,26.62,26.08,26.08,13300.0,26.28,26.62,26.08,26.08,13300.0
2014-11-12 10:00:00,26.0,26.11,25.84,25.95,1500.0,26.0,26.11,25.84,25.95,1500.0
2014-11-12 10:30:00,25.95,26.13,25.95,26.13,3100.0,25.95,26.13,25.95,26.13,3100.0
2014-11-12 11:00:00,26.14,26.17,25.9,25.9,16800.0,26.14,26.17,25.9,25.9,16800.0
2014-11-12 11:30:00,25.9,26.15,25.88,26.06,6900.0,25.9,26.15,25.88,26.06,6900.0
2014-11-12 12:00:00,26.06,26.15,26.01,26.1,4700.0,26.06,26.15,26.01,26.1,4700.0
2014-11-12 12:30:00,26.1,26.17,26.05,26.17,2900.0,26.1,26.17,26.05,26.17,2900.0
2014-11-12 13:00:00,26.15,26.2,26.15,26.19,4000.0,26.15,26.2,26.15,26.19,4000.0
2014-11-12 13:30:00,26.2,26.46,26.19,26.37,2900.0,26.2,26.46,26.19,26.37,2900.0
2014-11-12 14:00:00,26.37,26.49,26.32,26.42,2600.0,26.37,26.49,26.32,26.42,2600.0
2014-11-12 14:30:00,26.34,26.65,26.29,26.52,3200.0,26.34,26.65,26.29,26.52,3200.0
2014-11-12 15:00:00,26.59,26.86,26.56,26.79,8600.0,26.59,26.86,26.56,26.79,8600.0
2014-11-12 15:30:00,26.78,27.1,26.68,27.0,18700.0,26.78,27.1,26.68,27.0,18700.0
2014-11-13 09:30:00,27.0,27.75,27.0,27.64,31300.0,27.0,27.75,27.0,27.64,31300.0
2014-11-13 10:00:00,27.51,27.99,27.51,27.99,18100.0,27.51,27.99,27.51,27.99,18100.0
2014-11-13 10:30:00,27.96,28.2,27.66,27.78,11900.0,27.96,28.2,27.66,27.78,11900.0
2014-11-13 11:00:00,27.81,27.87,27.3,27.41,9200.0,27.81,27.87,27.3,27.41,9200.0
2014-11-13 11:30:00,27.46,27.46,27.35,27.35,2800.0,27.46,27.46,27.35,27.35,2800.0
2014-11-13 12:00:00,27.41,27.5,27.36,27.5,2000.0,27.41,27.5,27.36,27.5,2000.0
2014-11-13 12:30:00,27.5,27.81,27.47,27.78,16900.0,27.5,27.81,27.47,27.78,16900.0
2014-11-13 13:00:00,27.85,28.0,27.53,27.58,8600.0,27.85,28.0,27.53,27.58,8600.0
2014-11-13 13:30:00,27.54,27.79,27.45,27.66,13800.0,27.54,27.79,27.45,27.66,13800.0
2014-11-13 14:00:00,27.72,27.84,27.66,27.8,3100.0,27.72,27.84,27.66,27.8,3100.0
2014-11-13 14:30:00,27.79,28.0,27.79,27.93,3000.0,27.79,28.0,27.79,27.93,3000.0
2014-11-13 15:00:00,27.97,28.0,27.89,27.95,4100.0,27.97,28.0,27.89,27.95,4100.0
2014-11-13 15:30:00,27.94,27.94,27.76,27.83,20600.0,27.94,27.94,27.76,27.83,20600.0
2014-11-14 09:30:00,27.95,27.95,27.5,27.85,3400.0,27.95,27.95,27.5,27.85,3400.0
2014-11-14 10:00:00,27.76,28.1,27.76,27.86,7600.0,27.76,28.1,27.76,27.86,7600.0
2014-11-14 10:30:00,27.84,28.25,27.78,28.25,8900.0,27.84,28.25,27.78,28.25,8900.0
2014-11-14 11:00:00,28.21,28.45,28.21,28.36,6800.0,28.21,28.45,28.21,28.36,6800.0
2014-11-14 11:30:00,28.18,28.19,27.84,28.0,12800.0,28.18,28.19,27.84,28.0,12800.0
2014-11-14 12:00:00,28.0,28.19,27.88,28.17,17100.0,28.0,28.19,27.88,28.17,17100.0
2014-11-14 12:30:00,28.19,28.5,28.19,28.5,6200.0,28.19,28.5,28.19,28.5,6200.0
2014-11-14 13:00:00,28.55,28.9,28.55,28.74,9200.0,28.55,28.9,28.55,28.74,9200.0
2014-11-14 13:30:00,28.73,28.8,28.61,28.66,3400.0,28.73,28.8,28.61,28.66,3400.0
2014-11-14 14:00:00,28.67,28.99,28.65,28.99,6100.0,28.67,28.99,28.65,28.99,6100.0
2014-11-14 14:30:00,28.94,29.1,28.75,29.1,15200.0,28.94,29.1,28.75,29.1,15200.0
2014-11-14 15:00:00,29.1,29.1,28.35,28.36,9700.0,29.1,29.1,28.35,28.36,9700.0
2014-11-14 15:30:00,28.43,29.21,28.43,29.01,16700.0,28.43,29.21,28.43,29.01,16700.0
2014-11-17 09:30:00,28.96,28.96,28.16,28.18,11200.0,28.96,28.96,28.16,28.18,11200.0
2014-11-17 10:00:00,28.19,28.35,27.94,27.98,9700.0,28.19,28.35,27.94,27.98,9700.0
2014-11-17 10:30:00,28.0,28.0,27.69,27.7,8300.0,28.0,28.0,27.69,27.7,8300.0
2014-11-17 11:00:00,27.7,27.72,27.37,27.45,9800.0,27.7,27.72,27.37,27.45,9800.0
2014-11-17 11:30:00,27.45,27.72,27.31,27.67,6200.0,27.45,27.72,27.31,27.67,6200.0
2014-11-17 12:00:00,27.75,27.75,27.55,27.58,4900.0,27.75,27.75,27.55,27.58,4900.0
2014-11-17 12:30:00,27.59,27.99,27.57,27.78,5000.0,27.59,27.99,27.57,27.78,5000.0
2014-11-17 13:00:00,27.88,28.27,27.82,28.01,19100.0,27.88,28.27,27.82,28.01,19100.0
2014-11-17 13:30:00,27.99,28.0,27.76,27.88,9400.0,27.99,28.0,27.76,27.88,9400.0
2014-11-17 14:00:00,27.86,28.1,27.86,27.99,4200.0,27.86,28.1,27.86,27.99,4200.0
2014-11-17 14:30:00,27.99,28.1,27.95,27.99,4000.0,27.99,28.1,27.95,27.99,4000.0
2014-11-17 15:00:00,27.97,27.97,27.78,27.89,9000.0,27.97,27.97,27.78,27.89,9000.0
2014-11-17 15:30:00,27.92,28.06,27.74,27.83,20500.0,27.92,28.06,27.74,27.83,20500.0
2014-11-18 09:30:00,27.83,28.23,27.62,27.7,4400.0,27.83,28.23,27.62,27.7,4400.0
2014-11-18 10:00:00,27.75,27.76,27.15,27.17,10400.0,27.75,27.76,27.15,27.17,10400.0
2014-11-18 10:30:00,27.17,27.19,26.58,26.8,10200.0,27.17,27.19,26.58,26.8,10200.0
2014-11-18 11:00:00,26.85,26.94,26.71,26.9,2400.0,26.85,26.94,26.71,26.9,2400.0
2014-11-18 11:30:00,26.9,26.9,26.24,26.46,11400.0,26.9,26.9,26.24,26.46,11400.0
2014-11-18 12:00:00,26.34,27.53,26.31,27.25,21100.0,26.34,27.53,26.31,27.25,21100.0
2014-11-18 12:30:00,27.27,27.4,27.19,27.34,2400.0,27.27,27.4,27.19,27.34,2400.0
2014-11-18 13:00:00,27.34,27.4,27.28,27.35,1500.0,27.34,27.4,27.28,27.35,1500.0
2014-11-18 13:30:00,27.4,27.4,27.28,27.28,8500.0,27.4,27.4,27.28,27.28,8500.0
2014-11-18 14:00:00,27.25,27.33,27.18,27.25,1700.0,27.25,27.33,27.18,27.25,1700.0
2014-11-18 14:30:00,27.25,27.25,27.09,27.09,1800.0,27.25,27.25,27.09,27.09,1800.0
2014-11-18 15:00:00,27.12,27.19,26.98,27.02,128900.0,27.12,27.19,26.98,27.02,128900.0
2014-11-18 15:30:00,27.09,27.26,26.97,27.15,56100.0,27.09,27.26,26.97,27.15,56100.0
2014-11-19 09:30:00,27.0,27.2,26.69,26.88,10500.0,27.0,27.2,26.69,26.88,10500.0
2014-11-19 10:00:00,26.76,26.94,26.5,26.5,15500.0,26.76,26.94,26.5,26.5,15500.0
2014-11-19 10:30:00,26.5,26.58,25.66,26.45,27900.0,26.5,26.58,25.66,26.45,27900.0
2014-11-19 11:00:00,26.5,26.81,26.38,26.46,21200.0,26.5,26.81,26.38,26.46,21200.0
2014-11-19 11:30:00,26.43,26.96,26.43,26.82,7800.0,26.43,26.96,26.43,26.82,7800.0
2014-11-19 12:00:00,26.8,26.9,26.62,26.71,19900.0,26.8,26.9,26.62,26.71,19900.0
2014-11-19 12:30:00,26.71,27.07,26.71,26.94,2400.0,26.71,27.07,26.71,26.94,2400.0
2014-11-19 13:00:00,27.11,27.31,26.94,27.31,900.0,27.11,27.31,26.94,27.31,900.0
2014-11-19 13:30:00,27.29,27.31,27.14,27.29,2100.0,27.29,27.31,27.14,27.29,2100.0
2014-11-19 14:00:00,27.21,27.31,26.97,26.97,2500.0,27.21,27.31,26.97,26.97,2500.0
2014-11-19 14:30:00,26.92,27.09,26.89,27.07,2700.0,26.92,27.09,26.89,27.07,2700.0
2014-11-19 15:00:00,27.07,27.14,27.03,27.14,4500.0,27.07,27.14,27.03,27.14,4500.0
2014-11-19 15:30:00,27.14,27.24,26.96,26.99,11000.0,27.14,27.24,26.96,26.99,11000.0
2014-11-20 09:30:00,27.0,27.55,27.0,27.33,4300.0,27.0,27.55,27.0,27.33,4300.0
2014-11-20 10:00:00,27.42,27.62,27.35,27.61,5000.0,27.42,27.62,27.35,27.61,5000.0
2014-11-20 10:30:00,27.63,27.86,27.61,27.85,2400.0,27.63,27.86,27.61,27.85,2400.0
2014-11-20 11:00:00,27.85,28.03,27.78,27.82,2800.0,27.85,28.03,27.78,27.82,2800.0
2014-11-20 11:30:00,27.7,27.71,27.57,27.65,1300.0,27.7,27.71,27.57,27.65,1300.0
2014-11-20 12:00:00,27.63,27.63,27.21,27.33,3100.0,27.63,27.63,27.21,27.33,3100.0
2014-11-20 12:30:00,27.35,27.66,27.26,27.57,3200.0,27.35,27.66,27.26,27.57,3200.0
2014-11-20 13:00:00,27.54,27.79,27.54,27.77,1600.0,27.54,27.79,27.54,27.77,1600.0
2014-11-20 13:30:00,27.76,28.0,27.62,27.86,23800.0,27.76,28.0,27.62,27.86,23800.0
2014-11-20 14:00:00,27.83,28.62,27.8,28.5,28100.0,27.83,28.62,27.8,28.5,28100.0
2014-11-20 14:30:00,28.51,28.71,28.03,28.19,20000.0,28.51,28.71,28.03,28.19,20000.0
2014-11-20 15:00:00,28.06,28.06,27.92,27.92,1200.0,28.06,28.06,27.92,27.92,1200.0
2014-11-20 15:30:00,27.98,28.42,27.92,28.31,17600.0,27.98,28.42,27.92,28.31,17600.0
2014-11-21 09:30:00,28.73,28.98,28.5,28.71,5100.0,28.73,28.98,28.5,28.71,5100.0
2014-11-21 10:00:00,28.84,29.49,28.77,29.45,13000.0,28.84,29.49,28.77,29.45,13000.0
2014-11-21 10:30:00,29.44,29.51,29.31,29.34,15300.0,29.44,29.51,29.31,29.34,15300.0
2014-11-21 11:00:00,29.38,29.71,29.38,29.63,9800.0,29.38,29.71,29.38,29.63,9800.0
2014-11-21 11:30:00,29.63,30.0,29.63,29.83,15600.0,29.63,30.0,29.63,29.83,15600.0
2014-11-21 12:00:00,29.83,29.85,29.79,29.85,5100.0,29.83,29.85,29.79,29.85,5100.0
2014-11-21 12:30:00,29.85,30.22,29.85,29.86,22700.0,29.85,30.22,29.85,29.86,22700.0
2014-11-21 13:00:00,29.97,30.16,29.8,29.85,23400.0,29.97,30.16,29.8,29.85,23400.0
2014-11-21 13:30:00,29.8,29.96,29.56,29.84,12400.0,29.8,29.96,29.56,29.84,12400.0
2014-11-21 14:00:00,29.79,29.84,28.98,29.8,39300.0,29.79,29.84,28.98,29.8,39300.0
2014-11-21 14:30:00,29.86,29.99,29.73,29.8,8400.0,29.86,29.99,29.73,29.8,8400.0
2014-11-21 15:00:00,29.81,30.09,29.79,29.9,31900.0,29.81,30.09,29.79,29.9,31900.0
2014-11-21 15:30:00,29.99,30.41,29.9,30.08,42100.0,29.99,30.41,29.9,30.08,42100.0
2014-11-24 09:30:00,29.29,29.94,28.73,29.34,40500.0,29.29,29.94,28.73,29.34,40500.0
2014-11-24 10:00:00,29.34,29.34,28.87,29.0,22100.0,29.34,29.34,28.87,29.0,22100.0
2014-11-24 10:30:00,29.0,29.37,28.8,28.84,10100.0,29.0,29.37,28.8,28.84,10100.0
2014-11-24 11:00:00,28.83,28.94,28.51,28.58,18000.0,28.83,28.94,28.51,28.58,18000.0
2014-11-24 11:30:00,28.58,28.6,28.37,28.6,11500.0,28.58,28.6,28.37,28.6,11500.0
2014-11-24 12:00:00,28.6,28.75,28.56,28.73,7200.0,28.6,28.75,28.56,28.73,7200.0
2014-11-24 12:30:00,28.72,28.8,28.6,28.8,9100.0,28.72,28.8,28.6,28.8,9100.0
2014-11-24 13:00:00,28.75,28.9,28.71,28.88,3700.0,28.75,28.9,28.71,28.88,3700.0
2014-11-24 13:30:00,28.9,28.99,28.75,28.93,6100.0,28.9,28.99,28.75,28.93,6100.0
2014-11-24 14:00:00,28.95,29.05,28.9,29.01,12500.0,28.95,29.05,28.9,29.01,12500.0
2014-11-24 14:30:00,29.05,29.15,28.87,29.13,8300.0,29.05,29.15,28.87,29.13,8300.0
2014-11-24 15:00:00,29.1,29.15,28.79,29.08,18900.0,29.1,29.15,28.79,29.08,18900.0
2014-11-24 15:30:00,29.07,29.23,28.89,29.09,53700.0,29.07,29.23,28.89,29.09,53700.0
2014-11-25 09:30:00,29.03,29.4,29.0,29.03,9800.0,29.03,29.4,29.0,29.03,9800.0
2014-11-25 10:00:00,29.29,29.29,28.75,28.84,9300.0,29.29,29.29,28.75,28.84,9300.0
2014-11-25 10:30:00,28.75,29.01,28.75,28.97,2600.0,28.75,29.01,28.75,28.97,2600.0
2014-11-25 11:00:00,28.86,29.03,28.79,29.03,2600.0,28.86,29.03,28.79,29.03,2600.0
2014-11-25 11:30:00,29.01,29.12,28.97,28.98,10000.0,29.01,29.12,28.97,28.98,10000.0
2014-11-25 12:00:00,29.04,29.15,28.9,28.9,3300.0,29.04,29.15,28.9,28.9,3300.0
2014-11-25 12:30:00,28.92,29.22,28.92,29.22,2600.0,28.92,29.22,28.92,29.22,2600.0
2014-11-25 13:00:00,29.2,29.2,28.94,29.02,5300.0,29.2,29.2,28.94,29.02,5300.0
2014-11-25 13:30:00,29.07,29.21,29.06,29.06,3900.0,29.07,29.21,29.06,29.06,3900.0
2014-11-25 14:00:00,29.1,29.51,29.01,29.33,4400.0,29.1,29.51,29.01,29.33,4400.0
2014-11-25 14:30:00,29.28,29.49,29.22,29.49,5100.0,29.28,29.49,29.22,29.49,5100.0
2014-11-25 15:00:00,29.49,29.49,29.19,29.27,19400.0,29.49,29.49,29.19,29.27,19400.0
2014-11-25 15:30:00,29.27,29.42,29.07,29.25,48900.0,29.27,29.42,29.07,29.25,48900.0
2014-11-26 09:30:00,29.22,29.56,29.08,29.31,900.0,29.22,29.56,29.08,29.31,900.0
2014-11-26 10:00:00,29.19,29.57,29.19,29.5,3000.0,29.19,29.57,29.19,29.5,3000.0
2014-11-26 10:30:00,29.55,29.57,29.49,29.57,2300.0,29.55,29.57,29.49,29.57,2300.0
2014-11-26 11:00:00,29.51,29.56,29.18,29.4,3400.0,29.51,29.56,29.18,29.4,3400.0
2014-11-26 11:30:00,29.46,29.51,29.39,29.42,3300.0,29.46,29.51,29.39,29.42,3300.0
2014-11-26 12:00:00,29.49,29.5,29.27,29.38,3300.0,29.49,29.5,29.27,29.38,3300.0
2014-11-26 12:30:00,29.34,29.43,29.3,29.36,2700.0,29.34,29.43,29.3,29.36,2700.0
2014-11-26 13:00:00,29.43,29.43,29.23,29.23,3900.0,29.43,29.43,29.23,29.23,3900.0
2014-11-26 13:30:00,29.21,29.23,29.04,29.23,3100.0,29.21,29.23,29.04,29.23,3100.0
2014-11-26 14:00:00,29.24,29.37,29.22,29.31,3100.0,29.24,29.37,29.22,29.31,3100.0
2014-11-26 14:30:00,29.34,29.37,29.25,29.26,1800.0,29.34,29.37,29.25,29.26,1800.0
2014-11-26 15:00:00,29.29,29.4,29.26,29.39,4400.0,29.29,29.4,29.26,29.39,4400.0
2014-11-26 15:30:00,29.34,29.4,28.81,29.04,24600.0,29.34,29.4,28.81,29.04,24600.0
2014-11-28 09:30:00,29.17,29.4,28.81,29.12,1900.0,29.17,29.4,28.81,29.12,1900.0
2014-11-28 10:00:00,29.28,29.86,29.28,29.57,3100.0,29.28,29.86,29.28,29.57,3100.0
2014-11-28 10:30:00,29.48,29.53,29.36,29.43,2400.0,29.48,29.53,29.36,29.43,2400.0
2014-11-28 11:00:00,29.42,29.44,29.07,29.07,7500.0,29.42,29.44,29.07,29.07,7500.0
2014-11-28 11:30:00,29.2,29.51,29.06,29.48,2200.0,29.2,29.51,29.06,29.48,2200.0
2014-11-28 12:00:00,29.48,29.49,29.31,29.31,1800.0,29.48,29.49,29.31,29.31,1800.0
2014-11-28 12:30:00,29.4,29.52,29.02,29.03,6900.0,29.4,29.52,29.02,29.03,6900.0
2014-12-01 09:30:00,29.0,29.44,28.89,28.91,2100.0,29.0,29.44,28.89,28.91,2100.0
2014-12-01 10:00:00,28.84,29.05,28.76,28.78,2700.0,28.84,29.05,28.76,28.78,2700.0
2014-12-01 10:30:00,28.79,28.8,28.25,28.28,5200.0,28.79,28.8,28.25,28.28,5200.0
2014-12-01 11:00:00,28.25,28.39,28.11,28.27,8300.0,28.25,28.39,28.11,28.27,8300.0
2014-12-01 11:30:00,28.28,28.4,28.2,28.2,7400.0,28.28,28.4,28.2,28.2,7400.0
2014-12-01 12:00:00,28.1,28.12,28.01,28.09,1000.0,28.1,28.12,28.01,28.09,1000.0
2014-12-01 12:30:00,28.06,28.13,28.02,28.1,4400.0,28.06,28.13,28.02,28.1,4400.0
2014-12-01 13:00:00,28.11,28.14,27.88,27.91,2800.0,28.11,28.14,27.88,27.91,2800.0
2014-12-01 13:30:00,27.88,28.05,27.88,28.04,6700.0,27.88,28.05,27.88,28.04,6700.0
2014-12-01 14:00:00,27.99,28.07,27.96,28.07,7300.0,27.99,28.07,27.96,28.07,7300.0
2014-12-01 14:30:00,28.01,28.1,27.88,28.01,4100.0,28.01,28.1,27.88,28.01,4100.0
2014-12-01 15:00:00,28.01,28.1,27.75,27.98,11300.0,28.01,28.1,27.75,27.98,11300.0
2014-12-01 15:30:00,27.98,28.03,27.6,27.62,18800.0,27.98,28.03,27.6,27.62,18800.0
2014-12-02 09:30:00,27.69,28.34,27.69,27.85,2600.0,27.69,28.34,27.69,27.85,2600.0
2014-12-02 10:00:00,27.96,28.4,27.84,28.4,2700.0,27.96,28.4,27.84,28.4,2700.0
2014-12-02 10:30:00,28.39,28.51,28.05,28.05,6800.0,28.39,28.51,28.05,28.05,6800.0
2014-12-02 11:00:00,28.08,28.14,27.84,27.84,5800.0,28.08,28.14,27.84,27.84,5800.0
2014-12-02 11:30:00,27.89,28.03,27.82,28.01,1700.0,27.89,28.03,27.82,28.01,1700.0
2014-12-02 12:00:00,28.02,28.32,28.0,28.32,30100.0,28.02,28.32,28.0,28.32,30100.0
2014-12-02 12:30:00,28.32,28.45,28.32,28.4,2100.0,28.32,28.45,28.32,28.4,2100.0
2014-12-02 13:00:00,28.43,28.43,28.3,28.31,5800.0,28.43,28.43,28.3,28.31,5800.0
2014-12-02 13:30:00,28.35,28.35,28.28,28.28,2100.0,28.35,28.35,28.28,28.28,2100.0
2014-12-02 14:00:00,28.29,28.34,28.29,28.33,2700.0,28.29,28.34,28.29,28.33,2700.0
2014-12-02 14:30:00,28.31,28.45,28.3,28.38,9200.0,28.31,28.45,28.3,28.38,9200.0
2014-12-02 15:00:00,28.45,28.61,28.35,28.35,5300.0,28.45,28.61,28.35,28.35,5300.0
2014-12-02 15:30:00,28.35,28.36,27.89,28.0,24200.0,28.35,28.36,27.89,28.0,24200.0
2014-12-03 09:30:00,28.31,28.31,27.91,27.94,7000.0,28.31,28.31,27.91,27.94,7000.0
2014-12-03 10:00:00,27.95,28.13,27.83,27.99,11300.0,27.95,28.13,27.83,27.99,11300.0
2014-12-03 10:30:00,28.0,28.24,27.96,28.01,7900.0,28.0,28.24,27.96,28.01,7900.0
2014-12-03 11:00:00,28.07,28.19,27.92,27.92,3400.0,28.07,28.19,27.92,27.92,3400.0
2014-12-03 11:30:00,28.08,28.2,28.0,28.01,5500.0,28.08,28.2,28.0,28.01,5500.0
2014-12-03 12:00:00,27.96,28.15,27.96,28.15,6200.0,27.96,28.15,27.96,28.15,6200.0
2014-12-03 12:30:00,28.18,28.25,27.81,27.87,30600.0,28.18,28.25,27.81,27.87,30600.0
2014-12-03 13:00:00,27.9,28.18,27.62,28.1,17300.0,27.9,28.18,27.62,28.1,17300.0
2014-12-03 13:30:00,28.12,28.13,27.77,27.84,13700.0,28.12,28.13,27.77,27.84,13700.0
2014-12-03 14:00:00,27.81,28.25,27.77,28.25,9400.0,27.81,28.25,27.77,28.25,9400.0
2014-12-03 14:30:00,28.25,28.33,28.08,28.24,8000.0,28.25,28.33,28.08,28.24,8000.0
2014-12-03 15:00:00,28.22,28.33,28.07,28.23,8200.0,28.22,28.33,28.07,28.23,8200.0
2014-12-03 15:30:00,28.23,28.27,27.97,28.03,18400.0,28.23,28.27,27.97,28.03,18400.0
2014-12-04 09:30:00,28.28,28.33,28.24,28.33,500.0,28.28,28.33,28.24,28.33,500.0
2014-12-04 10:00:00,28.17,28.37,28.05,28.05,2800.0,28.17,28.37,28.05,28.05,2800.0
2014-12-04 10:30:00,28.21,28.32,28.17,28.32,900.0,28.21,28.32,28.17,28.32,900.0
2014-12-04 11:00:00,28.3,28.32,28.22,28.22,1400.0,28.3,28.32,28.22,28.22,1400.0
2014-12-04 11:30:00,28.2,28.34,28.1,28.26,13100.0,28.2,28.34,28.1,28.26,13100.0
2014-12-04 12:00:00,28.37,28.37,28.18,28.29,2700.0,28.37,28.37,28.18,28.29,2700.0
2014-12-04 12:30:00,28.37,28.55,28.37,28.42,2000.0,28.37,28.55,28.37,28.42,2000.0
2014-12-04 13:00:00,28.43,28.54,28.28,28.3,6400.0,28.43,28.54,28.28,28.3,6400.0
2014-12-04 13:30:00,28.37,28.37,27.88,27.88,11200.0,28.37,28.37,27.88,27.88,11200.0
2014-12-04 14:00:00,27.93,27.93,27.81,27.89,2200.0,27.93,27.93,27.81,27.89,2200.0
2014-12-04 14:30:00,27.94,27.99,27.83,27.83,2100.0,27.94,27.99,27.83,27.83,2100.0
2014-12-04 15:00:00,27.87,28.13,27.87,27.91,8000.0,27.87,28.13,27.87,27.91,8000.0
2014-12-04 15:30:00,27.92,28.01,27.8,27.86,10800.0,27.92,28.01,27.8,27.86,10800.0
2014-12-05 09:30:00,27.87,28.33,27.6,27.93,16800.0,27.87,28.33,27.6,27.93,16800.0
2014-12-05 10:00:00,27.99,28.2,27.93,28.2,1400.0,27.99,28.2,27.93,28.2,1400.0
2014-12-05 10:30:00,28.19,28.32,28.17,28.32,1700.0,28.19,28.32,28.17,28.32,1700.0
2014-12-05 11:00:00,28.33,28.4,28.31,28.34,4000.0,28.33,28.4,28.31,28.34,4000.0
2014-12-05 11:30:00,28.35,28.43,28.33,28.35,700.0,28.35,28.43,28.33,28.35,700.0
2014-12-05 12:00:00,28.34,28.43,28.29,28.38,1800.0,28.34,28.43,28.29,28.38,1800.0
2014-12-05 12:30:00,28.41,28.56,28.38,28.55,2400.0,28.41,28.56,28.38,28.55,2400.0
2014-12-05 13:00:00,28.54,28.54,28.49,28.49,400.0,28.54,28.54,28.49,28.49,400.0
2014-12-05 13:30:00,28.47,28.5,28.32,28.37,3600.0,28.47,28.5,28.32,28.37,3600.0
2014-12-05 14:00:00,28.37,28.47,28.35,28.45,2800.0,28.37,28.47,28.35,28.45,2800.0
2014-12-05 14:30:00,28.46,28.47,28.44,28.46,1500.0,28.46,28.47,28.44,28.46,1500.0
2014-12-05 15:00:00,28.49,28.5,28.34,28.39,3000.0,28.49,28.5,28.34,28.39,3000.0
2014-12-05 15:30:00,28.4,28.5,28.29,28.41,11000.0,28.4,28.5,28.29,28.41,11000.0
2014-12-08 09:30:00,28.25,28.79,27.97,28.74,9800.0,28.25,28.79,27.97,28.74,9800.0
2014-12-08 10:00:00,28.74,28.86,28.62,28.77,6700.0,28.74,28.86,28.62,28.77,6700.0
2014-12-08 10:30:00,28.85,29.02,28.85,29.0,7800.0,28.85,29.02,28.85,29.0,7800.0
2014-12-08 11:00:00,28.95,29.0,28.95,29.0,5900.0,28.95,29.0,28.95,29.0,5900.0
2014-12-08 11:30:00,29.0,29.06,28.97,28.98,3000.0,29.0,29.06,28.97,28.98,3000.0
2014-12-08 12:00:00,28.98,28.98,28.8,28.97,38200.0,28.98,28.98,28.8,28.97,38200.0
2014-12-08 12:30:00,28.99,29.22,28.97,29.19,5700.0,28.99,29.22,28.97,29.19,5700.0
2014-12-08 13:00:00,29.19,29.2,28.98,29.0,12400.0,29.19,29.2,28.98,29.0,12400.0
2014-12-08 13:30:00,29.01,29.1,28.89,29.1,28900.0,29.01,29.1,28.89,29.1,28900.0
2014-12-08 14:00:00,29.09,29.39,29.04,29.26,9200.0,29.09,29.39,29.04,29.26,9200.0
2014-12-08 14:30:00,29.26,29.5,29.1,29.26,32100.0,29.26,29.5,29.1,29.26,32100.0
2014-12-08 15:00:00,29.24,29.5,29.15,29.44,24500.0,29.24,29.5,29.15,29.44,24500.0
2014-12-08 15:30:00,29.46,29.46,29.25,29.25,13600.0,29.46,29.46,29.25,29.25,13600.0
2014-12-09 09:30:00,28.67,28.73,27.31,27.64,27900.0,28.67,28.73,27.31,27.64,27900.0
2014-12-09 10:00:00,27.43,27.64,27.4,27.59,8700.0,27.43,27.64,27.4,27.59,8700.0
2014-12-09 10:30:00,27.41,27.62,27.4,27.49,8500.0,27.41,27.62,27.4,27.49,8500.0
2014-12-09 11:00:00,27.55,27.55,27.14,27.22,11400.0,27.55,27.55,27.14,27.22,11400.0
2014-12-09 11:30:00,27.2,27.26,27.08,27.25,11600.0,27.2,27.26,27.08,27.25,11600.0
2014-12-09 12:00:00,27.26,27.44,27.18,27.2,7600.0,27.26,27.44,27.18,27.2,7600.0
2014-12-09 12:30:00,27.2,27.35,27.16,27.35,5600.0,27.2,27.35,27.16,27.35,5600.0
2014-12-09 13:00:00,27.42,27.72,27.32,27.44,9800.0,27.42,27.72,27.32,27.44,9800.0
2014-12-09 13:30:00,27.5,27.54,27.41,27.5,4500.0,27.5,27.54,27.41,27.5,4500.0
2014-12-09 14:00:00,27.5,27.56,27.4,27.45,4400.0,27.5,27.56,27.4,27.45,4400.0
2014-12-09 14:30:00,27.49,27.51,27.42,27.5,7600.0,27.49,27.51,27.42,27.5,7600.0
2014-12-09 15:00:00,27.5,27.51,27.43,27.5,10900.0,27.5,27.51,27.43,27.5,10900.0
2014-12-09 15:30:00,27.5,27.61,27.45,27.54,12800.0,27.5,27.61,27.45,27.54,12800.0
2014-12-10 09:30:00,27.65,27.65,26.63,27.43,3900.0,27.65,27.65,26.63,27.43,3900.0
2014-12-10 10:00:00,27.59,27.95,27.57,27.83,6400.0,27.59,27.95,27.57,27.83,6400.0
2014-12-10 10:30:00,27.81,27.93,27.75,27.8,10300.0,27.81,27.93,27.75,27.8,10300.0
2014-12-10 11:00:00,27.81,27.85,27.76,27.81,3400.0,27.81,27.85,27.76,27.81,3400.0
2014-12-10 11:30:00,27.8,27.93,27.73,27.89,3200.0,27.8,27.93,27.73,27.89,3200.0
2014-12-10 12:00:00,27.91,27.91,27.63,27.8,6300.0,27.91,27.91,27.63,27.8,6300.0
2014-12-10 12:30:00,27.69,27.75,27.66,27.72,3300.0,27.69,27.75,27.66,27.72,3300.0
2014-12-10 13:00:00,27.74,27.83,27.68,27.8,18200.0,27.74,27.83,27.68,27.8,18200.0
2014-12-10 13:30:00,27.79,27.8,27.21,27.25,22100.0,27.79,27.8,27.21,27.25,22100.0
2014-12-10 14:00:00,27.22,27.23,27.12,27.2,1900.0,27.22,27.23,27.12,27.2,1900.0
2014-12-10 14:30:00,27.14,27.21,27.04,27.09,3500.0,27.14,27.21,27.04,27.09,3500.0
2014-12-10 15:00:00,27.1,27.45,27.1,27.39,5200.0,27.1,27.45,27.1,27.39,5200.0
2014-12-10 15:30:00,27.36,27.43,27.16,27.16,8900.0,27.36,27.43,27.16,27.16,8900.0
2014-12-11 09:30:00,26.7,27.66,26.7,27.47,12600.0,26.7,27.66,26.7,27.47,12600.0
2014-12-11 10:00:00,27.53,27.92,27.48,27.92,3400.0,27.53,27.92,27.48,27.92,3400.0
2014-12-11 10:30:00,27.94,28.02,27.22,27.22,6600.0,27.94,28.02,27.22,27.22,6600.0
2014-12-11 11:00:00,27.21,27.72,27.21,27.55,7000.0,27.21,27.72,27.21,27.55,7000.0
2014-12-11 11:30:00,27.47,27.56,26.99,27.0,15900.0,27.47,27.56,26.99,27.0,15900.0
2014-12-11 12:00:00,27.02,27.24,27.02,27.12,4000.0,27.02,27.24,27.02,27.12,4000.0
2014-12-11 12:30:00,27.07,27.07,26.69,26.72,3600.0,27.07,27.07,26.69,26.72,3600.0
2014-12-11 13:00:00,26.7,26.7,26.49,26.61,4200.0,26.7,26.7,26.49,26.61,4200.0
2014-12-11 13:30:00,26.55,26.73,26.51,26.73,5600.0,26.55,26.73,26.51,26.73,5600.0
2014-12-11 14:00:00,26.63,26.67,26.56,26.61,8600.0,26.63,26.67,26.56,26.61,8600.0
2014-12-11 14:30:00,26.59,26.6,26.34,26.43,19500.0,26.59,26.6,26.34,26.43,19500.0
2014-12-11 15:00:00,26.43,26.75,26.42,26.65,10900.0,26.43,26.75,26.42,26.65,10900.0
2014-12-11 15:30:00,26.69,26.79,26.48,26.67,28100.0,26.69,26.79,26.48,26.67,28100.0
2014-12-12 09:30:00,25.74,26.28,25.55,26.12,520800.0,25.74,26.28,25.55,26.12,520800.0
2014-12-12 10:00:00,26.12,26.13,25.65,25.75,106400.0,26.12,26.13,25.65,25.75,106400.0
2014-12-12 10:30:00,25.77,25.95,25.72,25.79,132300.0,25.77,25.95,25.72,25.79,132300.0
2014-12-12 11:00:00,25.78,25.78,25.33,25.33,273500.0,25.78,25.78,25.33,25.33,273500.0
2014-12-12 11:30:00,25.35,25.5,25.33,25.5,113500.0,25.35,25.5,25.33,25.5,113500.0
2014-12-12 12:00:00,25.5,25.59,25.4,25.5,99000.0,25.5,25.59,25.4,25.5,99000.0
2014-12-12 12:30:00,25.52,25.7,25.48,25.55,52000.0,25.52,25.7,25.48,25.55,52000.0
2014-12-12 13:00:00,25.55,25.63,25.49,25.53,50400.0,25.55,25.63,25.49,25.53,50400.0
2014-12-12 13:30:00,25.53,25.56,25.33,25.43,30500.0,25.53,25.56,25.33,25.43,30500.0
2014-12-12 14:00:00,25.4,25.5,25.15,25.45,74200.0,25.4,25.5,25.15,25.45,74200.0
2014-12-12 14:30:00,25.39,25.5,25.34,25.5,37400.0,25.39,25.5,25.34,25.5,37400.0
2014-12-12 15:00:00,25.5,25.6,25.4,25.47,91000.0,25.5,25.6,25.4,25.47,91000.0
2014-12-12 15:30:00,25.4,25.69,24.94,25.08,293000.0,25.4,25.69,24.94,25.08,293000.0
2014-12-15 09:30:00,25.69,26.15,25.0,25.01,32000.0,25.69,26.15,25.0,25.01,32000.0
2014-12-15 10:00:00,25.02,25.17,25.0,25.03,25700.0,25.02,25.17,25.0,25.03,25700.0
2014-12-15 10:30:00,25.02,25.34,25.0,25.23,25200.0,25.02,25.34,25.0,25.23,25200.0
2014-12-15 11:00:00,25.13,25.23,25.0,25.01,21100.0,25.13,25.23,25.0,25.01,21100.0
2014-12-15 11:30:00,25.0,25.07,25.0,25.01,25200.0,25.0,25.07,25.0,25.01,25200.0
2014-12-15 12:00:00,25.0,25.09,25.0,25.02,17800.0,25.0,25.09,25.0,25.02,17800.0
2014-12-15 12:30:00,25.03,25.04,25.0,25.01,17300.0,25.03,25.04,25.0,25.01,17300.0
2014-12-15 13:00:00,25.02,25.05,24.79,24.87,21100.0,25.02,25.05,24.79,24.87,21100.0
2014-12-15 13:30:00,24.9,25.09,24.88,25.0,16900.0,24.9,25.09,24.88,25.0,16900.0
2014-12-15 14:00:00,25.0,25.11,24.88,25.01,15800.0,25.0,25.11,24.88,25.01,15800.0
2014-12-15 14:30:00,25.0,25.11,24.95,25.04,23000.0,25.0,25.11,24.95,25.04,23000.0
2014-12-15 15:00:00,25.02,25.07,24.99,24.99,37600.0,25.02,25.07,24.99,24.99,37600.0
2014-12-15 15:30:00,24.99,25.13,24.94,25.09,34200.0,24.99,25.13,24.94,25.09,34200.0
2014-12-16 09:30:00,25.0,25.27,25.0,25.01,107700.0,25.0,25.27,25.0,25.01,107700.0
2014-12-16 10:00:00,25.04,25.17,25.0,25.07,14900.0,25.04,25.17,25.0,25.07,14900.0
2014-12-16 10:30:00,25.06,25.17,25.0,25.09,32300.0,25.06,25.17,25.0,25.09,32300.0
2014-12-16 11:00:00,25.09,25.11,25.02,25.04,12200.0,25.09,25.11,25.02,25.04,12200.0
2014-12-16 11:30:00,25.03,25.06,25.0,25.02,19600.0,25.03,25.06,25.0,25.02,19600.0
2014-12-16 12:00:00,25.01,25.05,25.0,25.02,81700.0,25.01,25.05,25.0,25.02,81700.0
2014-12-16 12:30:00,25.02,25.09,25.0,25.0,33000.0,25.02,25.09,25.0,25.0,33000.0
2014-12-16 13:00:00,25.01,25.13,25.01,25.1,38100.0,25.01,25.13,25.01,25.1,38100.0
2014-12-16 13:30:00,25.11,25.66,25.1,25.2,54500.0,25.11,25.66,25.1,25.2,54500.0
2014-12-16 14:00:00,25.22,25.31,25.04,25.14,52600.0,25.22,25.31,25.04,25.14,52600.0
2014-12-16 14:30:00,25.12,25.12,24.51,25.0,67500.0,25.12,25.12,24.51,25.0,67500.0
2014-12-16 15:00:00,25.01,25.08,24.72,24.85,36800.0,25.01,25.08,24.72,24.85,36800.0
2014-12-16 15:30:00,24.85,25.0,24.41,24.6,64900.0,24.85,25.0,24.41,24.6,64900.0
2014-12-17 09:30:00,25.0,25.08,25.0,25.01,12500.0,25.0,25.08,25.0,25.01,12500.0
2014-12-17 10:00:00,25.01,25.01,24.75,24.76,12100.0,25.01,25.01,24.75,24.76,12100.0
2014-12-17 10:30:00,24.76,24.92,24.75,24.92,7800.0,24.76,24.92,24.75,24.92,7800.0
2014-12-17 11:00:00,24.89,24.93,24.75,24.77,7700.0,24.89,24.93,24.75,24.77,7700.0
2014-12-17 11:30:00,24.77,24.99,24.77,24.98,6100.0,24.77,24.99,24.77,24.98,6100.0
2014-12-17 12:00:00,24.95,24.95,24.77,24.87,4100.0,24.95,24.95,24.77,24.87,4100.0
2014-12-17 12:30:00,24.84,24.85,24.57,24.68,10000.0,24.84,24.85,24.57,24.68,10000.0
2014-12-17 13:00:00,24.68,24.68,24.63,24.64,9100.0,24.68,24.68,24.63,24.64,9100.0
2014-12-17 13:30:00,24.64,24.88,24.64,24.84,12400.0,24.64,24.88,24.64,24.84,12400.0
2014-12-17 14:00:00,24.87,25.02,24.87,25.01,28300.0,24.87,25.02,24.87,25.01,28300.0
2014-12-17 14:30:00,25.01,25.41,24.88,24.88,65700.0,25.01,25.41,24.88,24.88,65700.0
2014-12-17 15:00:00,24.85,24.85,24.58,24.78,17100.0,24.85,24.85,24.58,24.78,17100.0
2014-12-17 15:30:00,24.81,24.85,24.53,24.71,48000.0,24.81,24.85,24.53,24.71,48000.0
2014-12-18 09:30:00,25.14,25.16,25.0,25.09,14900.0,25.14,25.16,25.0,25.09,14900.0
2014-12-18 10:00:00,25.09,25.22,25.09,25.22,7100.0,25.09,25.22,25.09,25.22,7100.0
2014-12-18 10:30:00,25.31,25.49,25.28,25.49,6900.0,25.31,25.49,25.28,25.49,6900.0
2014-12-18 11:00:00,25.46,25.51,25.42,25.46,17200.0,25.46,25.51,25.42,25.46,17200.0
2014-12-18 11:30:00,25.45,26.34,25.44,26.31,197300.0,25.45,26.34,25.44,26.31,197300.0
2014-12-18 12:00:00,26.28,26.31,26.0,26.11,22900.0,26.28,26.31,26.0,26.11,22900.0
2014-12-18 12:30:00,26.09,26.16,26.09,26.13,4000.0,26.09,26.16,26.09,26.13,4000.0
2014-12-18 13:00:00,26.16,26.25,26.11,26.11,10500.0,26.16,26.25,26.11,26.11,10500.0
2014-12-18 13:30:00,26.1,26.2,26.07,26.2,3000.0,26.1,26.2,26.07,26.2,3000.0
2014-12-18 14:00:00,26.14,26.26,26.14,26.25,29300.0,26.14,26.26,26.14,26.25,29300.0
2014-12-18 14:30:00,26.26,26.26,26.07,26.1,4200.0,26.26,26.26,26.07,26.1,4200.0
2014-12-18 15:00:00,26.13,26.24,26.11,26.11,7100.0,26.13,26.24,26.11,26.11,7100.0
2014-12-18 15:30:00,26.13,26.3,26.0,26.3,58900.0,26.13,26.3,26.0,26.3,58900.0
2014-12-19 09:30:00,26.21,26.25,25.92,26.07,21200.0,26.21,26.25,25.92,26.07,21200.0
2014-12-19 10:00:00,26.22,26.59,26.22,26.59,4100.0,26.22,26.59,26.22,26.59,4100.0
2014-12-19 10:30:00,26.57,26.73,26.22,26.22,18200.0,26.57,26.73,26.22,26.22,18200.0
2014-12-19 11:00:00,26.23,26.28,26.12,26.17,12400.0,26.23,26.28,26.12,26.17,12400.0
2014-12-19 11:30:00,26.17,26.26,26.15,26.17,4600.0,26.17,26.26,26.15,26.17,4600.0
2014-12-19 12:00:00,26.17,26.17,26.04,26.04,3600.0,26.17,26.17,26.04,26.04,3600.0
2014-12-19 12:30:00,26.03,26.1,25.87,25.88,4600.0,26.03,26.1,25.87,25.88,4600.0
2014-12-19 13:00:00,25.94,26.0,25.8,25.9,25600.0,25.94,26.0,25.8,25.9,25600.0
2014-12-19 13:30:00,25.94,25.99,25.8,25.91,7700.0,25.94,25.99,25.8,25.91,7700.0
2014-12-19 14:00:00,26.0,26.13,25.98,25.98,12900.0,26.0,26.13,25.98,25.98,12900.0
2014-12-19 14:30:00,25.97,26.07,25.95,25.99,9500.0,25.97,26.07,25.95,25.99,9500.0
2014-12-19 15:00:00,26.08,26.36,26.07,26.32,5300.0,26.08,26.36,26.07,26.32,5300.0
2014-12-19 15:30:00,26.29,26.31,25.81,25.88,34600.0,26.29,26.31,25.81,25.88,34600.0
2014-12-22 09:30:00,25.85,26.17,25.85,26.1,12300.0,25.85,26.17,25.85,26.1,12300.0
2014-12-22 10:00:00,26.1,26.28,26.04,26.18,6400.0,26.1,26.28,26.04,26.18,6400.0
2014-12-22 10:30:00,26.18,26.18,25.61,25.66,9100.0,26.18,26.18,25.61,25.66,9100.0
2014-12-22 11:00:00,25.7,25.82,25.54,25.79,3600.0,25.7,25.82,25.54,25.79,3600.0
2014-12-22 11:30:00,25.86,26.16,25.86,26.12,5000.0,25.86,26.16,25.86,26.12,5000.0
2014-12-22 12:00:00,26.13,26.13,25.89,25.89,2300.0,26.13,26.13,25.89,25.89,2300.0
2014-12-22 12:30:00,25.9,26.29,25.85,26.26,14000.0,25.9,26.29,25.85,26.26,14000.0
2014-12-22 13:00:00,26.25,26.35,26.19,26.22,7100.0,26.25,26.35,26.19,26.22,7100.0
2014-12-22 13:30:00,26.22,26.66,26.22,26.43,9800.0,26.22,26.66,26.22,26.43,9800.0
2014-12-22 14:00:00,26.4,26.44,26.2,26.44,4100.0,26.4,26.44,26.2,26.44,4100.0
2014-12-22 14:30:00,26.5,26.53,26.44,26.44,9400.0,26.5,26.53,26.44,26.44,9400.0
2014-12-22 15:00:00,26.44,26.61,26.41,26.51,11900.0,26.44,26.61,26.41,26.51,11900.0
2014-12-22 15:30:00,26.5,26.6,26.39,26.55,23800.0,26.5,26.6,26.39,26.55,23800.0
2014-12-23 09:30:00,26.72,26.72,25.89,25.89,17900.0,26.72,26.72,25.89,25.89,17900.0
2014-12-23 10:00:00,25.91,25.96,25.73,25.91,8600.0,25.91,25.96,25.73,25.91,8600.0
2014-12-23 10:30:00,25.77,25.85,25.68,25.69,2100.0,25.77,25.85,25.68,25.69,2100.0
2014-12-23 11:00:00,25.76,25.87,25.75,25.79,2000.0,25.76,25.87,25.75,25.79,2000.0
2014-12-23 11:30:00,25.77,25.77,25.62,25.68,12700.0,25.77,25.77,25.62,25.68,12700.0
2014-12-23 12:00:00,25.69,25.7,25.62,25.7,4800.0,25.69,25.7,25.62,25.7,4800.0
2014-12-23 12:30:00,25.71,25.75,25.54,25.66,4300.0,25.71,25.75,25.54,25.66,4300.0
2014-12-23 13:00:00,25.65,25.65,25.45,25.59,7800.0,25.65,25.65,25.45,25.59,7800.0
2014-12-23 13:30:00,25.58,25.68,25.56,25.58,3800.0,25.58,25.68,25.56,25.58,3800.0
2014-12-23 14:00:00,25.52,25.66,25.46,25.66,3100.0,25.52,25.66,25.46,25.66,3100.0
2014-12-23 14:30:00,25.75,25.77,25.65,25.66,5800.0,25.75,25.77,25.65,25.66,5800.0
2014-12-23 15:00:00,25.66,25.68,25.49,25.49,6100.0,25.66,25.68,25.49,25.49,6100.0
2014-12-23 15:30:00,25.51,25.72,25.5,25.65,20300.0,25.51,25.72,25.5,25.65,20300.0
2014-12-24 09:30:00,25.7,26.26,25.7,25.92,5400.0,25.7,26.26,25.7,25.92,5400.0
2014-12-24 10:00:00,25.95,26.02,25.88,25.91,1300.0,25.95,26.02,25.88,25.91,1300.0
2014-12-24 10:30:00,25.91,26.04,25.83,26.04,3800.0,25.91,26.04,25.83,26.04,3800.0
2014-12-24 11:00:00,26.04,26.21,26.03,26.21,1700.0,26.04,26.21,26.03,26.21,1700.0
2014-12-24 11:30:00,26.13,26.21,26.13,26.18,4100.0,26.13,26.21,26.13,26.18,4100.0
2014-12-24 12:00:00,26.13,26.18,26.11,26.13,1100.0,26.13,26.18,26.11,26.13,1100.0
2014-12-24 12:30:00,26.13,26.21,25.94,26.13,14200.0,26.13,26.21,25.94,26.13,14200.0
2014-12-26 09:30:00,26.08,26.34,25.73,26.15,13200.0,26.08,26.34,25.73,26.15,13200.0
2014-12-26 10:00:00,26.16,26.49,26.16,26.46,1500.0,26.16,26.49,26.16,26.46,1500.0
2014-12-26 10:30:00,26.46,26.59,26.39,26.59,3300.0,26.46,26.59,26.39,26.59,3300.0
2014-12-26 11:00:00,26.59,27.29,26.58,26.94,14000.0,26.59,27.29,26.58,26.94,14000.0
2014-12-26 11:30:00,26.89,26.97,26.78,26.78,5500.0,26.89,26.97,26.78,26.78,5500.0
2014-12-26 12:00:00,26.8,26.8,26.55,26.76,2500.0,26.8,26.8,26.55,26.76,2500.0
2014-12-26 12:30:00,26.66,26.68,26.52,26.52,2800.0,26.66,26.68,26.52,26.52,2800.0
2014-12-26 13:00:00,26.49,26.63,26.42,26.5,15000.0,26.49,26.63,26.42,26.5,15000.0
2014-12-26 13:30:00,26.47,26.63,26.46,26.56,8200.0,26.47,26.63,26.46,26.56,8200.0
2014-12-26 14:00:00,26.55,26.56,26.54,26.54,2500.0,26.55,26.56,26.54,26.54,2500.0
2014-12-26 14:30:00,26.53,26.56,26.51,26.55,1000.0,26.53,26.56,26.51,26.55,1000.0
2014-12-26 15:00:00,26.53,26.55,26.43,26.43,5800.0,26.53,26.55,26.43,26.43,5800.0
2014-12-26 15:30:00,26.4,26.43,26.18,26.26,15100.0,26.4,26.43,26.18,26.26,15100.0
2014-12-29 09:30:00,26.17,26.5,26.17,26.3,700.0,26.17,26.5,26.17,26.3,700.0
2014-12-29 10:00:00,26.11,26.42,26.11,26.22,10900.0,26.11,26.42,26.11,26.22,10900.0
2014-12-29 10:30:00,26.25,26.25,26.11,26.14,3300.0,26.25,26.25,26.11,26.14,3300.0
2014-12-29 11:00:00,26.11,26.15,26.06,26.1,2400.0,26.11,26.15,26.06,26.1,2400.0
2014-12-29 11:30:00,26.09,26.1,25.84,25.9,4900.0,26.09,26.1,25.84,25.9,4900.0
2014-12-29 12:00:00,25.9,25.95,25.85,25.95,2400.0,25.9,25.95,25.85,25.95,2400.0
2014-12-29 12:30:00,25.94,25.94,25.79,25.82,1200.0,25.94,25.94,25.79,25.82,1200.0
2014-12-29 13:00:00,25.81,25.94,25.81,25.94,1300.0,25.81,25.94,25.81,25.94,1300.0
2014-12-29 13:30:00,25.97,25.97,25.87,25.9,2000.0,25.97,25.97,25.87,25.9,2000.0
2014-12-29 14:00:00,25.95,26.06,25.88,25.94,5600.0,25.95,26.06,25.88,25.94,5600.0
2014-12-29 14:30:00,25.94,26.09,25.94,26.05,2800.0,25.94,26.09,25.94,26.05,2800.0
2014-12-29 15:00:00,26.09,26.09,25.84,25.89,3800.0,26.09,26.09,25.84,25.89,3800.0
2014-12-29 15:30:00,25.88,26.1,25.88,26.1,13900.0,25.88,26.1,25.88,26.1,13900.0
2014-12-30 09:30:00,25.97,26.3,25.76,26.15,27500.0,25.97,26.3,25.76,26.15,27500.0
2014-12-30 10:00:00,26.2,26.21,25.78,25.78,6100.0,26.2,26.21,25.78,25.78,6100.0
2014-12-30 10:30:00,25.75,25.75,25.52,25.52,3200.0,25.75,25.75,25.52,25.52,3200.0
2014-12-30 11:00:00,25.45,25.59,25.45,25.59,6500.0,25.45,25.59,25.45,25.59,6500.0
2014-12-30 11:30:00,25.55,25.63,25.51,25.6,4200.0,25.55,25.63,25.51,25.6,4200.0
2014-12-30 12:00:00,25.6,25.68,25.53,25.6,8700.0,25.6,25.68,25.53,25.6,8700.0
2014-12-30 12:30:00,25.59,25.65,25.53,25.53,4200.0,25.59,25.65,25.53,25.53,4200.0
2014-12-30 13:00:00,25.53,25.57,25.36,25.4,3400.0,25.53,25.57,25.36,25.4,3400.0
2014-12-30 13:30:00,25.45,25.56,25.32,25.55,6800.0,25.45,25.56,25.32,25.55,6800.0
2014-12-30 14:00:00,25.46,25.58,25.46,25.5,7300.0,25.46,25.58,25.46,25.5,7300.0
2014-12-30 14:30:00,25.53,25.6,25.52,25.55,3600.0,25.53,25.6,25.52,25.55,3600.0
2014-12-30 15:00:00,25.57,25.67,25.54,25.6,7200.0,25.57,25.67,25.54,25.6,7200.0
2014-12-30 15:30:00,25.6,25.7,25.53,25.66,16500.0,25.6,25.7,25.53,25.66,16500.0
2014-12-31 09:30:00,25.58,26.26,25.4,26.12,20100.0,25.58,26.26,25.4,26.12,20100.0
2014-12-31 10:00:00,26.18,26.23,26.1,26.21,3800.0,26.18,26.23,26.1,26.21,3800.0
2014-12-31 10:30:00,26.21,26.21,26.09,26.13,4700.0,26.21,26.21,26.09,26.13,4700.0
2014-12-31 11:00:00,26.12,26.16,26.1,26.12,5500.0,26.12,26.16,26.1,26.12,5500.0
2014-12-31 11:30:00,26.12,26.21,26.11,26.12,3700.0,26.12,26.21,26.11,26.12,3700.0
2014-12-31 12:00:00,26.12,26.2,26.05,26.12,6800.0,26.12,26.2,26.05,26.12,6800.0
2014-12-31 12:30:00,26.11,26.21,26.05,26.21,3900.0,26.11,26.21,26.05,26.21,3900.0
2014-12-31 13:00:00,26.12,26.18,26.07,26.08,6300.0,26.12,26.18,26.07,26.08,6300.0
2014-12-31 13:30:00,26.08,26.2,26.04,26.07,4300.0,26.08,26.2,26.04,26.07,4300.0
2014-12-31 14:00:00,26.12,26.16,26.06,26.14,13500.0,26.12,26.16,26.06,26.14,13500.0
2014-12-31 14:30:00,26.13,26.15,26.05,26.14,17600.0,26.13,26.15,26.05,26.14,17600.0
2014-12-31 15:00:00,26.14,26.16,26.06,26.12,18900.0,26.14,26.16,26.06,26.12,18900.0
2014-12-31 15:30:00,26.09,26.13,25.62,26.12,87500.0,26.09,26.13,25.62,26.12,87500.0
2015-01-02 09:30:00,26.13,26.2,25.47,25.48,18100.0,26.13,26.2,25.47,25.48,18100.0
2015-01-02 10:00:00,25.57,25.65,25.37,25.46,6300.0,25.57,25.65,25.37,25.46,6300.0
2015-01-02 10:30:00,25.39,25.41,25.16,25.26,6600.0,25.39,25.41,25.16,25.26,6600.0
2015-01-02 11:00:00,25.24,25.31,25.17,25.17,11600.0,25.24,25.31,25.17,25.17,11600.0
2015-01-02 11:30:00,25.19,25.29,25.15,25.25,8400.0,25.19,25.29,25.15,25.25,8400.0
2015-01-02 12:00:00,25.32,25.32,25.25,25.26,11400.0,25.32,25.32,25.25,25.26,11400.0
2015-01-02 12:30:00,25.25,25.3,25.19,25.19,2400.0,25.25,25.3,25.19,25.19,2400.0
2015-01-02 13:00:00,25.2,25.29,25.2,25.28,3200.0,25.2,25.29,25.2,25.28,3200.0
2015-01-02 13:30:00,25.27,25.3,25.25,25.3,2400.0,25.27,25.3,25.25,25.3,2400.0
2015-01-02 14:00:00,25.28,25.51,25.27,25.51,1600.0,25.28,25.51,25.27,25.51,1600.0
2015-01-02 14:30:00,25.5,25.55,25.41,25.55,4600.0,25.5,25.55,25.41,25.55,4600.0
2015-01-02 15:00:00,25.55,25.68,25.52,25.55,5500.0,25.55,25.68,25.52,25.55,5500.0
2015-01-02 15:30:00,25.52,25.78,25.52,25.67,20600.0,25.52,25.78,25.52,25.67,20600.0
2015-01-05 09:30:00,25.48,25.81,25.0,25.73,7400.0,25.48,25.81,25.0,25.73,7400.0
2015-01-05 10:00:00,25.82,26.46,25.76,25.92,26000.0,25.82,26.46,25.76,25.92,26000.0
2015-01-05 10:30:00,25.92,26.19,25.92,26.19,7800.0,25.92,26.19,25.92,26.19,7800.0
2015-01-05 11:00:00,26.13,26.26,26.09,26.2,7600.0,26.13,26.26,26.09,26.2,7600.0
2015-01-05 11:30:00,26.23,26.32,26.23,26.26,7200.0,26.23,26.32,26.23,26.26,7200.0
2015-01-05 12:00:00,26.24,26.29,26.11,26.13,3400.0,26.24,26.29,26.11,26.13,3400.0
2015-01-05 12:30:00,26.09,26.28,26.07,26.16,6400.0,26.09,26.28,26.07,26.16,6400.0
2015-01-05 13:00:00,26.11,26.18,26.0,26.0,5700.0,26.11,26.18,26.0,26.0,5700.0
2015-01-05 13:30:00,26.0,26.23,26.0,26.22,6100.0,26.0,26.23,26.0,26.22,6100.0
2015-01-05 14:00:00,26.23,26.27,25.99,26.14,12600.0,26.23,26.27,25.99,26.14,12600.0
2015-01-05 14:30:00,26.21,26.28,26.16,26.19,10200.0,26.21,26.28,26.16,26.19,10200.0
2015-01-05 15:00:00,26.2,26.3,26.15,26.29,14200.0,26.2,26.3,26.15,26.29,14200.0
2015-01-05 15:30:00,26.29,26.33,26.19,26.26,42000.0,26.29,26.33,26.19,26.26,42000.0
2015-01-06 09:30:00,26.34,26.56,26.2,26.21,6100.0,26.34,26.56,26.2,26.21,6100.0
2015-01-06 10:00:00,26.1,26.33,25.95,25.95,3900.0,26.1,26.33,25.95,25.95,3900.0
2015-01-06 10:30:00,25.89,25.98,25.86,25.94,5700.0,25.89,25.98,25.86,25.94,5700.0
2015-01-06 11:00:00,25.93,25.99,25.64,25.72,11000.0,25.93,25.99,25.64,25.72,11000.0
2015-01-06 11:30:00,25.73,25.85,25.57,25.76,15500.0,25.73,25.85,25.57,25.76,15500.0
2015-01-06 12:00:00,25.77,25.77,25.19,25.23,8300.0,25.77,25.77,25.19,25.23,8300.0
2015-01-06 12:30:00,25.21,25.79,25.21,25.79,9700.0,25.21,25.79,25.21,25.79,9700.0
2015-01-06 13:00:00,25.79,25.79,25.29,25.42,9000.0,25.79,25.79,25.29,25.42,9000.0
2015-01-06 13:30:00,25.47,25.54,25.27,25.53,8700.0,25.47,25.54,25.27,25.53,8700.0
2015-01-06 14:00:00,25.63,25.76,25.49,25.76,13900.0,25.63,25.76,25.49,25.76,13900.0
2015-01-06 14:30:00,25.76,26.04,25.75,25.8,11100.0,25.76,26.04,25.75,25.8,11100.0
2015-01-06 15:00:00,25.8,26.26,25.8,26.03,15000.0,25.8,26.26,25.8,26.03,15000.0
2015-01-06 15:30:00,25.97,26.0,25.63,25.71,27700.0,25.97,26.0,25.63,25.71,27700.0
2015-01-07 09:30:00,25.85,26.3,25.81,26.06,4200.0,25.85,26.3,25.81,26.06,4200.0
2015-01-07 10:00:00,26.28,26.28,25.66,25.66,5100.0,26.28,26.28,25.66,25.66,5100.0
2015-01-07 10:30:00,25.64,25.95,25.52,25.95,9200.0,25.64,25.95,25.52,25.95,9200.0
2015-01-07 11:00:00,25.9,25.9,25.61,25.61,4800.0,25.9,25.9,25.61,25.61,4800.0
2015-01-07 11:30:00,25.62,26.3,25.62,26.28,27500.0,25.62,26.3,25.62,26.28,27500.0
2015-01-07 12:00:00,26.28,26.28,25.73,25.73,17200.0,26.28,26.28,25.73,25.73,17200.0
2015-01-07 12:30:00,25.76,25.99,25.59,25.88,6300.0,25.76,25.99,25.59,25.88,6300.0
2015-01-07 13:00:00,25.84,26.13,25.84,25.95,2900.0,25.84,26.13,25.84,25.95,2900.0
2015-01-07 13:30:00,26.0,26.24,25.97,26.24,4500.0,26.0,26.24,25.97,26.24,4500.0
2015-01-07 14:00:00,26.21,26.28,25.7,25.82,6200.0,26.21,26.28,25.7,25.82,6200.0
2015-01-07 14:30:00,25.86,26.07,25.83,26.0,6800.0,25.86,26.07,25.83,26.0,6800.0
2015-01-07 15:00:00,25.97,26.08,25.77,25.78,9400.0,25.97,26.08,25.77,25.78,9400.0
2015-01-07 15:30:00,25.82,26.14,25.81,25.92,14100.0,25.82,26.14,25.81,25.92,14100.0
2015-01-08 09:30:00,26.13,26.97,26.13,26.62,5000.0,26.13,26.97,26.13,26.62,5000.0
2015-01-08 10:00:00,26.62,26.66,26.15,26.4,16400.0,26.62,26.66,26.15,26.4,16400.0
2015-01-08 10:30:00,26.35,26.68,26.27,26.68,5900.0,26.35,26.68,26.27,26.68,5900.0
2015-01-08 11:00:00,26.73,26.83,26.48,26.64,9900.0,26.73,26.83,26.48,26.64,9900.0
2015-01-08 11:30:00,26.65,26.65,26.3,26.42,7900.0,26.65,26.65,26.3,26.42,7900.0
2015-01-08 12:00:00,26.46,26.53,26.25,26.46,6900.0,26.46,26.53,26.25,26.46,6900.0
2015-01-08 12:30:00,26.47,26.47,26.26,26.43,6400.0,26.47,26.47,26.26,26.43,6400.0
2015-01-08 13:00:00,26.44,26.48,26.35,26.4,5700.0,26.44,26.48,26.35,26.4,5700.0
2015-01-08 13:30:00,26.4,26.45,26.29,26.33,6000.0,26.4,26.45,26.29,26.33,6000.0
2015-01-08 14:00:00,26.37,26.43,26.34,26.35,4200.0,26.37,26.43,26.34,26.35,4200.0
2015-01-08 14:30:00,26.35,26.53,26.34,26.46,7700.0,26.35,26.53,26.34,26.46,7700.0
2015-01-08 15:00:00,26.48,26.48,26.26,26.4,7600.0,26.48,26.48,26.26,26.4,7600.0
2015-01-08 15:30:00,26.37,26.39,26.09,26.25,20900.0,26.37,26.39,26.09,26.25,20900.0
2015-01-09 09:30:00,26.18,26.22,25.99,26.22,3900.0,26.18,26.22,25.99,26.22,3900.0
2015-01-09 10:00:00,26.23,26.6,26.22,26.41,2700.0,26.23,26.6,26.22,26.41,2700.0
2015-01-09 10:30:00,26.41,26.44,26.27,26.33,2800.0,26.41,26.44,26.27,26.33,2800.0
2015-01-09 11:00:00,26.35,26.35,25.89,25.96,3800.0,26.35,26.35,25.89,25.96,3800.0
2015-01-09 11:30:00,26.05,26.16,26.03,26.07,8200.0,26.05,26.16,26.03,26.07,8200.0
2015-01-09 12:00:00,26.02,26.27,26.02,26.1,3400.0,26.02,26.27,26.02,26.1,3400.0
2015-01-09 12:30:00,26.17,26.18,25.71,25.76,12800.0,26.17,26.18,25.71,25.76,12800.0
2015-01-09 13:00:00,25.89,26.29,25.84,26.28,13900.0,25.89,26.29,25.84,26.28,13900.0
2015-01-09 13:30:00,26.32,26.35,26.23,26.28,1800.0,26.32,26.35,26.23,26.28,1800.0
2015-01-09 14:00:00,26.33,26.33,26.09,26.23,3400.0,26.33,26.33,26.09,26.23,3400.0
2015-01-09 14:30:00,26.33,26.42,26.26,26.4,2600.0,26.33,26.42,26.26,26.4,2600.0
2015-01-09 15:00:00,26.33,26.39,26.06,26.06,3500.0,26.33,26.39,26.06,26.06,3500.0
2015-01-09 15:30:00,26.05,26.17,25.35,25.5,70800.0,26.05,26.17,25.35,25.5,70800.0
2015-01-12 09:30:00,25.55,25.68,25.35,25.46,4000.0,25.55,25.68,25.35,25.46,4000.0
2015-01-12 10:00:00,25.54,25.58,25.46,25.47,26500.0,25.54,25.58,25.46,25.47,26500.0
2015-01-12 10:30:00,25.51,25.8,25.48,25.56,13500.0,25.51,25.8,25.48,25.56,13500.0
2015-01-12 11:00:00,25.56,25.62,25.17,25.2,5600.0,25.56,25.62,25.17,25.2,5600.0
2015-01-12 11:30:00,25.12,25.34,25.07,25.18,7600.0,25.12,25.34,25.07,25.18,7600.0
2015-01-12 12:00:00,25.28,25.36,25.0,25.0,5000.0,25.28,25.36,25.0,25.0,5000.0
2015-01-12 12:30:00,25.0,25.34,24.97,25.19,7400.0,25.0,25.34,24.97,25.19,7400.0
2015-01-12 13:00:00,25.19,25.56,25.1,25.45,11300.0,25.19,25.56,25.1,25.45,11300.0
2015-01-12 13:30:00,25.38,25.59,25.35,25.35,4600.0,25.38,25.59,25.35,25.35,4600.0
2015-01-12 14:00:00,25.37,25.46,25.33,25.33,5800.0,25.37,25.46,25.33,25.33,5800.0
2015-01-12 14:30:00,25.3,25.36,25.09,25.25,4600.0,25.3,25.36,25.09,25.25,4600.0
2015-01-12 15:00:00,25.26,25.32,25.1,25.24,17100.0,25.26,25.32,25.1,25.24,17100.0
2015-01-12 15:30:00,25.32,25.4,25.08,25.33,26900.0,25.32,25.4,25.08,25.33,26900.0
2015-01-13 09:30:00,25.51,25.8,25.18,25.51,23600.0,25.51,25.8,25.18,25.51,23600.0
2015-01-13 10:00:00,25.52,25.52,25.25,25.38,5600.0,25.52,25.52,25.25,25.38,5600.0
2015-01-13 10:30:00,25.36,25.4,25.03,25.03,2800.0,25.36,25.4,25.03,25.03,2800.0
2015-01-13 11:00:00,25.0,25.05,24.73,24.74,5600.0,25.0,25.05,24.73,24.74,5600.0
2015-01-13 11:30:00,24.79,24.87,24.58,24.79,8300.0,24.79,24.87,24.58,24.79,8300.0
2015-01-13 12:00:00,24.75,24.83,24.6,24.71,4900.0,24.75,24.83,24.6,24.71,4900.0
2015-01-13 12:30:00,24.59,24.66,24.48,24.6,8600.0,24.59,24.66,24.48,24.6,8600.0
2015-01-13 13:00:00,24.62,24.7,24.35,24.35,28800.0,24.62,24.7,24.35,24.35,28800.0
2015-01-13 13:30:00,24.38,24.38,23.87,23.93,9000.0,24.38,24.38,23.87,23.93,9000.0
2015-01-13 14:00:00,23.94,23.95,23.48,23.6,18200.0,23.94,23.95,23.48,23.6,18200.0
2015-01-13 14:30:00,23.63,23.65,23.27,23.38,8000.0,23.63,23.65,23.27,23.38,8000.0
2015-01-13 15:00:00,23.35,23.7,23.35,23.64,14100.0,23.35,23.7,23.35,23.64,14100.0
2015-01-13 15:30:00,23.7,24.06,23.57,24.05,60400.0,23.7,24.06,23.57,24.05,60400.0
2015-01-14 09:30:00,23.9,24.09,23.82,23.98,7200.0,23.9,24.09,23.82,23.98,7200.0
2015-01-14 10:00:00,23.94,24.14,23.94,24.0,5500.0,23.94,24.14,23.94,24.0,5500.0
2015-01-14 10:30:00,23.94,24.07,23.94,24.0,17000.0,23.94,24.07,23.94,24.0,17000.0
2015-01-14 11:00:00,24.02,24.04,23.95,23.98,11400.0,24.02,24.04,23.95,23.98,11400.0
2015-01-14 11:30:00,23.98,23.98,23.95,23.97,12900.0,23.98,23.98,23.95,23.97,12900.0
2015-01-14 12:00:00,23.98,23.98,23.92,23.97,14200.0,23.98,23.98,23.92,23.97,14200.0
2015-01-14 12:30:00,23.96,23.98,23.66,23.81,5200.0,23.96,23.98,23.66,23.81,5200.0
2015-01-14 13:00:00,23.8,23.8,23.51,23.52,31900.0,23.8,23.8,23.51,23.52,31900.0
2015-01-14 13:30:00,23.5,23.85,23.47,23.85,11200.0,23.5,23.85,23.47,23.85,11200.0
2015-01-14 14:00:00,23.92,23.96,23.86,23.96,10300.0,23.92,23.96,23.86,23.96,10300.0
2015-01-14 14:30:00,23.96,23.96,23.84,23.91,9900.0,23.96,23.96,23.84,23.91,9900.0
2015-01-14 15:00:00,23.9,23.94,23.86,23.89,10700.0,23.9,23.94,23.86,23.89,10700.0
2015-01-14 15:30:00,23.9,23.94,23.78,23.8,9200.0,23.9,23.94,23.78,23.8,9200.0
2015-01-15 09:30:00,23.84,23.84,23.18,23.2,9500.0,23.84,23.84,23.18,23.2,9500.0
2015-01-15 10:00:00,23.17,23.37,23.13,23.29,22700.0,23.17,23.37,23.13,23.29,22700.0
2015-01-15 10:30:00,23.34,23.51,23.28,23.3,6300.0,23.34,23.51,23.28,23.3,6300.0
2015-01-15 11:00:00,23.3,23.3,22.96,23.29,10000.0,23.3,23.3,22.96,23.29,10000.0
2015-01-15 11:30:00,23.28,23.28,23.04,23.11,3800.0,23.28,23.28,23.04,23.11,3800.0
2015-01-15 12:00:00,23.15,23.32,23.14,23.15,3000.0,23.15,23.32,23.14,23.15,3000.0
2015-01-15 12:30:00,23.15,23.17,22.67,22.76,4000.0,23.15,23.17,22.67,22.76,4000.0
2015-01-15 13:00:00,22.79,22.95,22.79,22.93,4000.0,22.79,22.95,22.79,22.93,4000.0
2015-01-15 13:30:00,22.93,23.04,22.82,23.04,5200.0,22.93,23.04,22.82,23.04,5200.0
2015-01-15 14:00:00,23.05,23.28,22.98,23.28,7000.0,23.05,23.28,22.98,23.28,7000.0
2015-01-15 14:30:00,23.23,23.53,23.18,23.33,11300.0,23.23,23.53,23.18,23.33,11300.0
2015-01-15 15:00:00,23.29,23.39,23.04,23.17,16100.0,23.29,23.39,23.04,23.17,16100.0
2015-01-15 15:30:00,23.19,23.23,22.94,23.07,45000.0,23.19,23.23,22.94,23.07,45000.0
2015-01-16 09:30:00,22.98,23.39,22.97,23.28,4400.0,22.98,23.39,22.97,23.28,4400.0
2015-01-16 10:00:00,23.31,23.35,23.17,23.3,3100.0,23.31,23.35,23.17,23.3,3100.0
2015-01-16 10:30:00,23.31,23.31,23.04,23.09,5900.0,23.31,23.31,23.04,23.09,5900.0
2015-01-16 11:00:00,23.13,23.14,22.95,22.96,10100.0,23.13,23.14,22.95,22.96,10100.0
2015-01-16 11:30:00,22.99,23.05,22.7,23.04,15000.0,22.99,23.05,22.7,23.04,15000.0
2015-01-16 12:00:00,23.04,23.04,22.83,22.83,5000.0,23.04,23.04,22.83,22.83,5000.0
2015-01-16 12:30:00,22.76,22.82,22.7,22.79,2800.0,22.76,22.82,22.7,22.79,2800.0
2015-01-16 13:00:00,22.81,22.98,22.81,22.9,2300.0,22.81,22.98,22.81,22.9,2300.0
2015-01-16 13:30:00,22.9,22.94,22.89,22.92,1400.0,22.9,22.94,22.89,22.92,1400.0
2015-01-16 14:00:00,22.93,22.93,22.8,22.8,1400.0,22.93,22.93,22.8,22.8,1400.0
2015-01-16 14:30:00,22.8,22.84,22.63,22.76,8700.0,22.8,22.84,22.63,22.76,8700.0
2015-01-16 15:00:00,22.77,22.81,22.71,22.81,3700.0,22.77,22.81,22.71,22.81,3700.0
2015-01-16 15:30:00,22.83,23.16,22.81,23.07,20700.0,22.83,23.16,22.81,23.07,20700.0
2015-01-20 09:30:00,23.11,23.56,22.76,22.88,25400.0,23.11,23.56,22.76,22.88,25400.0
2015-01-20 10:00:00,22.83,22.91,22.8,22.9,12400.0,22.83,22.91,22.8,22.9,12400.0
2015-01-20 10:30:00,22.82,22.82,22.51,22.59,8000.0,22.82,22.82,22.51,22.59,8000.0
2015-01-20 11:00:00,22.54,22.78,22.21,22.78,16900.0,22.54,22.78,22.21,22.78,16900.0
2015-01-20 11:30:00,22.78,23.01,22.45,22.93,14400.0,22.78,23.01,22.45,22.93,14400.0
2015-01-20 12:00:00,22.98,23.35,22.91,23.15,9400.0,22.98,23.35,22.91,23.15,9400.0
2015-01-20 12:30:00,23.15,23.18,23.08,23.18,6500.0,23.15,23.18,23.08,23.18,6500.0
2015-01-20 13:00:00,23.25,23.25,23.08,23.09,9700.0,23.25,23.25,23.08,23.09,9700.0
2015-01-20 13:30:00,23.11,23.11,22.84,22.87,11300.0,23.11,23.11,22.84,22.87,11300.0
2015-01-20 14:00:00,22.91,23.26,22.91,23.17,6300.0,22.91,23.26,22.91,23.17,6300.0
2015-01-20 14:30:00,23.18,23.52,23.16,23.25,6600.0,23.18,23.52,23.16,23.25,6600.0
2015-01-20 15:00:00,23.25,23.25,22.98,23.13,9800.0,23.25,23.25,22.98,23.13,9800.0
2015-01-20 15:30:00,23.11,23.21,23.11,23.16,17100.0,23.11,23.21,23.11,23.16,17100.0
2015-01-21 09:30:00,23.04,23.16,22.92,23.05,28400.0,23.04,23.16,22.92,23.05,28400.0
2015-01-21 10:00:00,23.0,23.11,22.83,23.01,15200.0,23.0,23.11,22.83,23.01,15200.0
2015-01-21 10:30:00,22.98,23.05,22.98,23.04,6200.0,22.98,23.05,22.98,23.04,6200.0
2015-01-21 11:00:00,23.02,23.05,22.95,23.01,6900.0,23.02,23.05,22.95,23.01,6900.0
2015-01-21 11:30:00,23.01,23.09,22.97,23.09,4800.0,23.01,23.09,22.97,23.09,4800.0
2015-01-21 12:00:00,23.09,23.1,23.0,23.03,4700.0,23.09,23.1,23.0,23.03,4700.0
2015-01-21 12:30:00,23.02,23.05,22.98,23.05,7400.0,23.02,23.05,22.98,23.05,7400.0
2015-01-21 13:00:00,23.02,23.09,22.71,22.75,9500.0,23.02,23.09,22.71,22.75,9500.0
2015-01-21 13:30:00,22.77,23.05,22.76,23.0,13100.0,22.77,23.05,22.76,23.0,13100.0
2015-01-21 14:00:00,23.0,23.07,22.88,22.99,17000.0,23.0,23.07,22.88,22.99,17000.0
2015-01-21 14:30:00,22.94,22.97,22.75,22.83,6900.0,22.94,22.97,22.75,22.83,6900.0
2015-01-21 15:00:00,22.86,23.03,22.85,22.88,12200.0,22.86,23.03,22.85,22.88,12200.0
2015-01-21 15:30:00,22.92,22.94,22.83,22.93,17000.0,22.92,22.94,22.83,22.93,17000.0
2015-01-22 09:30:00,23.03,23.03,22.6,22.8,15400.0,23.03,23.03,22.6,22.8,15400.0
2015-01-22 10:00:00,22.8,23.32,22.79,23.32,21100.0,22.8,23.32,22.79,23.32,21100.0
2015-01-22 10:30:00,23.39,23.45,23.24,23.42,6800.0,23.39,23.45,23.24,23.42,6800.0
2015-01-22 11:00:00,23.43,23.43,23.19,23.2,3700.0,23.43,23.43,23.19,23.2,3700.0
2015-01-22 11:30:00,23.23,23.3,23.23,23.25,1900.0,23.23,23.3,23.23,23.25,1900.0
2015-01-22 12:00:00,23.27,23.45,23.19,23.45,8400.0,23.27,23.45,23.19,23.45,8400.0
2015-01-22 12:30:00,23.4,23.42,23.24,23.3,3500.0,23.4,23.42,23.24,23.3,3500.0
2015-01-22 13:00:00,23.24,23.35,23.2,23.29,12800.0,23.24,23.35,23.2,23.29,12800.0
2015-01-22 13:30:00,23.32,23.33,23.25,23.27,2500.0,23.32,23.33,23.25,23.27,2500.0
2015-01-22 14:00:00,23.29,23.52,23.2,23.43,13000.0,23.29,23.52,23.2,23.43,13000.0
2015-01-22 14:30:00,23.43,23.43,23.26,23.32,10200.0,23.43,23.43,23.26,23.32,10200.0
2015-01-22 15:00:00,23.36,23.39,23.25,23.32,12200.0,23.36,23.39,23.25,23.32,12200.0
2015-01-22 15:30:00,23.32,23.46,23.29,23.44,27400.0,23.32,23.46,23.29,23.44,27400.0
2015-01-23 09:30:00,23.37,24.46,23.22,24.45,28100.0,23.37,24.46,23.22,24.45,28100.0
2015-01-23 10:00:00,24.4,24.87,24.18,24.28,15500.0,24.4,24.87,24.18,24.28,15500.0
2015-01-23 10:30:00,24.18,24.26,24.05,24.26,3500.0,24.18,24.26,24.05,24.26,3500.0
2015-01-23 11:00:00,24.26,24.5,24.15,24.48,3600.0,24.26,24.5,24.15,24.48,3600.0
2015-01-23 11:30:00,24.45,24.45,24.24,24.25,10200.0,24.45,24.45,24.24,24.25,10200.0
2015-01-23 12:00:00,24.26,24.26,23.85,23.93,44600.0,24.26,24.26,23.85,23.93,44600.0
2015-01-23 12:30:00,23.92,24.04,23.85,23.97,10700.0,23.92,24.04,23.85,23.97,10700.0
2015-01-23 13:00:00,23.97,24.0,23.92,23.96,2800.0,23.97,24.0,23.92,23.96,2800.0
2015-01-23 13:30:00,23.96,23.97,23.96,23.97,700.0,23.96,23.97,23.96,23.97,700.0
2015-01-23 14:00:00,23.97,23.97,23.86,23.88,3900.0,23.97,23.97,23.86,23.88,3900.0
2015-01-23 14:30:00,23.92,24.21,23.9,24.13,7200.0,23.92,24.21,23.9,24.13,7200.0
2015-01-23 15:00:00,24.21,24.61,24.18,24.53,23200.0,24.21,24.61,24.18,24.53,23200.0
2015-01-23 15:30:00,24.53,25.23,24.53,24.99,67400.0,24.53,25.23,24.53,24.99,67400.0
2015-01-26 09:30:00,24.84,25.58,24.02,24.15,10800.0,24.84,25.58,24.02,24.15,10800.0
2015-01-26 10:00:00,24.27,24.6,24.19,24.46,16000.0,24.27,24.6,24.19,24.46,16000.0
2015-01-26 10:30:00,24.43,24.73,24.3,24.73,8000.0,24.43,24.73,24.3,24.73,8000.0
2015-01-26 11:00:00,24.73,24.77,24.4,24.42,4700.0,24.73,24.77,24.4,24.42,4700.0
2015-01-26 11:30:00,24.43,24.62,24.36,24.53,13900.0,24.43,24.62,24.36,24.53,13900.0
2015-01-26 12:00:00,24.48,24.53,24.46,24.51,2900.0,24.48,24.53,24.46,24.51,2900.0
2015-01-26 12:30:00,24.47,24.67,24.41,24.62,3400.0,24.47,24.67,24.41,24.62,3400.0
2015-01-26 13:00:00,24.67,24.7,24.52,24.52,1600.0,24.67,24.7,24.52,24.52,1600.0
2015-01-26 13:30:00,24.49,24.61,24.37,24.49,4000.0,24.49,24.61,24.37,24.49,4000.0
2015-01-26 14:00:00,24.41,24.46,24.31,24.44,3600.0,24.41,24.46,24.31,24.44,3600.0
2015-01-26 14:30:00,24.41,24.43,24.3,24.36,2700.0,24.41,24.43,24.3,24.36,2700.0
2015-01-26 15:00:00,24.3,24.33,24.14,24.2,5900.0,24.3,24.33,24.14,24.2,5900.0
2015-01-26 15:30:00,24.21,24.57,24.14,24.55,32200.0,24.21,24.57,24.14,24.55,32200.0
2015-01-27 09:30:00,24.21,24.4,24.02,24.09,22100.0,24.21,24.4,24.02,24.09,22100.0
2015-01-27 10:00:00,23.86,23.87,23.61,23.61,4000.0,23.86,23.87,23.61,23.61,4000.0
2015-01-27 10:30:00,23.59,23.63,23.48,23.59,5000.0,23.59,23.63,23.48,23.59,5000.0
2015-01-27 11:00:00,23.65,24.35,23.64,24.2,10600.0,23.65,24.35,23.64,24.2,10600.0
2015-01-27 11:30:00,24.22,24.32,24.11,24.11,2900.0,24.22,24.32,24.11,24.11,2900.0
2015-01-27 12:00:00,24.05,24.06,23.95,24.0,7900.0,24.05,24.06,23.95,24.0,7900.0
2015-01-27 12:30:00,24.0,24.09,23.8,23.94,8800.0,24.0,24.09,23.8,23.94,8800.0
2015-01-27 13:00:00,23.97,24.12,23.93,24.12,1800.0,23.97,24.12,23.93,24.12,1800.0
2015-01-27 13:30:00,24.11,24.19,24.05,24.1,13800.0,24.11,24.19,24.05,24.1,13800.0
2015-01-27 14:00:00,24.12,24.42,24.09,24.41,11200.0,24.12,24.42,24.09,24.41,11200.0
2015-01-27 14:30:00,24.41,24.63,24.4,24.42,8100.0,24.41,24.63,24.4,24.42,8100.0
2015-01-27 15:00:00,24.36,24.46,24.12,24.19,15600.0,24.36,24.46,24.12,24.19,15600.0
2015-01-27 15:30:00,24.24,24.3,24.14,24.14,23500.0,24.24,24.3,24.14,24.14,23500.0
2015-01-28 09:30:00,24.22,24.51,24.02,24.51,24100.0,24.22,24.51,24.02,24.51,24100.0
2015-01-28 10:00:00,24.51,24.76,24.34,24.67,11700.0,24.51,24.76,24.34,24.67,11700.0
2015-01-28 10:30:00,24.64,24.66,24.28,24.3,13000.0,24.64,24.66,24.28,24.3,13000.0
2015-01-28 11:00:00,24.27,24.51,24.27,24.48,7100.0,24.27,24.51,24.27,24.48,7100.0
2015-01-28 11:30:00,24.48,24.56,24.48,24.48,6300.0,24.48,24.56,24.48,24.48,6300.0
2015-01-28 12:00:00,24.45,24.69,24.45,24.64,7200.0,24.45,24.69,24.45,24.64,7200.0
2015-01-28 12:30:00,24.63,24.64,24.48,24.62,7700.0,24.63,24.64,24.48,24.62,7700.0
2015-01-28 13:00:00,24.61,24.65,24.43,24.55,10200.0,24.61,24.65,24.43,24.55,10200.0
2015-01-28 13:30:00,24.52,24.55,24.46,24.5,8600.0,24.52,24.55,24.46,24.5,8600.0
2015-01-28 14:00:00,24.5,24.55,24.38,24.44,19500.0,24.5,24.55,24.38,24.44,19500.0
2015-01-28 14:30:00,24.44,24.68,24.43,24.56,15500.0,24.44,24.68,24.43,24.56,15500.0
2015-01-28 15:00:00,24.5,24.55,24.38,24.45,25700.0,24.5,24.55,24.38,24.45,25700.0
2015-01-28 15:30:00,24.46,24.61,24.38,24.48,43100.0,24.46,24.61,24.38,24.48,43100.0
2015-01-29 09:30:00,24.43,24.75,24.03,24.34,22800.0,24.43,24.75,24.03,24.34,22800.0
2015-01-29 10:00:00,24.37,24.69,24.23,24.52,22900.0,24.37,24.69,24.23,24.52,22900.0
2015-01-29 10:30:00,24.48,24.66,24.27,24.5,9100.0,24.48,24.66,24.27,24.5,9100.0
2015-01-29 11:00:00,24.46,24.54,24.3,24.5,19100.0,24.46,24.54,24.3,24.5,19100.0
2015-01-29 11:30:00,24.5,24.58,24.41,24.44,10800.0,24.5,24.58,24.41,24.44,10800.0
2015-01-29 12:00:00,24.41,24.48,24.29,24.33,7300.0,24.41,24.48,24.29,24.33,7300.0
2015-01-29 12:30:00,24.32,24.32,24.16,24.16,6100.0,24.32,24.32,24.16,24.16,6100.0
2015-01-29 13:00:00,24.0,24.02,23.75,24.01,6900.0,24.0,24.02,23.75,24.01,6900.0
2015-01-29 13:30:00,24.04,24.61,24.04,24.6,20000.0,24.04,24.61,24.04,24.6,20000.0
2015-01-29 14:00:00,24.6,24.62,24.49,24.6,8000.0,24.6,24.62,24.49,24.6,8000.0
2015-01-29 14:30:00,24.64,24.77,24.63,24.74,10000.0,24.64,24.77,24.63,24.74,10000.0
2015-01-29 15:00:00,24.75,24.93,24.66,24.76,12200.0,24.75,24.93,24.66,24.76,12200.0
2015-01-29 15:30:00,24.83,25.28,24.77,25.17,54700.0,24.83,25.28,24.77,25.17,54700.0
2015-01-30 09:30:00,24.93,25.19,24.67,24.74,14300.0,24.93,25.19,24.67,24.74,14300.0
2015-01-30 10:00:00,24.67,24.67,24.03,24.13,6700.0,24.67,24.67,24.03,24.13,6700.0
2015-01-30 10:30:00,24.11,24.11,23.63,23.79,8300.0,24.11,24.11,23.63,23.79,8300.0
2015-01-30 11:00:00,23.84,23.84,23.56,23.63,4100.0,23.84,23.84,23.56,23.63,4100.0
2015-01-30 11:30:00,23.57,23.83,23.56,23.78,5800.0,23.57,23.83,23.56,23.78,5800.0
2015-01-30 12:00:00,23.7,23.75,23.62,23.68,6400.0,23.7,23.75,23.62,23.68,6400.0
2015-01-30 12:30:00,23.71,23.74,23.59,23.64,5500.0,23.71,23.74,23.59,23.64,5500.0
2015-01-30 13:00:00,23.65,23.72,23.6,23.67,10900.0,23.65,23.72,23.6,23.67,10900.0
2015-01-30 13:30:00,23.66,23.92,23.62,23.71,14800.0,23.66,23.92,23.62,23.71,14800.0
2015-01-30 14:00:00,23.69,23.84,23.66,23.8,9900.0,23.69,23.84,23.66,23.8,9900.0
2015-01-30 14:30:00,23.79,23.92,23.78,23.8,8500.0,23.79,23.92,23.78,23.8,8500.0
2015-01-30 15:00:00,23.77,23.85,23.76,23.85,14800.0,23.77,23.85,23.76,23.85,14800.0
2015-01-30 15:30:00,23.84,23.84,23.39,23.57,36300.0,23.84,23.84,23.39,23.57,36300.0
2015-02-02 09:30:00,23.55,24.14,23.0,23.16,22300.0,23.55,24.14,23.0,23.16,22300.0
2015-02-02 10:00:00,23.13,23.13,22.8,23.09,8400.0,23.13,23.13,22.8,23.09,8400.0
2015-02-02 10:30:00,23.06,23.19,22.92,23.0,17300.0,23.06,23.19,22.92,23.0,17300.0
2015-02-02 11:00:00,22.96,23.15,22.83,22.98,6400.0,22.96,23.15,22.83,22.98,6400.0
2015-02-02 11:30:00,22.94,23.25,22.78,22.93,7400.0,22.94,23.25,22.78,22.93,7400.0
2015-02-02 12:00:00,22.89,22.95,22.57,22.58,9100.0,22.89,22.95,22.57,22.58,9100.0
2015-02-02 12:30:00,22.51,22.85,22.51,22.77,5400.0,22.51,22.85,22.51,22.77,5400.0
2015-02-02 13:00:00,22.79,23.25,22.79,23.15,11900.0,22.79,23.25,22.79,23.15,11900.0
2015-02-02 13:30:00,23.13,23.27,22.78,22.97,22900.0,23.13,23.27,22.78,22.97,22900.0
2015-02-02 14:00:00,22.98,23.25,22.96,23.15,14900.0,22.98,23.25,22.96,23.15,14900.0
2015-02-02 14:30:00,23.15,23.24,22.97,23.15,18300.0,23.15,23.24,22.97,23.15,18300.0
2015-02-02 15:00:00,23.15,23.15,22.91,23.06,12900.0,23.15,23.15,22.91,23.06,12900.0
2015-02-02 15:30:00,23.09,23.37,23.05,23.25,64600.0,23.09,23.37,23.05,23.25,64600.0
2015-02-03 09:30:00,23.29,23.78,23.23,23.54,12900.0,23.29,23.78,23.23,23.54,12900.0
2015-02-03 10:00:00,23.46,23.63,23.43,23.51,2700.0,23.46,23.63,23.43,23.51,2700.0
2015-02-03 10:30:00,23.58,23.61,23.44,23.44,2100.0,23.58,23.61,23.44,23.44,2100.0
2015-02-03 11:00:00,23.38,23.44,23.1,23.1,6400.0,23.38,23.44,23.1,23.1,6400.0
2015-02-03 11:30:00,23.04,23.11,22.85,22.86,5400.0,23.04,23.11,22.85,22.86,5400.0
2015-02-03 12:00:00,22.79,23.1,22.79,22.98,3200.0,22.79,23.1,22.79,22.98,3200.0
2015-02-03 12:30:00,22.99,23.21,22.95,23.16,3300.0,22.99,23.21,22.95,23.16,3300.0
2015-02-03 13:00:00,23.16,23.2,23.06,23.17,5300.0,23.16,23.2,23.06,23.17,5300.0
2015-02-03 13:30:00,23.17,23.42,23.17,23.42,7100.0,23.17,23.42,23.17,23.42,7100.0
2015-02-03 14:00:00,23.37,23.4,23.31,23.35,7500.0,23.37,23.4,23.31,23.35,7500.0
2015-02-03 14:30:00,23.35,23.45,23.34,23.38,4200.0,23.35,23.45,23.34,23.38,4200.0
2015-02-03 15:00:00,23.37,23.38,23.33,23.37,4500.0,23.37,23.38,23.33,23.37,4500.0
2015-02-03 15:30:00,23.35,23.56,23.34,23.41,30700.0,23.35,23.56,23.34,23.41,30700.0
2015-02-04 09:30:00,23.3,23.69,23.19,23.55,24100.0,23.3,23.69,23.19,23.55,24100.0
2015-02-04 10:00:00,23.54,23.66,23.47,23.54,3100.0,23.54,23.66,23.47,23.54,3100.0
2015-02-04 10:30:00,23.57,23.67,23.51,23.63,4000.0,23.57,23.67,23.51,23.63,4000.0
2015-02-04 11:00:00,23.6,23.74,23.58,23.7,1900.0,23.6,23.74,23.58,23.7,1900.0
2015-02-04 11:30:00,23.75,23.93,23.71,23.75,12400.0,23.75,23.93,23.71,23.75,12400.0
2015-02-04 12:00:00,23.71,23.77,23.65,23.7,3300.0,23.71,23.77,23.65,23.7,3300.0
2015-02-04 12:30:00,23.74,23.77,23.64,23.74,8300.0,23.74,23.77,23.64,23.74,8300.0
2015-02-04 13:00:00,23.73,23.85,23.7,23.81,7800.0,23.73,23.85,23.7,23.81,7800.0
2015-02-04 13:30:00,23.82,23.85,23.74,23.83,8800.0,23.82,23.85,23.74,23.83,8800.0
2015-02-04 14:00:00,23.79,23.9,23.79,23.88,14600.0,23.79,23.9,23.79,23.88,14600.0
2015-02-04 14:30:00,23.85,23.89,23.82,23.86,7000.0,23.85,23.89,23.82,23.86,7000.0
2015-02-04 15:00:00,23.86,23.86,23.77,23.83,9500.0,23.86,23.86,23.77,23.83,9500.0
2015-02-04 15:30:00,23.82,23.87,23.61,23.83,17100.0,23.82,23.87,23.61,23.83,17100.0
2015-02-05 09:30:00,23.67,24.49,23.67,24.31,21300.0,23.67,24.49,23.67,24.31,21300.0
2015-02-05 10:00:00,24.23,24.38,24.23,24.35,4400.0,24.23,24.38,24.23,24.35,4400.0
2015-02-05 10:30:00,24.25,24.4,24.24,24.4,14800.0,24.25,24.4,24.24,24.4,14800.0
2015-02-05 11:00:00,24.43,24.76,24.33,24.68,16600.0,24.43,24.76,24.33,24.68,16600.0
2015-02-05 11:30:00,24.72,24.82,24.65,24.74,7400.0,24.72,24.82,24.65,24.74,7400.0
2015-02-05 12:00:00,24.7,24.71,24.38,24.52,7500.0,24.7,24.71,24.38,24.52,7500.0
2015-02-05 12:30:00,24.55,24.62,24.43,24.44,9700.0,24.55,24.62,24.43,24.44,9700.0
2015-02-05 13:00:00,24.45,24.7,24.45,24.65,4700.0,24.45,24.7,24.45,24.65,4700.0
2015-02-05 13:30:00,24.68,24.68,24.5,24.56,7900.0,24.68,24.68,24.5,24.56,7900.0
2015-02-05 14:00:00,24.51,24.64,24.39,24.52,7100.0,24.51,24.64,24.39,24.52,7100.0
2015-02-05 14:30:00,24.47,24.53,24.42,24.43,4000.0,24.47,24.53,24.42,24.43,4000.0
2015-02-05 15:00:00,24.43,24.67,24.37,24.55,32400.0,24.43,24.67,24.37,24.55,32400.0
2015-02-05 15:30:00,24.54,24.98,24.44,24.8,46400.0,24.54,24.98,24.44,24.8,46400.0
2015-02-06 09:30:00,25.08,26.72,25.04,25.71,67200.0,25.08,26.72,25.04,25.71,67200.0
2015-02-06 10:00:00,25.72,26.14,25.57,25.94,30000.0,25.72,26.14,25.57,25.94,30000.0
2015-02-06 10:30:00,25.95,26.05,25.75,25.89,21300.0,25.95,26.05,25.75,25.89,21300.0
2015-02-06 11:00:00,25.97,26.09,25.8,25.94,25600.0,25.97,26.09,25.8,25.94,25600.0
2015-02-06 11:30:00,25.97,26.34,25.91,26.17,14600.0,25.97,26.34,25.91,26.17,14600.0
2015-02-06 12:00:00,26.13,26.19,25.7,26.1,19600.0,26.13,26.19,25.7,26.1,19600.0
2015-02-06 12:30:00,26.13,26.17,25.89,25.89,6300.0,26.13,26.17,25.89,25.89,6300.0
2015-02-06 13:00:00,25.89,26.29,25.88,26.29,26200.0,25.89,26.29,25.88,26.29,26200.0
2015-02-06 13:30:00,26.3,26.31,25.79,25.81,12200.0,26.3,26.31,25.79,25.81,12200.0
2015-02-06 14:00:00,25.8,26.18,25.75,26.0,22400.0,25.8,26.18,25.75,26.0,22400.0
2015-02-06 14:30:00,25.98,26.23,25.9,26.04,18800.0,25.98,26.23,25.9,26.04,18800.0
2015-02-06 15:00:00,25.95,26.3,25.83,26.13,17200.0,25.95,26.3,25.83,26.13,17200.0
2015-02-06 15:30:00,26.1,26.54,26.09,26.46,62600.0,26.1,26.54,26.09,26.46,62600.0
2015-02-09 09:30:00,26.36,26.73,26.15,26.51,11900.0,26.36,26.73,26.15,26.51,11900.0
2015-02-09 10:00:00,26.44,26.54,26.15,26.52,21200.0,26.44,26.54,26.15,26.52,21200.0
2015-02-09 10:30:00,26.45,26.77,26.31,26.48,18400.0,26.45,26.77,26.31,26.48,18400.0
2015-02-09 11:00:00,26.52,26.71,26.24,26.58,20700.0,26.52,26.71,26.24,26.58,20700.0
2015-02-09 11:30:00,26.61,26.92,26.59,26.76,23900.0,26.61,26.92,26.59,26.76,23900.0
2015-02-09 12:00:00,26.79,26.84,26.71,26.84,7000.0,26.79,26.84,26.71,26.84,7000.0
2015-02-09 12:30:00,26.84,26.98,26.79,26.96,7600.0,26.84,26.98,26.79,26.96,7600.0
2015-02-09 13:00:00,26.99,27.01,26.78,26.8,11300.0,26.99,27.01,26.78,26.8,11300.0
2015-02-09 13:30:00,26.8,27.05,26.79,27.0,15300.0,26.8,27.05,26.79,27.0,15300.0
2015-02-09 14:00:00,27.0,27.04,26.92,26.92,13400.0,27.0,27.04,26.92,26.92,13400.0
2015-02-09 14:30:00,26.92,27.01,26.72,26.97,15500.0,26.92,27.01,26.72,26.97,15500.0
2015-02-09 15:00:00,26.99,27.26,26.98,27.03,24700.0,26.99,27.26,26.98,27.03,24700.0
2015-02-09 15:30:00,27.03,27.27,27.0,27.21,44300.0,27.03,27.27,27.0,27.21,44300.0
2015-02-10 09:30:00,27.23,27.44,26.69,27.39,26200.0,27.23,27.44,26.69,27.39,26200.0
2015-02-10 10:00:00,27.4,27.43,27.22,27.37,7200.0,27.4,27.43,27.22,27.37,7200.0
2015-02-10 10:30:00,27.35,27.35,27.08,27.19,27500.0,27.35,27.35,27.08,27.19,27500.0
2015-02-10 11:00:00,27.13,27.24,27.07,27.18,10300.0,27.13,27.24,27.07,27.18,10300.0
2015-02-10 11:30:00,27.18,27.27,27.17,27.24,6500.0,27.18,27.27,27.17,27.24,6500.0
2015-02-10 12:00:00,27.27,27.37,27.2,27.37,34100.0,27.27,27.37,27.2,27.37,34100.0
2015-02-10 12:30:00,27.29,27.35,27.27,27.32,1900.0,27.29,27.35,27.27,27.32,1900.0
2015-02-10 13:00:00,27.3,27.32,27.2,27.26,6900.0,27.3,27.32,27.2,27.26,6900.0
2015-02-10 13:30:00,27.26,27.41,27.23,27.39,6500.0,27.26,27.41,27.23,27.39,6500.0
2015-02-10 14:00:00,27.39,27.48,27.33,27.48,5500.0,27.39,27.48,27.33,27.48,5500.0
2015-02-10 14:30:00,27.48,27.58,27.44,27.58,7200.0,27.48,27.58,27.44,27.58,7200.0
2015-02-10 15:00:00,27.57,27.72,27.5,27.72,19000.0,27.57,27.72,27.5,27.72,19000.0
2015-02-10 15:30:00,27.72,28.21,27.7,28.13,40200.0,27.72,28.21,27.7,28.13,40200.0
2015-02-11 09:30:00,27.97,28.05,27.47,27.65,42000.0,27.97,28.05,27.47,27.65,42000.0
2015-02-11 10:00:00,27.58,27.74,27.55,27.55,7200.0,27.58,27.74,27.55,27.55,7200.0
2015-02-11 10:30:00,27.59,27.66,27.54,27.59,2500.0,27.59,27.66,27.54,27.59,2500.0
2015-02-11 11:00:00,27.56,27.68,27.54,27.57,19800.0,27.56,27.68,27.54,27.57,19800.0
2015-02-11 11:30:00,27.58,27.58,27.45,27.49,4800.0,27.58,27.58,27.45,27.49,4800.0
2015-02-11 12:00:00,27.43,27.54,27.3,27.47,8400.0,27.43,27.54,27.3,27.47,8400.0
2015-02-11 12:30:00,27.46,27.71,27.46,27.54,7800.0,27.46,27.71,27.46,27.54,7800.0
2015-02-11 13:00:00,27.57,27.78,27.55,27.72,7700.0,27.57,27.78,27.55,27.72,7700.0
2015-02-11 13:30:00,27.72,28.06,27.71,28.04,11700.0,27.72,28.06,27.71,28.04,11700.0
2015-02-11 14:00:00,28.05,28.37,27.99,28.14,10600.0,28.05,28.37,27.99,28.14,10600.0
2015-02-11 14:30:00,28.21,28.42,28.15,28.22,10000.0,28.21,28.42,28.15,28.22,10000.0
2015-02-11 15:00:00,28.19,28.46,28.14,28.28,19200.0,28.19,28.46,28.14,28.28,19200.0
2015-02-11 15:30:00,28.32,28.82,28.25,28.76,58200.0,28.32,28.82,28.25,28.76,58200.0
2015-02-12 09:30:00,28.82,28.82,28.18,28.3,26600.0,28.82,28.82,28.18,28.3,26600.0
2015-02-12 10:00:00,28.4,28.45,27.58,27.78,20400.0,28.4,28.45,27.58,27.78,20400.0
2015-02-12 10:30:00,27.77,28.18,27.7,27.86,11700.0,27.77,28.18,27.7,27.86,11700.0
2015-02-12 11:00:00,27.86,28.17,27.86,27.93,12700.0,27.86,28.17,27.86,27.93,12700.0
2015-02-12 11:30:00,27.98,27.99,27.87,27.87,2300.0,27.98,27.99,27.87,27.87,2300.0
2015-02-12 12:00:00,27.88,28.01,27.87,28.0,4900.0,27.88,28.01,27.87,28.0,4900.0
2015-02-12 12:30:00,27.98,27.98,27.81,27.81,4200.0,27.98,27.98,27.81,27.81,4200.0
2015-02-12 13:00:00,27.8,27.85,27.78,27.84,2400.0,27.8,27.85,27.78,27.84,2400.0
2015-02-12 13:30:00,27.84,28.01,27.84,28.0,11600.0,27.84,28.01,27.84,28.0,11600.0
2015-02-12 14:00:00,28.01,28.08,27.99,28.05,24100.0,28.01,28.08,27.99,28.05,24100.0
2015-02-12 14:30:00,28.05,28.12,28.03,28.11,7100.0,28.05,28.12,28.03,28.11,7100.0
2015-02-12 15:00:00,28.12,28.32,28.02,28.22,17700.0,28.12,28.32,28.02,28.22,17700.0
2015-02-12 15:30:00,28.18,28.54,28.17,28.35,69100.0,28.18,28.54,28.17,28.35,69100.0
2015-02-13 09:30:00,28.25,28.93,28.25,28.77,14600.0,28.25,28.93,28.25,28.77,14600.0
2015-02-13 10:00:00,28.77,28.77,28.57,28.58,6500.0,28.77,28.77,28.57,28.58,6500.0
2015-02-13 10:30:00,28.61,28.77,28.18,28.39,11200.0,28.61,28.77,28.18,28.39,11200.0
2015-02-13 11:00:00,28.43,28.82,28.22,28.78,9900.0,28.43,28.82,28.22,28.78,9900.0
2015-02-13 11:30:00,28.75,28.75,28.47,28.52,2500.0,28.75,28.75,28.47,28.52,2500.0
2015-02-13 12:00:00,28.59,28.59,28.29,28.34,4400.0,28.59,28.59,28.29,28.34,4400.0
2015-02-13 12:30:00,28.29,28.46,28.05,28.46,8400.0,28.29,28.46,28.05,28.46,8400.0
2015-02-13 13:00:00,28.44,28.44,28.18,28.26,3200.0,28.44,28.44,28.18,28.26,3200.0
2015-02-13 13:30:00,28.24,28.3,28.18,28.21,3700.0,28.24,28.3,28.18,28.21,3700.0
2015-02-13 14:00:00,28.18,28.47,28.18,28.36,8000.0,28.18,28.47,28.18,28.36,8000.0
2015-02-13 14:30:00,28.48,28.58,28.31,28.32,3800.0,28.48,28.58,28.31,28.32,3800.0
2015-02-13 15:00:00,28.36,28.59,28.35,28.5,9000.0,28.36,28.59,28.35,28.5,9000.0
2015-02-13 15:30:00,28.53,28.63,28.47,28.62,18800.0,28.53,28.63,28.47,28.62,18800.0
2015-02-17 09:30:00,28.52,29.14,28.42,29.09,20900.0,28.52,29.14,28.42,29.09,20900.0
2015-02-17 10:00:00,29.07,29.12,28.82,28.82,3500.0,29.07,29.12,28.82,28.82,3500.0
2015-02-17 10:30:00,28.75,28.92,28.55,28.55,4100.0,28.75,28.92,28.55,28.55,4100.0
2015-02-17 11:00:00,28.55,28.55,28.24,28.29,10800.0,28.55,28.55,28.24,28.29,10800.0
2015-02-17 11:30:00,28.33,28.55,28.21,28.21,11300.0,28.33,28.55,28.21,28.21,11300.0
2015-02-17 12:00:00,28.21,28.28,28.18,28.22,11100.0,28.21,28.28,28.18,28.22,11100.0
2015-02-17 12:30:00,28.23,28.55,28.23,28.51,15600.0,28.23,28.55,28.23,28.51,15600.0
2015-02-17 13:00:00,28.46,28.58,28.28,28.48,21200.0,28.46,28.58,28.28,28.48,21200.0
2015-02-17 13:30:00,28.48,28.55,28.38,28.53,5600.0,28.48,28.55,28.38,28.53,5600.0
2015-02-17 14:00:00,28.53,28.73,28.46,28.63,3000.0,28.53,28.73,28.46,28.63,3000.0
2015-02-17 14:30:00,28.64,28.72,28.52,28.64,3200.0,28.64,28.72,28.52,28.64,3200.0
2015-02-17 15:00:00,28.64,28.75,28.38,28.56,14800.0,28.64,28.75,28.38,28.56,14800.0
2015-02-17 15:30:00,28.6,28.83,28.44,28.82,24400.0,28.6,28.83,28.44,28.82,24400.0
2015-02-18 09:30:00,28.63,28.85,28.57,28.73,5700.0,28.63,28.85,28.57,28.73,5700.0
2015-02-18 10:00:00,28.75,28.84,28.56,28.82,9800.0,28.75,28.84,28.56,28.82,9800.0
2015-02-18 10:30:00,28.73,29.23,28.73,29.23,33400.0,28.73,29.23,28.73,29.23,33400.0
2015-02-18 11:00:00,29.24,29.24,29.11,29.16,4600.0,29.24,29.24,29.11,29.16,4600.0
2015-02-18 11:30:00,29.16,29.4,29.16,29.4,9700.0,29.16,29.4,29.16,29.4,9700.0
2015-02-18 12:00:00,29.36,29.37,29.25,29.27,5600.0,29.36,29.37,29.25,29.27,5600.0
2015-02-18 12:30:00,29.23,29.25,29.03,29.08,5100.0,29.23,29.25,29.03,29.08,5100.0
2015-02-18 13:00:00,29.1,29.12,28.52,28.52,39600.0,29.1,29.12,28.52,28.52,39600.0
2015-02-18 13:30:00,28.54,28.72,28.46,28.64,7200.0,28.54,28.72,28.46,28.64,7200.0
2015-02-18 14:00:00,28.64,28.65,28.18,28.27,18300.0,28.64,28.65,28.18,28.27,18300.0
2015-02-18 14:30:00,28.26,28.47,28.24,28.44,11600.0,28.26,28.47,28.24,28.44,11600.0
2015-02-18 15:00:00,28.42,28.43,28.19,28.37,27100.0,28.42,28.43,28.19,28.37,27100.0
2015-02-18 15:30:00,28.34,28.85,28.32,28.74,101700.0,28.34,28.85,28.32,28.74,101700.0
2015-02-19 09:30:00,28.72,29.0,28.43,28.88,19900.0,28.72,29.0,28.43,28.88,19900.0
2015-02-19 10:00:00,28.78,29.1,28.74,29.1,2400.0,28.78,29.1,28.74,29.1,2400.0
2015-02-19 10:30:00,29.1,29.29,29.05,29.29,6700.0,29.1,29.29,29.05,29.29,6700.0
2015-02-19 11:00:00,29.28,29.47,29.03,29.23,9600.0,29.28,29.47,29.03,29.23,9600.0
2015-02-19 11:30:00,29.24,29.38,29.04,29.09,10000.0,29.24,29.38,29.04,29.09,10000.0
2015-02-19 12:00:00,29.12,29.81,29.1,29.81,19600.0,29.12,29.81,29.1,29.81,19600.0
2015-02-19 12:30:00,29.81,29.81,29.52,29.66,12700.0,29.81,29.81,29.52,29.66,12700.0
2015-02-19 13:00:00,29.63,29.74,29.6,29.67,5300.0,29.63,29.74,29.6,29.67,5300.0
2015-02-19 13:30:00,29.7,29.9,29.65,29.81,19000.0,29.7,29.9,29.65,29.81,19000.0
2015-02-19 14:00:00,29.85,29.99,29.82,29.96,12200.0,29.85,29.99,29.82,29.96,12200.0
2015-02-19 14:30:00,29.96,30.15,29.89,30.14,15100.0,29.96,30.15,29.89,30.14,15100.0
2015-02-19 15:00:00,30.12,30.17,30.08,30.17,6800.0,30.12,30.17,30.08,30.17,6800.0
2015-02-19 15:30:00,30.13,30.45,30.06,30.32,48900.0,30.13,30.45,30.06,30.32,48900.0
2015-02-20 09:30:00,30.38,30.38,28.66,30.1,7700.0,30.38,30.38,28.66,30.1,7700.0
2015-02-20 10:00:00,29.98,30.03,29.86,29.9,9000.0,29.98,30.03,29.86,29.9,9000.0
2015-02-20 10:30:00,29.89,30.05,29.78,29.79,12300.0,29.89,30.05,29.78,29.79,12300.0
2015-02-20 11:00:00,29.82,30.02,29.78,29.91,9200.0,29.82,30.02,29.78,29.91,9200.0
2015-02-20 11:30:00,29.92,30.5,29.89,30.48,10100.0,29.92,30.5,29.89,30.48,10100.0
2015-02-20 12:00:00,30.45,30.45,30.26,30.31,3900.0,30.45,30.45,30.26,30.31,3900.0
2015-02-20 12:30:00,30.3,30.3,29.97,29.97,7900.0,30.3,30.3,29.97,29.97,7900.0
2015-02-20 13:00:00,29.96,30.16,29.92,30.12,10700.0,29.96,30.16,29.92,30.12,10700.0
2015-02-20 13:30:00,30.16,30.38,30.12,30.26,7400.0,30.16,30.38,30.12,30.26,7400.0
2015-02-20 14:00:00,30.22,30.56,30.22,30.49,4800.0,30.22,30.56,30.22,30.49,4800.0
2015-02-20 14:30:00,30.49,30.67,30.41,30.46,7700.0,30.49,30.67,30.41,30.46,7700.0
2015-02-20 15:00:00,30.45,30.57,30.41,30.49,6600.0,30.45,30.57,30.41,30.49,6600.0
2015-02-20 15:30:00,30.51,30.55,30.13,30.24,42000.0,30.51,30.55,30.13,30.24,42000.0
2015-02-23 09:30:00,30.04,30.33,29.83,30.26,21100.0,30.04,30.33,29.83,30.26,21100.0
2015-02-23 10:00:00,30.26,30.29,29.94,30.04,18300.0,30.26,30.29,29.94,30.04,18300.0
2015-02-23 10:30:00,29.99,30.32,29.96,30.26,7000.0,29.99,30.32,29.96,30.26,7000.0
2015-02-23 11:00:00,30.31,30.41,30.27,30.41,4100.0,30.31,30.41,30.27,30.41,4100.0
2015-02-23 11:30:00,30.42,30.56,30.3,30.32,4600.0,30.42,30.56,30.3,30.32,4600.0
2015-02-23 12:00:00,30.25,30.31,30.07,30.07,4700.0,30.25,30.31,30.07,30.07,4700.0
2015-02-23 12:30:00,30.1,30.1,29.94,29.98,3000.0,30.1,30.1,29.94,29.98,3000.0
2015-02-23 13:00:00,29.92,30.13,29.84,30.12,6700.0,29.92,30.13,29.84,30.12,6700.0
2015-02-23 13:30:00,30.09,30.6,30.04,30.57,25900.0,30.09,30.6,30.04,30.57,25900.0
2015-02-23 14:00:00,30.58,30.6,30.34,30.39,50300.0,30.58,30.6,30.34,30.39,50300.0
2015-02-23 14:30:00,30.39,30.5,30.35,30.44,87500.0,30.39,30.5,30.35,30.44,87500.0
2015-02-23 15:00:00,30.45,30.63,30.38,30.42,107700.0,30.45,30.63,30.38,30.42,107700.0
2015-02-23 15:30:00,30.41,30.49,30.3,30.4,27000.0,30.41,30.49,30.3,30.4,27000.0
2015-02-24 09:30:00,30.39,30.55,29.94,30.39,20600.0,30.39,30.55,29.94,30.39,20600.0
2015-02-24 10:00:00,30.36,30.75,30.31,30.75,8700.0,30.36,30.75,30.31,30.75,8700.0
2015-02-24 10:30:00,30.72,30.8,30.23,30.37,20800.0,30.72,30.8,30.23,30.37,20800.0
2015-02-24 11:00:00,30.39,30.4,30.3,30.39,2400.0,30.39,30.4,30.3,30.39,2400.0
2015-02-24 11:30:00,30.33,30.4,30.27,30.3,12600.0,30.33,30.4,30.27,30.3,12600.0
2015-02-24 12:00:00,30.38,30.45,30.27,30.3,13700.0,30.38,30.45,30.27,30.3,13700.0
2015-02-24 12:30:00,30.31,30.36,30.28,30.33,3200.0,30.31,30.36,30.28,30.33,3200.0
2015-02-24 13:00:00,30.33,30.35,30.14,30.15,2500.0,30.33,30.35,30.14,30.15,2500.0
2015-02-24 13:30:00,30.15,30.24,30.13,30.22,2300.0,30.15,30.24,30.13,30.22,2300.0
2015-02-24 14:00:00,30.19,30.35,30.05,30.26,11700.0,30.19,30.35,30.05,30.26,11700.0
2015-02-24 14:30:00,30.24,30.3,30.18,30.26,6800.0,30.24,30.3,30.18,30.26,6800.0
2015-02-24 15:00:00,30.27,30.36,30.27,30.3,14900.0,30.27,30.36,30.27,30.3,14900.0
2015-02-24 15:30:00,30.3,30.46,30.24,30.38,16200.0,30.3,30.46,30.24,30.38,16200.0
2015-02-25 09:30:00,30.36,30.78,30.13,30.29,19900.0,30.36,30.78,30.13,30.29,19900.0
2015-02-25 10:00:00,30.23,30.26,30.11,30.23,2700.0,30.23,30.26,30.11,30.23,2700.0
2015-02-25 10:30:00,30.17,30.22,29.96,29.96,3100.0,30.17,30.22,29.96,29.96,3100.0
2015-02-25 11:00:00,29.96,29.96,29.7,29.8,4300.0,29.96,29.96,29.7,29.8,4300.0
2015-02-25 11:30:00,29.8,30.3,29.78,30.27,14000.0,29.8,30.3,29.78,30.27,14000.0
2015-02-25 12:00:00,30.32,30.32,30.17,30.2,2800.0,30.32,30.32,30.17,30.2,2800.0
2015-02-25 12:30:00,30.12,30.31,30.12,30.28,2100.0,30.12,30.31,30.12,30.28,2100.0
2015-02-25 13:00:00,30.31,30.34,30.03,30.15,7400.0,30.31,30.34,30.03,30.15,7400.0
2015-02-25 13:30:00,30.11,30.25,29.99,30.1,4300.0,30.11,30.25,29.99,30.1,4300.0
2015-02-25 14:00:00,30.09,30.16,29.94,29.98,4400.0,30.09,30.16,29.94,29.98,4400.0
2015-02-25 14:30:00,29.97,30.0,29.67,29.73,7800.0,29.97,30.0,29.67,29.73,7800.0
2015-02-25 15:00:00,29.72,29.92,29.53,29.63,8700.0,29.72,29.92,29.53,29.63,8700.0
2015-02-25 15:30:00,29.62,30.03,29.61,29.91,22100.0,29.62,30.03,29.61,29.91,22100.0
2015-02-26 09:30:00,29.84,30.33,29.55,30.17,28900.0,29.84,30.33,29.55,30.17,28900.0
2015-02-26 10:00:00,30.12,30.35,30.11,30.3,4500.0,30.12,30.35,30.11,30.3,4500.0
2015-02-26 10:30:00,30.27,30.34,29.9,29.96,6900.0,30.27,30.34,29.9,29.96,6900.0
2015-02-26 11:00:00,30.07,30.2,30.01,30.12,11000.0,30.07,30.2,30.01,30.12,11000.0
2015-02-26 11:30:00,30.17,30.17,29.92,29.92,3800.0,30.17,30.17,29.92,29.92,3800.0
2015-02-26 12:00:00,29.82,29.82,29.58,29.75,3700.0,29.82,29.82,29.58,29.75,3700.0
2015-02-26 12:30:00,29.61,30.08,29.55,29.91,15100.0,29.61,30.08,29.55,29.91,15100.0
2015-02-26 13:00:00,29.99,30.1,29.84,29.99,28700.0,29.99,30.1,29.84,29.99,28700.0
2015-02-26 13:30:00,29.97,30.12,29.83,29.94,13600.0,29.97,30.12,29.83,29.94,13600.0
2015-02-26 14:00:00,29.96,30.0,29.86,29.91,7700.0,29.96,30.0,29.86,29.91,7700.0
2015-02-26 14:30:00,29.92,29.95,29.77,29.8,7200.0,29.92,29.95,29.77,29.8,7200.0
2015-02-26 15:00:00,29.82,29.97,29.71,29.82,13900.0,29.82,29.97,29.71,29.82,13900.0
2015-02-26 15:30:00,29.79,30.0,29.25,29.7,72000.0,29.79,30.0,29.25,29.7,72000.0
2015-02-27 09:30:00,29.56,30.06,29.49,29.91,14300.0,29.56,30.06,29.49,29.91,14300.0
2015-02-27 10:00:00,29.91,29.99,29.56,29.99,24700.0,29.91,29.99,29.56,29.99,24700.0
2015-02-27 10:30:00,29.95,30.1,29.81,30.02,13700.0,29.95,30.1,29.81,30.02,13700.0
2015-02-27 11:00:00,30.02,30.02,29.64,29.64,16600.0,30.02,30.02,29.64,29.64,16600.0
2015-02-27 11:30:00,29.68,29.87,29.42,29.45,2900.0,29.68,29.87,29.42,29.45,2900.0
2015-02-27 12:00:00,29.41,29.72,29.38,29.56,2700.0,29.41,29.72,29.38,29.56,2700.0
2015-02-27 12:30:00,29.49,29.58,29.48,29.52,2100.0,29.49,29.58,29.48,29.52,2100.0
2015-02-27 13:00:00,29.53,29.74,29.5,29.74,3300.0,29.53,29.74,29.5,29.74,3300.0
2015-02-27 13:30:00,29.74,29.88,29.66,29.85,6500.0,29.74,29.88,29.66,29.85,6500.0
2015-02-27 14:00:00,29.85,29.91,29.78,29.87,7600.0,29.85,29.91,29.78,29.87,7600.0
2015-02-27 14:30:00,29.87,29.94,29.83,29.88,9300.0,29.87,29.94,29.83,29.88,9300.0
2015-02-27 15:00:00,29.88,29.9,29.42,29.56,20100.0,29.88,29.9,29.42,29.56,20100.0
2015-02-27 15:30:00,29.6,30.0,29.57,29.89,25100.0,29.6,30.0,29.57,29.89,25100.0
2015-03-02 09:30:00,29.77,29.77,28.95,28.95,12000.0,29.77,29.77,28.95,28.95,12000.0
2015-03-02 10:00:00,29.0,29.09,28.87,28.87,12200.0,29.0,29.09,28.87,28.87,12200.0
2015-03-02 10:30:00,28.87,28.97,28.52,28.52,22500.0,28.87,28.97,28.52,28.52,22500.0
2015-03-02 11:00:00,28.52,28.54,28.32,28.36,16500.0,28.52,28.54,28.32,28.36,16500.0
2015-03-02 11:30:00,28.36,28.44,28.24,28.3,19500.0,28.36,28.44,28.24,28.3,19500.0
2015-03-02 12:00:00,28.18,28.19,27.93,28.08,12500.0,28.18,28.19,27.93,28.08,12500.0
2015-03-02 12:30:00,28.06,28.12,27.91,28.01,27700.0,28.06,28.12,27.91,28.01,27700.0
2015-03-02 13:00:00,28.04,28.06,27.96,28.01,30700.0,28.04,28.06,27.96,28.01,30700.0
2015-03-02 13:30:00,28.01,28.81,27.97,28.81,25700.0,28.01,28.81,27.97,28.81,25700.0
2015-03-02 14:00:00,28.81,28.84,28.35,28.49,22500.0,28.81,28.84,28.35,28.49,22500.0
2015-03-02 14:30:00,28.51,28.59,28.39,28.54,35600.0,28.51,28.59,28.39,28.54,35600.0
2015-03-02 15:00:00,28.54,29.0,28.44,28.99,23200.0,28.54,29.0,28.44,28.99,23200.0
2015-03-02 15:30:00,29.0,29.65,28.88,29.5,78100.0,29.0,29.65,28.88,29.5,78100.0
2015-03-03 09:30:00,29.45,29.45,28.76,28.76,8900.0,29.45,29.45,28.76,28.76,8900.0
2015-03-03 10:00:00,28.67,28.99,28.67,28.81,24800.0,28.67,28.99,28.67,28.81,24800.0
2015-03-03 10:30:00,28.94,29.07,28.78,28.8,5300.0,28.94,29.07,28.78,28.8,5300.0
2015-03-03 11:00:00,28.71,28.74,28.42,28.42,5600.0,28.71,28.74,28.42,28.42,5600.0
2015-03-03 11:30:00,28.46,28.54,28.3,28.54,4900.0,28.46,28.54,28.3,28.54,4900.0
2015-03-03 12:00:00,28.48,28.54,28.34,28.39,9000.0,28.48,28.54,28.34,28.39,9000.0
2015-03-03 12:30:00,28.46,28.97,28.45,28.96,14200.0,28.46,28.97,28.45,28.96,14200.0
2015-03-03 13:00:00,28.9,28.92,28.61,28.83,8600.0,28.9,28.92,28.61,28.83,8600.0
2015-03-03 13:30:00,28.85,29.0,28.7,29.0,9500.0,28.85,29.0,28.7,29.0,9500.0
2015-03-03 14:00:00,28.94,28.97,28.51,28.84,7900.0,28.94,28.97,28.51,28.84,7900.0
2015-03-03 14:30:00,28.75,29.05,28.58,28.93,9400.0,28.75,29.05,28.58,28.93,9400.0
2015-03-03 15:00:00,28.84,29.0,28.82,28.96,13200.0,28.84,29.0,28.82,28.96,13200.0
2015-03-03 15:30:00,29.03,29.27,28.83,28.86,38000.0,29.03,29.27,28.83,28.86,38000.0
2015-03-04 09:30:00,28.89,29.19,28.29,28.34,22600.0,28.89,29.19,28.29,28.34,22600.0
2015-03-04 10:00:00,28.29,28.61,28.16,28.43,5500.0,28.29,28.61,28.16,28.43,5500.0
2015-03-04 10:30:00,28.3,28.81,28.3,28.7,20200.0,28.3,28.81,28.3,28.7,20200.0
2015-03-04 11:00:00,28.67,29.03,28.67,29.0,4100.0,28.67,29.03,28.67,29.0,4100.0
2015-03-04 11:30:00,28.89,29.23,28.89,29.15,16900.0,28.89,29.23,28.89,29.15,16900.0
2015-03-04 12:00:00,29.15,29.15,28.93,29.13,16500.0,29.15,29.15,28.93,29.13,16500.0
2015-03-04 12:30:00,29.21,29.21,28.81,28.82,2300.0,29.21,29.21,28.81,28.82,2300.0
2015-03-04 13:00:00,28.82,29.09,28.82,29.0,6400.0,28.82,29.09,28.82,29.0,6400.0
2015-03-04 13:30:00,28.94,29.01,28.78,28.97,5300.0,28.94,29.01,28.78,28.97,5300.0
2015-03-04 14:00:00,28.96,29.0,28.88,28.88,2700.0,28.96,29.0,28.88,28.88,2700.0
2015-03-04 14:30:00,28.9,29.06,28.9,29.01,3400.0,28.9,29.06,28.9,29.01,3400.0
2015-03-04 15:00:00,29.01,29.01,28.68,28.83,6300.0,29.01,29.01,28.68,28.83,6300.0
2015-03-04 15:30:00,28.83,28.86,28.66,28.69,10200.0,28.83,28.86,28.66,28.69,10200.0
2015-03-05 09:30:00,28.64,28.98,28.37,28.78,33200.0,28.64,28.98,28.37,28.78,33200.0
2015-03-05 10:00:00,28.68,28.76,28.67,28.71,3200.0,28.68,28.76,28.67,28.71,3200.0
2015-03-05 10:30:00,28.72,28.78,28.08,28.12,7400.0,28.72,28.78,28.08,28.12,7400.0
2015-03-05 11:00:00,28.03,28.16,27.75,27.94,12800.0,28.03,28.16,27.75,27.94,12800.0
2015-03-05 11:30:00,27.98,28.32,27.86,28.15,6700.0,27.98,28.32,27.86,28.15,6700.0
2015-03-05 12:00:00,28.12,28.54,28.1,28.47,11100.0,28.12,28.54,28.1,28.47,11100.0
2015-03-05 12:30:00,28.44,28.44,28.2,28.34,2000.0,28.44,28.44,28.2,28.34,2000.0
2015-03-05 13:00:00,28.4,28.44,28.23,28.44,2500.0,28.4,28.44,28.23,28.44,2500.0
2015-03-05 13:30:00,28.48,28.48,28.24,28.35,1800.0,28.48,28.48,28.24,28.35,1800.0
2015-03-05 14:00:00,28.35,28.56,28.18,28.52,15400.0,28.35,28.56,28.18,28.52,15400.0
2015-03-05 14:30:00,28.52,28.54,28.45,28.5,4700.0,28.52,28.54,28.45,28.5,4700.0
2015-03-05 15:00:00,28.57,28.65,28.47,28.5,3500.0,28.57,28.65,28.47,28.5,3500.0
2015-03-05 15:30:00,28.53,28.53,28.29,28.46,23100.0,28.53,28.53,28.29,28.46,23100.0
2015-03-06 09:30:00,28.5,28.94,27.7,27.75,47300.0,28.5,28.94,27.7,27.75,47300.0
2015-03-06 10:00:00,27.83,27.99,27.71,27.95,4300.0,27.83,27.99,27.71,27.95,4300.0
2015-03-06 10:30:00,27.95,28.31,27.95,28.24,10000.0,27.95,28.31,27.95,28.24,10000.0
2015-03-06 11:00:00,28.26,28.36,28.22,28.36,12500.0,28.26,28.36,28.22,28.36,12500.0
2015-03-06 11:30:00,28.36,28.37,28.3,28.32,2300.0,28.36,28.37,28.3,28.32,2300.0
2015-03-06 12:00:00,28.31,28.39,27.91,28.02,34500.0,28.31,28.39,27.91,28.02,34500.0
2015-03-06 12:30:00,28.0,28.27,27.96,28.2,9600.0,28.0,28.27,27.96,28.2,9600.0
2015-03-06 13:00:00,28.2,28.23,28.16,28.22,3600.0,28.2,28.23,28.16,28.22,3600.0
2015-03-06 13:30:00,28.32,28.38,28.18,28.24,4600.0,28.32,28.38,28.18,28.24,4600.0
2015-03-06 14:00:00,28.18,28.37,28.18,28.26,10000.0,28.18,28.37,28.18,28.26,10000.0
2015-03-06 14:30:00,28.23,28.3,28.19,28.27,18400.0,28.23,28.3,28.19,28.27,18400.0
2015-03-06 15:00:00,28.27,28.38,27.95,28.04,34800.0,28.27,28.38,27.95,28.04,34800.0
2015-03-06 15:30:00,28.03,28.29,27.98,28.25,27300.0,28.03,28.29,27.98,28.25,27300.0
2015-03-09 09:30:00,28.19,28.4,27.92,28.28,20400.0,28.19,28.4,27.92,28.28,20400.0
2015-03-09 10:00:00,28.39,28.48,28.21,28.47,9500.0,28.39,28.48,28.21,28.47,9500.0
2015-03-09 10:30:00,28.48,28.63,28.45,28.58,15500.0,28.48,28.63,28.45,28.58,15500.0
2015-03-09 11:00:00,28.58,28.64,28.52,28.64,12400.0,28.58,28.64,28.52,28.64,12400.0
2015-03-09 11:30:00,28.69,28.77,28.65,28.65,6000.0,28.69,28.77,28.65,28.65,6000.0
2015-03-09 12:00:00,28.7,28.78,28.7,28.71,50500.0,28.7,28.78,28.7,28.71,50500.0
2015-03-09 12:30:00,28.71,28.82,28.7,28.75,2100.0,28.71,28.82,28.7,28.75,2100.0
2015-03-09 13:00:00,28.82,28.84,28.69,28.75,7500.0,28.82,28.84,28.69,28.75,7500.0
2015-03-09 13:30:00,28.75,28.75,28.69,28.73,12800.0,28.75,28.75,28.69,28.73,12800.0
2015-03-09 14:00:00,28.75,28.82,28.66,28.72,16000.0,28.75,28.82,28.66,28.72,16000.0
2015-03-09 14:30:00,28.76,28.87,28.64,28.78,23400.0,28.76,28.87,28.64,28.78,23400.0
2015-03-09 15:00:00,28.75,28.86,28.67,28.86,10900.0,28.75,28.86,28.67,28.86,10900.0
2015-03-09 15:30:00,28.87,28.93,28.75,28.88,12300.0,28.87,28.93,28.75,28.88,12300.0
2015-03-10 09:30:00,28.75,29.2,28.58,28.64,62500.0,28.75,29.2,28.58,28.64,62500.0
2015-03-10 10:00:00,28.66,28.8,28.64,28.75,20000.0,28.66,28.8,28.64,28.75,20000.0
2015-03-10 10:30:00,28.73,28.76,28.62,28.71,12900.0,28.73,28.76,28.62,28.71,12900.0
2015-03-10 11:00:00,28.65,28.76,28.53,28.58,25000.0,28.65,28.76,28.53,28.58,25000.0
2015-03-10 11:30:00,28.58,28.75,28.57,28.74,16300.0,28.58,28.75,28.57,28.74,16300.0
2015-03-10 12:00:00,28.67,28.78,28.66,28.76,14400.0,28.67,28.78,28.66,28.76,14400.0
2015-03-10 12:30:00,28.77,28.87,28.69,28.77,21100.0,28.77,28.87,28.69,28.77,21100.0
2015-03-10 13:00:00,28.65,28.79,28.59,28.66,30700.0,28.65,28.79,28.59,28.66,30700.0
2015-03-10 13:30:00,28.73,28.79,28.57,28.7,17600.0,28.73,28.79,28.57,28.7,17600.0
2015-03-10 14:00:00,28.68,28.69,28.31,28.31,17600.0,28.68,28.69,28.31,28.31,17600.0
2015-03-10 14:30:00,28.32,28.49,28.21,28.48,16300.0,28.32,28.49,28.21,28.48,16300.0
2015-03-10 15:00:00,28.52,28.64,28.51,28.53,9000.0,28.52,28.64,28.51,28.53,9000.0
2015-03-10 15:30:00,28.49,28.67,28.49,28.61,22000.0,28.49,28.67,28.49,28.61,22000.0
2015-03-11 09:30:00,28.57,29.02,28.52,28.77,15600.0,28.57,29.02,28.52,28.77,15600.0
2015-03-11 10:00:00,28.77,28.89,28.66,28.8,16200.0,28.77,28.89,28.66,28.8,16200.0
2015-03-11 10:30:00,28.79,28.88,28.78,28.82,9100.0,28.79,28.88,28.78,28.82,9100.0
2015-03-11 11:00:00,28.82,28.93,28.79,28.83,12900.0,28.82,28.93,28.79,28.83,12900.0
2015-03-11 11:30:00,28.84,28.96,28.79,28.9,7600.0,28.84,28.96,28.79,28.9,7600.0
2015-03-11 12:00:00,28.93,28.94,28.65,28.85,3200.0,28.93,28.94,28.65,28.85,3200.0
2015-03-11 12:30:00,28.86,28.91,28.67,28.91,4700.0,28.86,28.91,28.67,28.91,4700.0
2015-03-11 13:00:00,28.85,28.88,28.73,28.82,10800.0,28.85,28.88,28.73,28.82,10800.0
2015-03-11 13:30:00,28.82,28.88,28.79,28.81,14900.0,28.82,28.88,28.79,28.81,14900.0
2015-03-11 14:00:00,28.82,28.88,28.81,28.86,10200.0,28.82,28.88,28.81,28.86,10200.0
2015-03-11 14:30:00,28.86,28.89,28.65,28.76,11800.0,28.86,28.89,28.65,28.76,11800.0
2015-03-11 15:00:00,28.86,28.95,28.62,28.88,10900.0,28.86,28.95,28.62,28.88,10900.0
2015-03-11 15:30:00,28.89,29.06,28.79,29.01,20400.0,28.89,29.06,28.79,29.01,20400.0
2015-03-12 09:30:00,29.08,29.47,28.91,29.03,26400.0,29.08,29.47,28.91,29.03,26400.0
2015-03-12 10:00:00,29.01,29.06,28.8,29.06,37800.0,29.01,29.06,28.8,29.06,37800.0
2015-03-12 10:30:00,29.07,29.19,28.91,29.0,14400.0,29.07,29.19,28.91,29.0,14400.0
2015-03-12 11:00:00,28.97,29.22,28.91,29.11,12200.0,28.97,29.22,28.91,29.11,12200.0
2015-03-12 11:30:00,29.15,29.27,29.06,29.16,11500.0,29.15,29.27,29.06,29.16,11500.0
2015-03-12 12:00:00,29.11,29.26,29.1,29.19,7800.0,29.11,29.26,29.1,29.19,7800.0
2015-03-12 12:30:00,29.19,29.25,29.08,29.14,6600.0,29.19,29.25,29.08,29.14,6600.0
2015-03-12 13:00:00,29.13,29.21,29.06,29.06,6000.0,29.13,29.21,29.06,29.06,6000.0
2015-03-12 13:30:00,29.02,29.14,29.0,29.1,7500.0,29.02,29.14,29.0,29.1,7500.0
2015-03-12 14:00:00,29.08,29.25,29.06,29.1,7000.0,29.08,29.25,29.06,29.1,7000.0
2015-03-12 14:30:00,29.1,29.14,29.04,29.04,7300.0,29.1,29.14,29.04,29.04,7300.0
2015-03-12 15:00:00,29.1,29.14,28.99,29.04,9000.0,29.1,29.14,28.99,29.04,9000.0
2015-03-12 15:30:00,29.0,29.22,28.98,29.15,23600.0,29.0,29.22,28.98,29.15,23600.0
2015-03-13 09:30:00,29.0,29.24,29.0,29.24,4200.0,29.0,29.24,29.0,29.24,4200.0
2015-03-13 10:00:00,29.33,29.33,29.23,29.25,1500.0,29.33,29.33,29.23,29.25,1500.0
2015-03-13 10:30:00,29.36,29.36,29.12,29.13,2100.0,29.36,29.36,29.12,29.13,2100.0
2015-03-13 11:00:00,29.08,29.08,29.01,29.06,500.0,29.08,29.08,29.01,29.06,500.0
2015-03-13 11:30:00,29.0,29.13,28.99,29.13,8200.0,29.0,29.13,28.99,29.13,8200.0
2015-03-13 12:00:00,29.16,29.2,29.07,29.2,1000.0,29.16,29.2,29.07,29.2,1000.0
2015-03-13 12:30:00,29.17,29.17,29.05,29.05,900.0,29.17,29.17,29.05,29.05,900.0
2015-03-13 13:00:00,29.13,29.2,29.06,29.06,5400.0,29.13,29.2,29.06,29.06,5400.0
2015-03-13 13:30:00,29.11,29.12,29.01,29.01,800.0,29.11,29.12,29.01,29.01,800.0
2015-03-13 14:00:00,29.02,29.13,29.0,29.06,6100.0,29.02,29.13,29.0,29.06,6100.0
2015-03-13 14:30:00,29.11,29.15,29.03,29.12,13900.0,29.11,29.15,29.03,29.12,13900.0
2015-03-13 15:00:00,29.12,29.22,29.05,29.2,14500.0,29.12,29.22,29.05,29.2,14500.0
2015-03-13 15:30:00,29.26,29.4,29.15,29.35,8900.0,29.26,29.4,29.15,29.35,8900.0
2015-03-16 09:30:00,29.5,29.71,29.34,29.51,7200.0,29.5,29.71,29.34,29.51,7200.0
2015-03-16 10:00:00,29.51,29.56,29.31,29.45,14300.0,29.51,29.56,29.31,29.45,14300.0
2015-03-16 10:30:00,29.47,29.79,29.44,29.69,32200.0,29.47,29.79,29.44,29.69,32200.0
2015-03-16 11:00:00,29.63,29.76,29.62,29.76,2100.0,29.63,29.76,29.62,29.76,2100.0
2015-03-16 11:30:00,29.8,29.8,29.62,29.62,2500.0,29.8,29.8,29.62,29.62,2500.0
2015-03-16 12:00:00,29.65,29.77,29.55,29.77,14200.0,29.65,29.77,29.55,29.77,14200.0
2015-03-16 12:30:00,29.77,29.86,29.76,29.81,3400.0,29.77,29.86,29.76,29.81,3400.0
2015-03-16 13:00:00,29.79,29.96,29.77,29.94,3100.0,29.79,29.96,29.77,29.94,3100.0
2015-03-16 13:30:00,29.98,29.98,29.8,29.82,21400.0,29.98,29.98,29.8,29.82,21400.0
2015-03-16 14:00:00,29.82,29.88,29.81,29.87,1200.0,29.82,29.88,29.81,29.87,1200.0
2015-03-16 14:30:00,29.86,29.92,29.81,29.83,3500.0,29.86,29.92,29.81,29.83,3500.0
2015-03-16 15:00:00,29.89,29.96,29.77,29.94,8900.0,29.89,29.96,29.77,29.94,8900.0
2015-03-16 15:30:00,29.95,30.0,29.83,29.96,27700.0,29.95,30.0,29.83,29.96,27700.0
2015-03-17 09:30:00,29.82,30.38,29.82,30.16,54100.0,29.82,30.38,29.82,30.16,54100.0
2015-03-17 10:00:00,30.23,30.23,29.97,30.06,58100.0,30.23,30.23,29.97,30.06,58100.0
2015-03-17 10:30:00,30.06,30.2,30.06,30.16,3400.0,30.06,30.2,30.06,30.16,3400.0
2015-03-17 11:00:00,30.22,30.34,29.99,30.34,25400.0,30.22,30.34,29.99,30.34,25400.0
2015-03-17 11:30:00,30.32,30.66,30.31,30.49,7500.0,30.32,30.66,30.31,30.49,7500.0
2015-03-17 12:00:00,30.51,30.63,30.44,30.45,28400.0,30.51,30.63,30.44,30.45,28400.0
2015-03-17 12:30:00,30.52,30.56,30.34,30.5,2800.0,30.52,30.56,30.34,30.5,2800.0
2015-03-17 13:00:00,30.43,30.49,30.37,30.45,8200.0,30.43,30.49,30.37,30.45,8200.0
2015-03-17 13:30:00,30.49,30.83,30.49,30.83,25100.0,30.49,30.83,30.49,30.83,25100.0
2015-03-17 14:00:00,30.83,30.88,30.74,30.74,8500.0,30.83,30.88,30.74,30.74,8500.0
2015-03-17 14:30:00,30.73,30.85,30.71,30.8,18000.0,30.73,30.85,30.71,30.8,18000.0
2015-03-17 15:00:00,30.85,31.27,30.82,31.21,21800.0,30.85,31.27,30.82,31.21,21800.0
2015-03-17 15:30:00,31.21,31.83,31.17,31.6,50300.0,31.21,31.83,31.17,31.6,50300.0
2015-03-18 09:30:00,31.56,31.63,31.21,31.21,2400.0,31.56,31.63,31.21,31.21,2400.0
2015-03-18 10:00:00,31.19,31.45,31.18,31.39,4000.0,31.19,31.45,31.18,31.39,4000.0
2015-03-18 10:30:00,31.34,31.48,31.24,31.36,5400.0,31.34,31.48,31.24,31.36,5400.0
2015-03-18 11:00:00,31.28,31.36,31.26,31.27,4100.0,31.28,31.36,31.26,31.27,4100.0
2015-03-18 11:30:00,31.27,31.46,31.27,31.4,3600.0,31.27,31.46,31.27,31.4,3600.0
2015-03-18 12:00:00,31.38,31.58,31.37,31.58,10500.0,31.38,31.58,31.37,31.58,10500.0
2015-03-18 12:30:00,31.54,31.61,31.54,31.6,2000.0,31.54,31.61,31.54,31.6,2000.0
2015-03-18 13:00:00,31.57,31.72,31.5,31.6,13800.0,31.57,31.72,31.5,31.6,13800.0
2015-03-18 13:30:00,31.6,31.7,31.57,31.67,4500.0,31.6,31.7,31.57,31.67,4500.0
2015-03-18 14:00:00,31.67,32.0,31.67,31.91,23100.0,31.67,32.0,31.67,31.91,23100.0
2015-03-18 14:30:00,31.92,32.14,31.89,31.89,61300.0,31.92,32.14,31.89,31.89,61300.0
2015-03-18 15:00:00,31.88,32.0,31.73,31.73,16400.0,31.88,32.0,31.73,31.73,16400.0
2015-03-18 15:30:00,31.68,31.69,31.26,31.48,54700.0,31.68,31.69,31.26,31.48,54700.0
2015-03-19 09:30:00,31.39,31.61,31.39,31.47,2000.0,31.39,31.61,31.39,31.47,2000.0
2015-03-19 10:00:00,31.56,31.88,31.56,31.78,36200.0,31.56,31.88,31.56,31.78,36200.0
2015-03-19 10:30:00,31.87,31.9,31.82,31.9,600.0,31.87,31.9,31.82,31.9,600.0
2015-03-19 11:00:00,31.98,32.0,31.94,31.98,8100.0,31.98,32.0,31.94,31.98,8100.0
2015-03-19 11:30:00,31.92,32.0,31.89,32.0,4800.0,31.92,32.0,31.89,32.0,4800.0
2015-03-19 12:00:00,32.0,32.0,31.94,32.0,1100.0,32.0,32.0,31.94,32.0,1100.0
2015-03-19 12:30:00,32.0,32.05,31.95,32.05,6100.0,32.0,32.05,31.95,32.05,6100.0
2015-03-19 13:00:00,32.01,32.11,32.01,32.06,1300.0,32.01,32.11,32.01,32.06,1300.0
2015-03-19 13:30:00,32.05,32.37,31.97,32.27,5900.0,32.05,32.37,31.97,32.27,5900.0
2015-03-19 14:00:00,32.33,32.49,32.31,32.39,6000.0,32.33,32.49,32.31,32.39,6000.0
2015-03-19 14:30:00,32.35,32.42,31.86,31.87,13600.0,32.35,32.42,31.86,31.87,13600.0
2015-03-19 15:00:00,31.84,31.91,31.76,31.77,3200.0,31.84,31.91,31.76,31.77,3200.0
2015-03-19 15:30:00,31.8,32.16,31.67,31.83,34800.0,31.8,32.16,31.67,31.83,34800.0
2015-03-20 09:30:00,31.88,32.31,31.88,31.92,13900.0,31.88,32.31,31.88,31.92,13900.0
2015-03-20 10:00:00,32.02,32.2,31.91,32.02,1800.0,32.02,32.2,31.91,32.02,1800.0
2015-03-20 10:30:00,32.02,32.19,31.95,32.07,47600.0,32.02,32.19,31.95,32.07,47600.0
2015-03-20 11:00:00,32.17,32.22,31.94,31.94,4700.0,32.17,32.22,31.94,31.94,4700.0
2015-03-20 11:30:00,32.02,32.13,32.0,32.0,4200.0,32.02,32.13,32.0,32.0,4200.0
2015-03-20 12:00:00,32.13,32.13,31.97,32.11,14300.0,32.13,32.13,31.97,32.11,14300.0
2015-03-20 12:30:00,32.12,32.13,31.99,32.12,10500.0,32.12,32.13,31.99,32.12,10500.0
2015-03-20 13:00:00,32.11,32.15,32.02,32.09,1900.0,32.11,32.15,32.02,32.09,1900.0
2015-03-20 13:30:00,32.14,32.15,32.05,32.09,10100.0,32.14,32.15,32.05,32.09,10100.0
2015-03-20 14:00:00,32.15,32.15,32.1,32.11,2400.0,32.15,32.15,32.1,32.11,2400.0
2015-03-20 14:30:00,32.11,32.18,32.09,32.1,3500.0,32.11,32.18,32.09,32.1,3500.0
2015-03-20 15:00:00,32.11,32.11,31.91,31.91,2400.0,32.11,32.11,31.91,31.91,2400.0
2015-03-20 15:30:00,31.96,32.72,31.94,32.6,66400.0,31.96,32.72,31.94,32.6,66400.0
2015-03-23 09:30:00,32.55,33.22,32.41,32.77,34800.0,32.55,33.22,32.41,32.77,34800.0
2015-03-23 10:00:00,32.75,32.99,32.56,32.59,7900.0,32.75,32.99,32.56,32.59,7900.0
2015-03-23 10:30:00,32.59,32.69,32.43,32.58,39700.0,32.59,32.69,32.43,32.58,39700.0
2015-03-23 11:00:00,32.59,32.59,32.38,32.44,13500.0,32.59,32.59,32.38,32.44,13500.0
2015-03-23 11:30:00,32.47,32.59,32.41,32.42,9000.0,32.47,32.59,32.41,32.42,9000.0
2015-03-23 12:00:00,32.49,32.54,32.28,32.47,24000.0,32.49,32.54,32.28,32.47,24000.0
2015-03-23 12:30:00,32.45,32.75,32.45,32.47,4000.0,32.45,32.75,32.45,32.47,4000.0
2015-03-23 13:00:00,32.37,32.43,32.32,32.32,11200.0,32.37,32.43,32.32,32.32,11200.0
2015-03-23 13:30:00,32.29,32.3,31.94,32.09,6200.0,32.29,32.3,31.94,32.09,6200.0
2015-03-23 14:00:00,32.01,32.3,32.01,32.22,9600.0,32.01,32.3,32.01,32.22,9600.0
2015-03-23 14:30:00,32.14,32.16,32.01,32.1,5200.0,32.14,32.16,32.01,32.1,5200.0
2015-03-23 15:00:00,32.13,32.34,32.0,32.17,10100.0,32.13,32.34,32.0,32.17,10100.0
2015-03-23 15:30:00,32.18,32.29,32.04,32.05,52200.0,32.18,32.29,32.04,32.05,52200.0
2015-03-24 09:30:00,31.37,32.17,31.37,32.17,17100.0,31.37,32.17,31.37,32.17,17100.0
2015-03-24 10:00:00,32.23,32.24,32.05,32.09,11000.0,32.23,32.24,32.05,32.09,11000.0
2015-03-24 10:30:00,32.02,32.15,31.87,31.97,7200.0,32.02,32.15,31.87,31.97,7200.0
2015-03-24 11:00:00,31.89,31.92,31.71,31.72,5800.0,31.89,31.92,31.71,31.72,5800.0
2015-03-24 11:30:00,31.78,32.12,31.72,31.96,8300.0,31.78,32.12,31.72,31.96,8300.0
2015-03-24 12:00:00,31.88,31.99,31.72,31.9,12000.0,31.88,31.99,31.72,31.9,12000.0
2015-03-24 12:30:00,31.9,32.0,31.82,31.93,4800.0,31.9,32.0,31.82,31.93,4800.0
2015-03-24 13:00:00,31.82,31.83,31.56,31.59,5100.0,31.82,31.83,31.56,31.59,5100.0
2015-03-24 13:30:00,31.53,31.55,31.14,31.35,14400.0,31.53,31.55,31.14,31.35,14400.0
2015-03-24 14:00:00,31.36,31.4,31.01,31.17,17200.0,31.36,31.4,31.01,31.17,17200.0
2015-03-24 14:30:00,31.28,31.44,31.16,31.44,12100.0,31.28,31.44,31.16,31.44,12100.0
2015-03-24 15:00:00,31.47,31.47,30.87,30.88,17300.0,31.47,31.47,30.87,30.88,17300.0
2015-03-24 15:30:00,30.86,31.28,30.61,30.65,59500.0,30.86,31.28,30.61,30.65,59500.0
2015-03-25 09:30:00,30.61,30.63,30.03,30.03,11800.0,30.61,30.63,30.03,30.03,11800.0
2015-03-25 10:00:00,30.18,30.38,30.0,30.38,2800.0,30.18,30.38,30.0,30.38,2800.0
2015-03-25 10:30:00,30.37,30.4,30.16,30.16,2700.0,30.37,30.4,30.16,30.16,2700.0
2015-03-25 11:00:00,30.25,30.42,30.05,30.05,4500.0,30.25,30.42,30.05,30.05,4500.0
2015-03-25 11:30:00,30.0,30.01,29.39,29.71,14500.0,30.0,30.01,29.39,29.71,14500.0
2015-03-25 12:00:00,29.77,29.79,29.36,29.46,6600.0,29.77,29.79,29.36,29.46,6600.0
2015-03-25 12:30:00,29.56,29.66,29.43,29.55,10000.0,29.56,29.66,29.43,29.55,10000.0
2015-03-25 13:00:00,29.6,29.81,29.46,29.62,5300.0,29.6,29.81,29.46,29.62,5300.0
2015-03-25 13:30:00,29.72,29.82,29.57,29.57,10400.0,29.72,29.82,29.57,29.57,10400.0
2015-03-25 14:00:00,29.61,29.66,29.5,29.61,4500.0,29.61,29.66,29.5,29.61,4500.0
2015-03-25 14:30:00,29.66,29.66,29.56,29.56,7000.0,29.66,29.66,29.56,29.56,7000.0
2015-03-25 15:00:00,29.47,29.53,29.25,29.25,9200.0,29.47,29.53,29.25,29.25,9200.0
2015-03-25 15:30:00,29.33,29.56,29.27,29.53,16700.0,29.33,29.56,29.27,29.53,16700.0
2015-03-26 09:30:00,29.37,29.44,29.3,29.44,2000.0,29.37,29.44,29.3,29.44,2000.0
2015-03-26 10:00:00,29.28,29.32,29.0,29.12,6000.0,29.28,29.32,29.0,29.12,6000.0
2015-03-26 10:30:00,29.13,29.41,29.12,29.36,8100.0,29.13,29.41,29.12,29.36,8100.0
2015-03-26 11:00:00,29.36,29.44,29.06,29.11,12000.0,29.36,29.44,29.06,29.11,12000.0
2015-03-26 11:30:00,29.36,29.63,29.26,29.63,3400.0,29.36,29.63,29.26,29.63,3400.0
2015-03-26 12:00:00,29.67,29.69,29.58,29.59,3700.0,29.67,29.69,29.58,29.59,3700.0
2015-03-26 12:30:00,29.58,29.91,29.49,29.9,2700.0,29.58,29.91,29.49,29.9,2700.0
2015-03-26 13:00:00,29.92,29.92,29.73,29.87,2900.0,29.92,29.92,29.73,29.87,2900.0
2015-03-26 13:30:00,29.81,30.0,29.79,29.95,3900.0,29.81,30.0,29.79,29.95,3900.0
2015-03-26 14:00:00,29.9,29.9,29.57,29.76,13400.0,29.9,29.9,29.57,29.76,13400.0
2015-03-26 14:30:00,29.71,29.92,29.54,29.54,11100.0,29.71,29.92,29.54,29.54,11100.0
2015-03-26 15:00:00,29.55,29.64,29.5,29.52,5100.0,29.55,29.64,29.5,29.52,5100.0
2015-03-26 15:30:00,29.5,29.64,29.4,29.57,19400.0,29.5,29.64,29.4,29.57,19400.0
2015-03-27 09:30:00,29.5,30.17,29.5,29.8,16600.0,29.5,30.17,29.5,29.8,16600.0
2015-03-27 10:00:00,29.63,29.63,29.26,29.28,2500.0,29.63,29.63,29.26,29.28,2500.0
2015-03-27 10:30:00,29.21,29.58,29.14,29.56,8200.0,29.21,29.58,29.14,29.56,8200.0
2015-03-27 11:00:00,29.58,29.62,29.41,29.41,3500.0,29.58,29.62,29.41,29.41,3500.0
2015-03-27 11:30:00,29.42,29.58,29.42,29.5,1300.0,29.42,29.58,29.42,29.5,1300.0
2015-03-27 12:00:00,29.55,29.58,29.47,29.51,6900.0,29.55,29.58,29.47,29.51,6900.0
2015-03-27 12:30:00,29.56,29.59,29.52,29.58,600.0,29.56,29.59,29.52,29.58,600.0
2015-03-27 13:00:00,29.62,29.64,29.41,29.42,2000.0,29.62,29.64,29.41,29.42,2000.0
2015-03-27 13:30:00,29.41,29.43,29.31,29.36,5100.0,29.41,29.43,29.31,29.36,5100.0
2015-03-27 14:00:00,29.42,29.54,29.39,29.52,6100.0,29.42,29.54,29.39,29.52,6100.0
2015-03-27 14:30:00,29.57,29.63,29.53,29.53,4900.0,29.57,29.63,29.53,29.53,4900.0
2015-03-27 15:00:00,29.55,29.59,29.39,29.57,4500.0,29.55,29.59,29.39,29.57,4500.0
2015-03-27 15:30:00,29.51,29.66,29.49,29.5,18000.0,29.51,29.66,29.49,29.5,18000.0
2015-03-30 09:30:00,29.63,29.65,29.38,29.56,10100.0,29.63,29.65,29.38,29.56,10100.0
2015-03-30 10:00:00,29.46,29.65,29.43,29.59,10000.0,29.46,29.65,29.43,29.59,10000.0
2015-03-30 10:30:00,29.66,30.02,29.66,29.92,6700.0,29.66,30.02,29.66,29.92,6700.0
2015-03-30 11:00:00,30.03,30.17,30.01,30.09,7500.0,30.03,30.17,30.01,30.09,7500.0
2015-03-30 11:30:00,30.05,30.17,29.99,30.12,10000.0,30.05,30.17,29.99,30.12,10000.0
2015-03-30 12:00:00,30.06,30.11,29.91,30.02,4200.0,30.06,30.11,29.91,30.02,4200.0
2015-03-30 12:30:00,30.04,30.09,29.97,30.09,2900.0,30.04,30.09,29.97,30.09,2900.0
2015-03-30 13:00:00,30.15,30.33,30.15,30.3,6200.0,30.15,30.33,30.15,30.3,6200.0
2015-03-30 13:30:00,30.26,30.31,30.19,30.29,8100.0,30.26,30.31,30.19,30.29,8100.0
2015-03-30 14:00:00,30.29,30.34,30.11,30.2,6300.0,30.29,30.34,30.11,30.2,6300.0
2015-03-30 14:30:00,30.18,30.33,30.16,30.19,3700.0,30.18,30.33,30.16,30.19,3700.0
2015-03-30 15:00:00,30.18,30.19,30.03,30.13,8500.0,30.18,30.19,30.03,30.13,8500.0
2015-03-30 15:30:00,30.11,30.14,29.75,29.86,47000.0,30.11,30.14,29.75,29.86,47000.0
2015-03-31 09:30:00,29.83,30.0,29.67,29.67,2400.0,29.83,30.0,29.67,29.67,2400.0
2015-03-31 10:00:00,29.79,29.79,29.68,29.68,3200.0,29.79,29.79,29.68,29.68,3200.0
2015-03-31 10:30:00,29.64,29.67,29.53,29.6,2700.0,29.64,29.67,29.53,29.6,2700.0
2015-03-31 11:00:00,29.55,29.55,29.39,29.45,4400.0,29.55,29.55,29.39,29.45,4400.0
2015-03-31 11:30:00,29.38,29.38,29.14,29.15,4400.0,29.38,29.38,29.14,29.15,4400.0
2015-03-31 12:00:00,29.14,29.14,29.13,29.14,600.0,29.14,29.14,29.13,29.14,600.0
2015-03-31 12:30:00,29.23,29.36,29.23,29.35,1100.0,29.23,29.36,29.23,29.35,1100.0
2015-03-31 13:00:00,29.38,29.39,29.37,29.39,600.0,29.38,29.39,29.37,29.39,600.0
2015-03-31 13:30:00,29.37,29.4,29.29,29.3,800.0,29.37,29.4,29.29,29.3,800.0
2015-03-31 14:00:00,29.28,29.33,28.99,28.99,20900.0,29.28,29.33,28.99,28.99,20900.0
2015-03-31 14:30:00,29.05,29.27,28.98,29.22,10400.0,29.05,29.27,28.98,29.22,10400.0
2015-03-31 15:00:00,29.25,29.25,28.88,28.99,10200.0,29.25,29.25,28.88,28.99,10200.0
2015-03-31 15:30:00,28.98,28.98,28.59,28.62,43000.0,28.98,28.98,28.59,28.62,43000.0
2015-04-01 09:30:00,28.47,28.63,28.04,28.17,5000.0,28.47,28.63,28.04,28.17,5000.0
2015-04-01 10:00:00,28.18,28.2,28.07,28.09,2600.0,28.18,28.2,28.07,28.09,2600.0
2015-04-01 10:30:00,28.03,28.26,28.0,28.26,10800.0,28.03,28.26,28.0,28.26,10800.0
2015-04-01 11:00:00,28.29,28.29,28.18,28.22,5000.0,28.29,28.29,28.18,28.22,5000.0
2015-04-01 11:30:00,28.22,28.32,28.19,28.29,6500.0,28.22,28.32,28.19,28.29,6500.0
2015-04-01 12:00:00,28.33,28.33,28.18,28.29,7800.0,28.33,28.33,28.18,28.29,7800.0
2015-04-01 12:30:00,28.29,28.29,28.18,28.18,2200.0,28.29,28.29,28.18,28.18,2200.0
2015-04-01 13:00:00,28.19,28.49,28.19,28.41,8600.0,28.19,28.49,28.19,28.41,8600.0
2015-04-01 13:30:00,28.49,28.65,28.18,28.32,10500.0,28.49,28.65,28.18,28.32,10500.0
2015-04-01 14:00:00,28.28,28.4,28.18,28.18,20400.0,28.28,28.4,28.18,28.18,20400.0
2015-04-01 14:30:00,28.18,28.29,28.18,28.29,4300.0,28.18,28.29,28.18,28.29,4300.0
2015-04-01 15:00:00,28.29,28.6,28.24,28.46,4900.0,28.29,28.6,28.24,28.46,4900.0
2015-04-01 15:30:00,28.42,28.66,28.41,28.66,8400.0,28.42,28.66,28.41,28.66,8400.0
2015-04-02 09:30:00,28.55,29.19,28.55,28.81,7500.0,28.55,29.19,28.55,28.81,7500.0
2015-04-02 10:00:00,28.91,28.92,28.9,28.92,200.0,28.91,28.92,28.9,28.92,200.0
2015-04-02 10:30:00,28.91,28.91,28.85,28.88,700.0,28.91,28.91,28.85,28.88,700.0
2015-04-02 11:00:00,28.88,28.88,28.88,28.88,0.0,28.88,28.88,28.88,28.88,0.0
2015-04-02 11:30:00,28.91,28.92,28.88,28.92,400.0,28.91,28.92,28.88,28.92,400.0
2015-04-02 12:00:00,28.92,28.92,28.92,28.92,100.0,28.92,28.92,28.92,28.92,100.0
2015-04-02 12:30:00,28.93,28.99,28.9,28.92,1200.0,28.93,28.99,28.9,28.92,1200.0
2015-04-02 13:00:00,28.99,29.14,28.96,28.98,3000.0,28.99,29.14,28.96,28.98,3000.0
2015-04-02 13:30:00,28.94,29.05,28.91,28.92,1400.0,28.94,29.05,28.91,28.92,1400.0
2015-04-02 14:00:00,28.91,28.99,28.9,28.93,1900.0,28.91,28.99,28.9,28.93,1900.0
2015-04-02 14:30:00,28.9,28.92,28.85,28.85,1900.0,28.9,28.92,28.85,28.85,1900.0
2015-04-02 15:00:00,28.84,28.9,28.76,28.78,1800.0,28.84,28.9,28.76,28.78,1800.0
2015-04-02 15:30:00,28.8,28.95,28.75,28.81,7300.0,28.8,28.95,28.75,28.81,7300.0
2015-04-06 09:30:00,28.62,28.95,28.62,28.95,1500.0,28.62,28.95,28.62,28.95,1500.0
2015-04-06 10:00:00,28.99,29.07,28.87,29.07,1100.0,28.99,29.07,28.87,29.07,1100.0
2015-04-06 10:30:00,29.13,29.17,29.02,29.15,1700.0,29.13,29.17,29.02,29.15,1700.0
2015-04-06 11:00:00,29.18,29.31,29.13,29.21,27100.0,29.18,29.31,29.13,29.21,27100.0
2015-04-06 11:30:00,29.13,29.27,29.13,29.27,1100.0,29.13,29.27,29.13,29.27,1100.0
2015-04-06 12:00:00,29.28,29.39,29.28,29.38,900.0,29.28,29.39,29.28,29.38,900.0
2015-04-06 12:30:00,29.34,29.38,29.28,29.38,1000.0,29.34,29.38,29.28,29.38,1000.0
2015-04-06 13:00:00,29.39,29.44,29.32,29.42,1500.0,29.39,29.44,29.32,29.42,1500.0
2015-04-06 13:30:00,29.32,29.39,29.19,29.3,2400.0,29.32,29.39,29.19,29.3,2400.0
2015-04-06 14:00:00,29.28,29.28,29.13,29.13,2000.0,29.28,29.28,29.13,29.13,2000.0
2015-04-06 14:30:00,29.12,29.27,29.1,29.1,5300.0,29.12,29.27,29.1,29.1,5300.0
2015-04-06 15:00:00,29.1,29.17,29.0,29.15,4300.0,29.1,29.17,29.0,29.15,4300.0
2015-04-06 15:30:00,29.12,29.19,29.02,29.02,13800.0,29.12,29.19,29.02,29.02,13800.0
2015-04-07 09:30:00,29.12,29.36,28.96,28.99,11000.0,29.12,29.36,28.96,28.99,11000.0
2015-04-07 10:00:00,29.06,29.27,29.01,29.14,1600.0,29.06,29.27,29.01,29.14,1600.0
2015-04-07 10:30:00,29.18,29.24,29.08,29.1,1200.0,29.18,29.24,29.08,29.1,1200.0
2015-04-07 11:00:00,29.1,29.16,28.77,28.83,24300.0,29.1,29.16,28.77,28.83,24300.0
2015-04-07 11:30:00,28.85,28.9,28.78,28.9,700.0,28.85,28.9,28.78,28.9,700.0
2015-04-07 12:00:00,28.91,29.15,28.86,29.15,4900.0,28.91,29.15,28.86,29.15,4900.0
2015-04-07 12:30:00,29.1,29.16,28.86,28.94,15400.0,29.1,29.16,28.86,28.94,15400.0
2015-04-07 13:00:00,28.92,29.1,28.92,29.07,7300.0,28.92,29.1,28.92,29.07,7300.0
2015-04-07 13:30:00,29.08,29.18,29.02,29.1,2700.0,29.08,29.18,29.02,29.1,2700.0
2015-04-07 14:00:00,29.02,29.3,29.02,29.24,13200.0,29.02,29.3,29.02,29.24,13200.0
2015-04-07 14:30:00,29.21,29.29,29.04,29.2,9100.0,29.21,29.29,29.04,29.2,9100.0
2015-04-07 15:00:00,29.18,29.2,28.92,29.08,20200.0,29.18,29.2,28.92,29.08,20200.0
2015-04-07 15:30:00,29.07,29.19,29.04,29.09,6500.0,29.07,29.19,29.04,29.09,6500.0
2015-04-08 09:30:00,29.08,29.53,29.04,29.53,4900.0,29.08,29.53,29.04,29.53,4900.0
2015-04-08 10:00:00,29.44,29.5,29.26,29.36,3200.0,29.44,29.5,29.26,29.36,3200.0
2015-04-08 10:30:00,29.37,29.43,28.99,29.04,7900.0,29.37,29.43,28.99,29.04,7900.0
2015-04-08 11:00:00,29.11,29.24,29.03,29.13,5500.0,29.11,29.24,29.03,29.13,5500.0
2015-04-08 11:30:00,29.05,29.17,28.99,29.05,11300.0,29.05,29.17,28.99,29.05,11300.0
2015-04-08 12:00:00,29.08,29.08,28.91,28.92,2500.0,29.08,29.08,28.91,28.92,2500.0
2015-04-08 12:30:00,28.83,29.09,28.72,28.96,7800.0,28.83,29.09,28.72,28.96,7800.0
2015-04-08 13:00:00,28.94,29.01,28.83,28.97,4500.0,28.94,29.01,28.83,28.97,4500.0
2015-04-08 13:30:00,28.87,29.0,28.87,28.99,900.0,28.87,29.0,28.87,28.99,900.0
2015-04-08 14:00:00,28.99,29.09,28.9,28.95,2200.0,28.99,29.09,28.9,28.95,2200.0
2015-04-08 14:30:00,29.03,29.16,28.92,29.07,21000.0,29.03,29.16,28.92,29.07,21000.0
2015-04-08 15:00:00,29.02,29.14,29.0,29.14,6100.0,29.02,29.14,29.0,29.14,6100.0
2015-04-08 15:30:00,29.15,29.15,29.05,29.11,4000.0,29.15,29.15,29.05,29.11,4000.0
2015-04-09 09:30:00,28.51,28.52,27.65,27.75,25600.0,28.51,28.52,27.65,27.75,25600.0
2015-04-09 10:00:00,27.7,27.84,27.39,27.42,18200.0,27.7,27.84,27.39,27.42,18200.0
2015-04-09 10:30:00,27.46,27.47,27.09,27.09,20100.0,27.46,27.47,27.09,27.09,20100.0
2015-04-09 11:00:00,27.09,27.64,27.09,27.51,38800.0,27.09,27.64,27.09,27.51,38800.0
2015-04-09 11:30:00,27.55,27.99,27.54,27.61,17800.0,27.55,27.99,27.54,27.61,17800.0
2015-04-09 12:00:00,27.61,27.8,27.6,27.65,12000.0,27.61,27.8,27.6,27.65,12000.0
2015-04-09 12:30:00,27.64,27.7,27.46,27.58,14600.0,27.64,27.7,27.46,27.58,14600.0
2015-04-09 13:00:00,27.55,27.6,27.46,27.54,14200.0,27.55,27.6,27.46,27.54,14200.0
2015-04-09 13:30:00,27.57,27.57,27.46,27.54,16100.0,27.57,27.57,27.46,27.54,16100.0
2015-04-09 14:00:00,27.52,27.55,26.93,26.93,33600.0,27.52,27.55,26.93,26.93,33600.0
2015-04-09 14:30:00,26.96,27.07,26.93,27.07,17200.0,26.96,27.07,26.93,27.07,17200.0
2015-04-09 15:00:00,27.08,27.39,26.92,26.93,80800.0,27.08,27.39,26.92,26.93,80800.0
2015-04-09 15:30:00,26.94,27.07,26.8,26.98,54400.0,26.94,27.07,26.8,26.98,54400.0
2015-04-10 09:30:00,26.98,27.25,26.68,27.22,40500.0,26.98,27.25,26.68,27.22,40500.0
2015-04-10 10:00:00,27.15,27.3,26.99,27.17,22200.0,27.15,27.3,26.99,27.17,22200.0
2015-04-10 10:30:00,27.13,27.2,26.7,26.7,8400.0,27.13,27.2,26.7,26.7,8400.0
2015-04-10 11:00:00,26.68,26.68,26.16,26.63,12200.0,26.68,26.68,26.16,26.63,12200.0
2015-04-10 11:30:00,26.46,26.6,26.41,26.48,5300.0,26.46,26.6,26.41,26.48,5300.0
2015-04-10 12:00:00,26.55,27.1,26.52,27.08,17100.0,26.55,27.1,26.52,27.08,17100.0
2015-04-10 12:30:00,27.11,27.24,27.01,27.14,12500.0,27.11,27.24,27.01,27.14,12500.0
2015-04-10 13:00:00,27.19,27.38,27.11,27.18,10700.0,27.19,27.38,27.11,27.18,10700.0
2015-04-10 13:30:00,27.2,27.44,27.18,27.38,212300.0,27.2,27.44,27.18,27.38,212300.0
2015-04-10 14:00:00,27.38,28.03,27.38,27.99,14400.0,27.38,28.03,27.38,27.99,14400.0
2015-04-10 14:30:00,28.03,28.28,27.88,27.89,13700.0,28.03,28.28,27.88,27.89,13700.0
2015-04-10 15:00:00,27.89,27.95,27.8,27.95,16500.0,27.89,27.95,27.8,27.95,16500.0
2015-04-10 15:30:00,27.92,28.13,27.91,28.09,24300.0,27.92,28.13,27.91,28.09,24300.0
2015-04-13 09:30:00,27.99,28.62,27.9,28.49,12400.0,27.99,28.62,27.9,28.49,12400.0
2015-04-13 10:00:00,28.49,28.74,28.42,28.56,15300.0,28.49,28.74,28.42,28.56,15300.0
2015-04-13 10:30:00,28.64,28.91,28.63,28.71,17500.0,28.64,28.91,28.63,28.71,17500.0
2015-04-13 11:00:00,28.69,28.87,28.62,28.87,3400.0,28.69,28.87,28.62,28.87,3400.0
2015-04-13 11:30:00,28.85,28.85,28.69,28.75,3500.0,28.85,28.85,28.69,28.75,3500.0
2015-04-13 12:00:00,28.75,28.81,28.71,28.78,6000.0,28.75,28.81,28.71,28.78,6000.0
2015-04-13 12:30:00,28.78,28.97,28.75,28.95,10900.0,28.78,28.97,28.75,28.95,10900.0
2015-04-13 13:00:00,28.93,29.16,28.83,29.15,33800.0,28.93,29.16,28.83,29.15,33800.0
2015-04-13 13:30:00,29.0,29.1,28.91,28.94,16500.0,29.0,29.1,28.91,28.94,16500.0
2015-04-13 14:00:00,28.97,29.28,28.91,29.21,16000.0,28.97,29.28,28.91,29.21,16000.0
2015-04-13 14:30:00,29.22,29.31,28.98,29.18,9600.0,29.22,29.31,28.98,29.18,9600.0
2015-04-13 15:00:00,29.18,29.32,29.05,29.3,20900.0,29.18,29.32,29.05,29.3,20900.0
2015-04-13 15:30:00,29.3,29.66,29.28,29.62,38000.0,29.3,29.66,29.28,29.62,38000.0
2015-04-14 09:30:00,29.45,29.8,29.41,29.65,23000.0,29.45,29.8,29.41,29.65,23000.0
2015-04-14 10:00:00,29.71,29.71,29.44,29.44,16700.0,29.71,29.71,29.44,29.44,16700.0
2015-04-14 10:30:00,29.41,29.48,29.3,29.35,16100.0,29.41,29.48,29.3,29.35,16100.0
2015-04-14 11:00:00,29.37,29.48,29.09,29.1,24700.0,29.37,29.48,29.09,29.1,24700.0
2015-04-14 11:30:00,29.1,29.14,29.04,29.1,5000.0,29.1,29.14,29.04,29.1,5000.0
2015-04-14 12:00:00,29.1,29.2,29.09,29.1,7300.0,29.1,29.2,29.09,29.1,7300.0
2015-04-14 12:30:00,29.1,29.2,29.1,29.2,11200.0,29.1,29.2,29.1,29.2,11200.0
2015-04-14 13:00:00,29.2,29.26,29.1,29.11,4600.0,29.2,29.26,29.1,29.11,4600.0
2015-04-14 13:30:00,29.1,29.13,29.1,29.1,11300.0,29.1,29.13,29.1,29.1,11300.0
2015-04-14 14:00:00,29.12,29.21,29.09,29.09,8600.0,29.12,29.21,29.09,29.09,8600.0
2015-04-14 14:30:00,29.09,29.11,28.58,28.9,14200.0,29.09,29.11,28.58,28.9,14200.0
2015-04-14 15:00:00,28.86,29.07,28.86,28.99,11700.0,28.86,29.07,28.86,28.99,11700.0
2015-04-14 15:30:00,28.99,29.06,28.96,28.99,23700.0,28.99,29.06,28.96,28.99,23700.0
2015-04-15 09:30:00,29.07,29.09,28.97,29.09,1000.0,29.07,29.09,28.97,29.09,1000.0
2015-04-15 10:00:00,29.01,29.13,28.98,29.07,4500.0,29.01,29.13,28.98,29.07,4500.0
2015-04-15 10:30:00,29.12,29.33,29.07,29.32,4800.0,29.12,29.33,29.07,29.32,4800.0
2015-04-15 11:00:00,29.33,29.33,29.15,29.2,2100.0,29.33,29.33,29.15,29.2,2100.0
2015-04-15 11:30:00,29.11,29.35,29.11,29.35,2500.0,29.11,29.35,29.11,29.35,2500.0
2015-04-15 12:00:00,29.36,29.39,29.21,29.35,2900.0,29.36,29.39,29.21,29.35,2900.0
2015-04-15 12:30:00,29.24,29.89,29.24,29.7,22000.0,29.24,29.89,29.24,29.7,22000.0
2015-04-15 13:00:00,29.78,29.88,29.6,29.82,10000.0,29.78,29.88,29.6,29.82,10000.0
2015-04-15 13:30:00,29.74,29.98,29.74,29.76,8200.0,29.74,29.98,29.74,29.76,8200.0
2015-04-15 14:00:00,29.63,29.69,29.46,29.62,2500.0,29.63,29.69,29.46,29.62,2500.0
2015-04-15 14:30:00,29.73,29.76,29.67,29.69,4300.0,29.73,29.76,29.67,29.69,4300.0
2015-04-15 15:00:00,29.65,29.81,29.59,29.81,6900.0,29.65,29.81,29.59,29.81,6900.0
2015-04-15 15:30:00,29.81,30.31,29.81,30.16,26100.0,29.81,30.31,29.81,30.16,26100.0
2015-04-16 09:30:00,30.12,30.49,30.0,30.09,15400.0,30.12,30.49,30.0,30.09,15400.0
2015-04-16 10:00:00,30.1,30.3,30.1,30.25,7800.0,30.1,30.3,30.1,30.25,7800.0
2015-04-16 10:30:00,30.26,30.26,29.91,29.99,7200.0,30.26,30.26,29.91,29.99,7200.0
2015-04-16 11:00:00,29.95,29.99,29.77,29.9,18400.0,29.95,29.99,29.77,29.9,18400.0
2015-04-16 11:30:00,29.95,29.95,29.77,29.89,9500.0,29.95,29.95,29.77,29.89,9500.0
2015-04-16 12:00:00,29.86,29.96,29.86,29.93,8100.0,29.86,29.96,29.86,29.93,8100.0
2015-04-16 12:30:00,29.93,30.17,29.89,30.17,10500.0,29.93,30.17,29.89,30.17,10500.0
2015-04-16 13:00:00,30.1,30.22,29.96,29.96,7200.0,30.1,30.22,29.96,29.96,7200.0
2015-04-16 13:30:00,30.0,30.16,29.94,30.09,20900.0,30.0,30.16,29.94,30.09,20900.0
2015-04-16 14:00:00,30.1,30.3,30.02,30.26,13100.0,30.1,30.3,30.02,30.26,13100.0
2015-04-16 14:30:00,30.22,30.24,30.16,30.16,8200.0,30.22,30.24,30.16,30.16,8200.0
2015-04-16 15:00:00,30.2,30.26,30.1,30.1,15000.0,30.2,30.26,30.1,30.1,15000.0
2015-04-16 15:30:00,30.12,30.36,30.12,30.3,37000.0,30.12,30.36,30.12,30.3,37000.0
2015-04-17 09:30:00,30.04,30.46,29.84,30.2,24600.0,30.04,30.46,29.84,30.2,24600.0
2015-04-17 10:00:00,30.19,30.27,30.08,30.15,24800.0,30.19,30.27,30.08,30.15,24800.0
2015-04-17 10:30:00,30.14,30.21,29.51,29.73,51000.0,30.14,30.21,29.51,29.73,51000.0
2015-04-17 11:00:00,29.75,29.85,29.57,29.7,14800.0,29.75,29.85,29.57,29.7,14800.0
2015-04-17 11:30:00,29.64,29.7,29.25,29.27,12200.0,29.64,29.7,29.25,29.27,12200.0
2015-04-17 12:00:00,29.27,29.61,29.27,29.57,26200.0,29.27,29.61,29.27,29.57,26200.0
2015-04-17 12:30:00,29.66,29.75,29.46,29.59,8700.0,29.66,29.75,29.46,29.59,8700.0
2015-04-17 13:00:00,29.62,29.89,29.55,29.76,13300.0,29.62,29.89,29.55,29.76,13300.0
2015-04-17 13:30:00,29.87,30.09,29.38,29.43,13700.0,29.87,30.09,29.38,29.43,13700.0
2015-04-17 14:00:00,29.55,29.62,29.19,29.19,7100.0,29.55,29.62,29.19,29.19,7100.0
2015-04-17 14:30:00,29.18,29.18,28.95,28.95,3300.0,29.18,29.18,28.95,28.95,3300.0
2015-04-17 15:00:00,28.96,29.49,28.93,29.41,13700.0,28.96,29.49,28.93,29.41,13700.0
2015-04-17 15:30:00,29.44,29.78,29.42,29.75,54100.0,29.44,29.78,29.42,29.75,54100.0
2015-04-20 09:30:00,29.8,30.0,29.65,29.75,9100.0,29.8,30.0,29.65,29.75,9100.0
2015-04-20 10:00:00,29.79,29.9,29.68,29.69,7300.0,29.79,29.9,29.68,29.69,7300.0
2015-04-20 10:30:00,29.72,29.88,29.69,29.81,5800.0,29.72,29.88,29.69,29.81,5800.0
2015-04-20 11:00:00,29.84,29.9,29.73,29.81,3900.0,29.84,29.9,29.73,29.81,3900.0
2015-04-20 11:30:00,29.81,29.89,29.75,29.83,4200.0,29.81,29.89,29.75,29.83,4200.0
2015-04-20 12:00:00,29.84,29.96,29.81,29.88,1500.0,29.84,29.96,29.81,29.88,1500.0
2015-04-20 12:30:00,29.92,29.92,29.73,29.87,6100.0,29.92,29.92,29.73,29.87,6100.0
2015-04-20 13:00:00,29.88,30.0,29.8,29.91,13800.0,29.88,30.0,29.8,29.91,13800.0
2015-04-20 13:30:00,29.86,30.08,29.72,29.99,20600.0,29.86,30.08,29.72,29.99,20600.0
2015-04-20 14:00:00,30.0,30.0,29.91,29.91,3800.0,30.0,30.0,29.91,29.91,3800.0
2015-04-20 14:30:00,29.91,30.11,29.91,30.0,4900.0,29.91,30.11,29.91,30.0,4900.0
2015-04-20 15:00:00,29.99,30.12,29.95,30.07,10400.0,29.99,30.12,29.95,30.07,10400.0
2015-04-20 15:30:00,30.12,30.29,30.09,30.25,13900.0,30.12,30.29,30.09,30.25,13900.0
2015-04-21 09:30:00,30.38,30.65,30.3,30.52,24300.0,30.38,30.65,30.3,30.52,24300.0
2015-04-21 10:00:00,30.52,30.88,30.47,30.84,7700.0,30.52,30.88,30.47,30.84,7700.0
2015-04-21 10:30:00,30.85,30.91,30.85,30.88,1200.0,30.85,30.91,30.85,30.88,1200.0
2015-04-21 11:00:00,30.92,31.05,30.92,31.02,14000.0,30.92,31.05,30.92,31.02,14000.0
2015-04-21 11:30:00,31.0,31.02,30.67,30.67,7900.0,31.0,31.02,30.67,30.67,7900.0
2015-04-21 12:00:00,30.7,30.77,30.7,30.73,500.0,30.7,30.77,30.7,30.73,500.0
2015-04-21 12:30:00,30.72,30.72,30.61,30.61,3000.0,30.72,30.72,30.61,30.61,3000.0
2015-04-21 13:00:00,30.62,30.7,30.62,30.7,2500.0,30.62,30.7,30.62,30.7,2500.0
2015-04-21 13:30:00,30.64,30.68,30.6,30.61,1300.0,30.64,30.68,30.6,30.61,1300.0
2015-04-21 14:00:00,30.6,30.67,30.58,30.64,6200.0,30.6,30.67,30.58,30.64,6200.0
2015-04-21 14:30:00,30.63,30.67,30.56,30.61,9800.0,30.63,30.67,30.56,30.61,9800.0
2015-04-21 15:00:00,30.59,30.76,30.59,30.76,5400.0,30.59,30.76,30.59,30.76,5400.0
2015-04-21 15:30:00,30.76,30.77,30.55,30.61,20900.0,30.76,30.77,30.55,30.61,20900.0
2015-04-22 09:30:00,30.75,30.8,30.43,30.63,17100.0,30.75,30.8,30.43,30.63,17100.0
2015-04-22 10:00:00,30.35,30.35,30.0,30.05,9100.0,30.35,30.35,30.0,30.05,9100.0
2015-04-22 10:30:00,30.06,30.24,30.01,30.15,3100.0,30.06,30.24,30.01,30.15,3100.0
2015-04-22 11:00:00,30.17,30.35,30.15,30.32,4900.0,30.17,30.35,30.15,30.32,4900.0
2015-04-22 11:30:00,30.33,30.33,30.25,30.25,400.0,30.33,30.33,30.25,30.25,400.0
2015-04-22 12:00:00,30.28,30.36,30.28,30.36,2100.0,30.28,30.36,30.28,30.36,2100.0
2015-04-22 12:30:00,30.37,30.41,30.36,30.41,800.0,30.37,30.41,30.36,30.41,800.0
2015-04-22 13:00:00,30.39,30.55,30.39,30.55,2500.0,30.39,30.55,30.39,30.55,2500.0
2015-04-22 13:30:00,30.6,30.87,30.59,30.8,8800.0,30.6,30.87,30.59,30.8,8800.0
2015-04-22 14:00:00,30.84,31.21,30.83,31.13,12700.0,30.84,31.21,30.83,31.13,12700.0
2015-04-22 14:30:00,31.13,31.33,31.1,31.25,11700.0,31.13,31.33,31.1,31.25,11700.0
2015-04-22 15:00:00,31.19,31.29,31.1,31.26,9900.0,31.19,31.29,31.1,31.26,9900.0
2015-04-22 15:30:00,31.26,31.36,31.0,31.28,32100.0,31.26,31.36,31.0,31.28,32100.0
2015-04-23 09:30:00,31.2,31.34,31.0,31.0,13400.0,31.2,31.34,31.0,31.0,13400.0
2015-04-23 10:00:00,31.03,31.1,30.86,31.04,9100.0,31.03,31.1,30.86,31.04,9100.0
2015-04-23 10:30:00,31.09,31.27,30.99,31.15,6000.0,31.09,31.27,30.99,31.15,6000.0
2015-04-23 11:00:00,31.14,31.14,30.94,30.95,3100.0,31.14,31.14,30.94,30.95,3100.0
2015-04-23 11:30:00,30.96,31.14,30.9,31.05,5100.0,30.96,31.14,30.9,31.05,5100.0
2015-04-23 12:00:00,31.03,31.16,30.99,31.09,2400.0,31.03,31.16,30.99,31.09,2400.0
2015-04-23 12:30:00,31.2,31.41,31.2,31.4,4000.0,31.2,31.41,31.2,31.4,4000.0
2015-04-23 13:00:00,31.4,31.4,31.24,31.34,2700.0,31.4,31.4,31.24,31.34,2700.0
2015-04-23 13:30:00,31.31,31.42,31.22,31.4,3100.0,31.31,31.42,31.22,31.4,3100.0
2015-04-23 14:00:00,31.39,31.4,31.25,31.36,2100.0,31.39,31.4,31.25,31.36,2100.0
2015-04-23 14:30:00,31.35,31.4,31.31,31.36,3700.0,31.35,31.4,31.31,31.36,3700.0
2015-04-23 15:00:00,31.4,31.4,31.3,31.34,29000.0,31.4,31.4,31.3,31.34,29000.0
2015-04-23 15:30:00,31.34,31.5,31.3,31.38,14200.0,31.34,31.5,31.3,31.38,14200.0
2015-04-24 09:30:00,31.5,31.5,31.02,31.27,1700.0,31.5,31.5,31.02,31.27,1700.0
2015-04-24 10:00:00,31.21,31.37,31.2,31.22,17400.0,31.21,31.37,31.2,31.22,17400.0
2015-04-24 10:30:00,31.27,31.38,31.24,31.38,1800.0,31.27,31.38,31.24,31.38,1800.0
2015-04-24 11:00:00,31.39,31.62,31.39,31.58,9900.0,31.39,31.62,31.39,31.58,9900.0
2015-04-24 11:30:00,31.55,31.58,31.43,31.49,3300.0,31.55,31.58,31.43,31.49,3300.0
2015-04-24 12:00:00,31.46,31.49,31.38,31.42,4000.0,31.46,31.49,31.38,31.42,4000.0
2015-04-24 12:30:00,31.43,31.53,31.34,31.34,3300.0,31.43,31.53,31.34,31.34,3300.0
2015-04-24 13:00:00,31.35,31.44,31.33,31.37,2600.0,31.35,31.44,31.33,31.37,2600.0
2015-04-24 13:30:00,31.33,31.4,31.29,31.4,3600.0,31.33,31.4,31.29,31.4,3600.0
2015-04-24 14:00:00,31.35,31.41,31.34,31.41,1700.0,31.35,31.41,31.34,31.41,1700.0
2015-04-24 14:30:00,31.39,31.39,31.14,31.17,5600.0,31.39,31.39,31.14,31.17,5600.0
2015-04-24 15:00:00,31.18,31.28,31.11,31.18,17500.0,31.18,31.28,31.11,31.18,17500.0
2015-04-24 15:30:00,31.21,31.37,31.09,31.11,32600.0,31.21,31.37,31.09,31.11,32600.0
2015-04-27 09:30:00,31.19,31.58,31.07,31.4,3000.0,31.19,31.58,31.07,31.4,3000.0
2015-04-27 10:00:00,31.44,31.52,31.37,31.5,5300.0,31.44,31.52,31.37,31.5,5300.0
2015-04-27 10:30:00,31.5,31.55,31.25,31.25,4900.0,31.5,31.55,31.25,31.25,4900.0
2015-04-27 11:00:00,31.31,31.35,31.25,31.25,2600.0,31.31,31.35,31.25,31.25,2600.0
2015-04-27 11:30:00,31.25,31.25,31.15,31.15,2700.0,31.25,31.25,31.15,31.15,2700.0
2015-04-27 12:00:00,31.19,31.21,30.8,30.8,3000.0,31.19,31.21,30.8,30.8,3000.0
2015-04-27 12:30:00,30.78,30.83,30.72,30.72,900.0,30.78,30.83,30.72,30.72,900.0
2015-04-27 13:00:00,30.72,30.72,30.5,30.5,1100.0,30.72,30.72,30.5,30.5,1100.0
2015-04-27 13:30:00,30.51,30.73,30.51,30.73,1900.0,30.51,30.73,30.51,30.73,1900.0
2015-04-27 14:00:00,30.74,30.75,30.6,30.68,2100.0,30.74,30.75,30.6,30.68,2100.0
2015-04-27 14:30:00,30.74,30.79,30.66,30.72,1600.0,30.74,30.79,30.66,30.72,1600.0
2015-04-27 15:00:00,30.76,30.88,30.71,30.75,3900.0,30.76,30.88,30.71,30.75,3900.0
2015-04-27 15:30:00,30.79,30.82,30.58,30.63,8900.0,30.79,30.82,30.58,30.63,8900.0
2015-04-28 09:30:00,30.6,30.6,30.39,30.39,1800.0,30.6,30.6,30.39,30.39,1800.0
2015-04-28 10:00:00,30.1,30.2,30.0,30.15,4200.0,30.1,30.2,30.0,30.15,4200.0
2015-04-28 10:30:00,30.11,30.38,30.11,30.23,3400.0,30.11,30.38,30.11,30.23,3400.0
2015-04-28 11:00:00,30.29,30.42,30.18,30.18,6900.0,30.29,30.42,30.18,30.18,6900.0
2015-04-28 11:30:00,30.18,30.2,30.03,30.05,3400.0,30.18,30.2,30.03,30.05,3400.0
2015-04-28 12:00:00,30.14,30.2,30.0,30.02,13500.0,30.14,30.2,30.0,30.02,13500.0
2015-04-28 12:30:00,30.13,30.17,30.0,30.17,2200.0,30.13,30.17,30.0,30.17,2200.0
2015-04-28 13:00:00,30.09,30.1,29.93,30.01,3900.0,30.09,30.1,29.93,30.01,3900.0
2015-04-28 13:30:00,30.07,30.08,29.98,30.02,29800.0,30.07,30.08,29.98,30.02,29800.0
2015-04-28 14:00:00,30.02,30.02,29.84,29.92,1800.0,30.02,30.02,29.84,29.92,1800.0
2015-04-28 14:30:00,29.95,29.99,29.88,29.99,18700.0,29.95,29.99,29.88,29.99,18700.0
2015-04-28 15:00:00,29.98,30.0,29.83,29.94,11200.0,29.98,30.0,29.83,29.94,11200.0
2015-04-28 15:30:00,29.93,30.06,29.76,29.8,50300.0,29.93,30.06,29.76,29.8,50300.0
2015-04-29 09:30:00,29.59,29.82,29.47,29.76,8200.0,29.59,29.82,29.47,29.76,8200.0
2015-04-29 10:00:00,29.75,29.83,29.47,29.54,3000.0,29.75,29.83,29.47,29.54,3000.0
2015-04-29 10:30:00,29.5,29.9,29.5,29.86,2100.0,29.5,29.9,29.5,29.86,2100.0
2015-04-29 11:00:00,29.96,30.03,29.92,29.92,3800.0,29.96,30.03,29.92,29.92,3800.0
2015-04-29 11:30:00,29.89,29.94,29.73,29.83,4300.0,29.89,29.94,29.73,29.83,4300.0
2015-04-29 12:00:00,29.9,29.9,29.51,29.51,2100.0,29.9,29.9,29.51,29.51,2100.0
2015-04-29 12:30:00,29.41,29.58,29.4,29.5,1100.0,29.41,29.58,29.4,29.5,1100.0
2015-04-29 13:00:00,29.54,29.54,29.17,29.18,4600.0,29.54,29.54,29.17,29.18,4600.0
2015-04-29 13:30:00,29.21,29.46,29.2,29.4,1700.0,29.21,29.46,29.2,29.4,1700.0
2015-04-29 14:00:00,29.42,29.54,29.2,29.52,6600.0,29.42,29.54,29.2,29.52,6600.0
2015-04-29 14:30:00,29.54,29.58,29.34,29.45,6500.0,29.54,29.58,29.34,29.45,6500.0
2015-04-29 15:00:00,29.4,29.41,29.04,29.05,13500.0,29.4,29.41,29.04,29.05,13500.0
2015-04-29 15:30:00,29.0,29.08,28.83,28.86,23700.0,29.0,29.08,28.83,28.86,23700.0
2015-04-30 09:30:00,28.81,28.98,28.81,28.89,16300.0,28.81,28.98,28.81,28.89,16300.0
2015-04-30 10:00:00,28.83,28.9,28.65,28.83,27700.0,28.83,28.9,28.65,28.83,27700.0
2015-04-30 10:30:00,28.93,28.99,28.83,28.89,6400.0,28.93,28.99,28.83,28.89,6400.0
2015-04-30 11:00:00,28.91,29.24,28.89,29.09,6600.0,28.91,29.24,28.89,29.09,6600.0
2015-04-30 11:30:00,29.13,29.14,28.75,28.75,2900.0,29.13,29.14,28.75,28.75,2900.0
2015-04-30 12:00:00,28.73,28.77,28.69,28.75,2300.0,28.73,28.77,28.69,28.75,2300.0
2015-04-30 12:30:00,28.77,28.84,28.71,28.79,3600.0,28.77,28.84,28.71,28.79,3600.0
2015-04-30 13:00:00,28.82,28.84,28.65,28.76,10400.0,28.82,28.84,28.65,28.76,10400.0
2015-04-30 13:30:00,28.75,28.79,28.48,28.48,2200.0,28.75,28.79,28.48,28.48,2200.0
2015-04-30 14:00:00,28.5,28.54,28.32,28.37,4800.0,28.5,28.54,28.32,28.37,4800.0
2015-04-30 14:30:00,28.38,28.38,28.06,28.13,24700.0,28.38,28.38,28.06,28.13,24700.0
2015-04-30 15:00:00,28.13,28.35,27.75,27.83,52800.0,28.13,28.35,27.75,27.83,52800.0
2015-04-30 15:30:00,27.77,28.35,27.74,28.15,36500.0,27.77,28.35,27.74,28.15,36500.0
2015-05-01 09:30:00,28.16,28.45,28.04,28.05,4600.0,28.16,28.45,28.04,28.05,4600.0
2015-05-01 10:00:00,27.93,28.3,27.6,28.16,62600.0,27.93,28.3,27.6,28.16,62600.0
2015-05-01 10:30:00,28.09,28.35,28.01,28.34,6000.0,28.09,28.35,28.01,28.34,6000.0
2015-05-01 11:00:00,28.33,28.5,28.27,28.39,8600.0,28.33,28.5,28.27,28.39,8600.0
2015-05-01 11:30:00,28.39,28.42,28.02,28.2,17700.0,28.39,28.42,28.02,28.2,17700.0
2015-05-01 12:00:00,28.21,28.22,28.07,28.22,3300.0,28.21,28.22,28.07,28.22,3300.0
2015-05-01 12:30:00,28.19,28.2,28.0,28.08,14200.0,28.19,28.2,28.0,28.08,14200.0
2015-05-01 13:00:00,28.05,28.15,27.7,27.84,17900.0,28.05,28.15,27.7,27.84,17900.0
2015-05-01 13:30:00,27.84,27.98,27.67,27.76,7200.0,27.84,27.98,27.67,27.76,7200.0
2015-05-01 14:00:00,27.8,27.81,27.41,27.45,22400.0,27.8,27.81,27.41,27.45,22400.0
2015-05-01 14:30:00,27.44,27.53,27.28,27.41,8700.0,27.44,27.53,27.28,27.41,8700.0
2015-05-01 15:00:00,27.41,27.61,27.4,27.45,13400.0,27.41,27.61,27.4,27.45,13400.0
2015-05-01 15:30:00,27.43,27.5,27.0,27.07,65200.0,27.43,27.5,27.0,27.07,65200.0
2015-05-04 09:30:00,27.2,28.47,26.91,28.13,23100.0,27.2,28.47,26.91,28.13,23100.0
2015-05-04 10:00:00,28.0,28.39,27.99,28.31,16700.0,28.0,28.39,27.99,28.31,16700.0
2015-05-04 10:30:00,28.31,28.4,27.84,27.9,13900.0,28.31,28.4,27.84,27.9,13900.0
2015-05-04 11:00:00,28.01,28.54,28.01,28.53,13200.0,28.01,28.54,28.01,28.53,13200.0
2015-05-04 11:30:00,28.44,28.65,28.44,28.59,7500.0,28.44,28.65,28.44,28.59,7500.0
2015-05-04 12:00:00,28.56,28.75,28.53,28.69,26800.0,28.56,28.75,28.53,28.69,26800.0
2015-05-04 12:30:00,28.65,28.68,28.26,28.39,13600.0,28.65,28.68,28.26,28.39,13600.0
2015-05-04 13:00:00,28.34,28.48,28.3,28.35,5300.0,28.34,28.48,28.3,28.35,5300.0
2015-05-04 13:30:00,28.37,28.61,28.31,28.61,2300.0,28.37,28.61,28.31,28.61,2300.0
2015-05-04 14:00:00,28.62,28.86,28.62,28.86,9900.0,28.62,28.86,28.62,28.86,9900.0
2015-05-04 14:30:00,28.88,28.88,28.83,28.87,6300.0,28.88,28.88,28.83,28.87,6300.0
2015-05-04 15:00:00,28.88,29.08,28.86,29.08,15900.0,28.88,29.08,28.86,29.08,15900.0
2015-05-04 15:30:00,29.07,29.19,28.89,29.04,49300.0,29.07,29.19,28.89,29.04,49300.0
2015-05-05 09:30:00,28.88,29.22,28.53,28.58,7100.0,28.88,29.22,28.53,28.58,7100.0
2015-05-05 10:00:00,28.6,28.63,28.19,28.19,11400.0,28.6,28.63,28.19,28.19,11400.0
2015-05-05 10:30:00,28.16,28.26,27.78,27.82,13900.0,28.16,28.26,27.78,27.82,13900.0
2015-05-05 11:00:00,27.84,27.94,27.61,27.61,3100.0,27.84,27.94,27.61,27.61,3100.0
2015-05-05 11:30:00,27.58,27.7,27.53,27.58,5600.0,27.58,27.7,27.53,27.58,5600.0
2015-05-05 12:00:00,27.65,27.66,27.49,27.49,2600.0,27.65,27.66,27.49,27.49,2600.0
2015-05-05 12:30:00,27.45,27.72,27.45,27.47,4300.0,27.45,27.72,27.45,27.47,4300.0
2015-05-05 13:00:00,27.56,27.63,27.51,27.56,3700.0,27.56,27.63,27.51,27.56,3700.0
2015-05-05 13:30:00,27.57,27.73,27.57,27.67,4900.0,27.57,27.73,27.57,27.67,4900.0
2015-05-05 14:00:00,27.68,27.73,27.57,27.66,3300.0,27.68,27.73,27.57,27.66,3300.0
2015-05-05 14:30:00,27.7,27.74,27.59,27.73,10200.0,27.7,27.74,27.59,27.73,10200.0
2015-05-05 15:00:00,27.81,27.93,27.73,27.93,5300.0,27.81,27.93,27.73,27.93,5300.0
2015-05-05 15:30:00,27.98,28.05,27.85,27.98,18700.0,27.98,28.05,27.85,27.98,18700.0
2015-05-06 09:30:00,27.98,28.0,27.67,27.74,8500.0,27.98,28.0,27.67,27.74,8500.0
2015-05-06 10:00:00,27.85,27.85,27.47,27.79,4000.0,27.85,27.85,27.47,27.79,4000.0
2015-05-06 10:30:00,27.74,27.87,27.71,27.87,1100.0,27.74,27.87,27.71,27.87,1100.0
2015-05-06 11:00:00,27.85,27.85,27.44,27.45,6900.0,27.85,27.85,27.44,27.45,6900.0
2015-05-06 11:30:00,27.45,27.58,27.4,27.54,3900.0,27.45,27.58,27.4,27.54,3900.0
2015-05-06 12:00:00,27.54,27.62,27.31,27.59,3700.0,27.54,27.62,27.31,27.59,3700.0
2015-05-06 12:30:00,27.62,27.62,27.44,27.44,1100.0,27.62,27.62,27.44,27.44,1100.0
2015-05-06 13:00:00,27.42,27.53,27.35,27.5,1600.0,27.42,27.53,27.35,27.5,1600.0
2015-05-06 13:30:00,27.48,27.49,27.36,27.48,3200.0,27.48,27.49,27.36,27.48,3200.0
2015-05-06 14:00:00,27.48,27.54,26.76,26.83,19000.0,27.48,27.54,26.76,26.83,19000.0
2015-05-06 14:30:00,26.86,26.86,26.61,26.75,30100.0,26.86,26.86,26.61,26.75,30100.0
2015-05-06 15:00:00,26.74,26.88,26.66,26.7,22100.0,26.74,26.88,26.66,26.7,22100.0
2015-05-06 15:30:00,26.68,27.32,26.6,27.26,81300.0,26.68,27.32,26.6,27.26,81300.0
2015-05-07 09:30:00,27.47,28.38,27.26,27.52,16000.0,27.47,28.38,27.26,27.52,16000.0
2015-05-07 10:00:00,27.43,27.64,27.28,27.53,7500.0,27.43,27.64,27.28,27.53,7500.0
2015-05-07 10:30:00,27.52,27.88,27.49,27.75,14800.0,27.52,27.88,27.49,27.75,14800.0
2015-05-07 11:00:00,27.8,27.99,27.75,27.89,12700.0,27.8,27.99,27.75,27.89,12700.0
2015-05-07 11:30:00,27.88,27.93,27.84,27.84,5600.0,27.88,27.93,27.84,27.84,5600.0
2015-05-07 12:00:00,27.84,28.0,27.82,27.96,3000.0,27.84,28.0,27.82,27.96,3000.0
2015-05-07 12:30:00,27.92,28.0,27.91,27.99,3100.0,27.92,28.0,27.91,27.99,3100.0
2015-05-07 13:00:00,27.99,28.1,27.95,27.99,10100.0,27.99,28.1,27.95,27.99,10100.0
2015-05-07 13:30:00,27.95,28.02,27.94,28.0,1500.0,27.95,28.02,27.94,28.0,1500.0
2015-05-07 14:00:00,28.04,28.59,28.01,28.57,22200.0,28.04,28.59,28.01,28.57,22200.0
2015-05-07 14:30:00,28.58,28.9,28.54,28.68,27400.0,28.58,28.9,28.54,28.68,27400.0
2015-05-07 15:00:00,28.7,28.7,28.31,28.4,17900.0,28.7,28.7,28.31,28.4,17900.0
2015-05-07 15:30:00,28.43,28.61,28.39,28.54,42000.0,28.43,28.61,28.39,28.54,42000.0
2015-05-08 09:30:00,31.49,33.0,29.51,32.86,97900.0,31.49,33.0,29.51,32.86,97900.0
2015-05-08 10:00:00,32.86,32.97,32.28,32.31,74500.0,32.86,32.97,32.28,32.31,74500.0
2015-05-08 10:30:00,32.31,32.38,31.24,31.62,22700.0,32.31,32.38,31.24,31.62,22700.0
2015-05-08 11:00:00,31.73,32.98,31.71,32.65,45400.0,31.73,32.98,31.71,32.65,45400.0
2015-05-08 11:30:00,32.65,32.7,32.2,32.27,14700.0,32.65,32.7,32.2,32.27,14700.0
2015-05-08 12:00:00,32.38,32.46,32.24,32.46,14100.0,32.38,32.46,32.24,32.46,14100.0
2015-05-08 12:30:00,32.57,32.67,32.0,32.23,27300.0,32.57,32.67,32.0,32.23,27300.0
2015-05-08 13:00:00,32.19,32.93,32.19,32.78,11900.0,32.19,32.93,32.19,32.78,11900.0
2015-05-08 13:30:00,32.71,32.83,32.53,32.68,12600.0,32.71,32.83,32.53,32.68,12600.0
2015-05-08 14:00:00,32.7,32.91,32.66,32.79,19200.0,32.7,32.91,32.66,32.79,19200.0
2015-05-08 14:30:00,32.82,32.9,32.3,32.3,39100.0,32.82,32.9,32.3,32.3,39100.0
2015-05-08 15:00:00,32.15,32.7,32.15,32.52,36800.0,32.15,32.7,32.15,32.52,36800.0
2015-05-08 15:30:00,32.59,32.88,32.51,32.75,67000.0,32.59,32.88,32.51,32.75,67000.0
2015-05-11 09:30:00,32.83,34.56,32.73,34.5,36300.0,32.83,34.56,32.73,34.5,36300.0
2015-05-11 10:00:00,34.51,34.83,33.77,33.94,36800.0,34.51,34.83,33.77,33.94,36800.0
2015-05-11 10:30:00,33.91,34.02,33.37,33.62,36400.0,33.91,34.02,33.37,33.62,36400.0
2015-05-11 11:00:00,33.61,33.93,33.55,33.86,26100.0,33.61,33.93,33.55,33.86,26100.0
2015-05-11 11:30:00,33.86,34.04,33.81,33.88,17500.0,33.86,34.04,33.81,33.88,17500.0
2015-05-11 12:00:00,33.82,33.82,32.78,32.88,17100.0,33.82,33.82,32.78,32.88,17100.0
2015-05-11 12:30:00,32.74,33.15,32.67,33.0,19300.0,32.74,33.15,32.67,33.0,19300.0
2015-05-11 13:00:00,33.06,33.06,32.75,32.98,24600.0,33.06,33.06,32.75,32.98,24600.0
2015-05-11 13:30:00,32.94,32.99,32.71,32.77,12300.0,32.94,32.99,32.71,32.77,12300.0
2015-05-11 14:00:00,32.82,33.13,32.76,33.13,8300.0,32.82,33.13,32.76,33.13,8300.0
2015-05-11 14:30:00,33.15,33.5,33.14,33.3,10100.0,33.15,33.5,33.14,33.3,10100.0
2015-05-11 15:00:00,33.29,33.73,33.29,33.52,11000.0,33.29,33.73,33.29,33.52,11000.0
2015-05-11 15:30:00,33.55,33.66,33.2,33.25,40000.0,33.55,33.66,33.2,33.25,40000.0
2015-05-12 09:30:00,32.93,33.18,32.42,32.83,9600.0,32.93,33.18,32.42,32.83,9600.0
2015-05-12 10:00:00,32.78,32.99,32.66,32.94,4200.0,32.78,32.99,32.66,32.94,4200.0
2015-05-12 10:30:00,32.98,34.18,32.93,33.91,15000.0,32.98,34.18,32.93,33.91,15000.0
2015-05-12 11:00:00,33.94,34.11,33.54,33.67,9400.0,33.94,34.11,33.54,33.67,9400.0
2015-05-12 11:30:00,33.53,33.95,33.53,33.68,8600.0,33.53,33.95,33.53,33.68,8600.0
2015-05-12 12:00:00,33.67,33.68,33.44,33.44,7700.0,33.67,33.68,33.44,33.44,7700.0
2015-05-12 12:30:00,33.39,33.56,33.39,33.45,6400.0,33.39,33.56,33.39,33.45,6400.0
2015-05-12 13:00:00,33.5,34.05,33.5,33.95,10300.0,33.5,34.05,33.5,33.95,10300.0
2015-05-12 13:30:00,33.95,34.02,33.72,33.89,8700.0,33.95,34.02,33.72,33.89,8700.0
2015-05-12 14:00:00,33.88,33.99,33.7,33.82,9500.0,33.88,33.99,33.7,33.82,9500.0
2015-05-12 14:30:00,33.75,34.08,33.72,34.07,14000.0,33.75,34.08,33.72,34.07,14000.0
2015-05-12 15:00:00,34.08,34.1,33.67,33.78,15400.0,34.08,34.1,33.67,33.78,15400.0
2015-05-12 15:30:00,33.79,33.88,33.58,33.66,37400.0,33.79,33.88,33.58,33.66,37400.0
2015-05-13 09:30:00,33.7,33.76,33.58,33.73,12400.0,33.7,33.76,33.58,33.73,12400.0
2015-05-13 10:00:00,33.73,33.73,33.37,33.61,13800.0,33.73,33.73,33.37,33.61,13800.0
2015-05-13 10:30:00,33.57,33.59,33.23,33.23,5000.0,33.57,33.59,33.23,33.23,5000.0
2015-05-13 11:00:00,33.27,33.27,33.1,33.17,9200.0,33.27,33.27,33.1,33.17,9200.0
2015-05-13 11:30:00,33.17,33.25,33.13,33.13,5100.0,33.17,33.25,33.13,33.13,5100.0
2015-05-13 12:00:00,33.14,33.24,33.13,33.2,7700.0,33.14,33.24,33.13,33.2,7700.0
2015-05-13 12:30:00,33.2,33.46,33.2,33.46,6100.0,33.2,33.46,33.2,33.46,6100.0
2015-05-13 13:00:00,33.48,33.58,33.36,33.57,3000.0,33.48,33.58,33.36,33.57,3000.0
2015-05-13 13:30:00,33.73,34.12,33.67,33.79,13800.0,33.73,34.12,33.67,33.79,13800.0
2015-05-13 14:00:00,33.77,33.77,33.57,33.64,4200.0,33.77,33.77,33.57,33.64,4200.0
2015-05-13 14:30:00,33.64,33.67,33.45,33.45,2600.0,33.64,33.67,33.45,33.45,2600.0
2015-05-13 15:00:00,33.46,33.68,33.46,33.5,8900.0,33.46,33.68,33.46,33.5,8900.0
2015-05-13 15:30:00,33.54,33.73,33.51,33.65,16300.0,33.54,33.73,33.51,33.65,16300.0
2015-05-14 09:30:00,33.93,34.2,33.36,33.46,5600.0,33.93,34.2,33.36,33.46,5600.0
2015-05-14 10:00:00,33.64,34.17,33.64,34.0,14300.0,33.64,34.17,33.64,34.0,14300.0
2015-05-14 10:30:00,33.97,34.14,33.93,34.0,6400.0,33.97,34.14,33.93,34.0,6400.0
2015-05-14 11:00:00,34.1,34.1,33.8,33.83,5100.0,34.1,34.1,33.8,33.83,5100.0
2015-05-14 11:30:00,33.82,33.85,33.74,33.83,4100.0,33.82,33.85,33.74,33.83,4100.0
2015-05-14 12:00:00,33.78,34.05,33.78,34.0,1800.0,33.78,34.05,33.78,34.0,1800.0
2015-05-14 12:30:00,34.09,34.2,33.97,33.97,3500.0,34.09,34.2,33.97,33.97,3500.0
2015-05-14 13:00:00,34.07,34.12,33.99,34.08,14700.0,34.07,34.12,33.99,34.08,14700.0
2015-05-14 13:30:00,34.13,34.39,34.09,34.16,3100.0,34.13,34.39,34.09,34.16,3100.0
2015-05-14 14:00:00,34.27,34.27,34.06,34.16,2200.0,34.27,34.27,34.06,34.16,2200.0
2015-05-14 14:30:00,34.19,34.21,33.97,34.13,3700.0,34.19,34.21,33.97,34.13,3700.0
2015-05-14 15:00:00,34.1,34.32,34.04,34.21,6200.0,34.1,34.32,34.04,34.21,6200.0
2015-05-14 15:30:00,34.25,34.3,34.09,34.2,33000.0,34.25,34.3,34.09,34.2,33000.0
2015-05-15 09:30:00,34.07,34.43,33.33,33.64,29800.0,34.07,34.43,33.33,33.64,29800.0
2015-05-15 10:00:00,33.64,33.72,33.64,33.67,6000.0,33.64,33.72,33.64,33.67,6000.0
2015-05-15 10:30:00,33.67,33.68,33.4,33.4,20300.0,33.67,33.68,33.4,33.4,20300.0
2015-05-15 11:00:00,33.45,33.51,32.91,33.01,27200.0,33.45,33.51,32.91,33.01,27200.0
2015-05-15 11:30:00,32.92,33.06,32.61,33.06,11200.0,32.92,33.06,32.61,33.06,11200.0
2015-05-15 12:00:00,33.2,33.24,33.17,33.24,2700.0,33.2,33.24,33.17,33.24,2700.0
2015-05-15 12:30:00,33.24,33.5,33.21,33.42,9400.0,33.24,33.5,33.21,33.42,9400.0
2015-05-15 13:00:00,33.47,33.47,33.28,33.28,1000.0,33.47,33.47,33.28,33.28,1000.0
2015-05-15 13:30:00,33.39,33.39,33.19,33.33,5100.0,33.39,33.39,33.19,33.33,5100.0
2015-05-15 14:00:00,33.35,33.35,33.15,33.19,8900.0,33.35,33.35,33.15,33.19,8900.0
2015-05-15 14:30:00,33.2,33.28,33.12,33.12,8500.0,33.2,33.28,33.12,33.12,8500.0
2015-05-15 15:00:00,33.14,33.18,33.1,33.18,5400.0,33.14,33.18,33.1,33.18,5400.0
2015-05-15 15:30:00,33.16,33.2,32.9,33.2,28400.0,33.16,33.2,32.9,33.2,28400.0
2015-05-18 09:30:00,33.77,33.88,33.15,33.64,27500.0,33.77,33.88,33.15,33.64,27500.0
2015-05-18 10:00:00,33.61,33.7,33.34,33.34,78000.0,33.61,33.7,33.34,33.34,78000.0
2015-05-18 10:30:00,33.3,33.55,33.26,33.47,3000.0,33.3,33.55,33.26,33.47,3000.0
2015-05-18 11:00:00,33.46,33.75,33.39,33.7,6700.0,33.46,33.75,33.39,33.7,6700.0
2015-05-18 11:30:00,33.76,33.79,33.59,33.72,8600.0,33.76,33.79,33.59,33.72,8600.0
2015-05-18 12:00:00,33.69,33.81,33.6,33.61,6900.0,33.69,33.81,33.6,33.61,6900.0
2015-05-18 12:30:00,33.61,33.7,33.53,33.59,4300.0,33.61,33.7,33.53,33.59,4300.0
2015-05-18 13:00:00,33.59,33.74,33.58,33.65,2300.0,33.59,33.74,33.58,33.65,2300.0
2015-05-18 13:30:00,33.74,33.79,33.62,33.74,13500.0,33.74,33.79,33.62,33.74,13500.0
2015-05-18 14:00:00,33.75,33.94,33.74,33.94,2300.0,33.75,33.94,33.74,33.94,2300.0
2015-05-18 14:30:00,33.91,34.04,33.87,33.98,12200.0,33.91,34.04,33.87,33.98,12200.0
2015-05-18 15:00:00,34.0,34.0,33.96,34.0,6100.0,34.0,34.0,33.96,34.0,6100.0
2015-05-18 15:30:00,33.97,34.0,33.6,33.64,69500.0,33.97,34.0,33.6,33.64,69500.0
2015-05-19 09:30:00,33.83,33.96,33.51,33.61,5600.0,33.83,33.96,33.51,33.61,5600.0
2015-05-19 10:00:00,33.64,33.81,33.64,33.81,1900.0,33.64,33.81,33.64,33.81,1900.0
2015-05-19 10:30:00,33.79,33.92,33.79,33.81,4300.0,33.79,33.92,33.79,33.81,4300.0
2015-05-19 11:00:00,33.86,33.88,33.64,33.85,6900.0,33.86,33.88,33.64,33.85,6900.0
2015-05-19 11:30:00,33.76,33.78,33.44,33.63,13300.0,33.76,33.78,33.44,33.63,13300.0
2015-05-19 12:00:00,33.63,33.63,32.75,33.46,45600.0,33.63,33.63,32.75,33.46,45600.0
2015-05-19 12:30:00,33.5,33.81,33.5,33.81,1900.0,33.5,33.81,33.5,33.81,1900.0
2015-05-19 13:00:00,33.8,33.9,33.75,33.81,7900.0,33.8,33.9,33.75,33.81,7900.0
2015-05-19 13:30:00,33.94,33.95,33.8,33.8,10000.0,33.94,33.95,33.8,33.8,10000.0
2015-05-19 14:00:00,33.8,33.92,33.7,33.82,8000.0,33.8,33.92,33.7,33.82,8000.0
2015-05-19 14:30:00,33.81,33.87,33.17,33.61,18200.0,33.81,33.87,33.17,33.61,18200.0
2015-05-19 15:00:00,33.54,33.55,33.16,33.37,14400.0,33.54,33.55,33.16,33.37,14400.0
2015-05-19 15:30:00,33.37,33.78,33.27,33.67,41300.0,33.37,33.78,33.27,33.67,41300.0
2015-05-20 09:30:00,32.3,32.92,32.26,32.65,101700.0,32.3,32.92,32.26,32.65,101700.0
2015-05-20 10:00:00,32.63,32.94,32.41,32.9,26400.0,32.63,32.94,32.41,32.9,26400.0
2015-05-20 10:30:00,32.9,32.98,32.76,32.8,19700.0,32.9,32.98,32.76,32.8,19700.0
2015-05-20 11:00:00,32.8,33.15,32.8,32.96,14500.0,32.8,33.15,32.8,32.96,14500.0
2015-05-20 11:30:00,32.93,33.1,32.9,33.09,10900.0,32.93,33.1,32.9,33.09,10900.0
2015-05-20 12:00:00,33.13,33.28,32.98,33.26,14700.0,33.13,33.28,32.98,33.26,14700.0
2015-05-20 12:30:00,33.29,33.3,33.01,33.1,9400.0,33.29,33.3,33.01,33.1,9400.0
2015-05-20 13:00:00,33.13,33.34,33.12,33.22,5700.0,33.13,33.34,33.12,33.22,5700.0
2015-05-20 13:30:00,33.23,33.25,32.95,33.12,11900.0,33.23,33.25,32.95,33.12,11900.0
2015-05-20 14:00:00,33.1,33.22,32.99,33.13,6600.0,33.1,33.22,32.99,33.13,6600.0
2015-05-20 14:30:00,33.14,33.14,32.95,33.0,9400.0,33.14,33.14,32.95,33.0,9400.0
2015-05-20 15:00:00,32.97,33.2,32.91,33.03,22500.0,32.97,33.2,32.91,33.03,22500.0
2015-05-20 15:30:00,33.01,33.4,33.0,33.18,73100.0,33.01,33.4,33.0,33.18,73100.0
2015-05-21 09:30:00,33.27,33.46,33.11,33.23,7500.0,33.27,33.46,33.11,33.23,7500.0
2015-05-21 10:00:00,33.15,33.44,33.13,33.35,10900.0,33.15,33.44,33.13,33.35,10900.0
2015-05-21 10:30:00,33.35,33.48,33.32,33.47,4900.0,33.35,33.48,33.32,33.47,4900.0
2015-05-21 11:00:00,33.48,33.59,33.29,33.45,6000.0,33.48,33.59,33.29,33.45,6000.0
2015-05-21 11:30:00,33.45,33.45,33.13,33.24,10500.0,33.45,33.45,33.13,33.24,10500.0
2015-05-21 12:00:00,33.22,33.34,33.13,33.19,2700.0,33.22,33.34,33.13,33.19,2700.0
2015-05-21 12:30:00,33.22,33.23,33.01,33.01,4400.0,33.22,33.23,33.01,33.01,4400.0
2015-05-21 13:00:00,33.02,33.15,33.02,33.12,3400.0,33.02,33.15,33.02,33.12,3400.0
2015-05-21 13:30:00,33.15,33.18,33.03,33.07,4000.0,33.15,33.18,33.03,33.07,4000.0
2015-05-21 14:00:00,33.03,33.12,33.01,33.11,9000.0,33.03,33.12,33.01,33.11,9000.0
2015-05-21 14:30:00,33.1,33.18,33.02,33.1,5800.0,33.1,33.18,33.02,33.1,5800.0
2015-05-21 15:00:00,33.18,33.2,33.06,33.1,8700.0,33.18,33.2,33.06,33.1,8700.0
2015-05-21 15:30:00,33.11,33.24,33.02,33.03,14600.0,33.11,33.24,33.02,33.03,14600.0
2015-05-22 09:30:00,32.95,33.23,32.95,33.14,10200.0,32.95,33.23,32.95,33.14,10200.0
2015-05-22 10:00:00,33.18,33.28,33.07,33.19,15200.0,33.18,33.28,33.07,33.19,15200.0
2015-05-22 10:30:00,33.16,33.53,33.16,33.5,9400.0,33.16,33.53,33.16,33.5,9400.0
2015-05-22 11:00:00,33.52,33.58,33.35,33.39,6800.0,33.52,33.58,33.35,33.39,6800.0
2015-05-22 11:30:00,33.42,33.46,33.17,33.17,19800.0,33.42,33.46,33.17,33.17,19800.0
2015-05-22 12:00:00,33.24,33.39,33.21,33.35,4400.0,33.24,33.39,33.21,33.35,4400.0
2015-05-22 12:30:00,33.31,33.34,33.21,33.33,3900.0,33.31,33.34,33.21,33.33,3900.0
2015-05-22 13:00:00,33.33,33.53,33.17,33.23,18600.0,33.33,33.53,33.17,33.23,18600.0
2015-05-22 13:30:00,33.26,33.28,33.21,33.22,6200.0,33.26,33.28,33.21,33.22,6200.0
2015-05-22 14:00:00,33.19,33.36,33.08,33.25,7800.0,33.19,33.36,33.08,33.25,7800.0
2015-05-22 14:30:00,33.24,33.45,33.16,33.42,10700.0,33.24,33.45,33.16,33.42,10700.0
2015-05-22 15:00:00,33.46,33.46,33.2,33.2,14700.0,33.46,33.46,33.2,33.2,14700.0
2015-05-22 15:30:00,33.23,33.38,33.06,33.11,30700.0,33.23,33.38,33.06,33.11,30700.0
2015-05-26 09:30:00,32.5,32.79,31.59,32.22,25700.0,32.5,32.79,31.59,32.22,25700.0
2015-05-26 10:00:00,32.18,32.32,32.16,32.17,13800.0,32.18,32.32,32.16,32.17,13800.0
2015-05-26 10:30:00,32.19,32.25,32.16,32.21,14700.0,32.19,32.25,32.16,32.21,14700.0
2015-05-26 11:00:00,32.21,32.26,32.07,32.07,23000.0,32.21,32.26,32.07,32.07,23000.0
2015-05-26 11:30:00,32.07,32.22,32.07,32.22,9300.0,32.07,32.22,32.07,32.22,9300.0
2015-05-26 12:00:00,32.23,32.43,32.16,32.31,21800.0,32.23,32.43,32.16,32.31,21800.0
2015-05-26 12:30:00,32.33,32.33,32.15,32.23,9600.0,32.33,32.33,32.15,32.23,9600.0
2015-05-26 13:00:00,32.2,32.27,32.08,32.22,7600.0,32.2,32.27,32.08,32.22,7600.0
2015-05-26 13:30:00,32.22,32.24,32.07,32.07,9200.0,32.22,32.24,32.07,32.07,9200.0
2015-05-26 14:00:00,32.07,32.2,31.97,32.03,12000.0,32.07,32.2,31.97,32.03,12000.0
2015-05-26 14:30:00,31.98,32.21,31.97,32.14,11800.0,31.98,32.21,31.97,32.14,11800.0
2015-05-26 15:00:00,32.15,32.15,31.97,32.01,12900.0,32.15,32.15,31.97,32.01,12900.0
2015-05-26 15:30:00,32.06,32.22,32.03,32.13,48900.0,32.06,32.22,32.03,32.13,48900.0
2015-05-27 09:30:00,32.33,32.79,31.97,32.79,7900.0,32.33,32.79,31.97,32.79,7900.0
2015-05-27 10:00:00,32.7,32.81,32.48,32.48,9400.0,32.7,32.81,32.48,32.48,9400.0
2015-05-27 10:30:00,32.54,32.76,32.49,32.75,3700.0,32.54,32.76,32.49,32.75,3700.0
2015-05-27 11:00:00,32.8,33.05,32.73,33.01,6700.0,32.8,33.05,32.73,33.01,6700.0
2015-05-27 11:30:00,33.06,33.08,32.63,32.83,8800.0,33.06,33.08,32.63,32.83,8800.0
2015-05-27 12:00:00,32.85,33.03,32.85,32.86,7100.0,32.85,33.03,32.85,32.86,7100.0
2015-05-27 12:30:00,32.84,33.03,32.84,33.03,5800.0,32.84,33.03,32.84,33.03,5800.0
2015-05-27 13:00:00,33.03,33.19,32.98,32.98,13700.0,33.03,33.19,32.98,32.98,13700.0
2015-05-27 13:30:00,32.96,33.13,32.94,33.0,19100.0,32.96,33.13,32.94,33.0,19100.0
2015-05-27 14:00:00,33.02,33.63,33.02,33.63,12300.0,33.02,33.63,33.02,33.63,12300.0
2015-05-27 14:30:00,33.63,33.71,33.47,33.55,17500.0,33.63,33.71,33.47,33.55,17500.0
2015-05-27 15:00:00,33.59,33.59,33.33,33.36,48900.0,33.59,33.59,33.33,33.36,48900.0
2015-05-27 15:30:00,33.37,33.43,33.22,33.37,73700.0,33.37,33.43,33.22,33.37,73700.0
2015-05-28 09:30:00,33.21,33.5,32.53,32.75,10200.0,33.21,33.5,32.53,32.75,10200.0
2015-05-28 10:00:00,32.65,33.38,32.47,33.19,44300.0,32.65,33.38,32.47,33.19,44300.0
2015-05-28 10:30:00,33.18,33.34,33.0,33.26,13200.0,33.18,33.34,33.0,33.26,13200.0
2015-05-28 11:00:00,33.25,33.33,33.03,33.16,8900.0,33.25,33.33,33.03,33.16,8900.0
2015-05-28 11:30:00,33.16,33.3,33.13,33.18,7300.0,33.16,33.3,33.13,33.18,7300.0
2015-05-28 12:00:00,33.14,33.25,33.14,33.23,3200.0,33.14,33.25,33.14,33.23,3200.0
2015-05-28 12:30:00,33.19,33.31,33.15,33.24,6300.0,33.19,33.31,33.15,33.24,6300.0
2015-05-28 13:00:00,33.24,33.5,33.12,33.35,42800.0,33.24,33.5,33.12,33.35,42800.0
2015-05-28 13:30:00,33.34,33.57,33.31,33.57,22700.0,33.34,33.57,33.31,33.57,22700.0
2015-05-28 14:00:00,33.53,33.75,33.5,33.7,22800.0,33.53,33.75,33.5,33.7,22800.0
2015-05-28 14:30:00,33.75,33.9,33.72,33.9,14800.0,33.75,33.9,33.72,33.9,14800.0
2015-05-28 15:00:00,33.88,33.9,33.73,33.76,11600.0,33.88,33.9,33.73,33.76,11600.0
2015-05-28 15:30:00,33.84,34.05,33.76,34.01,46900.0,33.84,34.05,33.76,34.01,46900.0
2015-05-29 09:30:00,34.04,34.1,33.9,33.9,4400.0,34.04,34.1,33.9,33.9,4400.0
2015-05-29 10:00:00,33.9,34.03,33.73,33.93,16800.0,33.9,34.03,33.73,33.93,16800.0
2015-05-29 10:30:00,33.89,34.05,33.75,33.96,28600.0,33.89,34.05,33.75,33.96,28600.0
2015-05-29 11:00:00,33.95,34.02,33.79,33.81,25800.0,33.95,34.02,33.79,33.81,25800.0
2015-05-29 11:30:00,33.81,33.9,33.36,33.37,59800.0,33.81,33.9,33.36,33.37,59800.0
2015-05-29 12:00:00,33.35,33.46,33.25,33.31,26800.0,33.35,33.46,33.25,33.31,26800.0
2015-05-29 12:30:00,33.35,33.5,33.26,33.39,8400.0,33.35,33.5,33.26,33.39,8400.0
2015-05-29 13:00:00,33.36,33.51,33.33,33.49,6600.0,33.36,33.51,33.33,33.49,6600.0
2015-05-29 13:30:00,33.46,33.46,33.18,33.28,19400.0,33.46,33.46,33.18,33.28,19400.0
2015-05-29 14:00:00,33.33,33.35,33.23,33.3,16300.0,33.33,33.35,33.23,33.3,16300.0
2015-05-29 14:30:00,33.3,33.38,33.22,33.38,8600.0,33.3,33.38,33.22,33.38,8600.0
2015-05-29 15:00:00,33.37,33.56,33.34,33.37,8100.0,33.37,33.56,33.34,33.37,8100.0
2015-05-29 15:30:00,33.38,33.55,33.33,33.47,64900.0,33.38,33.55,33.33,33.47,64900.0
2015-06-01 09:30:00,33.0,33.11,32.16,32.21,28970.0,33.0,33.11,32.16,32.21,28970.0
2015-06-01 10:00:00,32.29,32.39,32.1,32.21,19163.0,32.29,32.39,32.1,32.21,19163.0
2015-06-01 10:30:00,32.19,32.24,31.79,31.93,48068.0,32.19,32.24,31.79,31.93,48068.0
2015-06-01 11:00:00,31.96,32.06,31.79,32.04,30301.0,31.96,32.06,31.79,32.04,30301.0
2015-06-01 11:30:00,32.04,32.38,32.04,32.3,6500.0,32.04,32.38,32.04,32.3,6500.0
2015-06-01 12:00:00,32.26,32.84,32.25,32.71,21174.0,32.26,32.84,32.25,32.71,21174.0
2015-06-01 12:30:00,32.63,32.77,32.48,32.48,18125.0,32.63,32.77,32.48,32.48,18125.0
2015-06-01 13:00:00,32.46,32.52,32.22,32.31,15667.0,32.46,32.52,32.22,32.31,15667.0
2015-06-01 13:30:00,32.49,32.51,32.39,32.43,8406.0,32.49,32.51,32.39,32.43,8406.0
2015-06-01 14:00:00,32.45,32.58,32.45,32.52,5076.0,32.45,32.58,32.45,32.52,5076.0
2015-06-01 14:30:00,32.51,32.53,32.45,32.5,12664.0,32.51,32.53,32.45,32.5,12664.0
2015-06-01 15:00:00,32.49,32.71,32.49,32.59,16528.0,32.49,32.71,32.49,32.59,16528.0
2015-06-01 15:30:00,32.59,32.86,32.43,32.56,56730.0,32.59,32.86,32.43,32.56,56730.0
2015-06-02 09:30:00,32.37,32.7,32.3,32.55,3593.0,32.37,32.7,32.3,32.55,3593.0
2015-06-02 10:00:00,32.51,32.9,32.51,32.84,30278.0,32.51,32.9,32.51,32.84,30278.0
2015-06-02 10:30:00,32.84,32.86,32.7,32.79,20449.0,32.84,32.86,32.7,32.79,20449.0
2015-06-02 11:00:00,32.67,32.77,32.46,32.46,7689.0,32.67,32.77,32.46,32.46,7689.0
2015-06-02 11:30:00,32.46,32.76,32.46,32.75,2500.0,32.46,32.76,32.46,32.75,2500.0
2015-06-02 12:00:00,32.74,33.09,32.7,33.03,4827.0,32.74,33.09,32.7,33.03,4827.0
2015-06-02 12:30:00,33.03,33.03,32.83,33.03,5589.0,33.03,33.03,32.83,33.03,5589.0
2015-06-02 13:00:00,33.03,33.23,33.01,33.23,4361.0,33.03,33.23,33.01,33.23,4361.0
2015-06-02 13:30:00,33.23,33.44,33.13,33.34,17650.0,33.23,33.44,33.13,33.34,17650.0
2015-06-02 14:00:00,33.32,33.32,32.9,32.92,7670.0,33.32,33.32,32.9,32.92,7670.0
2015-06-02 14:30:00,32.97,32.97,32.52,32.59,17162.0,32.97,32.97,32.52,32.59,17162.0
2015-06-02 15:00:00,32.58,32.58,32.46,32.47,10293.0,32.58,32.58,32.46,32.47,10293.0
2015-06-02 15:30:00,32.52,32.54,32.45,32.46,111168.0,32.52,32.54,32.45,32.46,111168.0
2015-06-03 09:30:00,32.49,33.0,32.06,32.38,28877.0,32.49,33.0,32.06,32.38,28877.0
2015-06-03 10:00:00,32.31,32.33,32.16,32.25,5552.0,32.31,32.33,32.16,32.25,5552.0
2015-06-03 10:30:00,32.29,32.33,32.22,32.26,3400.0,32.29,32.33,32.22,32.26,3400.0
2015-06-03 11:00:00,32.26,32.32,32.2,32.3,16504.0,32.26,32.32,32.2,32.3,16504.0
2015-06-03 11:30:00,32.32,32.32,32.22,32.25,5100.0,32.32,32.32,32.22,32.25,5100.0
2015-06-03 12:00:00,32.25,32.34,32.23,32.24,2100.0,32.25,32.34,32.23,32.24,2100.0
2015-06-03 12:30:00,32.24,32.33,32.22,32.28,5674.0,32.24,32.33,32.22,32.28,5674.0
2015-06-03 13:00:00,32.28,32.33,32.22,32.23,4602.0,32.28,32.33,32.22,32.23,4602.0
2015-06-03 13:30:00,32.25,32.28,32.22,32.28,6275.0,32.25,32.28,32.22,32.28,6275.0
2015-06-03 14:00:00,32.28,32.38,32.22,32.29,9083.0,32.28,32.38,32.22,32.29,9083.0
2015-06-03 14:30:00,32.26,32.27,32.21,32.27,15848.0,32.26,32.27,32.21,32.27,15848.0
2015-06-03 15:00:00,32.26,32.28,32.23,32.25,5532.0,32.26,32.28,32.23,32.25,5532.0
2015-06-03 15:30:00,32.25,32.27,32.21,32.25,26972.0,32.25,32.27,32.21,32.25,26972.0
2015-06-04 09:30:00,32.17,32.78,32.05,32.78,18075.0,32.17,32.78,32.05,32.78,18075.0
2015-06-04 10:00:00,32.85,33.12,32.85,33.09,16295.0,32.85,33.12,32.85,33.09,16295.0
2015-06-04 10:30:00,33.09,33.09,32.73,33.07,5323.0,33.09,33.09,32.73,33.07,5323.0
2015-06-04 11:00:00,33.07,33.11,32.94,33.11,5200.0,33.07,33.11,32.94,33.11,5200.0
2015-06-04 11:30:00,33.11,33.12,32.89,33.09,5800.0,33.11,33.12,32.89,33.09,5800.0
2015-06-04 12:00:00,33.09,33.1,32.93,32.94,4800.0,33.09,33.1,32.93,32.94,4800.0
2015-06-04 12:30:00,32.94,32.95,32.65,32.85,9996.0,32.94,32.95,32.65,32.85,9996.0
2015-06-04 13:00:00,32.79,32.81,32.37,32.42,5537.0,32.79,32.81,32.37,32.42,5537.0
2015-06-04 13:30:00,32.47,32.63,32.27,32.27,11193.0,32.47,32.63,32.27,32.27,11193.0
2015-06-04 14:00:00,32.32,32.63,32.23,32.63,8483.0,32.32,32.63,32.23,32.63,8483.0
2015-06-04 14:30:00,32.61,32.72,32.57,32.66,5300.0,32.61,32.72,32.57,32.66,5300.0
2015-06-04 15:00:00,32.73,32.83,32.59,32.59,7347.0,32.73,32.83,32.59,32.59,7347.0
2015-06-04 15:30:00,32.61,32.64,32.47,32.63,18354.0,32.61,32.64,32.47,32.63,18354.0
2015-06-05 09:30:00,32.5,32.98,32.08,32.98,15963.0,32.5,32.98,32.08,32.98,15963.0
2015-06-05 10:00:00,33.03,33.06,32.72,32.9,5585.0,33.03,33.06,32.72,32.9,5585.0
2015-06-05 10:30:00,32.88,33.11,32.83,32.9,9000.0,32.88,33.11,32.83,32.9,9000.0
2015-06-05 11:00:00,32.98,33.07,32.92,32.92,2400.0,32.98,33.07,32.92,32.92,2400.0
2015-06-05 11:30:00,32.94,33.07,32.87,33.07,2200.0,32.94,33.07,32.87,33.07,2200.0
2015-06-05 12:00:00,33.03,33.11,32.88,33.01,3400.0,33.03,33.11,32.88,33.01,3400.0
2015-06-05 12:30:00,32.87,32.93,32.77,32.86,6661.0,32.87,32.93,32.77,32.86,6661.0
2015-06-05 13:00:00,32.95,33.13,32.85,33.04,6800.0,32.95,33.13,32.85,33.04,6800.0
2015-06-05 13:30:00,33.04,33.12,32.93,32.96,5000.0,33.04,33.12,32.93,32.96,5000.0
2015-06-05 14:00:00,32.96,33.3,32.93,33.3,17937.0,32.96,33.3,32.93,33.3,17937.0
2015-06-05 14:30:00,33.27,33.44,33.27,33.44,3000.0,33.27,33.44,33.27,33.44,3000.0
2015-06-05 15:00:00,33.49,33.52,33.26,33.29,2900.0,33.49,33.52,33.26,33.29,2900.0
2015-06-05 15:30:00,33.27,33.59,33.27,33.56,14346.0,33.27,33.59,33.27,33.56,14346.0
2015-06-08 09:30:00,33.41,33.58,32.79,32.91,26213.0,33.41,33.58,32.79,32.91,26213.0
2015-06-08 10:00:00,32.8,33.36,32.8,33.34,4628.0,32.8,33.36,32.8,33.34,4628.0
2015-06-08 10:30:00,33.34,33.73,33.3,33.62,13909.0,33.34,33.73,33.3,33.62,13909.0
2015-06-08 11:00:00,33.61,33.8,33.46,33.75,10086.0,33.61,33.8,33.46,33.75,10086.0
2015-06-08 11:30:00,33.74,33.89,33.69,33.78,7731.0,33.74,33.89,33.69,33.78,7731.0
2015-06-08 12:00:00,33.78,33.93,33.61,33.92,21920.0,33.78,33.93,33.61,33.92,21920.0
2015-06-08 12:30:00,33.97,34.16,33.95,34.0,13400.0,33.97,34.16,33.95,34.0,13400.0
2015-06-08 13:00:00,34.0,34.02,33.5,33.57,7072.0,34.0,34.02,33.5,33.57,7072.0
2015-06-08 13:30:00,33.52,33.81,33.52,33.81,8200.0,33.52,33.81,33.52,33.81,8200.0
2015-06-08 14:00:00,33.76,33.93,33.62,33.93,12807.0,33.76,33.93,33.62,33.93,12807.0
2015-06-08 14:30:00,33.9,33.95,33.81,33.81,5000.0,33.9,33.95,33.81,33.81,5000.0
2015-06-08 15:00:00,33.78,33.78,33.61,33.7,9000.0,33.78,33.78,33.61,33.7,9000.0
2015-06-08 15:30:00,33.7,33.82,33.61,33.77,32195.0,33.7,33.82,33.61,33.77,32195.0
2015-06-09 09:30:00,33.84,33.94,33.29,33.42,10934.0,33.84,33.94,33.29,33.42,10934.0
2015-06-09 10:00:00,33.36,33.67,33.22,33.31,9460.0,33.36,33.67,33.22,33.31,9460.0
2015-06-09 10:30:00,33.34,33.83,33.3,33.57,6900.0,33.34,33.83,33.3,33.57,6900.0
2015-06-09 11:00:00,33.65,33.78,33.58,33.67,3480.0,33.65,33.78,33.58,33.67,3480.0
2015-06-09 11:30:00,33.66,33.73,33.56,33.58,11630.0,33.66,33.73,33.56,33.58,11630.0
2015-06-09 12:00:00,33.59,33.77,33.59,33.74,8126.0,33.59,33.77,33.59,33.74,8126.0
2015-06-09 12:30:00,33.73,33.8,33.68,33.74,33569.0,33.73,33.8,33.68,33.74,33569.0
2015-06-09 13:00:00,33.74,33.84,33.71,33.79,6740.0,33.74,33.84,33.71,33.79,6740.0
2015-06-09 13:30:00,33.8,34.07,33.8,34.07,10480.0,33.8,34.07,33.8,34.07,10480.0
2015-06-09 14:00:00,34.11,34.23,34.06,34.23,4500.0,34.11,34.23,34.06,34.23,4500.0
2015-06-09 14:30:00,34.23,34.37,34.1,34.18,26207.0,34.23,34.37,34.1,34.18,26207.0
2015-06-09 15:00:00,34.18,34.26,34.16,34.22,12000.0,34.18,34.26,34.16,34.22,12000.0
2015-06-09 15:30:00,34.25,34.41,34.15,34.32,34044.0,34.25,34.41,34.15,34.32,34044.0
2015-06-10 09:30:00,34.41,34.75,34.08,34.52,16609.0,34.41,34.75,34.08,34.52,16609.0
2015-06-10 10:00:00,34.51,35.0,34.51,34.94,26679.0,34.51,35.0,34.51,34.94,26679.0
2015-06-10 10:30:00,34.92,35.16,34.74,34.96,14464.0,34.92,35.16,34.74,34.96,14464.0
2015-06-10 11:00:00,35.0,35.09,34.86,35.06,14071.0,35.0,35.09,34.86,35.06,14071.0
2015-06-10 11:30:00,35.04,35.12,34.92,35.08,13845.0,35.04,35.12,34.92,35.08,13845.0
2015-06-10 12:00:00,35.09,35.36,35.09,35.22,8538.0,35.09,35.36,35.09,35.22,8538.0
2015-06-10 12:30:00,35.21,35.31,35.12,35.18,16747.0,35.21,35.31,35.12,35.18,16747.0
2015-06-10 13:00:00,35.24,35.24,34.9,34.9,8606.0,35.24,35.24,34.9,34.9,8606.0
2015-06-10 13:30:00,34.93,35.0,34.86,35.0,6070.0,34.93,35.0,34.86,35.0,6070.0
2015-06-10 14:00:00,35.0,35.0,34.83,34.97,7500.0,35.0,35.0,34.83,34.97,7500.0
2015-06-10 14:30:00,34.97,35.03,34.96,34.97,14464.0,34.97,35.03,34.96,34.97,14464.0
2015-06-10 15:00:00,34.99,35.0,34.91,35.0,7900.0,34.99,35.0,34.91,35.0,7900.0
2015-06-10 15:30:00,35.0,35.0,34.83,34.93,27780.0,35.0,35.0,34.83,34.93,27780.0
2015-06-11 09:30:00,35.0,35.15,34.86,35.13,8062.0,35.0,35.15,34.86,35.13,8062.0
2015-06-11 10:00:00,35.17,35.5,35.09,35.22,23435.0,35.17,35.5,35.09,35.22,23435.0
2015-06-11 10:30:00,35.21,35.24,34.91,35.13,8613.0,35.21,35.24,34.91,35.13,8613.0
2015-06-11 11:00:00,35.16,35.34,35.1,35.28,6100.0,35.16,35.34,35.1,35.28,6100.0
2015-06-11 11:30:00,35.33,35.35,35.1,35.15,7300.0,35.33,35.35,35.1,35.15,7300.0
2015-06-11 12:00:00,35.15,35.4,35.13,35.21,8615.0,35.15,35.4,35.13,35.21,8615.0
2015-06-11 12:30:00,35.25,35.35,35.09,35.21,11283.0,35.25,35.35,35.09,35.21,11283.0
2015-06-11 13:00:00,35.2,35.3,35.17,35.19,19890.0,35.2,35.3,35.17,35.19,19890.0
2015-06-11 13:30:00,35.25,35.25,35.08,35.22,16658.0,35.25,35.25,35.08,35.22,16658.0
2015-06-11 14:00:00,35.23,35.41,35.23,35.31,4581.0,35.23,35.41,35.23,35.31,4581.0
2015-06-11 14:30:00,35.41,35.45,35.23,35.32,3700.0,35.41,35.45,35.23,35.32,3700.0
2015-06-11 15:00:00,35.25,35.31,35.11,35.12,14846.0,35.25,35.31,35.11,35.12,14846.0
2015-06-11 15:30:00,35.12,35.36,35.04,35.36,23831.0,35.12,35.36,35.04,35.36,23831.0
2015-06-12 09:30:00,35.0,35.57,34.91,35.08,27216.0,35.0,35.57,34.91,35.08,27216.0
2015-06-12 10:00:00,35.07,35.2,35.0,35.13,10327.0,35.07,35.2,35.0,35.13,10327.0
2015-06-12 10:30:00,35.04,35.5,35.02,35.36,11999.0,35.04,35.5,35.02,35.36,11999.0
2015-06-12 11:00:00,35.31,35.41,35.19,35.32,20004.0,35.31,35.41,35.19,35.32,20004.0
2015-06-12 11:30:00,35.27,35.64,35.24,35.64,15894.0,35.27,35.64,35.24,35.64,15894.0
2015-06-12 12:00:00,35.64,35.72,35.59,35.72,8520.0,35.64,35.72,35.59,35.72,8520.0
2015-06-12 12:30:00,35.84,36.08,35.84,36.01,13134.0,35.84,36.08,35.84,36.01,13134.0
2015-06-12 13:00:00,36.01,36.06,35.9,35.9,8160.0,36.01,36.06,35.9,35.9,8160.0
2015-06-12 13:30:00,35.86,35.95,35.79,35.91,2500.0,35.86,35.95,35.79,35.91,2500.0
2015-06-12 14:00:00,35.93,35.93,35.68,35.69,6000.0,35.93,35.93,35.68,35.69,6000.0
2015-06-12 14:30:00,35.68,35.7,35.13,35.57,25754.0,35.68,35.7,35.13,35.57,25754.0
2015-06-12 15:00:00,35.61,36.43,35.61,36.21,58309.0,35.61,36.43,35.61,36.21,58309.0
2015-06-12 15:30:00,36.21,36.24,35.71,35.83,64784.0,36.21,36.24,35.71,35.83,64784.0
2015-06-15 09:30:00,35.83,36.21,35.31,35.62,7858.0,35.83,36.21,35.31,35.62,7858.0
2015-06-15 10:00:00,35.56,35.78,35.53,35.72,4935.0,35.56,35.78,35.53,35.72,4935.0
2015-06-15 10:30:00,35.7,35.99,35.66,35.95,20313.0,35.7,35.99,35.66,35.95,20313.0
2015-06-15 11:00:00,36.0,36.65,35.95,36.32,16574.0,36.0,36.65,35.95,36.32,16574.0
2015-06-15 11:30:00,36.32,36.59,36.22,36.3,13268.0,36.32,36.59,36.22,36.3,13268.0
2015-06-15 12:00:00,36.27,36.55,36.27,36.35,7201.0,36.27,36.55,36.27,36.35,7201.0
2015-06-15 12:30:00,36.32,36.36,36.01,36.22,15500.0,36.32,36.36,36.01,36.22,15500.0
2015-06-15 13:00:00,36.28,36.28,35.96,35.98,10146.0,36.28,36.28,35.96,35.98,10146.0
2015-06-15 13:30:00,36.0,36.1,35.96,36.08,10863.0,36.0,36.1,35.96,36.08,10863.0
2015-06-15 14:00:00,36.11,36.47,36.1,36.45,13966.0,36.11,36.47,36.1,36.45,13966.0
2015-06-15 14:30:00,36.47,36.47,36.16,36.29,13601.0,36.47,36.47,36.16,36.29,13601.0
2015-06-15 15:00:00,36.34,36.34,36.12,36.25,29885.0,36.34,36.34,36.12,36.25,29885.0
2015-06-15 15:30:00,36.25,36.44,36.19,36.36,116634.0,36.25,36.44,36.19,36.36,116634.0
2015-06-16 09:30:00,37.75,37.96,36.56,36.77,45119.0,37.75,37.96,36.56,36.77,45119.0
2015-06-16 10:00:00,36.97,37.02,36.51,36.54,17453.0,36.97,37.02,36.51,36.54,17453.0
2015-06-16 10:30:00,36.53,36.65,36.4,36.52,20568.0,36.53,36.65,36.4,36.52,20568.0
2015-06-16 11:00:00,36.52,36.95,36.47,36.71,9900.0,36.52,36.95,36.47,36.71,9900.0
2015-06-16 11:30:00,36.71,36.86,36.53,36.55,26314.0,36.71,36.86,36.53,36.55,26314.0
2015-06-16 12:00:00,36.6,37.0,36.59,37.0,17826.0,36.6,37.0,36.59,37.0,17826.0
2015-06-16 12:30:00,37.0,37.0,36.77,36.77,9200.0,37.0,37.0,36.77,36.77,9200.0
2015-06-16 13:00:00,36.78,36.82,36.67,36.79,6400.0,36.78,36.82,36.67,36.79,6400.0
2015-06-16 13:30:00,36.8,36.83,36.54,36.73,7200.0,36.8,36.83,36.54,36.73,7200.0
2015-06-16 14:00:00,36.75,36.8,36.43,36.44,17043.0,36.75,36.8,36.43,36.44,17043.0
2015-06-16 14:30:00,36.4,36.51,36.4,36.51,6740.0,36.4,36.51,36.4,36.51,6740.0
2015-06-16 15:00:00,36.5,36.51,36.46,36.51,17243.0,36.5,36.51,36.46,36.51,17243.0
2015-06-16 15:30:00,36.51,36.51,36.33,36.38,29046.0,36.51,36.51,36.33,36.38,29046.0
2015-06-17 09:30:00,36.38,36.88,36.38,36.82,3494.0,36.38,36.88,36.38,36.82,3494.0
2015-06-17 10:00:00,36.81,36.91,36.54,36.6,12000.0,36.81,36.91,36.54,36.6,12000.0
2015-06-17 10:30:00,36.61,36.64,36.23,36.41,9863.0,36.61,36.64,36.23,36.41,9863.0
2015-06-17 11:00:00,36.41,36.48,36.29,36.4,6100.0,36.41,36.48,36.29,36.4,6100.0
2015-06-17 11:30:00,36.35,36.47,36.19,36.23,9850.0,36.35,36.47,36.19,36.23,9850.0
2015-06-17 12:00:00,36.22,36.25,36.03,36.11,4031.0,36.22,36.25,36.03,36.11,4031.0
2015-06-17 12:30:00,36.12,36.12,36.01,36.07,4000.0,36.12,36.12,36.01,36.07,4000.0
2015-06-17 13:00:00,36.14,36.22,35.96,36.0,18906.0,36.14,36.22,35.96,36.0,18906.0
2015-06-17 13:30:00,35.97,36.0,35.89,35.93,11300.0,35.97,36.0,35.89,35.93,11300.0
2015-06-17 14:00:00,35.87,36.01,35.78,35.99,12418.0,35.87,36.01,35.78,35.99,12418.0
2015-06-17 14:30:00,35.96,36.0,35.9,35.96,15869.0,35.96,36.0,35.9,35.96,15869.0
2015-06-17 15:00:00,35.97,36.0,35.91,35.95,17234.0,35.97,36.0,35.91,35.95,17234.0
2015-06-17 15:30:00,35.94,35.94,35.66,35.69,37551.0,35.94,35.94,35.66,35.69,37551.0
2015-06-18 09:30:00,35.83,36.28,35.76,36.03,7642.0,35.83,36.28,35.76,36.03,7642.0
2015-06-18 10:00:00,36.1,36.2,35.9,36.15,12070.0,36.1,36.2,35.9,36.15,12070.0
2015-06-18 10:30:00,36.14,36.19,35.94,36.02,5789.0,36.14,36.19,35.94,36.02,5789.0
2015-06-18 11:00:00,35.98,36.25,35.98,36.18,3535.0,35.98,36.25,35.98,36.18,3535.0
2015-06-18 11:30:00,36.19,36.26,36.08,36.2,7700.0,36.19,36.26,36.08,36.2,7700.0
2015-06-18 12:00:00,36.26,36.33,36.23,36.32,7440.0,36.26,36.33,36.23,36.32,7440.0
2015-06-18 12:30:00,36.29,36.45,36.2,36.37,3800.0,36.29,36.45,36.2,36.37,3800.0
2015-06-18 13:00:00,36.35,36.35,36.11,36.12,5127.0,36.35,36.35,36.11,36.12,5127.0
2015-06-18 13:30:00,36.12,36.29,35.93,35.93,17204.0,36.12,36.29,35.93,35.93,17204.0
2015-06-18 14:00:00,35.91,36.41,35.91,36.32,12600.0,35.91,36.41,35.91,36.32,12600.0
2015-06-18 14:30:00,36.37,36.77,36.33,36.66,16150.0,36.37,36.77,36.33,36.66,16150.0
2015-06-18 15:00:00,36.57,36.66,36.41,36.62,11713.0,36.57,36.66,36.41,36.62,11713.0
2015-06-18 15:30:00,36.62,37.1,36.61,36.88,31828.0,36.62,37.1,36.61,36.88,31828.0
2015-06-19 09:30:00,36.95,36.95,36.0,36.01,24751.0,36.95,36.95,36.0,36.01,24751.0
2015-06-19 10:00:00,35.99,36.66,35.98,36.6,8110.0,35.99,36.66,35.98,36.6,8110.0
2015-06-19 10:30:00,36.64,36.68,36.19,36.59,10310.0,36.64,36.68,36.19,36.59,10310.0
2015-06-19 11:00:00,36.64,36.68,36.39,36.6,10809.0,36.64,36.68,36.39,36.6,10809.0
2015-06-19 11:30:00,36.58,36.75,36.58,36.59,2800.0,36.58,36.75,36.58,36.59,2800.0
2015-06-19 12:00:00,36.58,36.69,36.41,36.41,9145.0,36.58,36.69,36.41,36.41,9145.0
2015-06-19 12:30:00,36.44,36.6,36.43,36.55,2641.0,36.44,36.6,36.43,36.55,2641.0
2015-06-19 13:00:00,36.59,36.59,36.52,36.53,5435.0,36.59,36.59,36.52,36.53,5435.0
2015-06-19 13:30:00,36.53,36.7,36.53,36.54,2725.0,36.53,36.7,36.53,36.54,2725.0
2015-06-19 14:00:00,36.52,36.63,36.39,36.57,12475.0,36.52,36.63,36.39,36.57,12475.0
2015-06-19 14:30:00,36.58,36.63,36.4,36.57,12559.0,36.58,36.63,36.4,36.57,12559.0
2015-06-19 15:00:00,36.63,36.67,36.51,36.51,7400.0,36.63,36.67,36.51,36.51,7400.0
2015-06-19 15:30:00,36.47,37.01,36.46,36.86,58001.0,36.47,37.01,36.46,36.86,58001.0
2015-06-22 09:30:00,36.96,37.41,36.21,36.24,32998.0,36.96,37.41,36.21,36.24,32998.0
2015-06-22 10:00:00,36.29,36.84,36.21,36.36,20250.0,36.29,36.84,36.21,36.36,20250.0
2015-06-22 10:30:00,36.35,36.57,35.98,35.98,30897.0,36.35,36.57,35.98,35.98,30897.0
2015-06-22 11:00:00,35.99,36.39,35.94,36.26,13688.0,35.99,36.39,35.94,36.26,13688.0
2015-06-22 11:30:00,36.27,36.57,36.27,36.49,5714.0,36.27,36.57,36.27,36.49,5714.0
2015-06-22 12:00:00,36.46,36.56,36.14,36.22,26052.0,36.46,36.56,36.14,36.22,26052.0
2015-06-22 12:30:00,36.2,36.36,36.18,36.26,7600.0,36.2,36.36,36.18,36.26,7600.0
2015-06-22 13:00:00,36.35,36.6,36.35,36.6,11300.0,36.35,36.6,36.35,36.6,11300.0
2015-06-22 13:30:00,36.52,36.58,36.07,36.2,30294.0,36.52,36.58,36.07,36.2,30294.0
2015-06-22 14:00:00,36.22,36.27,36.06,36.11,11316.0,36.22,36.27,36.06,36.11,11316.0
2015-06-22 14:30:00,36.09,36.17,36.05,36.16,11556.0,36.09,36.17,36.05,36.16,11556.0
2015-06-22 15:00:00,36.16,36.16,36.08,36.1,22135.0,36.16,36.16,36.08,36.1,22135.0
2015-06-22 15:30:00,36.1,36.23,35.96,35.96,41302.0,36.1,36.23,35.96,35.96,41302.0
2015-06-23 09:30:00,37.2,37.26,35.77,35.77,26670.0,37.2,37.26,35.77,35.77,26670.0
2015-06-23 10:00:00,35.81,36.35,35.81,35.95,22112.0,35.81,36.35,35.81,35.95,22112.0
2015-06-23 10:30:00,36.0,36.09,35.85,36.09,5380.0,36.0,36.09,35.85,36.09,5380.0
2015-06-23 11:00:00,36.05,36.07,35.79,35.79,13509.0,36.05,36.07,35.79,35.79,13509.0
2015-06-23 11:30:00,35.79,36.17,35.79,35.98,9422.0,35.79,36.17,35.79,35.98,9422.0
2015-06-23 12:00:00,35.94,36.0,35.83,35.87,6500.0,35.94,36.0,35.83,35.87,6500.0
2015-06-23 12:30:00,35.89,35.89,35.81,35.82,5500.0,35.89,35.89,35.81,35.82,5500.0
2015-06-23 13:00:00,35.88,35.89,35.8,35.85,28400.0,35.88,35.89,35.8,35.85,28400.0
2015-06-23 13:30:00,35.82,35.85,35.79,35.79,10208.0,35.82,35.85,35.79,35.79,10208.0
2015-06-23 14:00:00,35.8,35.83,35.69,35.69,20246.0,35.8,35.83,35.69,35.69,20246.0
2015-06-23 14:30:00,35.64,35.75,35.57,35.64,9400.0,35.64,35.75,35.57,35.64,9400.0
2015-06-23 15:00:00,35.64,35.78,35.62,35.63,24940.0,35.64,35.78,35.62,35.63,24940.0
2015-06-23 15:30:00,35.65,35.76,35.65,35.75,70534.0,35.65,35.76,35.65,35.75,70534.0
2015-06-24 09:30:00,35.75,36.18,35.75,35.75,8248.0,35.75,36.18,35.75,35.75,8248.0
2015-06-24 10:00:00,35.75,35.86,35.75,35.83,3300.0,35.75,35.86,35.75,35.83,3300.0
2015-06-24 10:30:00,35.84,35.87,35.58,35.75,11896.0,35.84,35.87,35.58,35.75,11896.0
2015-06-24 11:00:00,35.69,35.93,35.63,35.93,3608.0,35.69,35.93,35.63,35.93,3608.0
2015-06-24 11:30:00,35.89,35.89,35.57,35.57,4600.0,35.89,35.89,35.57,35.57,4600.0
2015-06-24 12:00:00,35.58,35.77,35.58,35.58,5000.0,35.58,35.77,35.58,35.58,5000.0
2015-06-24 12:30:00,35.58,35.63,35.4,35.44,7500.0,35.58,35.63,35.4,35.44,7500.0
2015-06-24 13:00:00,35.41,35.48,35.39,35.39,4881.0,35.41,35.48,35.39,35.39,4881.0
2015-06-24 13:30:00,35.4,35.42,35.29,35.34,8272.0,35.4,35.42,35.29,35.34,8272.0
2015-06-24 14:00:00,35.37,35.4,35.3,35.34,5232.0,35.37,35.4,35.3,35.34,5232.0
2015-06-24 14:30:00,35.32,35.36,35.18,35.24,8700.0,35.32,35.36,35.18,35.24,8700.0
2015-06-24 15:00:00,35.25,35.51,35.17,35.43,14190.0,35.25,35.51,35.17,35.43,14190.0
2015-06-24 15:30:00,35.41,35.42,35.22,35.23,21275.0,35.41,35.42,35.22,35.23,21275.0
2015-06-25 09:30:00,35.55,36.52,35.47,35.69,5647.0,35.55,36.52,35.47,35.69,5647.0
2015-06-25 10:00:00,35.72,35.78,35.49,35.67,10691.0,35.72,35.78,35.49,35.67,10691.0
2015-06-25 10:30:00,35.7,35.7,35.06,35.06,14098.0,35.7,35.7,35.06,35.06,14098.0
2015-06-25 11:00:00,35.11,35.44,35.11,35.34,5200.0,35.11,35.44,35.11,35.34,5200.0
2015-06-25 11:30:00,35.25,35.45,35.16,35.35,6300.0,35.25,35.45,35.16,35.35,6300.0
2015-06-25 12:00:00,35.31,35.46,35.3,35.37,11724.0,35.31,35.46,35.3,35.37,11724.0
2015-06-25 12:30:00,35.39,35.44,35.15,35.31,7980.0,35.39,35.44,35.15,35.31,7980.0
2015-06-25 13:00:00,35.36,35.39,35.27,35.39,7400.0,35.36,35.39,35.27,35.39,7400.0
2015-06-25 13:30:00,35.45,35.45,35.3,35.37,8054.0,35.45,35.45,35.3,35.37,8054.0
2015-06-25 14:00:00,35.39,35.44,35.28,35.31,9665.0,35.39,35.44,35.28,35.31,9665.0
2015-06-25 14:30:00,35.31,35.38,35.15,35.15,23376.0,35.31,35.38,35.15,35.15,23376.0
2015-06-25 15:00:00,35.18,35.34,35.15,35.33,17174.0,35.18,35.34,35.15,35.33,17174.0
2015-06-25 15:30:00,35.33,35.61,35.27,35.43,44165.0,35.33,35.61,35.27,35.43,44165.0
2015-06-26 09:30:00,35.68,36.16,35.35,36.15,10908.0,35.68,36.16,35.35,36.15,10908.0
2015-06-26 10:00:00,36.14,36.59,36.02,36.07,14033.0,36.14,36.59,36.02,36.07,14033.0
2015-06-26 10:30:00,36.02,36.25,35.64,35.64,4738.0,36.02,36.25,35.64,35.64,4738.0
2015-06-26 11:00:00,35.68,36.0,35.68,35.9,5800.0,35.68,36.0,35.68,35.9,5800.0
2015-06-26 11:30:00,35.89,35.96,35.85,35.96,3600.0,35.89,35.96,35.85,35.96,3600.0
2015-06-26 12:00:00,35.96,36.07,35.84,35.93,5090.0,35.96,36.07,35.84,35.93,5090.0
2015-06-26 12:30:00,36.01,36.01,35.49,35.52,4806.0,36.01,36.01,35.49,35.52,4806.0
2015-06-26 13:00:00,35.43,35.68,35.41,35.49,5300.0,35.43,35.68,35.41,35.49,5300.0
2015-06-26 13:30:00,35.47,35.74,35.45,35.45,8000.0,35.47,35.74,35.45,35.45,8000.0
2015-06-26 14:00:00,35.42,35.44,35.27,35.36,4600.0,35.42,35.44,35.27,35.36,4600.0
2015-06-26 14:30:00,35.36,35.66,35.34,35.34,16457.0,35.36,35.66,35.34,35.34,16457.0
2015-06-26 15:00:00,35.38,35.99,35.38,35.99,15956.0,35.38,35.99,35.38,35.99,15956.0
2015-06-26 15:30:00,35.95,35.95,35.44,35.56,74864.0,35.95,35.95,35.44,35.56,74864.0
2015-06-29 09:30:00,35.06,35.52,35.02,35.02,6615.0,35.06,35.52,35.02,35.02,6615.0
2015-06-29 10:00:00,35.1,35.4,35.0,35.18,5282.0,35.1,35.4,35.0,35.18,5282.0
2015-06-29 10:30:00,35.17,35.33,35.05,35.17,5749.0,35.17,35.33,35.05,35.17,5749.0
2015-06-29 11:00:00,35.11,35.24,34.98,35.17,17187.0,35.11,35.24,34.98,35.17,17187.0
2015-06-29 11:30:00,35.2,35.39,35.16,35.39,7300.0,35.2,35.39,35.16,35.39,7300.0
2015-06-29 12:00:00,35.37,35.51,35.36,35.39,4200.0,35.37,35.51,35.36,35.39,4200.0
2015-06-29 12:30:00,35.39,35.43,35.31,35.32,2700.0,35.39,35.43,35.31,35.32,2700.0
2015-06-29 13:00:00,35.21,35.21,35.04,35.06,2671.0,35.21,35.21,35.04,35.06,2671.0
2015-06-29 13:30:00,35.05,35.19,35.05,35.14,1839.0,35.05,35.19,35.05,35.14,1839.0
2015-06-29 14:00:00,35.13,35.22,35.07,35.07,2300.0,35.13,35.22,35.07,35.07,2300.0
2015-06-29 14:30:00,35.04,35.08,34.8,34.9,10097.0,35.04,35.08,34.8,34.9,10097.0
2015-06-29 15:00:00,34.91,34.98,34.84,34.96,6600.0,34.91,34.98,34.84,34.96,6600.0
2015-06-29 15:30:00,34.91,35.04,34.74,34.94,27498.0,34.91,35.04,34.74,34.94,27498.0
2015-06-30 09:30:00,35.1,35.16,34.99,35.13,2951.0,35.1,35.16,34.99,35.13,2951.0
2015-06-30 10:00:00,35.12,35.18,35.07,35.11,2880.0,35.12,35.18,35.07,35.11,2880.0
2015-06-30 10:30:00,35.11,35.22,35.08,35.16,3903.0,35.11,35.22,35.08,35.16,3903.0
2015-06-30 11:00:00,35.15,35.18,35.07,35.13,5580.0,35.15,35.18,35.07,35.13,5580.0
2015-06-30 11:30:00,35.09,35.17,35.05,35.07,2100.0,35.09,35.17,35.05,35.07,2100.0
2015-06-30 12:00:00,35.1,35.28,35.1,35.28,1200.0,35.1,35.28,35.1,35.28,1200.0
2015-06-30 12:30:00,35.24,35.37,35.22,35.37,2000.0,35.24,35.37,35.22,35.37,2000.0
2015-06-30 13:00:00,35.42,35.65,35.36,35.61,11741.0,35.42,35.65,35.36,35.61,11741.0
2015-06-30 13:30:00,35.66,35.95,35.66,35.88,12150.0,35.66,35.95,35.66,35.88,12150.0
2015-06-30 14:00:00,35.83,35.93,35.68,35.68,10191.0,35.83,35.93,35.68,35.68,10191.0
2015-06-30 14:30:00,35.64,35.86,35.5,35.84,24915.0,35.64,35.86,35.5,35.84,24915.0
2015-06-30 15:00:00,35.82,35.84,35.54,35.64,7697.0,35.82,35.84,35.54,35.64,7697.0
2015-06-30 15:30:00,35.64,35.91,35.57,35.88,38002.0,35.64,35.91,35.57,35.88,38002.0
2015-07-01 09:30:00,36.12,36.49,35.77,35.77,10182.0,36.12,36.49,35.77,35.77,10182.0
2015-07-01 10:00:00,35.7,35.7,35.38,35.66,7911.0,35.7,35.7,35.38,35.66,7911.0
2015-07-01 10:30:00,35.61,35.62,35.28,35.46,6212.0,35.61,35.62,35.28,35.46,6212.0
2015-07-01 11:00:00,35.48,35.91,35.48,35.74,9888.0,35.48,35.91,35.48,35.74,9888.0
2015-07-01 11:30:00,35.79,35.85,35.58,35.8,2800.0,35.79,35.85,35.58,35.8,2800.0
2015-07-01 12:00:00,35.81,35.82,35.36,35.36,3300.0,35.81,35.82,35.36,35.36,3300.0
2015-07-01 12:30:00,35.36,35.51,35.34,35.47,5340.0,35.36,35.51,35.34,35.47,5340.0
2015-07-01 13:00:00,35.47,35.6,35.44,35.51,2960.0,35.47,35.6,35.44,35.51,2960.0
2015-07-01 13:30:00,35.57,35.89,35.57,35.81,5000.0,35.57,35.89,35.57,35.81,5000.0
2015-07-01 14:00:00,35.86,35.86,35.6,35.63,5120.0,35.86,35.86,35.6,35.63,5120.0
2015-07-01 14:30:00,35.66,35.7,35.56,35.65,4628.0,35.66,35.7,35.56,35.65,4628.0
2015-07-01 15:00:00,35.63,35.73,35.56,35.63,4163.0,35.63,35.73,35.56,35.63,4163.0
2015-07-01 15:30:00,35.6,35.76,35.43,35.55,29452.0,35.6,35.76,35.43,35.55,29452.0
2015-07-02 09:30:00,35.64,35.64,34.86,34.86,6352.0,35.64,35.64,34.86,34.86,6352.0
2015-07-02 10:00:00,34.81,34.81,34.55,34.68,3100.0,34.81,34.81,34.55,34.68,3100.0
2015-07-02 10:30:00,34.73,34.84,34.63,34.78,6737.0,34.73,34.84,34.63,34.78,6737.0
2015-07-02 11:00:00,34.74,34.75,34.51,34.51,9571.0,34.74,34.75,34.51,34.51,9571.0
2015-07-02 11:30:00,34.58,34.7,34.39,34.51,9316.0,34.58,34.7,34.39,34.51,9316.0
2015-07-02 12:00:00,34.51,34.53,34.38,34.47,8121.0,34.51,34.53,34.38,34.47,8121.0
2015-07-02 12:30:00,34.42,34.5,34.05,34.05,8680.0,34.42,34.5,34.05,34.05,8680.0
2015-07-02 13:00:00,34.05,34.4,34.04,34.4,3000.0,34.05,34.4,34.04,34.4,3000.0
2015-07-02 13:30:00,34.52,34.58,34.35,34.49,4703.0,34.52,34.58,34.35,34.49,4703.0
2015-07-02 14:00:00,34.45,34.65,34.3,34.3,12985.0,34.45,34.65,34.3,34.3,12985.0
2015-07-02 14:30:00,34.43,34.65,34.38,34.65,2300.0,34.43,34.65,34.38,34.65,2300.0
2015-07-02 15:00:00,34.69,34.75,34.58,34.7,3300.0,34.69,34.75,34.58,34.7,3300.0
2015-07-02 15:30:00,34.73,34.82,34.57,34.63,13393.0,34.73,34.82,34.57,34.63,13393.0
2015-07-06 09:30:00,34.4,34.53,34.0,34.53,10215.0,34.4,34.53,34.0,34.53,10215.0
2015-07-06 10:00:00,34.52,35.05,34.52,35.05,3400.0,34.52,35.05,34.52,35.05,3400.0
2015-07-06 10:30:00,35.02,35.53,35.02,35.14,8450.0,35.02,35.53,35.02,35.14,8450.0
2015-07-06 11:00:00,35.01,35.01,34.6,34.61,2800.0,35.01,35.01,34.6,34.61,2800.0
2015-07-06 11:30:00,34.58,34.98,34.53,34.97,8283.0,34.58,34.98,34.53,34.97,8283.0
2015-07-06 12:00:00,34.98,35.17,34.93,35.13,2950.0,34.98,35.17,34.93,35.13,2950.0
2015-07-06 12:30:00,35.12,35.12,34.78,34.92,3200.0,35.12,35.12,34.78,34.92,3200.0
2015-07-06 13:00:00,34.99,35.0,34.61,34.68,2700.0,34.99,35.0,34.61,34.68,2700.0
2015-07-06 13:30:00,34.64,34.85,34.64,34.81,5471.0,34.64,34.85,34.64,34.81,5471.0
2015-07-06 14:00:00,34.79,34.98,34.7,34.9,9513.0,34.79,34.98,34.7,34.9,9513.0
2015-07-06 14:30:00,34.8,34.81,34.73,34.78,1600.0,34.8,34.81,34.73,34.78,1600.0
2015-07-06 15:00:00,34.86,35.11,34.81,34.93,16818.0,34.86,35.11,34.81,34.93,16818.0
2015-07-06 15:30:00,34.96,35.41,34.92,35.32,34848.0,34.96,35.41,34.92,35.32,34848.0
2015-07-07 09:30:00,35.27,35.49,34.78,34.78,3823.0,35.27,35.49,34.78,34.78,3823.0
2015-07-07 10:00:00,34.76,34.81,34.63,34.72,10833.0,34.76,34.81,34.63,34.72,10833.0
2015-07-07 10:30:00,34.66,34.66,34.21,34.49,6616.0,34.66,34.66,34.21,34.49,6616.0
2015-07-07 11:00:00,34.49,34.49,34.09,34.21,14122.0,34.49,34.49,34.09,34.21,14122.0
2015-07-07 11:30:00,34.09,34.37,34.07,34.29,1400.0,34.09,34.37,34.07,34.29,1400.0
2015-07-07 12:00:00,34.24,34.24,34.11,34.17,900.0,34.24,34.24,34.11,34.17,900.0
2015-07-07 12:30:00,34.2,34.59,34.2,34.59,6355.0,34.2,34.59,34.2,34.59,6355.0
2015-07-07 13:00:00,34.56,34.86,34.56,34.74,2000.0,34.56,34.86,34.56,34.74,2000.0
2015-07-07 13:30:00,34.67,34.86,34.67,34.84,2900.0,34.67,34.86,34.67,34.84,2900.0
2015-07-07 14:00:00,34.77,34.83,34.65,34.71,7637.0,34.77,34.83,34.65,34.71,7637.0
2015-07-07 14:30:00,34.8,35.02,34.68,35.02,4300.0,34.8,35.02,34.68,35.02,4300.0
2015-07-07 15:00:00,35.1,35.16,35.05,35.16,10463.0,35.1,35.16,35.05,35.16,10463.0
2015-07-07 15:30:00,35.16,35.59,35.16,35.56,45062.0,35.16,35.59,35.16,35.56,45062.0
2015-07-08 09:30:00,35.14,35.37,34.79,34.97,7583.0,35.14,35.37,34.79,34.97,7583.0
2015-07-08 10:00:00,34.91,34.91,34.66,34.66,14910.0,34.91,34.91,34.66,34.66,14910.0
2015-07-08 10:30:00,34.67,35.12,34.66,34.88,14317.0,34.67,35.12,34.66,34.88,14317.0
2015-07-08 11:00:00,34.87,34.87,34.59,34.59,17628.0,34.87,34.87,34.59,34.59,17628.0
2015-07-08 11:30:00,34.59,34.66,34.23,34.24,5936.0,34.59,34.66,34.23,34.24,5936.0
2015-07-08 12:00:00,34.25,34.36,34.13,34.13,11158.0,34.25,34.36,34.13,34.13,11158.0
2015-07-08 12:30:00,34.15,34.42,34.09,34.42,5203.0,34.15,34.42,34.09,34.42,5203.0
2015-07-08 13:00:00,34.44,34.71,34.4,34.71,3100.0,34.44,34.71,34.4,34.71,3100.0
2015-07-08 13:30:00,34.69,34.83,34.64,34.83,2800.0,34.69,34.83,34.64,34.83,2800.0
2015-07-08 14:00:00,34.82,34.93,34.69,34.85,4600.0,34.82,34.93,34.69,34.85,4600.0
2015-07-08 14:30:00,34.82,34.96,34.68,34.81,49459.0,34.82,34.96,34.68,34.81,49459.0
2015-07-08 15:00:00,34.65,34.83,34.43,34.47,24928.0,34.65,34.83,34.43,34.47,24928.0
2015-07-08 15:30:00,34.48,34.56,34.24,34.42,26850.0,34.48,34.56,34.24,34.42,26850.0
2015-07-09 09:30:00,34.96,35.5,34.48,34.81,11874.0,34.96,35.5,34.48,34.81,11874.0
2015-07-09 10:00:00,34.83,35.19,34.71,34.72,6407.0,34.83,35.19,34.71,34.72,6407.0
2015-07-09 10:30:00,34.71,34.98,34.71,34.92,5200.0,34.71,34.98,34.71,34.92,5200.0
2015-07-09 11:00:00,34.98,35.11,34.96,35.09,1700.0,34.98,35.11,34.96,35.09,1700.0
2015-07-09 11:30:00,35.07,35.22,35.05,35.08,4150.0,35.07,35.22,35.05,35.08,4150.0
2015-07-09 12:00:00,35.06,35.1,34.82,34.95,4500.0,35.06,35.1,34.82,34.95,4500.0
2015-07-09 12:30:00,34.88,35.0,34.67,34.8,5800.0,34.88,35.0,34.67,34.8,5800.0
2015-07-09 13:00:00,34.78,34.98,34.59,34.66,10898.0,34.78,34.98,34.59,34.66,10898.0
2015-07-09 13:30:00,34.63,34.68,34.45,34.63,15700.0,34.63,34.68,34.45,34.63,15700.0
2015-07-09 14:00:00,34.74,34.8,34.2,34.24,19000.0,34.74,34.8,34.2,34.24,19000.0
2015-07-09 14:30:00,34.27,34.8,34.27,34.68,14532.0,34.27,34.8,34.27,34.68,14532.0
2015-07-09 15:00:00,34.67,34.84,34.39,34.46,21772.0,34.67,34.84,34.39,34.46,21772.0
2015-07-09 15:30:00,34.47,34.98,34.47,34.69,23272.0,34.47,34.98,34.47,34.69,23272.0
2015-07-10 09:30:00,35.3,35.48,34.76,35.0,7255.0,35.3,35.48,34.76,35.0,7255.0
2015-07-10 10:00:00,35.04,35.05,34.72,34.84,7500.0,35.04,35.05,34.72,34.84,7500.0
2015-07-10 10:30:00,34.93,35.0,34.81,34.89,8893.0,34.93,35.0,34.81,34.89,8893.0
2015-07-10 11:00:00,34.93,35.25,34.93,35.14,4100.0,34.93,35.25,34.93,35.14,4100.0
2015-07-10 11:30:00,35.09,35.16,34.97,35.16,3825.0,35.09,35.16,34.97,35.16,3825.0
2015-07-10 12:00:00,35.11,35.3,34.97,35.3,6671.0,35.11,35.3,34.97,35.3,6671.0
2015-07-10 12:30:00,35.31,35.31,34.97,34.98,11713.0,35.31,35.31,34.97,34.98,11713.0
2015-07-10 13:00:00,35.03,35.13,34.99,35.13,4728.0,35.03,35.13,34.99,35.13,4728.0
2015-07-10 13:30:00,35.17,35.26,35.17,35.23,1983.0,35.17,35.26,35.17,35.23,1983.0
2015-07-10 14:00:00,35.29,35.42,35.24,35.24,4600.0,35.29,35.42,35.24,35.24,4600.0
2015-07-10 14:30:00,35.32,35.35,35.2,35.35,1800.0,35.32,35.35,35.2,35.35,1800.0
2015-07-10 15:00:00,35.34,35.4,35.15,35.17,7000.0,35.34,35.4,35.15,35.17,7000.0
2015-07-10 15:30:00,35.13,35.64,35.13,35.34,16896.0,35.13,35.64,35.13,35.34,16896.0
2015-07-13 09:30:00,35.17,35.93,35.17,35.55,21616.0,35.17,35.93,35.17,35.55,21616.0
2015-07-13 10:00:00,35.62,35.89,35.59,35.86,7000.0,35.62,35.89,35.59,35.86,7000.0
2015-07-13 10:30:00,35.84,36.2,35.84,36.11,7815.0,35.84,36.2,35.84,36.11,7815.0
2015-07-13 11:00:00,36.12,36.21,35.67,35.79,13088.0,36.12,36.21,35.67,35.79,13088.0
2015-07-13 11:30:00,35.94,35.97,35.76,35.97,11829.0,35.94,35.97,35.76,35.97,11829.0
2015-07-13 12:00:00,35.85,36.26,35.85,36.26,11231.0,35.85,36.26,35.85,36.26,11231.0
2015-07-13 12:30:00,36.3,36.3,35.97,36.07,7843.0,36.3,36.3,35.97,36.07,7843.0
2015-07-13 13:00:00,36.04,36.13,36.0,36.08,5476.0,36.04,36.13,36.0,36.08,5476.0
2015-07-13 13:30:00,36.09,36.09,36.03,36.04,970.0,36.09,36.09,36.03,36.04,970.0
2015-07-13 14:00:00,35.99,35.99,35.7,35.7,3075.0,35.99,35.99,35.7,35.7,3075.0
2015-07-13 14:30:00,35.75,35.86,35.74,35.81,4215.0,35.75,35.86,35.74,35.81,4215.0
2015-07-13 15:00:00,35.81,35.81,35.38,35.46,14217.0,35.81,35.81,35.38,35.46,14217.0
2015-07-13 15:30:00,35.5,35.62,35.4,35.45,42840.0,35.5,35.62,35.4,35.45,42840.0
2015-07-14 09:30:00,35.55,36.0,35.25,35.82,15721.0,35.55,36.0,35.25,35.82,15721.0
2015-07-14 10:00:00,35.8,36.0,35.64,35.78,6150.0,35.8,36.0,35.64,35.78,6150.0
2015-07-14 10:30:00,35.79,35.85,35.6,35.81,6665.0,35.79,35.85,35.6,35.81,6665.0
2015-07-14 11:00:00,35.71,35.78,35.7,35.72,3800.0,35.71,35.78,35.7,35.72,3800.0
2015-07-14 11:30:00,35.79,35.89,35.74,35.74,5476.0,35.79,35.89,35.74,35.74,5476.0
2015-07-14 12:00:00,35.74,35.78,35.71,35.76,3559.0,35.74,35.78,35.71,35.76,3559.0
2015-07-14 12:30:00,35.74,35.77,35.64,35.7,1200.0,35.74,35.77,35.64,35.7,1200.0
2015-07-14 13:00:00,35.66,35.73,35.66,35.72,1400.0,35.66,35.73,35.66,35.72,1400.0
2015-07-14 13:30:00,35.68,35.71,35.6,35.66,1501.0,35.68,35.71,35.6,35.66,1501.0
2015-07-14 14:00:00,35.63,35.63,35.49,35.5,6800.0,35.63,35.63,35.49,35.5,6800.0
2015-07-14 14:30:00,35.43,35.5,35.43,35.5,1471.0,35.43,35.5,35.43,35.5,1471.0
2015-07-14 15:00:00,35.5,35.53,35.41,35.44,4900.0,35.5,35.53,35.41,35.44,4900.0
2015-07-14 15:30:00,35.4,35.49,35.39,35.46,17122.0,35.4,35.49,35.39,35.46,17122.0
2015-07-15 09:30:00,35.6,35.78,35.35,35.62,3078.0,35.6,35.78,35.35,35.62,3078.0
2015-07-15 10:00:00,35.51,35.86,35.51,35.76,4000.0,35.51,35.86,35.51,35.76,4000.0
2015-07-15 10:30:00,35.74,35.79,35.49,35.6,8100.0,35.74,35.79,35.49,35.6,8100.0
2015-07-15 11:00:00,35.64,35.64,35.51,35.52,2600.0,35.64,35.64,35.51,35.52,2600.0
2015-07-15 11:30:00,35.48,35.58,35.3,35.38,3200.0,35.48,35.58,35.3,35.38,3200.0
2015-07-15 12:00:00,35.42,35.49,35.39,35.44,1200.0,35.42,35.49,35.39,35.44,1200.0
2015-07-15 12:30:00,35.49,35.49,35.37,35.42,4344.0,35.49,35.49,35.37,35.42,4344.0
2015-07-15 13:00:00,35.46,35.74,35.45,35.66,2658.0,35.46,35.74,35.45,35.66,2658.0
2015-07-15 13:30:00,35.71,35.76,35.67,35.76,4308.0,35.71,35.76,35.67,35.76,4308.0
2015-07-15 14:00:00,35.79,35.93,35.65,35.75,3400.0,35.79,35.93,35.65,35.75,3400.0
2015-07-15 14:30:00,35.74,35.86,35.74,35.79,4150.0,35.74,35.86,35.74,35.79,4150.0
2015-07-15 15:00:00,35.85,35.89,35.62,35.76,7540.0,35.85,35.89,35.62,35.76,7540.0
2015-07-15 15:30:00,35.71,35.87,35.68,35.82,8011.0,35.71,35.87,35.68,35.82,8011.0
2015-07-16 09:30:00,36.0,36.6,35.97,36.38,4912.0,36.0,36.6,35.97,36.38,4912.0
2015-07-16 10:00:00,36.44,37.44,36.28,37.27,27478.0,36.44,37.44,36.28,37.27,27478.0
2015-07-16 10:30:00,37.18,37.35,36.77,36.89,11400.0,37.18,37.35,36.77,36.89,11400.0
2015-07-16 11:00:00,36.92,37.28,36.86,37.05,20333.0,36.92,37.28,36.86,37.05,20333.0
2015-07-16 11:30:00,37.11,37.11,36.95,37.01,8734.0,37.11,37.11,36.95,37.01,8734.0
2015-07-16 12:00:00,37.04,37.36,36.97,37.17,35530.0,37.04,37.36,36.97,37.17,35530.0
2015-07-16 12:30:00,37.19,37.29,36.94,36.95,7415.0,37.19,37.29,36.94,36.95,7415.0
2015-07-16 13:00:00,36.97,37.0,36.79,36.87,4000.0,36.97,37.0,36.79,36.87,4000.0
2015-07-16 13:30:00,37.0,37.0,36.56,36.65,6100.0,37.0,37.0,36.56,36.65,6100.0
2015-07-16 14:00:00,36.69,37.08,36.69,37.0,9225.0,36.69,37.08,36.69,37.0,9225.0
2015-07-16 14:30:00,37.16,37.24,37.09,37.1,4835.0,37.16,37.24,37.09,37.1,4835.0
2015-07-16 15:00:00,37.11,37.23,37.09,37.16,6267.0,37.11,37.23,37.09,37.16,6267.0
2015-07-16 15:30:00,37.18,37.43,37.13,37.29,54323.0,37.18,37.43,37.13,37.29,54323.0
2015-07-17 09:30:00,37.44,37.44,37.07,37.08,5410.0,37.44,37.44,37.07,37.08,5410.0
2015-07-17 10:00:00,37.12,37.12,36.52,36.56,13988.0,37.12,37.12,36.52,36.56,13988.0
2015-07-17 10:30:00,36.78,36.93,36.67,36.78,22549.0,36.78,36.93,36.67,36.78,22549.0
2015-07-17 11:00:00,36.87,36.89,36.49,36.55,7895.0,36.87,36.89,36.49,36.55,7895.0
2015-07-17 11:30:00,36.55,36.64,36.36,36.36,2810.0,36.55,36.64,36.36,36.36,2810.0
2015-07-17 12:00:00,36.43,36.47,36.15,36.19,7695.0,36.43,36.47,36.15,36.19,7695.0
2015-07-17 12:30:00,36.24,36.41,36.22,36.28,6307.0,36.24,36.41,36.22,36.28,6307.0
2015-07-17 13:00:00,36.05,36.05,35.83,35.91,5600.0,36.05,36.05,35.83,35.91,5600.0
2015-07-17 13:30:00,35.89,36.29,35.89,36.29,1500.0,35.89,36.29,35.89,36.29,1500.0
2015-07-17 14:00:00,36.22,36.32,36.05,36.17,7280.0,36.22,36.32,36.05,36.17,7280.0
2015-07-17 14:30:00,36.23,36.53,36.2,36.46,3200.0,36.23,36.53,36.2,36.46,3200.0
2015-07-17 15:00:00,36.55,36.55,36.4,36.49,6000.0,36.55,36.55,36.4,36.49,6000.0
2015-07-17 15:30:00,36.48,36.48,36.28,36.3,16421.0,36.48,36.48,36.28,36.3,16421.0
2015-07-20 09:30:00,36.49,36.49,36.27,36.44,5037.0,36.49,36.49,36.27,36.44,5037.0
2015-07-20 10:00:00,36.46,36.48,36.28,36.3,13707.0,36.46,36.48,36.28,36.3,13707.0
2015-07-20 10:30:00,36.33,36.61,36.26,36.61,13249.0,36.33,36.61,36.26,36.61,13249.0
2015-07-20 11:00:00,36.62,36.96,36.62,36.95,2600.0,36.62,36.96,36.62,36.95,2600.0
2015-07-20 11:30:00,36.85,36.94,36.66,36.8,8471.0,36.85,36.94,36.66,36.8,8471.0
2015-07-20 12:00:00,36.78,36.88,36.72,36.85,8767.0,36.78,36.88,36.72,36.85,8767.0
2015-07-20 12:30:00,36.83,36.9,36.83,36.88,1000.0,36.83,36.9,36.83,36.88,1000.0
2015-07-20 13:00:00,36.97,36.97,36.76,36.76,1200.0,36.97,36.97,36.76,36.76,1200.0
2015-07-20 13:30:00,36.54,36.87,36.54,36.76,3477.0,36.54,36.87,36.54,36.76,3477.0
2015-07-20 14:00:00,36.78,36.86,36.55,36.7,8945.0,36.78,36.86,36.55,36.7,8945.0
2015-07-20 14:30:00,36.72,36.88,36.72,36.73,3000.0,36.72,36.88,36.72,36.73,3000.0
2015-07-20 15:00:00,36.72,36.78,36.7,36.71,2200.0,36.72,36.78,36.7,36.71,2200.0
2015-07-20 15:30:00,36.75,36.87,36.66,36.79,13616.0,36.75,36.87,36.66,36.79,13616.0
2015-07-21 09:30:00,36.75,36.75,36.41,36.46,27865.0,36.75,36.75,36.41,36.46,27865.0
2015-07-21 10:00:00,36.49,36.95,36.49,36.59,10011.0,36.49,36.95,36.49,36.59,10011.0
2015-07-21 10:30:00,36.46,36.54,36.34,36.46,9170.0,36.46,36.54,36.34,36.46,9170.0
2015-07-21 11:00:00,36.5,36.5,36.29,36.31,2100.0,36.5,36.5,36.29,36.31,2100.0
2015-07-21 11:30:00,36.35,36.35,36.29,36.29,1700.0,36.35,36.35,36.29,36.29,1700.0
2015-07-21 12:00:00,36.36,36.36,36.35,36.35,300.0,36.36,36.36,36.35,36.35,300.0
2015-07-21 12:30:00,36.48,36.83,36.48,36.65,1200.0,36.48,36.83,36.48,36.65,1200.0
2015-07-21 13:00:00,36.7,36.77,36.42,36.73,9580.0,36.7,36.77,36.42,36.73,9580.0
2015-07-21 13:30:00,36.69,36.81,36.68,36.76,2300.0,36.69,36.81,36.68,36.76,2300.0
2015-07-21 14:00:00,36.72,36.72,36.65,36.65,1525.0,36.72,36.72,36.65,36.65,1525.0
2015-07-21 14:30:00,36.78,36.84,36.77,36.78,1100.0,36.78,36.84,36.77,36.78,1100.0
2015-07-21 15:00:00,36.84,36.89,36.7,36.88,4200.0,36.84,36.89,36.7,36.88,4200.0
2015-07-21 15:30:00,36.84,36.92,36.75,36.83,7596.0,36.84,36.92,36.75,36.83,7596.0
2015-07-22 09:30:00,36.67,37.2,36.56,37.13,26359.0,36.67,37.2,36.56,37.13,26359.0
2015-07-22 10:00:00,37.11,37.39,36.79,37.39,8727.0,37.11,37.39,36.79,37.39,8727.0
2015-07-22 10:30:00,37.27,37.27,36.97,36.98,1500.0,37.27,37.27,36.97,36.98,1500.0
2015-07-22 11:00:00,36.96,37.28,36.86,37.27,9984.0,36.96,37.28,36.86,37.27,9984.0
2015-07-22 11:30:00,37.15,37.15,37.14,37.14,300.0,37.15,37.15,37.14,37.14,300.0
2015-07-22 12:00:00,37.24,37.35,37.14,37.3,2499.0,37.24,37.35,37.14,37.3,2499.0
2015-07-22 12:30:00,37.31,37.36,37.21,37.31,1500.0,37.31,37.36,37.21,37.31,1500.0
2015-07-22 13:00:00,37.4,37.4,37.28,37.28,1891.0,37.4,37.4,37.28,37.28,1891.0
2015-07-22 13:30:00,37.3,37.53,37.16,37.5,4900.0,37.3,37.53,37.16,37.5,4900.0
2015-07-22 14:00:00,37.46,37.48,37.31,37.4,3993.0,37.46,37.48,37.31,37.4,3993.0
2015-07-22 14:30:00,37.39,37.5,37.29,37.45,6203.0,37.39,37.5,37.29,37.45,6203.0
2015-07-22 15:00:00,37.45,37.48,37.23,37.41,5992.0,37.45,37.48,37.23,37.41,5992.0
2015-07-22 15:30:00,37.36,37.44,36.91,37.21,11215.0,37.36,37.44,36.91,37.21,11215.0
2015-07-23 09:30:00,37.22,37.68,37.02,37.25,22828.0,37.22,37.68,37.02,37.25,22828.0
2015-07-23 10:00:00,37.18,37.27,37.0,37.22,12948.0,37.18,37.27,37.0,37.22,12948.0
2015-07-23 10:30:00,37.2,37.22,37.13,37.22,4156.0,37.2,37.22,37.13,37.22,4156.0
2015-07-23 11:00:00,37.21,37.36,37.21,37.27,1641.0,37.21,37.36,37.21,37.27,1641.0
2015-07-23 11:30:00,37.23,37.23,36.81,36.82,18198.0,37.23,37.23,36.81,36.82,18198.0
2015-07-23 12:00:00,36.87,36.87,36.25,36.34,20931.0,36.87,36.87,36.25,36.34,20931.0
2015-07-23 12:30:00,36.32,36.65,36.32,36.55,12882.0,36.32,36.65,36.32,36.55,12882.0
2015-07-23 13:00:00,36.47,36.65,36.47,36.53,2000.0,36.47,36.65,36.47,36.53,2000.0
2015-07-23 13:30:00,36.54,36.69,36.44,36.67,11432.0,36.54,36.69,36.44,36.67,11432.0
2015-07-23 14:00:00,36.83,37.07,36.72,37.03,31676.0,36.83,37.07,36.72,37.03,31676.0
2015-07-23 14:30:00,37.06,37.11,36.76,36.86,3900.0,37.06,37.11,36.76,36.86,3900.0
2015-07-23 15:00:00,36.84,36.89,36.64,36.8,3800.0,36.84,36.89,36.64,36.8,3800.0
2015-07-23 15:30:00,36.85,36.93,36.56,36.76,10030.0,36.85,36.93,36.56,36.76,10030.0
2015-07-24 09:30:00,36.85,36.85,36.26,36.7,14074.0,36.85,36.85,36.26,36.7,14074.0
2015-07-24 10:00:00,36.86,36.95,36.86,36.88,900.0,36.86,36.95,36.86,36.88,900.0
2015-07-24 10:30:00,36.87,36.89,36.69,36.83,4513.0,36.87,36.89,36.69,36.83,4513.0
2015-07-24 11:00:00,36.83,36.89,36.79,36.79,1480.0,36.83,36.89,36.79,36.79,1480.0
2015-07-24 11:30:00,36.79,36.9,36.69,36.75,5100.0,36.79,36.9,36.69,36.75,5100.0
2015-07-24 12:00:00,36.82,36.82,36.63,36.64,4900.0,36.82,36.82,36.63,36.64,4900.0
2015-07-24 12:30:00,36.64,36.65,36.56,36.56,2800.0,36.64,36.65,36.56,36.56,2800.0
2015-07-24 13:00:00,36.56,36.57,36.41,36.49,5500.0,36.56,36.57,36.41,36.49,5500.0
2015-07-24 13:30:00,36.48,36.48,36.31,36.31,3300.0,36.48,36.48,36.31,36.31,3300.0
2015-07-24 14:00:00,36.32,36.32,35.98,36.05,4341.0,36.32,36.32,35.98,36.05,4341.0
2015-07-24 14:30:00,36.04,36.09,35.98,36.04,4150.0,36.04,36.09,35.98,36.04,4150.0
2015-07-24 15:00:00,35.96,36.05,35.86,35.86,4100.0,35.96,36.05,35.86,35.86,4100.0
2015-07-24 15:30:00,35.85,35.85,35.72,35.76,9327.0,35.85,35.85,35.72,35.76,9327.0
2015-07-27 09:30:00,35.38,35.38,34.36,35.28,26199.0,35.38,35.38,34.36,35.28,26199.0
2015-07-27 10:00:00,35.12,35.35,35.1,35.13,2763.0,35.12,35.35,35.1,35.13,2763.0
2015-07-27 10:30:00,35.27,35.62,35.27,35.41,5100.0,35.27,35.62,35.27,35.41,5100.0
2015-07-27 11:00:00,35.4,35.4,35.1,35.16,5390.0,35.4,35.4,35.1,35.16,5390.0
2015-07-27 11:30:00,35.16,35.19,34.72,34.72,3995.0,35.16,35.19,34.72,34.72,3995.0
2015-07-27 12:00:00,34.78,34.8,34.69,34.77,2200.0,34.78,34.8,34.69,34.77,2200.0
2015-07-27 12:30:00,34.76,35.1,34.73,34.86,7637.0,34.76,35.1,34.73,34.86,7637.0
2015-07-27 13:00:00,34.84,35.04,34.84,35.04,3050.0,34.84,35.04,34.84,35.04,3050.0
2015-07-27 13:30:00,35.12,35.12,34.95,35.04,2688.0,35.12,35.12,34.95,35.04,2688.0
2015-07-27 14:00:00,34.98,35.24,34.84,35.04,4397.0,34.98,35.24,34.84,35.04,4397.0
2015-07-27 14:30:00,34.99,35.03,34.82,34.84,4327.0,34.99,35.03,34.82,34.84,4327.0
2015-07-27 15:00:00,34.8,34.96,34.78,34.86,6083.0,34.8,34.96,34.78,34.86,6083.0
2015-07-27 15:30:00,34.78,34.96,34.69,34.92,19924.0,34.78,34.96,34.69,34.92,19924.0
2015-07-28 09:30:00,35.18,35.18,34.08,34.08,11028.0,35.18,35.18,34.08,34.08,11028.0
2015-07-28 10:00:00,34.04,34.04,33.63,33.64,5182.0,34.04,34.04,33.63,33.64,5182.0
2015-07-28 10:30:00,33.73,34.09,33.64,33.98,9982.0,33.73,34.09,33.64,33.98,9982.0
2015-07-28 11:00:00,33.88,34.0,33.76,34.0,8420.0,33.88,34.0,33.76,34.0,8420.0
2015-07-28 11:30:00,34.01,34.33,34.01,34.18,10672.0,34.01,34.33,34.01,34.18,10672.0
2015-07-28 12:00:00,34.18,34.26,33.93,33.94,10890.0,34.18,34.26,33.93,33.94,10890.0
2015-07-28 12:30:00,34.0,34.04,33.86,33.95,5100.0,34.0,34.04,33.86,33.95,5100.0
2015-07-28 13:00:00,33.84,34.3,33.84,34.16,21613.0,33.84,34.3,33.84,34.16,21613.0
2015-07-28 13:30:00,34.18,34.33,34.08,34.3,38447.0,34.18,34.33,34.08,34.3,38447.0
2015-07-28 14:00:00,34.25,34.37,34.07,34.24,41900.0,34.25,34.37,34.07,34.24,41900.0
2015-07-28 14:30:00,34.21,34.3,34.01,34.3,10153.0,34.21,34.3,34.01,34.3,10153.0
2015-07-28 15:00:00,34.24,35.57,34.21,35.3,37125.0,34.24,35.57,34.21,35.3,37125.0
2015-07-28 15:30:00,35.27,35.57,35.27,35.38,30498.0,35.27,35.57,35.27,35.38,30498.0
2015-07-29 09:30:00,35.36,35.41,34.32,34.32,25911.0,35.36,35.41,34.32,34.32,25911.0
2015-07-29 10:00:00,34.26,34.35,33.53,33.61,17925.0,34.26,34.35,33.53,33.61,17925.0
2015-07-29 10:30:00,33.74,33.77,32.8,32.8,14168.0,33.74,33.77,32.8,32.8,14168.0
2015-07-29 11:00:00,32.85,33.31,32.83,33.21,30681.0,32.85,33.31,32.83,33.21,30681.0
2015-07-29 11:30:00,33.33,33.58,33.17,33.48,31156.0,33.33,33.58,33.17,33.48,31156.0
2015-07-29 12:00:00,33.56,33.69,33.46,33.46,10701.0,33.56,33.69,33.46,33.46,10701.0
2015-07-29 12:30:00,33.32,33.36,33.2,33.23,2591.0,33.32,33.36,33.2,33.23,2591.0
2015-07-29 13:00:00,33.2,33.23,33.04,33.04,2300.0,33.2,33.23,33.04,33.04,2300.0
2015-07-29 13:30:00,33.09,33.12,32.83,33.12,5708.0,33.09,33.12,32.83,33.12,5708.0
2015-07-29 14:00:00,33.29,33.29,33.12,33.29,13053.0,33.29,33.29,33.12,33.29,13053.0
2015-07-29 14:30:00,33.33,34.36,33.33,34.36,8047.0,33.33,34.36,33.33,34.36,8047.0
2015-07-29 15:00:00,34.25,34.5,33.89,34.5,18324.0,34.25,34.5,33.89,34.5,18324.0
2015-07-29 15:30:00,34.43,35.22,34.14,34.62,66916.0,34.43,35.22,34.14,34.62,66916.0
2015-07-30 09:30:00,34.34,34.77,33.26,34.77,38009.0,34.34,34.77,33.26,34.77,38009.0
2015-07-30 10:00:00,34.77,35.34,34.73,35.27,12799.0,34.77,35.34,34.73,35.27,12799.0
2015-07-30 10:30:00,35.35,35.4,35.0,35.15,3700.0,35.35,35.4,35.0,35.15,3700.0
2015-07-30 11:00:00,35.15,35.75,34.9,35.65,8040.0,35.15,35.75,34.9,35.65,8040.0
2015-07-30 11:30:00,35.75,35.77,35.57,35.63,3500.0,35.75,35.77,35.57,35.63,3500.0
2015-07-30 12:00:00,35.71,35.88,35.53,35.54,4400.0,35.71,35.88,35.53,35.54,4400.0
2015-07-30 12:30:00,35.51,35.57,35.46,35.52,2842.0,35.51,35.57,35.46,35.52,2842.0
2015-07-30 13:00:00,35.5,35.52,35.4,35.51,11661.0,35.5,35.52,35.4,35.51,11661.0
2015-07-30 13:30:00,35.5,35.6,35.44,35.49,10200.0,35.5,35.6,35.44,35.49,10200.0
2015-07-30 14:00:00,35.5,35.53,35.21,35.25,4700.0,35.5,35.53,35.21,35.25,4700.0
2015-07-30 14:30:00,35.16,35.24,35.0,35.0,7900.0,35.16,35.24,35.0,35.0,7900.0
2015-07-30 15:00:00,35.01,35.04,34.91,35.01,13122.0,35.01,35.04,34.91,35.01,13122.0
2015-07-30 15:30:00,35.01,35.2,34.87,35.11,66740.0,35.01,35.2,34.87,35.11,66740.0
2015-07-31 09:30:00,35.21,35.49,34.88,35.31,16842.0,35.21,35.49,34.88,35.31,16842.0
2015-07-31 10:00:00,35.31,35.77,35.1,35.6,5833.0,35.31,35.77,35.1,35.6,5833.0
2015-07-31 10:30:00,35.59,36.08,35.54,35.99,10050.0,35.59,36.08,35.54,35.99,10050.0
2015-07-31 11:00:00,36.12,36.59,36.08,36.59,6215.0,36.12,36.59,36.08,36.59,6215.0
2015-07-31 11:30:00,36.54,36.85,36.35,36.84,8429.0,36.54,36.85,36.35,36.84,8429.0
2015-07-31 12:00:00,36.85,36.95,36.78,36.95,3100.0,36.85,36.95,36.78,36.95,3100.0
2015-07-31 12:30:00,36.94,37.02,36.85,36.85,7400.0,36.94,37.02,36.85,36.85,7400.0
2015-07-31 13:00:00,36.86,36.99,36.58,36.65,17220.0,36.86,36.99,36.58,36.65,17220.0
2015-07-31 13:30:00,36.63,36.7,36.31,36.31,18941.0,36.63,36.7,36.31,36.31,18941.0
2015-07-31 14:00:00,36.27,36.27,36.07,36.17,5300.0,36.27,36.27,36.07,36.17,5300.0
2015-07-31 14:30:00,36.22,36.22,36.04,36.09,1500.0,36.22,36.22,36.04,36.09,1500.0
2015-07-31 15:00:00,36.09,36.09,35.67,35.71,5657.0,36.09,36.09,35.67,35.71,5657.0
2015-07-31 15:30:00,35.71,35.93,35.58,35.92,10511.0,35.71,35.93,35.58,35.92,10511.0
2015-08-03 09:30:00,35.73,35.92,35.34,35.88,20433.0,35.73,35.92,35.34,35.88,20433.0
2015-08-03 10:00:00,35.84,35.86,35.28,35.42,5300.0,35.84,35.86,35.28,35.42,5300.0
2015-08-03 10:30:00,35.51,35.55,35.34,35.47,3400.0,35.51,35.55,35.34,35.47,3400.0
2015-08-03 11:00:00,35.38,35.9,35.29,35.59,10477.0,35.38,35.9,35.29,35.59,10477.0
2015-08-03 11:30:00,35.62,35.63,35.46,35.56,4098.0,35.62,35.63,35.46,35.56,4098.0
2015-08-03 12:00:00,35.57,35.59,35.29,35.57,12350.0,35.57,35.59,35.29,35.57,12350.0
2015-08-03 12:30:00,35.59,35.81,35.4,35.4,7463.0,35.59,35.81,35.4,35.4,7463.0
2015-08-03 13:00:00,35.28,35.29,35.04,35.18,1600.0,35.28,35.29,35.04,35.18,1600.0
2015-08-03 13:30:00,35.18,35.29,35.1,35.16,3103.0,35.18,35.29,35.1,35.16,3103.0
2015-08-03 14:00:00,35.16,35.26,35.1,35.26,5500.0,35.16,35.26,35.1,35.26,5500.0
2015-08-03 14:30:00,35.3,35.63,35.3,35.46,3200.0,35.3,35.63,35.3,35.46,3200.0
2015-08-03 15:00:00,35.49,35.53,35.36,35.47,3400.0,35.49,35.53,35.36,35.47,3400.0
2015-08-03 15:30:00,35.46,35.59,35.36,35.55,8460.0,35.46,35.59,35.36,35.55,8460.0
2015-08-04 09:30:00,35.55,35.74,35.47,35.66,5966.0,35.55,35.74,35.47,35.66,5966.0
2015-08-04 10:00:00,35.72,36.03,35.72,36.03,4300.0,35.72,36.03,35.72,36.03,4300.0
2015-08-04 10:30:00,36.01,36.05,35.9,35.98,6300.0,36.01,36.05,35.9,35.98,6300.0
2015-08-04 11:00:00,35.82,36.3,35.81,36.29,4749.0,35.82,36.3,35.81,36.29,4749.0
2015-08-04 11:30:00,36.27,36.34,36.2,36.31,2200.0,36.27,36.34,36.2,36.31,2200.0
2015-08-04 12:00:00,36.38,36.5,36.28,36.28,3224.0,36.38,36.5,36.28,36.28,3224.0
2015-08-04 12:30:00,36.19,36.29,36.0,36.01,5600.0,36.19,36.29,36.0,36.01,5600.0
2015-08-04 13:00:00,36.02,36.31,36.02,36.22,1700.0,36.02,36.31,36.02,36.22,1700.0
2015-08-04 13:30:00,36.32,36.34,36.2,36.26,2720.0,36.32,36.34,36.2,36.26,2720.0
2015-08-04 14:00:00,36.18,36.34,36.07,36.19,19000.0,36.18,36.34,36.07,36.19,19000.0
2015-08-04 14:30:00,36.19,36.89,36.11,36.88,9200.0,36.19,36.89,36.11,36.88,9200.0
2015-08-04 15:00:00,36.88,36.9,36.62,36.68,3900.0,36.88,36.9,36.62,36.68,3900.0
2015-08-04 15:30:00,36.77,36.81,36.4,36.61,18555.0,36.77,36.81,36.4,36.61,18555.0
2015-08-05 09:30:00,36.86,38.59,36.86,37.73,79998.0,36.86,38.59,36.86,37.73,79998.0
2015-08-05 10:00:00,37.75,38.09,37.16,37.27,31441.0,37.75,38.09,37.16,37.27,31441.0
2015-08-05 10:30:00,37.28,37.6,37.19,37.45,15081.0,37.28,37.6,37.19,37.45,15081.0
2015-08-05 11:00:00,37.5,37.55,37.3,37.5,48100.0,37.5,37.55,37.3,37.5,48100.0
2015-08-05 11:30:00,37.54,37.54,37.13,37.13,29210.0,37.54,37.54,37.13,37.13,29210.0
2015-08-05 12:00:00,37.12,37.48,37.04,37.04,10805.0,37.12,37.48,37.04,37.04,10805.0
2015-08-05 12:30:00,36.99,37.1,36.37,37.1,10906.0,36.99,37.1,36.37,37.1,10906.0
2015-08-05 13:00:00,37.1,37.1,36.73,36.73,3000.0,37.1,37.1,36.73,36.73,3000.0
2015-08-05 13:30:00,36.78,36.88,36.73,36.88,2950.0,36.78,36.88,36.73,36.88,2950.0
2015-08-05 14:00:00,36.98,37.26,36.94,37.15,5800.0,36.98,37.26,36.94,37.15,5800.0
2015-08-05 14:30:00,37.1,37.11,36.98,36.98,6408.0,37.1,37.11,36.98,36.98,6408.0
2015-08-05 15:00:00,37.12,37.35,37.05,37.16,34180.0,37.12,37.35,37.05,37.16,34180.0
2015-08-05 15:30:00,37.09,37.51,37.09,37.5,53838.0,37.09,37.51,37.09,37.5,53838.0
2015-08-06 09:30:00,37.59,37.81,37.25,37.43,15507.0,37.59,37.81,37.25,37.43,15507.0
2015-08-06 10:00:00,37.41,37.42,36.8,36.8,7350.0,37.41,37.42,36.8,36.8,7350.0
2015-08-06 10:30:00,36.82,36.88,36.56,36.75,6200.0,36.82,36.88,36.56,36.75,6200.0
2015-08-06 11:00:00,36.53,36.53,36.08,36.43,12640.0,36.53,36.53,36.08,36.43,12640.0
2015-08-06 11:30:00,36.42,36.8,36.37,36.8,15646.0,36.42,36.8,36.37,36.8,15646.0
2015-08-06 12:00:00,36.8,37.2,36.73,37.19,36815.0,36.8,37.2,36.73,37.19,36815.0
2015-08-06 12:30:00,37.25,37.32,36.97,37.09,26724.0,37.25,37.32,36.97,37.09,26724.0
2015-08-06 13:00:00,37.04,37.09,36.92,36.94,10311.0,37.04,37.09,36.92,36.94,10311.0
2015-08-06 13:30:00,36.94,36.96,35.96,36.03,13139.0,36.94,36.96,35.96,36.03,13139.0
2015-08-06 14:00:00,35.96,36.32,35.57,36.17,16580.0,35.96,36.32,35.57,36.17,16580.0
2015-08-06 14:30:00,36.18,36.29,36.0,36.01,7678.0,36.18,36.29,36.0,36.01,7678.0
2015-08-06 15:00:00,36.02,36.1,35.95,36.04,11308.0,36.02,36.1,35.95,36.04,11308.0
2015-08-06 15:30:00,35.96,36.16,35.86,36.14,35280.0,35.96,36.16,35.86,36.14,35280.0
2015-08-07 09:30:00,35.85,36.09,35.54,35.99,19212.0,35.85,36.09,35.54,35.99,19212.0
2015-08-07 10:00:00,36.0,36.0,35.72,35.72,1700.0,36.0,36.0,35.72,35.72,1700.0
2015-08-07 10:30:00,35.88,35.97,35.57,35.57,4665.0,35.88,35.97,35.57,35.57,4665.0
2015-08-07 11:00:00,35.5,35.58,35.16,35.45,11341.0,35.5,35.58,35.16,35.45,11341.0
2015-08-07 11:30:00,35.45,35.51,35.18,35.18,4000.0,35.45,35.51,35.18,35.18,4000.0
2015-08-07 12:00:00,35.2,35.55,35.16,35.35,13353.0,35.2,35.55,35.16,35.35,13353.0
2015-08-07 12:30:00,35.34,35.34,35.02,35.07,1900.0,35.34,35.34,35.02,35.07,1900.0
2015-08-07 13:00:00,35.02,35.03,34.83,34.86,4250.0,35.02,35.03,34.83,34.86,4250.0
2015-08-07 13:30:00,34.89,34.92,34.81,34.81,3300.0,34.89,34.92,34.81,34.81,3300.0
2015-08-07 14:00:00,34.81,34.9,34.73,34.75,12945.0,34.81,34.9,34.73,34.75,12945.0
2015-08-07 14:30:00,34.83,35.16,34.78,35.16,17217.0,34.83,35.16,34.78,35.16,17217.0
2015-08-07 15:00:00,35.21,35.36,34.67,35.29,44229.0,35.21,35.36,34.67,35.29,44229.0
2015-08-07 15:30:00,35.33,35.82,35.33,35.62,31397.0,35.33,35.82,35.33,35.62,31397.0
2015-08-10 09:30:00,35.83,36.34,33.14,35.9,36128.0,35.83,36.34,33.14,35.9,36128.0
2015-08-10 10:00:00,35.94,36.11,35.64,35.64,10720.0,35.94,36.11,35.64,35.64,10720.0
2015-08-10 10:30:00,35.57,35.64,35.24,35.35,2000.0,35.57,35.64,35.24,35.35,2000.0
2015-08-10 11:00:00,35.38,35.65,35.37,35.44,11076.0,35.38,35.65,35.37,35.44,11076.0
2015-08-10 11:30:00,35.46,35.46,35.19,35.21,4663.0,35.46,35.46,35.19,35.21,4663.0
2015-08-10 12:00:00,35.33,35.6,35.33,35.51,4200.0,35.33,35.6,35.33,35.51,4200.0
2015-08-10 12:30:00,35.48,35.54,35.34,35.54,1400.0,35.48,35.54,35.34,35.54,1400.0
2015-08-10 13:00:00,35.6,36.18,35.6,35.93,6900.0,35.6,36.18,35.6,35.93,6900.0
2015-08-10 13:30:00,35.91,36.19,35.85,36.18,16200.0,35.91,36.19,35.85,36.18,16200.0
2015-08-10 14:00:00,36.18,36.76,36.18,36.74,6750.0,36.18,36.76,36.18,36.74,6750.0
2015-08-10 14:30:00,36.5,36.5,36.05,36.05,4236.0,36.5,36.5,36.05,36.05,4236.0
2015-08-10 15:00:00,36.0,36.42,35.99,36.26,9550.0,36.0,36.42,35.99,36.26,9550.0
2015-08-10 15:30:00,36.27,36.37,36.17,36.27,13900.0,36.27,36.37,36.17,36.27,13900.0
2015-08-11 09:30:00,36.06,36.38,35.96,36.05,3848.0,36.06,36.38,35.96,36.05,3848.0
2015-08-11 10:00:00,35.8,36.1,35.65,36.1,23055.0,35.8,36.1,35.65,36.1,23055.0
2015-08-11 10:30:00,36.22,36.48,36.22,36.36,4200.0,36.22,36.48,36.22,36.36,4200.0
2015-08-11 11:00:00,36.39,36.39,36.1,36.22,4131.0,36.39,36.39,36.1,36.22,4131.0
2015-08-11 11:30:00,36.29,36.31,35.95,35.96,4341.0,36.29,36.31,35.95,35.96,4341.0
2015-08-11 12:00:00,35.89,35.95,35.69,35.94,14384.0,35.89,35.95,35.69,35.94,14384.0
2015-08-11 12:30:00,35.83,36.0,35.61,35.61,8600.0,35.83,36.0,35.61,35.61,8600.0
2015-08-11 13:00:00,35.61,35.69,35.3,35.45,7900.0,35.61,35.69,35.3,35.45,7900.0
2015-08-11 13:30:00,35.45,35.71,35.4,35.67,4605.0,35.45,35.71,35.4,35.67,4605.0
2015-08-11 14:00:00,35.66,35.85,35.51,35.84,14900.0,35.66,35.85,35.51,35.84,14900.0
2015-08-11 14:30:00,35.71,35.83,35.59,35.75,23779.0,35.71,35.83,35.59,35.75,23779.0
2015-08-11 15:00:00,35.79,35.95,35.64,35.95,9539.0,35.79,35.95,35.64,35.95,9539.0
2015-08-11 15:30:00,36.01,36.01,35.66,35.66,33279.0,36.01,36.01,35.66,35.66,33279.0
2015-08-12 09:30:00,34.43,34.72,32.82,32.91,69130.0,34.43,34.72,32.82,32.91,69130.0
2015-08-12 10:00:00,32.93,33.66,32.88,33.03,41502.0,32.93,33.66,32.88,33.03,41502.0
2015-08-12 10:30:00,33.02,33.11,32.17,32.58,36747.0,33.02,33.11,32.17,32.58,36747.0
2015-08-12 11:00:00,32.58,32.95,32.5,32.84,19946.0,32.58,32.95,32.5,32.84,19946.0
2015-08-12 11:30:00,32.82,32.89,32.51,32.74,13850.0,32.82,32.89,32.51,32.74,13850.0
2015-08-12 12:00:00,32.78,33.71,32.66,33.53,27393.0,32.78,33.71,32.66,33.53,27393.0
2015-08-12 12:30:00,33.74,34.53,33.63,34.17,13563.0,33.74,34.53,33.63,34.17,13563.0
2015-08-12 13:00:00,34.17,34.35,34.12,34.28,9402.0,34.17,34.35,34.12,34.28,9402.0
2015-08-12 13:30:00,34.23,34.91,34.17,34.91,10800.0,34.23,34.91,34.17,34.91,10800.0
2015-08-12 14:00:00,34.72,34.93,34.67,34.75,5050.0,34.72,34.93,34.67,34.75,5050.0
2015-08-12 14:30:00,34.74,35.32,34.74,35.15,12832.0,34.74,35.32,34.74,35.15,12832.0
2015-08-12 15:00:00,35.12,35.8,35.12,35.8,25103.0,35.12,35.8,35.12,35.8,25103.0
2015-08-12 15:30:00,35.68,35.77,35.17,35.22,38858.0,35.68,35.77,35.17,35.22,38858.0
2015-08-13 09:30:00,35.76,35.76,34.88,35.34,25597.0,35.76,35.76,34.88,35.34,25597.0
2015-08-13 10:00:00,35.37,35.71,35.33,35.7,23134.0,35.37,35.71,35.33,35.7,23134.0
2015-08-13 10:30:00,35.45,36.35,35.45,36.2,23130.0,35.45,36.35,35.45,36.2,23130.0
2015-08-13 11:00:00,36.16,36.37,35.98,36.27,14180.0,36.16,36.37,35.98,36.27,14180.0
2015-08-13 11:30:00,36.2,36.39,36.19,36.29,6221.0,36.2,36.39,36.19,36.29,6221.0
2015-08-13 12:00:00,36.41,36.58,36.19,36.58,14260.0,36.41,36.58,36.19,36.58,14260.0
2015-08-13 12:30:00,36.59,36.87,36.59,36.78,10110.0,36.59,36.87,36.59,36.78,10110.0
2015-08-13 13:00:00,36.75,36.86,36.63,36.81,11795.0,36.75,36.86,36.63,36.81,11795.0
2015-08-13 13:30:00,36.82,36.83,36.58,36.68,15474.0,36.82,36.83,36.58,36.68,15474.0
2015-08-13 14:00:00,36.77,36.84,36.48,36.75,21844.0,36.77,36.84,36.48,36.75,21844.0
2015-08-13 14:30:00,36.74,37.05,36.59,36.97,19420.0,36.74,37.05,36.59,36.97,19420.0
2015-08-13 15:00:00,36.97,37.95,36.95,37.23,62510.0,36.97,37.95,36.95,37.23,62510.0
2015-08-13 15:30:00,37.27,37.99,36.83,37.06,109555.0,37.27,37.99,36.83,37.06,109555.0
2015-08-14 09:30:00,36.94,37.82,33.11,34.55,110685.0,36.94,37.82,33.11,34.55,110685.0
2015-08-14 10:00:00,34.5,35.78,34.48,34.77,73454.0,34.5,35.78,34.48,34.77,73454.0
2015-08-14 10:30:00,34.79,35.01,34.6,34.73,50807.0,34.79,35.01,34.6,34.73,50807.0
2015-08-14 11:00:00,34.69,34.9,34.62,34.75,26403.0,34.69,34.9,34.62,34.75,26403.0
2015-08-14 11:30:00,34.74,35.2,34.74,35.2,6100.0,34.74,35.2,34.74,35.2,6100.0
2015-08-14 12:00:00,35.34,35.43,34.74,34.79,11000.0,35.34,35.43,34.74,34.79,11000.0
2015-08-14 12:30:00,34.77,34.92,34.75,34.77,7996.0,34.77,34.92,34.75,34.77,7996.0
2015-08-14 13:00:00,34.79,34.9,34.76,34.81,12651.0,34.79,34.9,34.76,34.81,12651.0
2015-08-14 13:30:00,34.82,34.92,34.7,34.8,42440.0,34.82,34.92,34.7,34.8,42440.0
2015-08-14 14:00:00,34.8,35.51,34.78,35.38,22960.0,34.8,35.51,34.78,35.38,22960.0
2015-08-14 14:30:00,35.38,35.5,35.24,35.33,13051.0,35.38,35.5,35.24,35.33,13051.0
2015-08-14 15:00:00,35.32,35.52,34.86,34.87,21180.0,35.32,35.52,34.86,34.87,21180.0
2015-08-14 15:30:00,34.87,35.16,34.73,34.76,80482.0,34.87,35.16,34.73,34.76,80482.0
2015-08-17 09:30:00,34.68,35.67,33.92,34.02,42006.0,34.68,35.67,33.92,34.02,42006.0
2015-08-17 10:00:00,34.03,34.28,33.95,34.16,37556.0,34.03,34.28,33.95,34.16,37556.0
2015-08-17 10:30:00,34.18,34.48,34.15,34.48,24236.0,34.18,34.48,34.15,34.48,24236.0
2015-08-17 11:00:00,34.44,34.83,34.44,34.7,42650.0,34.44,34.83,34.44,34.7,42650.0
2015-08-17 11:30:00,34.67,34.7,33.8,33.83,36707.0,34.67,34.7,33.8,33.83,36707.0
2015-08-17 12:00:00,33.84,33.88,33.39,33.61,25800.0,33.84,33.88,33.39,33.61,25800.0
2015-08-17 12:30:00,33.56,33.71,33.08,33.71,26609.0,33.56,33.71,33.08,33.71,26609.0
2015-08-17 13:00:00,33.7,35.25,33.66,35.25,26420.0,33.7,35.25,33.66,35.25,26420.0
2015-08-17 13:30:00,35.29,35.67,35.01,35.21,16400.0,35.29,35.67,35.01,35.21,16400.0
2015-08-17 14:00:00,35.11,35.11,34.46,34.48,13639.0,35.11,35.11,34.46,34.48,13639.0
2015-08-17 14:30:00,34.52,34.75,34.39,34.52,16150.0,34.52,34.75,34.39,34.52,16150.0
2015-08-17 15:00:00,34.51,35.3,34.51,35.26,31094.0,34.51,35.3,34.51,35.26,31094.0
2015-08-17 15:30:00,35.3,35.42,34.77,35.28,74123.0,35.3,35.42,34.77,35.28,74123.0
2015-08-18 09:30:00,35.0,35.19,34.25,34.25,31717.0,35.0,35.19,34.25,34.25,31717.0
2015-08-18 10:00:00,34.22,34.25,33.84,34.05,20042.0,34.22,34.25,33.84,34.05,20042.0
2015-08-18 10:30:00,34.02,34.09,33.53,33.74,28251.0,34.02,34.09,33.53,33.74,28251.0
2015-08-18 11:00:00,33.75,34.27,33.69,33.79,17193.0,33.75,34.27,33.69,33.79,17193.0
2015-08-18 11:30:00,33.77,33.79,33.57,33.7,7700.0,33.77,33.79,33.57,33.7,7700.0
2015-08-18 12:00:00,33.68,33.84,33.66,33.81,8000.0,33.68,33.84,33.66,33.81,8000.0
2015-08-18 12:30:00,33.76,33.81,33.5,33.53,7805.0,33.76,33.81,33.5,33.53,7805.0
2015-08-18 13:00:00,33.51,33.51,33.31,33.33,5330.0,33.51,33.51,33.31,33.33,5330.0
2015-08-18 13:30:00,33.35,33.36,32.84,33.01,14247.0,33.35,33.36,32.84,33.01,14247.0
2015-08-18 14:00:00,32.98,33.02,32.71,32.96,8998.0,32.98,33.02,32.71,32.96,8998.0
2015-08-18 14:30:00,32.86,32.88,32.59,32.68,8501.0,32.86,32.88,32.59,32.68,8501.0
2015-08-18 15:00:00,32.65,32.7,32.51,32.6,12900.0,32.65,32.7,32.51,32.6,12900.0
2015-08-18 15:30:00,32.6,32.6,32.16,32.26,57624.0,32.6,32.6,32.16,32.26,57624.0
2015-08-19 09:30:00,32.28,32.39,31.53,31.84,28058.0,32.28,32.39,31.53,31.84,28058.0
2015-08-19 10:00:00,31.73,32.26,31.7,32.2,14599.0,31.73,32.26,31.7,32.2,14599.0
2015-08-19 10:30:00,32.18,32.49,32.17,32.23,11240.0,32.18,32.49,32.17,32.23,11240.0
2015-08-19 11:00:00,32.28,32.61,32.24,32.49,13933.0,32.28,32.61,32.24,32.49,13933.0
2015-08-19 11:30:00,32.45,32.46,32.26,32.34,6604.0,32.45,32.46,32.26,32.34,6604.0
2015-08-19 12:00:00,32.22,32.38,32.04,32.38,3900.0,32.22,32.38,32.04,32.38,3900.0
2015-08-19 12:30:00,32.37,32.84,32.35,32.84,8202.0,32.37,32.84,32.35,32.84,8202.0
2015-08-19 13:00:00,32.76,32.81,32.27,32.52,20901.0,32.76,32.81,32.27,32.52,20901.0
2015-08-19 13:30:00,32.52,32.59,32.11,32.11,5600.0,32.52,32.59,32.11,32.11,5600.0
2015-08-19 14:00:00,32.05,32.66,32.05,32.58,7241.0,32.05,32.66,32.05,32.58,7241.0
2015-08-19 14:30:00,32.63,32.73,32.36,32.41,13179.0,32.63,32.73,32.36,32.41,13179.0
2015-08-19 15:00:00,32.36,32.48,32.08,32.48,6130.0,32.36,32.48,32.08,32.48,6130.0
2015-08-19 15:30:00,32.48,32.5,32.0,32.01,33102.0,32.48,32.5,32.0,32.01,33102.0
2015-08-20 09:30:00,31.78,31.96,31.29,31.3,13044.0,31.78,31.96,31.29,31.3,13044.0
2015-08-20 10:00:00,31.32,31.57,31.11,31.32,6326.0,31.32,31.57,31.11,31.32,6326.0
2015-08-20 10:30:00,31.26,31.42,31.23,31.42,6800.0,31.26,31.42,31.23,31.42,6800.0
2015-08-20 11:00:00,31.28,31.34,31.23,31.31,5838.0,31.28,31.34,31.23,31.31,5838.0
2015-08-20 11:30:00,31.42,31.9,31.35,31.87,25843.0,31.42,31.9,31.35,31.87,25843.0
2015-08-20 12:00:00,31.77,32.01,31.74,31.82,8515.0,31.77,32.01,31.74,31.82,8515.0
2015-08-20 12:30:00,31.79,31.82,31.53,31.59,3246.0,31.79,31.82,31.53,31.59,3246.0
2015-08-20 13:00:00,31.59,31.75,31.4,31.6,14300.0,31.59,31.75,31.4,31.6,14300.0
2015-08-20 13:30:00,31.75,31.83,31.59,31.75,5810.0,31.75,31.83,31.59,31.75,5810.0
2015-08-20 14:00:00,31.77,31.77,31.32,31.56,7465.0,31.77,31.77,31.32,31.56,7465.0
2015-08-20 14:30:00,31.54,31.59,31.01,31.23,38040.0,31.54,31.59,31.01,31.23,38040.0
2015-08-20 15:00:00,31.32,31.62,31.32,31.6,8100.0,31.32,31.62,31.32,31.6,8100.0
2015-08-20 15:30:00,31.6,31.63,31.16,31.33,40581.0,31.6,31.63,31.16,31.33,40581.0
2015-08-21 09:30:00,30.67,31.52,30.28,31.52,21901.0,30.67,31.52,30.28,31.52,21901.0
2015-08-21 10:00:00,31.54,31.77,30.83,31.05,15636.0,31.54,31.77,30.83,31.05,15636.0
2015-08-21 10:30:00,31.07,31.07,30.23,30.23,9430.0,31.07,31.07,30.23,30.23,9430.0
2015-08-21 11:00:00,30.28,30.59,30.05,30.59,8440.0,30.28,30.59,30.05,30.59,8440.0
2015-08-21 11:30:00,30.63,30.93,30.31,30.93,7500.0,30.63,30.93,30.31,30.93,7500.0
2015-08-21 12:00:00,30.84,31.31,30.75,31.06,8688.0,30.84,31.31,30.75,31.06,8688.0
2015-08-21 12:30:00,31.0,31.08,30.44,30.44,6104.0,31.0,31.08,30.44,30.44,6104.0
2015-08-21 13:00:00,30.5,30.87,30.37,30.77,11172.0,30.5,30.87,30.37,30.77,11172.0
2015-08-21 13:30:00,30.86,31.48,30.86,31.48,8550.0,30.86,31.48,30.86,31.48,8550.0
2015-08-21 14:00:00,31.49,31.73,31.02,31.14,9050.0,31.49,31.73,31.02,31.14,9050.0
2015-08-21 14:30:00,31.18,31.22,30.94,31.1,13700.0,31.18,31.22,30.94,31.1,13700.0
2015-08-21 15:00:00,31.08,31.08,30.57,30.91,16122.0,31.08,31.08,30.57,30.91,16122.0
2015-08-21 15:30:00,30.87,31.01,30.63,30.81,22219.0,30.87,31.01,30.63,30.81,22219.0
2015-08-24 09:30:00,29.54,30.48,29.02,29.66,11386.0,29.54,30.48,29.02,29.66,11386.0
2015-08-24 10:00:00,29.68,30.49,29.59,30.36,15456.0,29.68,30.49,29.59,30.36,15456.0
2015-08-24 10:30:00,30.22,30.37,29.88,30.25,10197.0,30.22,30.37,29.88,30.25,10197.0
2015-08-24 11:00:00,30.43,30.43,29.87,29.94,4556.0,30.43,30.43,29.87,29.94,4556.0
2015-08-24 11:30:00,29.85,31.04,29.85,31.04,7867.0,29.85,31.04,29.85,31.04,7867.0
2015-08-24 12:00:00,31.04,31.32,30.65,31.04,12000.0,31.04,31.32,30.65,31.04,12000.0
2015-08-24 12:30:00,31.03,31.48,30.91,30.91,9847.0,31.03,31.48,30.91,30.91,9847.0
2015-08-24 13:00:00,30.9,31.15,30.64,30.69,6600.0,30.9,31.15,30.64,30.69,6600.0
2015-08-24 13:30:00,30.69,30.79,30.41,30.58,4000.0,30.69,30.79,30.41,30.58,4000.0
2015-08-24 14:00:00,30.45,30.48,30.01,30.04,5600.0,30.45,30.48,30.01,30.04,5600.0
2015-08-24 14:30:00,30.08,30.37,29.65,29.65,14000.0,30.08,30.37,29.65,29.65,14000.0
2015-08-24 15:00:00,29.76,30.06,29.44,29.45,12658.0,29.76,30.06,29.44,29.45,12658.0
2015-08-24 15:30:00,29.49,30.42,29.47,29.7,35942.0,29.49,30.42,29.47,29.7,35942.0
2015-08-25 09:30:00,30.63,30.97,30.13,30.97,20322.0,30.63,30.97,30.13,30.97,20322.0
2015-08-25 10:00:00,30.53,30.68,30.07,30.14,14069.0,30.53,30.68,30.07,30.14,14069.0
2015-08-25 10:30:00,30.05,30.21,29.9,30.0,17325.0,30.05,30.21,29.9,30.0,17325.0
2015-08-25 11:00:00,30.15,30.48,30.05,30.48,8228.0,30.15,30.48,30.05,30.48,8228.0
2015-08-25 11:30:00,30.57,30.72,30.33,30.51,3992.0,30.57,30.72,30.33,30.51,3992.0
2015-08-25 12:00:00,30.52,30.68,30.34,30.59,4534.0,30.52,30.68,30.34,30.59,4534.0
2015-08-25 12:30:00,30.49,30.55,30.3,30.44,3350.0,30.49,30.55,30.3,30.44,3350.0
2015-08-25 13:00:00,30.31,30.6,30.25,30.45,17327.0,30.31,30.6,30.25,30.45,17327.0
2015-08-25 13:30:00,30.45,30.45,30.12,30.34,8707.0,30.45,30.45,30.12,30.34,8707.0
2015-08-25 14:00:00,30.18,30.18,30.0,30.07,3800.0,30.18,30.18,30.0,30.07,3800.0
2015-08-25 14:30:00,30.12,30.31,30.01,30.29,13197.0,30.12,30.31,30.01,30.29,13197.0
2015-08-25 15:00:00,30.25,30.38,30.13,30.18,18593.0,30.25,30.38,30.13,30.18,18593.0
2015-08-25 15:30:00,30.09,30.2,29.9,30.13,55512.0,30.09,30.2,29.9,30.13,55512.0
2015-08-26 09:30:00,30.7,30.7,29.41,29.52,10109.0,30.7,30.7,29.41,29.52,10109.0
2015-08-26 10:00:00,29.63,29.98,29.48,29.5,8400.0,29.63,29.98,29.48,29.5,8400.0
2015-08-26 10:30:00,29.57,30.03,29.42,29.44,8110.0,29.57,30.03,29.42,29.44,8110.0
2015-08-26 11:00:00,29.46,29.59,29.16,29.5,30555.0,29.46,29.59,29.16,29.5,30555.0
2015-08-26 11:30:00,29.4,29.43,29.02,29.4,10039.0,29.4,29.43,29.02,29.4,10039.0
2015-08-26 12:00:00,29.4,29.4,29.19,29.2,3446.0,29.4,29.4,29.19,29.2,3446.0
2015-08-26 12:30:00,29.2,29.35,29.13,29.35,12290.0,29.2,29.35,29.13,29.35,12290.0
2015-08-26 13:00:00,29.3,29.4,29.18,29.33,18186.0,29.3,29.4,29.18,29.33,18186.0
2015-08-26 13:30:00,29.34,30.0,29.2,29.97,41356.0,29.34,30.0,29.2,29.97,41356.0
2015-08-26 14:00:00,29.97,30.01,29.57,29.57,15174.0,29.97,30.01,29.57,29.57,15174.0
2015-08-26 14:30:00,29.57,30.37,29.56,30.3,13357.0,29.57,30.37,29.56,30.3,13357.0
2015-08-26 15:00:00,30.2,30.88,30.12,30.65,13153.0,30.2,30.88,30.12,30.65,13153.0
2015-08-26 15:30:00,30.64,30.92,30.44,30.83,23898.0,30.64,30.92,30.44,30.83,23898.0
2015-08-27 09:30:00,30.99,30.99,30.45,30.6,15964.0,30.99,30.99,30.45,30.6,15964.0
2015-08-27 10:00:00,30.6,31.09,30.44,30.73,10404.0,30.6,31.09,30.44,30.73,10404.0
2015-08-27 10:30:00,30.74,30.93,30.68,30.93,15492.0,30.74,30.93,30.68,30.93,15492.0
2015-08-27 11:00:00,30.79,30.92,30.64,30.73,16717.0,30.79,30.92,30.64,30.73,16717.0
2015-08-27 11:30:00,30.73,30.79,30.33,30.36,10500.0,30.73,30.79,30.33,30.36,10500.0
2015-08-27 12:00:00,30.46,31.21,30.45,31.15,4110.0,30.46,31.21,30.45,31.15,4110.0
2015-08-27 12:30:00,31.21,31.21,30.77,31.04,4950.0,31.21,31.21,30.77,31.04,4950.0
2015-08-27 13:00:00,31.17,31.17,30.85,31.0,8400.0,31.17,31.17,30.85,31.0,8400.0
2015-08-27 13:30:00,31.0,31.18,30.91,31.18,22080.0,31.0,31.18,30.91,31.18,22080.0
2015-08-27 14:00:00,31.17,31.22,31.05,31.12,12674.0,31.17,31.22,31.05,31.12,12674.0
2015-08-27 14:30:00,31.12,31.22,30.96,31.13,20593.0,31.12,31.22,30.96,31.13,20593.0
2015-08-27 15:00:00,31.15,31.53,31.08,31.53,20346.0,31.15,31.53,31.08,31.53,20346.0
2015-08-27 15:30:00,31.54,31.77,31.39,31.7,18347.0,31.54,31.77,31.39,31.7,18347.0
2015-08-28 09:30:00,31.51,32.79,31.51,32.5,17180.0,31.51,32.79,31.51,32.5,17180.0
2015-08-28 10:00:00,32.07,32.11,31.91,32.09,6700.0,32.07,32.11,31.91,32.09,6700.0
2015-08-28 10:30:00,32.14,32.36,32.09,32.28,6030.0,32.14,32.36,32.09,32.28,6030.0
2015-08-28 11:00:00,32.2,32.84,32.2,32.84,6610.0,32.2,32.84,32.2,32.84,6610.0
2015-08-28 11:30:00,32.69,32.84,32.43,32.65,19445.0,32.69,32.84,32.43,32.65,19445.0
2015-08-28 12:00:00,32.63,32.68,32.38,32.4,4374.0,32.63,32.68,32.38,32.4,4374.0
2015-08-28 12:30:00,32.36,32.57,32.36,32.57,1999.0,32.36,32.57,32.36,32.57,1999.0
2015-08-28 13:00:00,32.52,32.63,32.28,32.47,8400.0,32.52,32.63,32.28,32.47,8400.0
2015-08-28 13:30:00,32.45,32.51,32.36,32.44,4400.0,32.45,32.51,32.36,32.44,4400.0
2015-08-28 14:00:00,32.46,32.65,32.46,32.58,6600.0,32.46,32.65,32.46,32.58,6600.0
2015-08-28 14:30:00,32.64,32.81,32.51,32.76,11400.0,32.64,32.81,32.51,32.76,11400.0
2015-08-28 15:00:00,32.86,32.86,32.5,32.5,8600.0,32.86,32.86,32.5,32.5,8600.0
2015-08-28 15:30:00,32.52,32.88,32.43,32.75,38616.0,32.52,32.88,32.43,32.75,38616.0
2015-08-31 09:30:00,32.57,32.93,32.57,32.72,3262.0,32.57,32.93,32.57,32.72,3262.0
2015-08-31 10:00:00,32.39,32.44,32.26,32.44,3400.0,32.39,32.44,32.26,32.44,3400.0
2015-08-31 10:30:00,32.41,32.42,32.24,32.41,10300.0,32.41,32.42,32.24,32.41,10300.0
2015-08-31 11:00:00,32.41,32.42,32.2,32.42,6100.0,32.41,32.42,32.2,32.42,6100.0
2015-08-31 11:30:00,32.41,32.59,32.33,32.43,3200.0,32.41,32.59,32.33,32.43,3200.0
2015-08-31 12:00:00,32.47,32.97,32.38,32.97,8000.0,32.47,32.97,32.38,32.97,8000.0
2015-08-31 12:30:00,32.99,33.05,32.75,32.76,2218.0,32.99,33.05,32.75,32.76,2218.0
2015-08-31 13:00:00,32.76,32.79,32.64,32.67,9224.0,32.76,32.79,32.64,32.67,9224.0
2015-08-31 13:30:00,32.68,32.79,32.65,32.73,8500.0,32.68,32.79,32.65,32.73,8500.0
2015-08-31 14:00:00,32.73,32.84,32.65,32.82,13800.0,32.73,32.84,32.65,32.82,13800.0
2015-08-31 14:30:00,32.76,32.86,32.61,32.65,12349.0,32.76,32.86,32.61,32.65,12349.0
2015-08-31 15:00:00,32.74,32.87,32.69,32.8,16983.0,32.74,32.87,32.69,32.8,16983.0
2015-08-31 15:30:00,32.83,33.13,32.83,33.01,57023.0,32.83,33.13,32.83,33.01,57023.0
2015-09-01 09:30:00,31.84,33.0,31.84,32.51,20802.0,31.84,33.0,31.84,32.51,20802.0
2015-09-01 10:00:00,32.53,32.72,32.45,32.67,8850.0,32.53,32.72,32.45,32.67,8850.0
2015-09-01 10:30:00,32.75,32.75,32.19,32.29,11300.0,32.75,32.75,32.19,32.29,11300.0
2015-09-01 11:00:00,32.23,32.91,32.23,32.68,8100.0,32.23,32.91,32.23,32.68,8100.0
2015-09-01 11:30:00,32.65,32.68,32.45,32.64,12052.0,32.65,32.68,32.45,32.64,12052.0
2015-09-01 12:00:00,32.61,32.61,32.3,32.42,6000.0,32.61,32.61,32.3,32.42,6000.0
2015-09-01 12:30:00,32.31,32.57,32.29,32.29,8500.0,32.31,32.57,32.29,32.29,8500.0
2015-09-01 13:00:00,32.36,32.56,32.23,32.56,11510.0,32.36,32.56,32.23,32.56,11510.0
2015-09-01 13:30:00,32.56,32.66,32.3,32.37,5300.0,32.56,32.66,32.3,32.37,5300.0
2015-09-01 14:00:00,32.3,32.42,32.16,32.37,11200.0,32.3,32.42,32.16,32.37,11200.0
2015-09-01 14:30:00,32.39,32.5,32.28,32.35,9000.0,32.39,32.5,32.28,32.35,9000.0
2015-09-01 15:00:00,32.33,32.44,32.29,32.39,13117.0,32.33,32.44,32.29,32.39,13117.0
2015-09-01 15:30:00,32.4,32.42,31.94,32.06,28757.0,32.4,32.42,31.94,32.06,28757.0
2015-09-02 09:30:00,32.45,32.87,32.05,32.87,21253.0,32.45,32.87,32.05,32.87,21253.0
2015-09-02 10:00:00,32.9,33.18,32.59,32.6,9024.0,32.9,33.18,32.59,32.6,9024.0
2015-09-02 10:30:00,32.48,32.64,32.35,32.51,98320.0,32.48,32.64,32.35,32.51,98320.0
2015-09-02 11:00:00,32.54,32.77,32.42,32.73,8024.0,32.54,32.77,32.42,32.73,8024.0
2015-09-02 11:30:00,32.65,32.72,32.5,32.56,5200.0,32.65,32.72,32.5,32.56,5200.0
2015-09-02 12:00:00,32.6,32.68,32.36,32.5,5600.0,32.6,32.68,32.36,32.5,5600.0
2015-09-02 12:30:00,32.55,32.91,32.41,32.82,5800.0,32.55,32.91,32.41,32.82,5800.0
2015-09-02 13:00:00,32.81,33.06,32.71,32.98,5500.0,32.81,33.06,32.71,32.98,5500.0
2015-09-02 13:30:00,33.08,33.15,32.96,33.05,9500.0,33.08,33.15,32.96,33.05,9500.0
2015-09-02 14:00:00,33.09,33.75,32.99,33.68,15899.0,33.09,33.75,32.99,33.68,15899.0
2015-09-02 14:30:00,33.68,34.05,33.66,33.74,31927.0,33.68,34.05,33.66,33.74,31927.0
2015-09-02 15:00:00,33.77,33.79,33.55,33.6,19850.0,33.77,33.79,33.55,33.6,19850.0
2015-09-02 15:30:00,33.61,33.76,33.22,33.73,44503.0,33.61,33.76,33.22,33.73,44503.0
2015-09-03 09:30:00,34.02,34.4,33.73,33.92,5898.0,34.02,34.4,33.73,33.92,5898.0
2015-09-03 10:00:00,33.86,34.38,33.54,34.38,9500.0,33.86,34.38,33.54,34.38,9500.0
2015-09-03 10:30:00,34.41,34.95,34.17,34.38,13802.0,34.41,34.95,34.17,34.38,13802.0
2015-09-03 11:00:00,34.28,34.36,33.76,34.11,13280.0,34.28,34.36,33.76,34.11,13280.0
2015-09-03 11:30:00,33.97,34.0,33.47,33.78,3900.0,33.97,34.0,33.47,33.78,3900.0
2015-09-03 12:00:00,33.96,33.96,33.74,33.8,2252.0,33.96,33.96,33.74,33.8,2252.0
2015-09-03 12:30:00,33.74,33.88,33.67,33.78,4309.0,33.74,33.88,33.67,33.78,4309.0
2015-09-03 13:00:00,33.83,33.83,33.19,33.72,10750.0,33.83,33.83,33.19,33.72,10750.0
2015-09-03 13:30:00,33.63,33.75,33.48,33.71,8800.0,33.63,33.75,33.48,33.71,8800.0
2015-09-03 14:00:00,33.62,33.77,33.54,33.6,9300.0,33.62,33.77,33.54,33.6,9300.0
2015-09-03 14:30:00,33.64,33.64,33.42,33.55,4600.0,33.64,33.64,33.42,33.55,4600.0
2015-09-03 15:00:00,33.61,33.61,33.42,33.51,7458.0,33.61,33.61,33.42,33.51,7458.0
2015-09-03 15:30:00,33.59,33.68,33.39,33.52,29157.0,33.59,33.68,33.39,33.52,29157.0
2015-09-04 09:30:00,33.26,33.92,33.26,33.46,5651.0,33.26,33.92,33.26,33.46,5651.0
2015-09-04 10:00:00,33.45,33.55,33.29,33.55,3100.0,33.45,33.55,33.29,33.55,3100.0
2015-09-04 10:30:00,33.59,33.61,33.35,33.35,1800.0,33.59,33.61,33.35,33.35,1800.0
2015-09-04 11:00:00,33.43,33.51,33.32,33.42,5135.0,33.43,33.51,33.32,33.42,5135.0
2015-09-04 11:30:00,33.38,33.44,33.24,33.32,2720.0,33.38,33.44,33.24,33.32,2720.0
2015-09-04 12:00:00,33.21,33.43,33.17,33.4,14110.0,33.21,33.43,33.17,33.4,14110.0
2015-09-04 12:30:00,33.28,33.43,33.24,33.25,2500.0,33.28,33.43,33.24,33.25,2500.0
2015-09-04 13:00:00,33.15,33.19,33.06,33.06,1900.0,33.15,33.19,33.06,33.06,1900.0
2015-09-04 13:30:00,33.05,33.15,32.92,32.95,3214.0,33.05,33.15,32.92,32.95,3214.0
2015-09-04 14:00:00,32.96,32.97,32.69,32.69,6000.0,32.96,32.97,32.69,32.69,6000.0
2015-09-04 14:30:00,32.74,32.98,32.73,32.98,4751.0,32.74,32.98,32.73,32.98,4751.0
2015-09-04 15:00:00,32.92,33.06,32.92,33.05,2900.0,32.92,33.06,32.92,33.05,2900.0
2015-09-04 15:30:00,33.02,33.32,33.01,33.14,13951.0,33.02,33.32,33.01,33.14,13951.0
2015-09-08 09:30:00,33.92,34.23,33.84,34.14,5730.0,33.92,34.23,33.84,34.14,5730.0
2015-09-08 10:00:00,34.08,34.49,34.07,34.28,10921.0,34.08,34.49,34.07,34.28,10921.0
2015-09-08 10:30:00,34.35,34.45,34.05,34.12,12575.0,34.35,34.45,34.05,34.12,12575.0
2015-09-08 11:00:00,34.1,34.2,33.96,34.11,8144.0,34.1,34.2,33.96,34.11,8144.0
2015-09-08 11:30:00,34.14,34.29,34.13,34.21,1800.0,34.14,34.29,34.13,34.21,1800.0
2015-09-08 12:00:00,34.27,34.27,34.23,34.23,800.0,34.27,34.27,34.23,34.23,800.0
2015-09-08 12:30:00,34.31,34.38,34.25,34.25,800.0,34.31,34.38,34.25,34.25,800.0
2015-09-08 13:00:00,34.26,34.26,34.04,34.12,7865.0,34.26,34.26,34.04,34.12,7865.0
2015-09-08 13:30:00,34.12,34.13,33.91,33.98,10240.0,34.12,34.13,33.91,33.98,10240.0
2015-09-08 14:00:00,34.02,34.14,33.92,34.0,15095.0,34.02,34.14,33.92,34.0,15095.0
2015-09-08 14:30:00,33.96,34.06,33.92,33.96,14823.0,33.96,34.06,33.92,33.96,14823.0
2015-09-08 15:00:00,34.0,34.11,33.87,33.87,36339.0,34.0,34.11,33.87,33.87,36339.0
2015-09-08 15:30:00,33.9,34.2,33.84,34.13,49177.0,33.9,34.2,33.84,34.13,49177.0
2015-09-09 09:30:00,34.21,34.27,33.71,33.71,7499.0,34.21,34.27,33.71,33.71,7499.0
2015-09-09 10:00:00,33.76,33.82,33.63,33.64,1600.0,33.76,33.82,33.63,33.64,1600.0
2015-09-09 10:30:00,33.65,33.65,33.38,33.39,5900.0,33.65,33.65,33.38,33.39,5900.0
2015-09-09 11:00:00,33.29,33.41,33.29,33.39,2200.0,33.29,33.41,33.29,33.39,2200.0
2015-09-09 11:30:00,33.47,33.75,33.45,33.75,9006.0,33.47,33.75,33.45,33.75,9006.0
2015-09-09 12:00:00,33.76,33.96,33.73,33.78,5892.0,33.76,33.96,33.73,33.78,5892.0
2015-09-09 12:30:00,33.77,33.82,33.59,33.72,4609.0,33.77,33.82,33.59,33.72,4609.0
2015-09-09 13:00:00,33.76,33.76,33.61,33.61,1600.0,33.76,33.76,33.61,33.61,1600.0
2015-09-09 13:30:00,33.55,33.73,33.55,33.65,4600.0,33.55,33.73,33.55,33.65,4600.0
2015-09-09 14:00:00,33.64,33.78,33.57,33.64,3701.0,33.64,33.78,33.57,33.64,3701.0
2015-09-09 14:30:00,33.62,33.68,33.52,33.55,16200.0,33.62,33.68,33.52,33.55,16200.0
2015-09-09 15:00:00,33.59,33.59,33.39,33.43,9994.0,33.59,33.59,33.39,33.43,9994.0
2015-09-09 15:30:00,33.4,33.45,33.16,33.26,22374.0,33.4,33.45,33.16,33.26,22374.0
2015-09-10 09:30:00,33.21,33.61,33.09,33.57,8424.0,33.21,33.61,33.09,33.57,8424.0
2015-09-10 10:00:00,33.41,33.45,33.29,33.39,6300.0,33.41,33.45,33.29,33.39,6300.0
2015-09-10 10:30:00,33.42,33.65,33.42,33.63,1500.0,33.42,33.65,33.42,33.63,1500.0
2015-09-10 11:00:00,33.53,33.53,33.26,33.26,1850.0,33.53,33.53,33.26,33.26,1850.0
2015-09-10 11:30:00,33.3,33.69,33.3,33.56,2450.0,33.3,33.69,33.3,33.56,2450.0
2015-09-10 12:00:00,33.58,33.58,33.38,33.45,1000.0,33.58,33.58,33.38,33.45,1000.0
2015-09-10 12:30:00,33.42,33.43,33.3,33.33,2600.0,33.42,33.43,33.3,33.33,2600.0
2015-09-10 13:00:00,33.32,33.51,33.32,33.47,2000.0,33.32,33.51,33.32,33.47,2000.0
2015-09-10 13:30:00,33.51,33.62,33.43,33.57,2900.0,33.51,33.62,33.43,33.57,2900.0
2015-09-10 14:00:00,33.58,33.58,33.37,33.43,3450.0,33.58,33.58,33.37,33.43,3450.0
2015-09-10 14:30:00,33.49,33.69,33.37,33.58,9490.0,33.49,33.69,33.37,33.58,9490.0
2015-09-10 15:00:00,33.52,33.57,33.41,33.46,3350.0,33.52,33.57,33.41,33.46,3350.0
2015-09-10 15:30:00,33.46,33.68,33.4,33.68,13642.0,33.46,33.68,33.4,33.68,13642.0
2015-09-11 09:30:00,33.52,33.53,32.91,33.16,20865.0,33.52,33.53,32.91,33.16,20865.0
2015-09-11 10:00:00,32.98,33.78,32.98,33.78,5145.0,32.98,33.78,32.98,33.78,5145.0
2015-09-11 10:30:00,33.69,33.69,32.98,33.01,3000.0,33.69,33.69,32.98,33.01,3000.0
2015-09-11 11:00:00,33.07,33.3,33.01,33.28,3952.0,33.07,33.3,33.01,33.28,3952.0
2015-09-11 11:30:00,33.36,33.62,33.24,33.62,3024.0,33.36,33.62,33.24,33.62,3024.0
2015-09-11 12:00:00,33.66,33.71,33.62,33.62,1300.0,33.66,33.71,33.62,33.62,1300.0
2015-09-11 12:30:00,33.67,33.89,33.58,33.89,2260.0,33.67,33.89,33.58,33.89,2260.0
2015-09-11 13:00:00,33.76,33.76,33.68,33.68,600.0,33.76,33.76,33.68,33.68,600.0
2015-09-11 13:30:00,33.46,33.52,33.36,33.48,1700.0,33.46,33.52,33.36,33.48,1700.0
2015-09-11 14:00:00,33.4,33.52,33.37,33.48,1600.0,33.4,33.52,33.37,33.48,1600.0
2015-09-11 14:30:00,33.49,33.59,33.46,33.51,3900.0,33.49,33.59,33.46,33.51,3900.0
2015-09-11 15:00:00,33.55,33.58,33.43,33.43,5587.0,33.55,33.58,33.43,33.43,5587.0
2015-09-11 15:30:00,33.44,33.45,33.34,33.39,17110.0,33.44,33.45,33.34,33.39,17110.0
2015-09-14 09:30:00,33.56,34.62,33.45,34.08,18549.0,33.56,34.62,33.45,34.08,18549.0
2015-09-14 10:00:00,34.04,34.28,34.04,34.05,3100.0,34.04,34.28,34.04,34.05,3100.0
2015-09-14 10:30:00,33.95,34.07,33.8,33.8,7010.0,33.95,34.07,33.8,33.8,7010.0
2015-09-14 11:00:00,33.71,33.79,33.68,33.68,1900.0,33.71,33.79,33.68,33.68,1900.0
2015-09-14 11:30:00,33.63,33.81,33.6,33.81,2500.0,33.63,33.81,33.6,33.81,2500.0
2015-09-14 12:00:00,33.84,33.9,33.78,33.78,2200.0,33.84,33.9,33.78,33.78,2200.0
2015-09-14 12:30:00,33.8,33.8,33.72,33.79,2100.0,33.8,33.8,33.72,33.79,2100.0
2015-09-14 13:00:00,33.81,33.81,33.64,33.72,2650.0,33.81,33.81,33.64,33.72,2650.0
2015-09-14 13:30:00,33.67,33.8,33.64,33.74,2729.0,33.67,33.8,33.64,33.74,2729.0
2015-09-14 14:00:00,33.77,33.85,33.76,33.84,1600.0,33.77,33.85,33.76,33.84,1600.0
2015-09-14 14:30:00,33.8,34.18,33.8,34.12,5500.0,33.8,34.18,33.8,34.12,5500.0
2015-09-14 15:00:00,34.11,34.2,34.03,34.16,4200.0,34.11,34.2,34.03,34.16,4200.0
2015-09-14 15:30:00,34.18,34.23,33.99,34.1,15361.0,34.18,34.23,33.99,34.1,15361.0
2015-09-15 09:30:00,33.4,34.07,32.78,33.77,38341.0,33.4,34.07,32.78,33.77,38341.0
2015-09-15 10:00:00,33.69,34.38,33.66,33.97,23808.0,33.69,34.38,33.66,33.97,23808.0
2015-09-15 10:30:00,33.91,34.0,33.86,33.86,4299.0,33.91,34.0,33.86,33.86,4299.0
2015-09-15 11:00:00,33.82,33.93,33.74,33.93,8732.0,33.82,33.93,33.74,33.93,8732.0
2015-09-15 11:30:00,33.88,33.93,33.71,33.78,16621.0,33.88,33.93,33.71,33.78,16621.0
2015-09-15 12:00:00,33.84,34.02,33.67,33.68,11750.0,33.84,34.02,33.67,33.68,11750.0
2015-09-15 12:30:00,33.62,33.79,33.53,33.54,4050.0,33.62,33.79,33.53,33.54,4050.0
2015-09-15 13:00:00,33.52,34.1,33.52,34.0,9894.0,33.52,34.1,33.52,34.0,9894.0
2015-09-15 13:30:00,34.06,34.17,33.97,34.06,24275.0,34.06,34.17,33.97,34.06,24275.0
2015-09-15 14:00:00,34.1,34.1,33.73,33.86,12661.0,34.1,34.1,33.73,33.86,12661.0
2015-09-15 14:30:00,33.86,33.96,33.52,33.8,9857.0,33.86,33.96,33.52,33.8,9857.0
2015-09-15 15:00:00,33.83,34.12,33.81,34.1,28400.0,33.83,34.12,33.81,34.1,28400.0
2015-09-15 15:30:00,34.08,34.08,33.63,33.65,55624.0,34.08,34.08,33.63,33.65,55624.0
2015-09-16 09:30:00,33.64,33.98,33.46,33.5,28037.0,33.64,33.98,33.46,33.5,28037.0
2015-09-16 10:00:00,33.62,33.81,33.61,33.66,7500.0,33.62,33.81,33.61,33.66,7500.0
2015-09-16 10:30:00,33.77,33.78,33.58,33.67,3800.0,33.77,33.78,33.58,33.67,3800.0
2015-09-16 11:00:00,33.72,33.87,33.65,33.72,10090.0,33.72,33.87,33.65,33.72,10090.0
2015-09-16 11:30:00,33.72,33.86,33.65,33.79,19900.0,33.72,33.86,33.65,33.79,19900.0
2015-09-16 12:00:00,33.72,33.84,33.48,33.57,8079.0,33.72,33.84,33.48,33.57,8079.0
2015-09-16 12:30:00,33.59,33.65,33.45,33.49,8319.0,33.59,33.65,33.45,33.49,8319.0
2015-09-16 13:00:00,33.49,33.69,33.49,33.62,5674.0,33.49,33.69,33.49,33.62,5674.0
2015-09-16 13:30:00,33.62,33.7,33.5,33.7,8200.0,33.62,33.7,33.5,33.7,8200.0
2015-09-16 14:00:00,33.63,33.66,33.1,33.1,60621.0,33.63,33.66,33.1,33.1,60621.0
2015-09-16 14:30:00,33.15,33.22,32.94,32.95,10000.0,33.15,33.22,32.94,32.95,10000.0
2015-09-16 15:00:00,32.97,32.97,32.77,32.81,19830.0,32.97,32.97,32.77,32.81,19830.0
2015-09-16 15:30:00,32.82,32.85,32.7,32.76,31723.0,32.82,32.85,32.7,32.76,31723.0
2015-09-17 09:30:00,32.89,33.1,32.75,32.85,13543.0,32.89,33.1,32.75,32.85,13543.0
2015-09-17 10:00:00,32.86,33.02,32.79,33.01,8169.0,32.86,33.02,32.79,33.01,8169.0
2015-09-17 10:30:00,33.0,33.13,32.95,33.02,10952.0,33.0,33.13,32.95,33.02,10952.0
2015-09-17 11:00:00,32.99,33.13,32.86,32.86,10283.0,32.99,33.13,32.86,32.86,10283.0
2015-09-17 11:30:00,33.0,33.3,33.0,33.3,6400.0,33.0,33.3,33.0,33.3,6400.0
2015-09-17 12:00:00,33.3,33.58,33.27,33.44,3400.0,33.3,33.58,33.27,33.44,3400.0
2015-09-17 12:30:00,33.67,33.67,33.28,33.34,5546.0,33.67,33.67,33.28,33.34,5546.0
2015-09-17 13:00:00,33.54,33.81,33.53,33.66,3496.0,33.54,33.81,33.53,33.66,3496.0
2015-09-17 13:30:00,33.84,33.9,33.42,33.42,3400.0,33.84,33.9,33.42,33.42,3400.0
2015-09-17 14:00:00,33.54,33.54,33.03,33.34,8139.0,33.54,33.54,33.03,33.34,8139.0
2015-09-17 14:30:00,33.34,33.92,33.34,33.72,10658.0,33.34,33.92,33.34,33.72,10658.0
2015-09-17 15:00:00,33.73,33.8,33.27,33.36,7118.0,33.73,33.8,33.27,33.36,7118.0
2015-09-17 15:30:00,33.36,33.38,32.99,32.99,48000.0,33.36,33.38,32.99,32.99,48000.0
2015-09-18 09:30:00,32.5,33.15,32.5,32.83,27826.0,32.5,33.15,32.5,32.83,27826.0
2015-09-18 10:00:00,32.75,33.18,32.75,33.18,5000.0,32.75,33.18,32.75,33.18,5000.0
2015-09-18 10:30:00,33.2,33.37,33.11,33.37,1500.0,33.2,33.37,33.11,33.37,1500.0
2015-09-18 11:00:00,33.39,33.58,33.38,33.5,13115.0,33.39,33.58,33.38,33.5,13115.0
2015-09-18 11:30:00,33.44,33.61,33.41,33.61,400.0,33.44,33.61,33.41,33.61,400.0
2015-09-18 12:00:00,33.5,33.5,33.34,33.34,700.0,33.5,33.5,33.34,33.34,700.0
2015-09-18 12:30:00,33.25,33.53,33.15,33.53,3913.0,33.25,33.53,33.15,33.53,3913.0
2015-09-18 13:00:00,33.53,33.54,33.22,33.29,6070.0,33.53,33.54,33.22,33.29,6070.0
2015-09-18 13:30:00,33.47,33.47,33.18,33.3,6400.0,33.47,33.47,33.18,33.3,6400.0
2015-09-18 14:00:00,33.26,33.67,33.26,33.67,1600.0,33.26,33.67,33.26,33.67,1600.0
2015-09-18 14:30:00,33.67,33.8,33.63,33.78,14010.0,33.67,33.8,33.63,33.78,14010.0
2015-09-18 15:00:00,33.73,34.31,33.72,33.98,11694.0,33.73,34.31,33.72,33.98,11694.0
2015-09-18 15:30:00,33.99,34.35,33.64,34.13,50124.0,33.99,34.35,33.64,34.13,50124.0
2015-09-21 09:30:00,34.22,34.39,33.82,33.98,12946.0,34.22,34.39,33.82,33.98,12946.0
2015-09-21 10:00:00,34.0,34.0,33.65,33.85,8950.0,34.0,34.0,33.65,33.85,8950.0
2015-09-21 10:30:00,33.96,34.5,33.96,34.4,3300.0,33.96,34.5,33.96,34.4,3300.0
2015-09-21 11:00:00,34.4,34.49,34.3,34.4,2400.0,34.4,34.49,34.3,34.4,2400.0
2015-09-21 11:30:00,34.29,34.29,33.77,33.77,2100.0,34.29,34.29,33.77,33.77,2100.0
2015-09-21 12:00:00,33.63,33.79,33.4,33.6,15888.0,33.63,33.79,33.4,33.6,15888.0
2015-09-21 12:30:00,33.54,33.54,32.9,32.99,14795.0,33.54,33.54,32.9,32.99,14795.0
2015-09-21 13:00:00,32.96,33.65,32.96,33.57,6636.0,32.96,33.65,32.96,33.57,6636.0
2015-09-21 13:30:00,33.64,33.8,33.45,33.47,15246.0,33.64,33.8,33.45,33.47,15246.0
2015-09-21 14:00:00,33.42,33.47,33.07,33.07,8859.0,33.42,33.47,33.07,33.07,8859.0
2015-09-21 14:30:00,33.05,33.13,32.92,33.12,8989.0,33.05,33.13,32.92,33.12,8989.0
2015-09-21 15:00:00,33.14,33.46,33.1,33.27,12434.0,33.14,33.46,33.1,33.27,12434.0
2015-09-21 15:30:00,33.26,33.26,32.92,33.19,17234.0,33.26,33.26,32.92,33.19,17234.0
2015-09-22 09:30:00,32.94,33.47,32.35,32.35,18482.0,32.94,33.47,32.35,32.35,18482.0
2015-09-22 10:00:00,32.59,32.64,32.13,32.13,7860.0,32.59,32.64,32.13,32.13,7860.0
2015-09-22 10:30:00,32.2,32.24,31.86,31.99,13820.0,32.2,32.24,31.86,31.99,13820.0
2015-09-22 11:00:00,31.99,32.07,31.92,32.05,6600.0,31.99,32.07,31.92,32.05,6600.0
2015-09-22 11:30:00,32.05,32.28,32.02,32.28,4000.0,32.05,32.28,32.02,32.28,4000.0
2015-09-22 12:00:00,32.25,32.47,32.13,32.35,21127.0,32.25,32.47,32.13,32.35,21127.0
2015-09-22 12:30:00,32.37,32.41,32.17,32.17,2500.0,32.37,32.41,32.17,32.17,2500.0
2015-09-22 13:00:00,32.33,32.49,32.18,32.24,2800.0,32.33,32.49,32.18,32.24,2800.0
2015-09-22 13:30:00,32.27,32.35,32.09,32.09,3100.0,32.27,32.35,32.09,32.09,3100.0
2015-09-22 14:00:00,32.16,32.4,32.15,32.35,4100.0,32.16,32.4,32.15,32.35,4100.0
2015-09-22 14:30:00,32.44,32.47,32.2,32.35,4615.0,32.44,32.47,32.2,32.35,4615.0
2015-09-22 15:00:00,32.38,32.4,32.17,32.29,6255.0,32.38,32.4,32.17,32.29,6255.0
2015-09-22 15:30:00,32.4,32.41,32.18,32.3,17576.0,32.4,32.41,32.18,32.3,17576.0
2015-09-23 09:30:00,32.45,32.5,31.98,31.99,10407.0,32.45,32.5,31.98,31.99,10407.0
2015-09-23 10:00:00,32.04,32.16,31.92,32.07,9128.0,32.04,32.16,31.92,32.07,9128.0
2015-09-23 10:30:00,32.09,32.09,31.9,31.95,8083.0,32.09,32.09,31.9,31.95,8083.0
2015-09-23 11:00:00,31.95,31.99,31.87,31.93,9180.0,31.95,31.99,31.87,31.93,9180.0
2015-09-23 11:30:00,31.89,31.94,31.69,31.82,25547.0,31.89,31.94,31.69,31.82,25547.0
2015-09-23 12:00:00,31.78,31.86,31.77,31.86,2400.0,31.78,31.86,31.77,31.86,2400.0
2015-09-23 12:30:00,31.91,32.01,31.91,31.99,16230.0,31.91,32.01,31.91,31.99,16230.0
2015-09-23 13:00:00,32.03,32.25,32.03,32.09,1900.0,32.03,32.25,32.03,32.09,1900.0
2015-09-23 13:30:00,32.08,32.19,32.06,32.15,1800.0,32.08,32.19,32.06,32.15,1800.0
2015-09-23 14:00:00,32.18,32.27,32.1,32.1,2400.0,32.18,32.27,32.1,32.1,2400.0
2015-09-23 14:30:00,32.07,32.07,31.82,31.98,7170.0,32.07,32.07,31.82,31.98,7170.0
2015-09-23 15:00:00,31.99,32.03,31.92,31.95,5890.0,31.99,32.03,31.92,31.95,5890.0
2015-09-23 15:30:00,31.98,32.09,31.86,32.0,21039.0,31.98,32.09,31.86,32.0,21039.0
2015-09-24 09:30:00,30.95,31.0,29.43,29.87,106017.0,30.95,31.0,29.43,29.87,106017.0
2015-09-24 10:00:00,29.9,30.05,29.27,29.36,36029.0,29.9,30.05,29.27,29.36,36029.0
2015-09-24 10:30:00,29.31,29.89,29.31,29.52,37216.0,29.31,29.89,29.31,29.52,37216.0
2015-09-24 11:00:00,29.52,29.92,29.48,29.77,30641.0,29.52,29.92,29.48,29.77,30641.0
2015-09-24 11:30:00,29.77,30.15,29.66,29.86,24539.0,29.77,30.15,29.66,29.86,24539.0
2015-09-24 12:00:00,29.86,30.48,29.7,30.04,41727.0,29.86,30.48,29.7,30.04,41727.0
2015-09-24 12:30:00,30.18,30.29,29.7,29.98,26289.0,30.18,30.29,29.7,29.98,26289.0
2015-09-24 13:00:00,29.96,30.07,29.66,29.95,18029.0,29.96,30.07,29.66,29.95,18029.0
2015-09-24 13:30:00,29.94,30.09,29.77,30.03,16653.0,29.94,30.09,29.77,30.03,16653.0
2015-09-24 14:00:00,30.06,30.14,29.85,30.06,22276.0,30.06,30.14,29.85,30.06,22276.0
2015-09-24 14:30:00,30.12,30.48,29.81,30.2,24731.0,30.12,30.48,29.81,30.2,24731.0
2015-09-24 15:00:00,30.19,30.25,30.03,30.15,18150.0,30.19,30.25,30.03,30.15,18150.0
2015-09-24 15:30:00,30.16,30.7,30.14,30.63,112184.0,30.16,30.7,30.14,30.63,112184.0
2015-09-25 09:30:00,31.66,31.99,31.15,31.15,512612.0,31.66,31.99,31.15,31.15,512612.0
2015-09-25 10:00:00,31.21,31.46,30.99,31.23,140396.0,31.21,31.46,30.99,31.23,140396.0
2015-09-25 10:30:00,31.21,31.36,31.1,31.26,91013.0,31.21,31.36,31.1,31.26,91013.0
2015-09-25 11:00:00,31.3,31.33,31.2,31.26,75311.0,31.3,31.33,31.2,31.26,75311.0
2015-09-25 11:30:00,31.27,31.28,31.2,31.28,55754.0,31.27,31.28,31.2,31.28,55754.0
2015-09-25 12:00:00,31.26,31.33,30.8,31.0,100217.0,31.26,31.33,30.8,31.0,100217.0
2015-09-25 12:30:00,31.0,31.18,30.85,31.18,52740.0,31.0,31.18,30.85,31.18,52740.0
2015-09-25 13:00:00,31.18,31.42,31.05,31.2,35815.0,31.18,31.42,31.05,31.2,35815.0
2015-09-25 13:30:00,31.2,31.26,30.97,31.09,52903.0,31.2,31.26,30.97,31.09,52903.0
2015-09-25 14:00:00,31.1,31.37,31.02,31.09,39284.0,31.1,31.37,31.02,31.09,39284.0
2015-09-25 14:30:00,31.11,31.11,30.61,30.69,59197.0,31.11,31.11,30.61,30.69,59197.0
2015-09-25 15:00:00,30.68,30.69,29.75,30.0,166764.0,30.68,30.69,29.75,30.0,166764.0
2015-09-25 15:30:00,30.0,30.05,29.75,29.75,189893.0,30.0,30.05,29.75,29.75,189893.0
2015-09-28 09:30:00,29.86,29.89,28.89,29.24,73429.0,29.86,29.89,28.89,29.24,73429.0
2015-09-28 10:00:00,29.25,29.38,28.95,29.15,28300.0,29.25,29.38,28.95,29.15,28300.0
2015-09-28 10:30:00,29.11,29.36,28.67,29.36,24605.0,29.11,29.36,28.67,29.36,24605.0
2015-09-28 11:00:00,29.33,29.67,29.33,29.47,9000.0,29.33,29.67,29.33,29.47,9000.0
2015-09-28 11:30:00,29.48,29.78,29.43,29.72,13860.0,29.48,29.78,29.43,29.72,13860.0
2015-09-28 12:00:00,29.68,29.69,29.27,29.52,5906.0,29.68,29.69,29.27,29.52,5906.0
2015-09-28 12:30:00,29.65,29.65,29.0,29.05,12901.0,29.65,29.65,29.0,29.05,12901.0
2015-09-28 13:00:00,29.09,29.29,29.0,29.07,11396.0,29.09,29.29,29.0,29.07,11396.0
2015-09-28 13:30:00,29.07,29.28,29.07,29.17,7329.0,29.07,29.28,29.07,29.17,7329.0
2015-09-28 14:00:00,29.17,29.28,29.05,29.25,37426.0,29.17,29.28,29.05,29.25,37426.0
2015-09-28 14:30:00,29.25,29.3,29.1,29.26,26717.0,29.25,29.3,29.1,29.26,26717.0
2015-09-28 15:00:00,29.27,29.32,29.09,29.22,21819.0,29.27,29.32,29.09,29.22,21819.0
2015-09-28 15:30:00,29.17,29.44,29.16,29.18,42366.0,29.17,29.44,29.16,29.18,42366.0
2015-09-29 09:30:00,29.78,29.96,29.48,29.8,28713.0,29.78,29.96,29.48,29.8,28713.0
2015-09-29 10:00:00,29.83,30.21,29.6,30.21,36526.0,29.83,30.21,29.6,30.21,36526.0
2015-09-29 10:30:00,30.27,30.27,29.94,30.04,13265.0,30.27,30.27,29.94,30.04,13265.0
2015-09-29 11:00:00,30.04,30.17,29.77,30.06,8930.0,30.04,30.17,29.77,30.06,8930.0
2015-09-29 11:30:00,30.09,30.09,29.87,30.02,16354.0,30.09,30.09,29.87,30.02,16354.0
2015-09-29 12:00:00,29.99,29.99,29.41,29.81,10100.0,29.99,29.99,29.41,29.81,10100.0
2015-09-29 12:30:00,29.75,29.81,29.5,29.58,16303.0,29.75,29.81,29.5,29.58,16303.0
2015-09-29 13:00:00,29.64,29.75,29.61,29.71,10700.0,29.64,29.75,29.61,29.71,10700.0
2015-09-29 13:30:00,29.7,29.75,29.23,29.53,9000.0,29.7,29.75,29.23,29.53,9000.0
2015-09-29 14:00:00,29.5,29.5,29.0,29.31,12036.0,29.5,29.5,29.0,29.31,12036.0
2015-09-29 14:30:00,29.31,29.38,29.0,29.04,11600.0,29.31,29.38,29.0,29.04,11600.0
2015-09-29 15:00:00,29.07,29.07,28.47,28.73,31292.0,29.07,29.07,28.47,28.73,31292.0
2015-09-29 15:30:00,28.76,29.12,28.72,29.02,66202.0,28.76,29.12,28.72,29.02,66202.0
2015-09-30 09:30:00,29.67,29.91,29.11,29.11,22860.0,29.67,29.91,29.11,29.11,22860.0
2015-09-30 10:00:00,29.22,29.91,29.14,29.73,17582.0,29.22,29.91,29.14,29.73,17582.0
2015-09-30 10:30:00,29.78,29.78,29.42,29.51,11040.0,29.78,29.78,29.42,29.51,11040.0
2015-09-30 11:00:00,29.51,29.63,29.36,29.49,34860.0,29.51,29.63,29.36,29.49,34860.0
2015-09-30 11:30:00,29.41,29.81,29.4,29.63,25414.0,29.41,29.81,29.4,29.63,25414.0
2015-09-30 12:00:00,29.74,29.87,29.65,29.78,13600.0,29.74,29.87,29.65,29.78,13600.0
2015-09-30 12:30:00,29.8,29.88,29.6,29.61,20180.0,29.8,29.88,29.6,29.61,20180.0
2015-09-30 13:00:00,29.62,29.92,29.61,29.92,16000.0,29.62,29.92,29.61,29.92,16000.0
2015-09-30 13:30:00,29.89,30.14,29.76,29.76,19600.0,29.89,30.14,29.76,29.76,19600.0
2015-09-30 14:00:00,29.77,29.89,29.71,29.8,13839.0,29.77,29.89,29.71,29.8,13839.0
2015-09-30 14:30:00,29.8,30.01,29.77,29.9,49102.0,29.8,30.01,29.77,29.9,49102.0
2015-09-30 15:00:00,29.96,29.98,29.61,29.8,25462.0,29.96,29.98,29.61,29.8,25462.0
2015-09-30 15:30:00,29.83,30.09,29.8,29.99,66040.0,29.83,30.09,29.8,29.99,66040.0
2015-10-01 09:30:00,30.08,30.3,29.73,30.04,26949.0,30.08,30.3,29.73,30.04,26949.0
2015-10-01 10:00:00,29.87,29.99,29.57,29.8,9647.0,29.87,29.99,29.57,29.8,9647.0
2015-10-01 10:30:00,29.79,29.9,29.61,29.61,13328.0,29.79,29.9,29.61,29.61,13328.0
2015-10-01 11:00:00,29.61,29.85,29.5,29.59,12275.0,29.61,29.85,29.5,29.59,12275.0
2015-10-01 11:30:00,29.69,29.85,29.55,29.57,25674.0,29.69,29.85,29.55,29.57,25674.0
2015-10-01 12:00:00,29.6,29.73,29.41,29.56,18275.0,29.6,29.73,29.41,29.56,18275.0
2015-10-01 12:30:00,29.5,29.79,29.5,29.6,4078.0,29.5,29.79,29.5,29.6,4078.0
2015-10-01 13:00:00,29.73,29.73,29.3,29.55,18500.0,29.73,29.73,29.3,29.55,18500.0
2015-10-01 13:30:00,29.65,29.65,29.09,29.26,11700.0,29.65,29.65,29.09,29.26,11700.0
2015-10-01 14:00:00,29.28,29.65,29.23,29.38,8628.0,29.28,29.65,29.23,29.38,8628.0
2015-10-01 14:30:00,29.47,29.74,29.34,29.73,8116.0,29.47,29.74,29.34,29.73,8116.0
2015-10-01 15:00:00,29.75,29.9,29.53,29.62,9432.0,29.75,29.9,29.53,29.62,9432.0
2015-10-01 15:30:00,29.62,29.87,29.6,29.78,83687.0,29.62,29.87,29.6,29.78,83687.0
2015-10-02 09:30:00,29.15,29.97,28.91,28.99,13021.0,29.15,29.97,28.91,28.99,13021.0
2015-10-02 10:00:00,28.99,29.12,28.66,28.81,32498.0,28.99,29.12,28.66,28.81,32498.0
2015-10-02 10:30:00,28.85,29.51,28.83,29.39,7100.0,28.85,29.51,28.83,29.39,7100.0
2015-10-02 11:00:00,29.45,29.6,29.18,29.19,11648.0,29.45,29.6,29.18,29.19,11648.0
2015-10-02 11:30:00,29.15,29.15,28.69,28.9,5800.0,29.15,29.15,28.69,28.9,5800.0
2015-10-02 12:00:00,29.04,29.7,28.99,29.31,7000.0,29.04,29.7,28.99,29.31,7000.0
2015-10-02 12:30:00,29.36,29.74,29.36,29.72,3600.0,29.36,29.74,29.36,29.72,3600.0
2015-10-02 13:00:00,29.78,29.79,29.41,29.41,5846.0,29.78,29.79,29.41,29.41,5846.0
2015-10-02 13:30:00,29.4,29.5,29.33,29.39,3200.0,29.4,29.5,29.33,29.39,3200.0
2015-10-02 14:00:00,29.37,29.53,29.31,29.48,4356.0,29.37,29.53,29.31,29.48,4356.0
2015-10-02 14:30:00,29.56,29.67,29.44,29.51,3900.0,29.56,29.67,29.44,29.51,3900.0
2015-10-02 15:00:00,29.51,29.84,29.51,29.64,10050.0,29.51,29.84,29.51,29.64,10050.0
2015-10-02 15:30:00,29.64,29.73,29.58,29.68,36320.0,29.64,29.73,29.58,29.68,36320.0
2015-10-05 09:30:00,29.92,29.98,29.59,29.78,6316.0,29.92,29.98,29.59,29.78,6316.0
2015-10-05 10:00:00,29.88,29.95,29.58,29.95,18580.0,29.88,29.95,29.58,29.95,18580.0
2015-10-05 10:30:00,29.99,30.14,29.47,29.63,13522.0,29.99,30.14,29.47,29.63,13522.0
2015-10-05 11:00:00,29.64,30.0,29.62,29.94,7810.0,29.64,30.0,29.62,29.94,7810.0
2015-10-05 11:30:00,29.89,30.59,29.89,30.49,19800.0,29.89,30.59,29.89,30.49,19800.0
2015-10-05 12:00:00,30.59,30.7,30.36,30.54,18253.0,30.59,30.7,30.36,30.54,18253.0
2015-10-05 12:30:00,30.55,30.6,30.41,30.5,5115.0,30.55,30.6,30.41,30.5,5115.0
2015-10-05 13:00:00,30.46,30.82,30.36,30.69,12700.0,30.46,30.82,30.36,30.69,12700.0
2015-10-05 13:30:00,30.71,30.81,30.68,30.76,5500.0,30.71,30.81,30.68,30.76,5500.0
2015-10-05 14:00:00,30.77,30.9,30.75,30.87,5350.0,30.77,30.9,30.75,30.87,5350.0
2015-10-05 14:30:00,30.89,30.94,30.74,30.77,9168.0,30.89,30.94,30.74,30.77,9168.0
2015-10-05 15:00:00,30.78,30.88,30.72,30.88,7590.0,30.78,30.88,30.72,30.88,7590.0
2015-10-05 15:30:00,30.86,30.93,30.68,30.81,27267.0,30.86,30.93,30.68,30.81,27267.0
2015-10-06 09:30:00,30.73,31.18,30.41,30.94,31777.0,30.73,31.18,30.41,30.94,31777.0
2015-10-06 10:00:00,30.95,31.15,30.46,30.46,22327.0,30.95,31.15,30.46,30.46,22327.0
2015-10-06 10:30:00,30.58,30.58,30.13,30.15,10550.0,30.58,30.58,30.13,30.15,10550.0
2015-10-06 11:00:00,30.12,30.37,30.07,30.08,6052.0,30.12,30.37,30.07,30.08,6052.0
2015-10-06 11:30:00,30.03,30.03,29.72,29.89,11215.0,30.03,30.03,29.72,29.89,11215.0
2015-10-06 12:00:00,29.88,30.29,29.88,30.1,8300.0,29.88,30.29,29.88,30.1,8300.0
2015-10-06 12:30:00,30.15,30.15,29.98,30.04,3600.0,30.15,30.15,29.98,30.04,3600.0
2015-10-06 13:00:00,30.16,30.48,30.0,30.48,4600.0,30.16,30.48,30.0,30.48,4600.0
2015-10-06 13:30:00,30.43,30.43,29.92,30.1,5700.0,30.43,30.43,29.92,30.1,5700.0
2015-10-06 14:00:00,30.09,30.52,30.08,30.34,12268.0,30.09,30.52,30.08,30.34,12268.0
2015-10-06 14:30:00,30.38,30.47,30.09,30.25,16200.0,30.38,30.47,30.09,30.25,16200.0
2015-10-06 15:00:00,30.22,30.5,30.21,30.42,9300.0,30.22,30.5,30.21,30.42,9300.0
2015-10-06 15:30:00,30.43,30.5,30.31,30.42,34110.0,30.43,30.5,30.31,30.42,34110.0
2015-10-07 09:30:00,30.9,31.29,30.48,31.29,15688.0,30.9,31.29,30.48,31.29,15688.0
2015-10-07 10:00:00,31.29,31.35,31.03,31.2,13490.0,31.29,31.35,31.03,31.2,13490.0
2015-10-07 10:30:00,31.21,31.29,30.96,31.19,6187.0,31.21,31.29,30.96,31.19,6187.0
2015-10-07 11:00:00,31.12,31.14,30.65,30.65,6700.0,31.12,31.14,30.65,30.65,6700.0
2015-10-07 11:30:00,30.69,31.2,30.62,31.2,5200.0,30.69,31.2,30.62,31.2,5200.0
2015-10-07 12:00:00,31.1,31.33,31.08,31.08,8625.0,31.1,31.33,31.08,31.08,8625.0
2015-10-07 12:30:00,31.08,31.17,30.93,31.17,3728.0,31.08,31.17,30.93,31.17,3728.0
2015-10-07 13:00:00,31.16,31.58,31.16,31.48,11995.0,31.16,31.58,31.16,31.48,11995.0
2015-10-07 13:30:00,31.52,32.0,31.52,31.92,11180.0,31.52,32.0,31.52,31.92,11180.0
2015-10-07 14:00:00,31.92,32.1,31.63,31.7,15055.0,31.92,32.1,31.63,31.7,15055.0
2015-10-07 14:30:00,31.74,31.98,31.43,31.69,32712.0,31.74,31.98,31.43,31.69,32712.0
2015-10-07 15:00:00,31.69,32.12,31.65,31.93,12290.0,31.69,32.12,31.65,31.93,12290.0
2015-10-07 15:30:00,31.96,32.1,31.84,32.1,38595.0,31.96,32.1,31.84,32.1,38595.0
2015-10-08 09:30:00,32.12,32.12,31.37,32.03,10101.0,32.12,32.12,31.37,32.03,10101.0
2015-10-08 10:00:00,31.92,31.97,31.67,31.89,5066.0,31.92,31.97,31.67,31.89,5066.0
2015-10-08 10:30:00,31.92,32.2,31.85,32.07,10504.0,31.92,32.2,31.85,32.07,10504.0
2015-10-08 11:00:00,32.03,32.11,31.41,31.42,8750.0,32.03,32.11,31.41,31.42,8750.0
2015-10-08 11:30:00,31.44,31.87,31.44,31.79,9400.0,31.44,31.87,31.44,31.79,9400.0
2015-10-08 12:00:00,31.82,31.82,31.64,31.74,10720.0,31.82,31.82,31.64,31.74,10720.0
2015-10-08 12:30:00,31.71,31.76,31.19,31.19,5935.0,31.71,31.76,31.19,31.19,5935.0
2015-10-08 13:00:00,31.18,31.41,31.08,31.4,7075.0,31.18,31.41,31.08,31.4,7075.0
2015-10-08 13:30:00,31.35,31.64,31.35,31.6,5400.0,31.35,31.64,31.35,31.6,5400.0
2015-10-08 14:00:00,31.54,31.83,31.37,31.67,15900.0,31.54,31.83,31.37,31.67,15900.0
2015-10-08 14:30:00,31.71,31.84,31.61,31.84,8400.0,31.71,31.84,31.61,31.84,8400.0
2015-10-08 15:00:00,31.79,32.18,31.79,31.8,8215.0,31.79,32.18,31.79,31.8,8215.0
2015-10-08 15:30:00,31.85,32.12,31.66,32.12,59027.0,31.85,32.12,31.66,32.12,59027.0
2015-10-09 09:30:00,32.07,32.14,31.2,31.3,13175.0,32.07,32.14,31.2,31.3,13175.0
2015-10-09 10:00:00,31.36,32.11,31.32,31.72,14203.0,31.36,32.11,31.32,31.72,14203.0
2015-10-09 10:30:00,31.81,31.92,31.42,31.62,19563.0,31.81,31.92,31.42,31.62,19563.0
2015-10-09 11:00:00,31.62,32.14,31.57,32.11,19397.0,31.62,32.14,31.57,32.11,19397.0
2015-10-09 11:30:00,32.06,32.21,31.97,32.04,11500.0,32.06,32.21,31.97,32.04,11500.0
2015-10-09 12:00:00,32.06,32.2,32.05,32.17,9051.0,32.06,32.2,32.05,32.17,9051.0
2015-10-09 12:30:00,32.16,32.23,32.06,32.23,7700.0,32.16,32.23,32.06,32.23,7700.0
2015-10-09 13:00:00,32.22,32.23,31.9,31.93,15100.0,32.22,32.23,31.9,31.93,15100.0
2015-10-09 13:30:00,31.94,31.98,31.8,31.87,11495.0,31.94,31.98,31.8,31.87,11495.0
2015-10-09 14:00:00,31.87,31.97,31.83,31.91,16315.0,31.87,31.97,31.83,31.91,16315.0
2015-10-09 14:30:00,31.91,32.08,31.86,32.05,14787.0,31.91,32.08,31.86,32.05,14787.0
2015-10-09 15:00:00,32.0,32.43,32.0,32.22,43875.0,32.0,32.43,32.0,32.22,43875.0
2015-10-09 15:30:00,32.22,32.4,31.98,31.99,74166.0,32.22,32.4,31.98,31.99,74166.0
2015-10-12 09:30:00,32.12,32.49,31.84,32.18,18808.0,32.12,32.49,31.84,32.18,18808.0
2015-10-12 10:00:00,32.18,32.4,32.03,32.21,23305.0,32.18,32.4,32.03,32.21,23305.0
2015-10-12 10:30:00,32.23,32.35,32.12,32.27,7741.0,32.23,32.35,32.12,32.27,7741.0
2015-10-12 11:00:00,32.33,32.77,32.24,32.64,24185.0,32.33,32.77,32.24,32.64,24185.0
2015-10-12 11:30:00,32.7,32.7,32.45,32.57,14599.0,32.7,32.7,32.45,32.57,14599.0
2015-10-12 12:00:00,32.56,32.63,32.25,32.33,10938.0,32.56,32.63,32.25,32.33,10938.0
2015-10-12 12:30:00,32.29,32.52,32.29,32.46,3695.0,32.29,32.52,32.29,32.46,3695.0
2015-10-12 13:00:00,32.47,32.63,32.43,32.6,8851.0,32.47,32.63,32.43,32.6,8851.0
2015-10-12 13:30:00,32.55,32.68,32.53,32.68,4400.0,32.55,32.68,32.53,32.68,4400.0
2015-10-12 14:00:00,32.73,32.83,32.57,32.8,8900.0,32.73,32.83,32.57,32.8,8900.0
2015-10-12 14:30:00,32.71,32.77,32.58,32.71,43347.0,32.71,32.77,32.58,32.71,43347.0
2015-10-12 15:00:00,32.69,32.9,32.69,32.9,8500.0,32.69,32.9,32.69,32.9,8500.0
2015-10-12 15:30:00,32.85,32.92,32.62,32.7,40413.0,32.85,32.92,32.62,32.7,40413.0
2015-10-13 09:30:00,32.56,32.76,32.23,32.62,12831.0,32.56,32.76,32.23,32.62,12831.0
2015-10-13 10:00:00,32.52,32.68,32.46,32.62,6953.0,32.52,32.68,32.46,32.62,6953.0
2015-10-13 10:30:00,32.61,32.77,32.54,32.77,5708.0,32.61,32.77,32.54,32.77,5708.0
2015-10-13 11:00:00,32.69,32.84,32.61,32.73,7084.0,32.69,32.84,32.61,32.73,7084.0
2015-10-13 11:30:00,32.82,32.82,32.38,32.57,9200.0,32.82,32.82,32.38,32.57,9200.0
2015-10-13 12:00:00,32.57,32.66,32.32,32.62,17452.0,32.57,32.66,32.32,32.62,17452.0
2015-10-13 12:30:00,32.57,32.65,32.46,32.5,12903.0,32.57,32.65,32.46,32.5,12903.0
2015-10-13 13:00:00,32.49,32.52,32.13,32.23,12313.0,32.49,32.52,32.13,32.23,12313.0
2015-10-13 13:30:00,32.22,32.43,32.22,32.25,11449.0,32.22,32.43,32.22,32.25,11449.0
2015-10-13 14:00:00,32.28,32.35,31.88,31.88,54983.0,32.28,32.35,31.88,31.88,54983.0
2015-10-13 14:30:00,31.87,31.96,31.78,31.91,12292.0,31.87,31.96,31.78,31.91,12292.0
2015-10-13 15:00:00,32.0,32.11,31.87,31.96,37208.0,32.0,32.11,31.87,31.96,37208.0
2015-10-13 15:30:00,31.95,31.95,31.57,31.68,47546.0,31.95,31.95,31.57,31.68,47546.0
2015-10-14 09:30:00,31.73,32.38,31.73,32.38,5050.0,31.73,32.38,31.73,32.38,5050.0
2015-10-14 10:00:00,32.45,32.45,31.65,31.65,42553.0,32.45,32.45,31.65,31.65,42553.0
2015-10-14 10:30:00,31.65,31.88,31.4,31.57,9864.0,31.65,31.88,31.4,31.57,9864.0
2015-10-14 11:00:00,31.51,31.65,31.35,31.65,14553.0,31.51,31.65,31.35,31.65,14553.0
2015-10-14 11:30:00,31.65,31.8,31.53,31.8,7100.0,31.65,31.8,31.53,31.8,7100.0
2015-10-14 12:00:00,31.79,32.0,31.66,31.95,10000.0,31.79,32.0,31.66,31.95,10000.0
2015-10-14 12:30:00,31.98,32.47,31.91,32.15,8830.0,31.98,32.47,31.91,32.15,8830.0
2015-10-14 13:00:00,32.18,32.26,32.1,32.13,2600.0,32.18,32.26,32.1,32.13,2600.0
2015-10-14 13:30:00,32.11,32.31,32.1,32.23,4280.0,32.11,32.31,32.1,32.23,4280.0
2015-10-14 14:00:00,32.29,32.38,32.1,32.29,5820.0,32.29,32.38,32.1,32.29,5820.0
2015-10-14 14:30:00,32.24,32.32,32.02,32.02,5440.0,32.24,32.32,32.02,32.02,5440.0
2015-10-14 15:00:00,32.03,32.28,32.03,32.24,16308.0,32.03,32.28,32.03,32.24,16308.0
2015-10-14 15:30:00,32.25,32.37,32.0,32.1,22092.0,32.25,32.37,32.0,32.1,22092.0
2015-10-15 09:30:00,32.2,32.42,32.2,32.35,2703.0,32.2,32.42,32.2,32.35,2703.0
2015-10-15 10:00:00,32.38,32.76,32.35,32.74,3500.0,32.38,32.76,32.35,32.74,3500.0
2015-10-15 10:30:00,32.59,33.09,32.44,33.06,7907.0,32.59,33.09,32.44,33.06,7907.0
2015-10-15 11:00:00,32.97,32.97,32.3,32.33,11497.0,32.97,32.97,32.3,32.33,11497.0
2015-10-15 11:30:00,32.38,32.49,32.3,32.48,6284.0,32.38,32.49,32.3,32.48,6284.0
2015-10-15 12:00:00,32.44,32.84,32.44,32.78,6120.0,32.44,32.84,32.44,32.78,6120.0
2015-10-15 12:30:00,32.8,33.01,32.32,32.42,15111.0,32.8,33.01,32.32,32.42,15111.0
2015-10-15 13:00:00,32.36,32.54,32.32,32.48,7568.0,32.36,32.54,32.32,32.48,7568.0
2015-10-15 13:30:00,32.49,32.64,32.46,32.6,5626.0,32.49,32.64,32.46,32.6,5626.0
2015-10-15 14:00:00,32.69,32.85,32.51,32.57,8437.0,32.69,32.85,32.51,32.57,8437.0
2015-10-15 14:30:00,32.59,32.78,32.59,32.69,6100.0,32.59,32.78,32.59,32.69,6100.0
2015-10-15 15:00:00,32.72,32.87,32.55,32.55,20619.0,32.72,32.87,32.55,32.55,20619.0
2015-10-15 15:30:00,32.54,32.75,32.17,32.74,28930.0,32.54,32.75,32.17,32.74,28930.0
2015-10-16 09:30:00,32.66,32.75,32.13,32.38,22197.0,32.66,32.75,32.13,32.38,22197.0
2015-10-16 10:00:00,32.4,32.4,32.21,32.21,2100.0,32.4,32.4,32.21,32.21,2100.0
2015-10-16 10:30:00,32.19,32.38,32.18,32.38,2243.0,32.19,32.38,32.18,32.38,2243.0
2015-10-16 11:00:00,32.49,32.52,32.09,32.09,14138.0,32.49,32.52,32.09,32.09,14138.0
2015-10-16 11:30:00,32.07,32.82,31.99,32.34,27387.0,32.07,32.82,31.99,32.34,27387.0
2015-10-16 12:00:00,32.37,32.44,32.04,32.11,9400.0,32.37,32.44,32.04,32.11,9400.0
2015-10-16 12:30:00,32.02,32.19,32.0,32.02,11163.0,32.02,32.19,32.0,32.02,11163.0
2015-10-16 13:00:00,32.01,32.05,31.82,31.99,9927.0,32.01,32.05,31.82,31.99,9927.0
2015-10-16 13:30:00,32.09,32.21,31.91,31.91,6897.0,32.09,32.21,31.91,31.91,6897.0
2015-10-16 14:00:00,31.92,32.35,31.7,32.12,8324.0,31.92,32.35,31.7,32.12,8324.0
2015-10-16 14:30:00,32.1,32.53,32.1,32.36,7750.0,32.1,32.53,32.1,32.36,7750.0
2015-10-16 15:00:00,32.39,32.53,32.28,32.44,4800.0,32.39,32.53,32.28,32.44,4800.0
2015-10-16 15:30:00,32.53,32.72,32.48,32.63,9946.0,32.53,32.72,32.48,32.63,9946.0
2015-10-19 09:30:00,32.56,32.56,32.25,32.52,5334.0,32.56,32.56,32.25,32.52,5334.0
2015-10-19 10:00:00,32.64,33.04,32.63,32.79,5281.0,32.64,33.04,32.63,32.79,5281.0
2015-10-19 10:30:00,32.65,32.7,32.34,32.52,13593.0,32.65,32.7,32.34,32.52,13593.0
2015-10-19 11:00:00,32.57,32.72,32.52,32.59,6757.0,32.57,32.72,32.52,32.59,6757.0
2015-10-19 11:30:00,32.6,32.76,32.52,32.57,8735.0,32.6,32.76,32.52,32.57,8735.0
2015-10-19 12:00:00,32.61,32.68,32.11,32.11,12625.0,32.61,32.68,32.11,32.11,12625.0
2015-10-19 12:30:00,32.16,32.25,31.85,31.85,6432.0,32.16,32.25,31.85,31.85,6432.0
2015-10-19 13:00:00,31.83,32.03,31.81,31.97,5600.0,31.83,32.03,31.81,31.97,5600.0
2015-10-19 13:30:00,31.93,31.95,31.63,31.64,4876.0,31.93,31.95,31.63,31.64,4876.0
2015-10-19 14:00:00,31.64,31.85,31.54,31.8,8136.0,31.64,31.85,31.54,31.8,8136.0
2015-10-19 14:30:00,31.85,32.03,31.67,32.03,5186.0,31.85,32.03,31.67,32.03,5186.0
2015-10-19 15:00:00,31.97,32.12,31.9,32.03,5500.0,31.97,32.12,31.9,32.03,5500.0
2015-10-19 15:30:00,32.08,32.29,32.0,32.24,27928.0,32.08,32.29,32.0,32.24,27928.0
2015-10-20 09:30:00,32.24,32.37,32.07,32.2,2748.0,32.24,32.37,32.07,32.2,2748.0
2015-10-20 10:00:00,32.21,32.33,32.15,32.19,3300.0,32.21,32.33,32.15,32.19,3300.0
2015-10-20 10:30:00,32.17,32.2,31.78,31.89,6620.0,32.17,32.2,31.78,31.89,6620.0
2015-10-20 11:00:00,31.89,32.1,31.65,32.1,14472.0,31.89,32.1,31.65,32.1,14472.0
2015-10-20 11:30:00,32.12,32.43,32.0,32.39,17970.0,32.12,32.43,32.0,32.39,17970.0
2015-10-20 12:00:00,32.36,32.36,31.84,32.19,13900.0,32.36,32.36,31.84,32.19,13900.0
2015-10-20 12:30:00,32.19,32.19,31.8,32.0,8602.0,32.19,32.19,31.8,32.0,8602.0
2015-10-20 13:00:00,32.04,32.25,31.95,32.14,8201.0,32.04,32.25,31.95,32.14,8201.0
2015-10-20 13:30:00,32.03,32.16,31.98,32.05,12414.0,32.03,32.16,31.98,32.05,12414.0
2015-10-20 14:00:00,32.05,32.19,32.03,32.15,5700.0,32.05,32.19,32.03,32.15,5700.0
2015-10-20 14:30:00,32.2,32.48,32.19,32.32,7382.0,32.2,32.48,32.19,32.32,7382.0
2015-10-20 15:00:00,32.35,32.6,32.21,32.22,11161.0,32.35,32.6,32.21,32.22,11161.0
2015-10-20 15:30:00,32.14,32.5,32.14,32.27,38110.0,32.14,32.5,32.14,32.27,38110.0
2015-10-21 09:30:00,32.49,32.52,32.31,32.31,3637.0,32.49,32.52,32.31,32.31,3637.0
2015-10-21 10:00:00,32.32,32.35,32.04,32.15,7900.0,32.32,32.35,32.04,32.15,7900.0
2015-10-21 10:30:00,32.12,32.24,32.01,32.1,3900.0,32.12,32.24,32.01,32.1,3900.0
2015-10-21 11:00:00,32.13,32.13,31.75,32.0,8251.0,32.13,32.13,31.75,32.0,8251.0
2015-10-21 11:30:00,32.14,32.22,32.04,32.05,6427.0,32.14,32.22,32.04,32.05,6427.0
2015-10-21 12:00:00,32.0,32.0,31.71,31.86,2276.0,32.0,32.0,31.71,31.86,2276.0
2015-10-21 12:30:00,31.82,31.94,31.68,31.81,26878.0,31.82,31.94,31.68,31.81,26878.0
2015-10-21 13:00:00,31.71,31.72,31.36,31.51,5333.0,31.71,31.72,31.36,31.51,5333.0
2015-10-21 13:30:00,31.5,31.76,31.49,31.57,56306.0,31.5,31.76,31.49,31.57,56306.0
2015-10-21 14:00:00,31.57,31.64,31.48,31.55,14466.0,31.57,31.64,31.48,31.55,14466.0
2015-10-21 14:30:00,31.6,31.81,31.58,31.59,9571.0,31.6,31.81,31.58,31.59,9571.0
2015-10-21 15:00:00,31.56,31.56,31.34,31.36,10037.0,31.56,31.56,31.34,31.36,10037.0
2015-10-21 15:30:00,31.37,31.39,31.11,31.15,19782.0,31.37,31.39,31.11,31.15,19782.0
2015-10-22 09:30:00,31.32,31.41,31.0,31.4,5286.0,31.32,31.41,31.0,31.4,5286.0
2015-10-22 10:00:00,31.48,31.9,31.45,31.71,11502.0,31.48,31.9,31.45,31.71,11502.0
2015-10-22 10:30:00,31.62,32.06,31.54,32.06,10034.0,31.62,32.06,31.54,32.06,10034.0
2015-10-22 11:00:00,32.06,32.08,31.74,31.82,8050.0,32.06,32.08,31.74,31.82,8050.0
2015-10-22 11:30:00,31.84,31.91,31.73,31.8,5270.0,31.84,31.91,31.73,31.8,5270.0
2015-10-22 12:00:00,31.89,31.92,31.73,31.78,7765.0,31.89,31.92,31.73,31.78,7765.0
2015-10-22 12:30:00,31.84,31.89,31.62,31.68,5600.0,31.84,31.89,31.62,31.68,5600.0
2015-10-22 13:00:00,31.71,31.72,31.59,31.59,1900.0,31.71,31.72,31.59,31.59,1900.0
2015-10-22 13:30:00,31.6,31.72,31.54,31.57,5904.0,31.6,31.72,31.54,31.57,5904.0
2015-10-22 14:00:00,31.57,31.59,31.22,31.24,14390.0,31.57,31.59,31.22,31.24,14390.0
2015-10-22 14:30:00,31.24,31.69,31.23,31.6,8720.0,31.24,31.69,31.23,31.6,8720.0
2015-10-22 15:00:00,31.59,31.68,31.46,31.5,12894.0,31.59,31.68,31.46,31.5,12894.0
2015-10-22 15:30:00,31.51,31.72,31.39,31.69,27470.0,31.51,31.72,31.39,31.69,27470.0
2015-10-23 09:30:00,32.0,32.57,31.76,32.57,7761.0,32.0,32.57,31.76,32.57,7761.0
2015-10-23 10:00:00,32.64,32.91,32.45,32.52,16857.0,32.64,32.91,32.45,32.52,16857.0
2015-10-23 10:30:00,32.67,32.96,32.65,32.65,4226.0,32.67,32.96,32.65,32.65,4226.0
2015-10-23 11:00:00,32.65,32.97,32.62,32.69,7477.0,32.65,32.97,32.62,32.69,7477.0
2015-10-23 11:30:00,32.52,32.6,32.44,32.6,3200.0,32.52,32.6,32.44,32.6,3200.0
2015-10-23 12:00:00,32.55,32.9,32.52,32.72,8408.0,32.55,32.9,32.52,32.72,8408.0
2015-10-23 12:30:00,32.74,32.82,32.58,32.59,12152.0,32.74,32.82,32.58,32.59,12152.0
2015-10-23 13:00:00,32.58,32.63,32.53,32.63,5876.0,32.58,32.63,32.53,32.63,5876.0
2015-10-23 13:30:00,32.61,32.65,32.55,32.59,37104.0,32.61,32.65,32.55,32.59,37104.0
2015-10-23 14:00:00,32.59,32.67,32.53,32.6,6700.0,32.59,32.67,32.53,32.6,6700.0
2015-10-23 14:30:00,32.61,32.74,32.6,32.63,7800.0,32.61,32.74,32.6,32.63,7800.0
2015-10-23 15:00:00,32.67,32.71,32.59,32.71,7000.0,32.67,32.71,32.59,32.71,7000.0
2015-10-23 15:30:00,32.71,33.12,32.71,33.08,17662.0,32.71,33.12,32.71,33.08,17662.0
2015-10-26 09:30:00,33.04,33.61,32.81,32.86,9982.0,33.04,33.61,32.81,32.86,9982.0
2015-10-26 10:00:00,32.83,33.15,32.7,33.09,31670.0,32.83,33.15,32.7,33.09,31670.0
2015-10-26 10:30:00,33.15,33.4,32.8,33.28,63374.0,33.15,33.4,32.8,33.28,63374.0
2015-10-26 11:00:00,33.32,33.36,32.84,33.0,19175.0,33.32,33.36,32.84,33.0,19175.0
2015-10-26 11:30:00,32.97,33.26,32.96,33.14,10510.0,32.97,33.26,32.96,33.14,10510.0
2015-10-26 12:00:00,33.12,33.36,33.06,33.3,29480.0,33.12,33.36,33.06,33.3,29480.0
2015-10-26 12:30:00,33.35,33.37,33.11,33.19,20482.0,33.35,33.37,33.11,33.19,20482.0
2015-10-26 13:00:00,33.05,33.35,32.98,33.17,12200.0,33.05,33.35,32.98,33.17,12200.0
2015-10-26 13:30:00,33.17,33.23,33.1,33.2,15372.0,33.17,33.23,33.1,33.2,15372.0
2015-10-26 14:00:00,33.19,33.27,33.17,33.2,14808.0,33.19,33.27,33.17,33.2,14808.0
2015-10-26 14:30:00,33.2,33.27,33.15,33.16,11199.0,33.2,33.27,33.15,33.16,11199.0
2015-10-26 15:00:00,33.17,33.25,33.12,33.23,24558.0,33.17,33.25,33.12,33.23,24558.0
2015-10-26 15:30:00,33.24,33.48,33.13,33.33,36117.0,33.24,33.48,33.13,33.33,36117.0
2015-10-27 09:30:00,33.1,33.34,32.79,32.94,36999.0,33.1,33.34,32.79,32.94,36999.0
2015-10-27 10:00:00,32.91,32.99,32.26,32.63,23052.0,32.91,32.99,32.26,32.63,23052.0
2015-10-27 10:30:00,32.68,32.85,32.55,32.7,31229.0,32.68,32.85,32.55,32.7,31229.0
2015-10-27 11:00:00,32.8,32.93,32.52,32.57,9323.0,32.8,32.93,32.52,32.57,9323.0
2015-10-27 11:30:00,32.58,32.63,32.25,32.33,13780.0,32.58,32.63,32.25,32.33,13780.0
2015-10-27 12:00:00,32.23,32.34,32.16,32.25,4068.0,32.23,32.34,32.16,32.25,4068.0
2015-10-27 12:30:00,32.25,32.65,32.06,32.4,29903.0,32.25,32.65,32.06,32.4,29903.0
2015-10-27 13:00:00,32.43,32.43,32.15,32.36,29049.0,32.43,32.43,32.15,32.36,29049.0
2015-10-27 13:30:00,32.3,32.46,32.2,32.24,8800.0,32.3,32.46,32.2,32.24,8800.0
2015-10-27 14:00:00,32.24,32.4,32.21,32.25,5900.0,32.24,32.4,32.21,32.25,5900.0
2015-10-27 14:30:00,32.22,32.27,31.9,32.1,6200.0,32.22,32.27,31.9,32.1,6200.0
2015-10-27 15:00:00,32.09,32.53,32.04,32.5,8788.0,32.09,32.53,32.04,32.5,8788.0
2015-10-27 15:30:00,32.42,32.43,32.17,32.24,42629.0,32.42,32.43,32.17,32.24,42629.0
2015-10-28 09:30:00,32.3,32.97,31.82,32.97,21494.0,32.3,32.97,31.82,32.97,21494.0
2015-10-28 10:00:00,32.88,33.4,32.88,33.15,12156.0,32.88,33.4,32.88,33.15,12156.0
2015-10-28 10:30:00,33.25,33.49,33.2,33.35,11710.0,33.25,33.49,33.2,33.35,11710.0
2015-10-28 11:00:00,33.36,33.92,33.35,33.7,9721.0,33.36,33.92,33.35,33.7,9721.0
2015-10-28 11:30:00,33.77,33.96,33.71,33.96,5500.0,33.77,33.96,33.71,33.96,5500.0
2015-10-28 12:00:00,33.98,34.27,33.97,33.97,16567.0,33.98,34.27,33.97,33.97,16567.0
2015-10-28 12:30:00,33.95,33.96,33.57,33.65,5600.0,33.95,33.96,33.57,33.65,5600.0
2015-10-28 13:00:00,33.63,34.01,33.63,34.01,3600.0,33.63,34.01,33.63,34.01,3600.0
2015-10-28 13:30:00,33.96,34.16,33.95,34.12,2750.0,33.96,34.16,33.95,34.12,2750.0
2015-10-28 14:00:00,34.07,34.07,33.18,33.49,6900.0,34.07,34.07,33.18,33.49,6900.0
2015-10-28 14:30:00,33.51,33.85,33.45,33.85,3500.0,33.51,33.85,33.45,33.85,3500.0
2015-10-28 15:00:00,33.8,33.97,33.76,33.84,9153.0,33.8,33.97,33.76,33.84,9153.0
2015-10-28 15:30:00,33.87,33.99,33.72,33.86,24056.0,33.87,33.99,33.72,33.86,24056.0
2015-10-29 09:30:00,33.64,33.82,33.45,33.82,1821.0,33.64,33.82,33.45,33.82,1821.0
2015-10-29 10:00:00,33.52,34.21,33.52,33.94,24047.0,33.52,34.21,33.52,33.94,24047.0
2015-10-29 10:30:00,33.91,33.93,33.67,33.77,5700.0,33.91,33.93,33.67,33.77,5700.0
2015-10-29 11:00:00,33.81,33.86,33.74,33.76,1239.0,33.81,33.86,33.74,33.76,1239.0
2015-10-29 11:30:00,33.67,33.67,33.24,33.24,3860.0,33.67,33.67,33.24,33.24,3860.0
2015-10-29 12:00:00,33.37,33.56,33.33,33.52,3200.0,33.37,33.56,33.33,33.52,3200.0
2015-10-29 12:30:00,33.57,33.66,33.49,33.59,3500.0,33.57,33.66,33.49,33.59,3500.0
2015-10-29 13:00:00,33.55,33.68,33.5,33.58,2700.0,33.55,33.68,33.5,33.58,2700.0
2015-10-29 13:30:00,33.5,33.52,32.97,33.0,7473.0,33.5,33.52,32.97,33.0,7473.0
2015-10-29 14:00:00,32.97,33.4,32.95,33.4,15770.0,32.97,33.4,32.95,33.4,15770.0
2015-10-29 14:30:00,33.37,33.39,33.2,33.22,4300.0,33.37,33.39,33.2,33.22,4300.0
2015-10-29 15:00:00,33.29,33.29,33.1,33.1,6000.0,33.29,33.29,33.1,33.1,6000.0
2015-10-29 15:30:00,33.1,33.34,33.1,33.24,15328.0,33.1,33.34,33.1,33.24,15328.0
2015-10-30 09:30:00,33.2,34.13,33.0,33.76,16195.0,33.2,34.13,33.0,33.76,16195.0
2015-10-30 10:00:00,33.84,34.1,33.81,34.1,3000.0,33.84,34.1,33.81,34.1,3000.0
2015-10-30 10:30:00,34.08,34.39,33.59,33.65,5804.0,34.08,34.39,33.59,33.65,5804.0
2015-10-30 11:00:00,33.69,33.9,33.64,33.65,1400.0,33.69,33.9,33.64,33.65,1400.0
2015-10-30 11:30:00,33.6,33.6,33.52,33.52,1700.0,33.6,33.6,33.52,33.52,1700.0
2015-10-30 12:00:00,33.5,33.79,33.5,33.79,1700.0,33.5,33.79,33.5,33.79,1700.0
2015-10-30 12:30:00,33.82,33.96,33.76,33.92,8600.0,33.82,33.96,33.76,33.92,8600.0
2015-10-30 13:00:00,33.85,33.97,33.82,33.85,3050.0,33.85,33.97,33.82,33.85,3050.0
2015-10-30 13:30:00,33.81,34.07,33.73,34.04,9478.0,33.81,34.07,33.73,34.04,9478.0
2015-10-30 14:00:00,34.07,34.09,33.88,33.9,2700.0,34.07,34.09,33.88,33.9,2700.0
2015-10-30 14:30:00,33.9,33.91,33.57,33.68,5433.0,33.9,33.91,33.57,33.68,5433.0
2015-10-30 15:00:00,33.62,33.64,33.55,33.55,3900.0,33.62,33.64,33.55,33.55,3900.0
2015-10-30 15:30:00,33.6,33.71,33.51,33.57,30135.0,33.6,33.71,33.51,33.57,30135.0
2015-11-02 09:30:00,33.6,33.76,33.24,33.76,3868.0,33.6,33.76,33.24,33.76,3868.0
2015-11-02 10:00:00,33.9,34.17,33.77,33.77,24250.0,33.9,34.17,33.77,33.77,24250.0
2015-11-02 10:30:00,33.77,34.06,33.77,33.89,22031.0,33.77,34.06,33.77,33.89,22031.0
2015-11-02 11:00:00,33.92,34.29,33.82,34.2,15911.0,33.92,34.29,33.82,34.2,15911.0
2015-11-02 11:30:00,34.29,34.46,34.29,34.39,2000.0,34.29,34.46,34.29,34.39,2000.0
2015-11-02 12:00:00,34.34,34.47,34.33,34.47,2800.0,34.34,34.47,34.33,34.47,2800.0
2015-11-02 12:30:00,34.43,34.43,34.3,34.37,5080.0,34.43,34.43,34.3,34.37,5080.0
2015-11-02 13:00:00,34.45,34.45,34.2,34.3,9778.0,34.45,34.45,34.2,34.3,9778.0
2015-11-02 13:30:00,34.37,34.6,34.35,34.6,1200.0,34.37,34.6,34.35,34.6,1200.0
2015-11-02 14:00:00,34.6,34.85,34.58,34.81,6421.0,34.6,34.85,34.58,34.81,6421.0
2015-11-02 14:30:00,34.84,34.92,34.76,34.78,13678.0,34.84,34.92,34.76,34.78,13678.0
2015-11-02 15:00:00,34.76,34.84,34.53,34.57,4809.0,34.76,34.84,34.53,34.57,4809.0
2015-11-02 15:30:00,34.55,34.67,34.53,34.59,19660.0,34.55,34.67,34.53,34.59,19660.0
2015-11-03 09:30:00,34.33,34.67,33.89,33.89,26986.0,34.33,34.67,33.89,33.89,26986.0
2015-11-03 10:00:00,33.87,34.06,33.33,34.06,15315.0,33.87,34.06,33.33,34.06,15315.0
2015-11-03 10:30:00,34.02,34.09,33.68,33.79,13993.0,34.02,34.09,33.68,33.79,13993.0
2015-11-03 11:00:00,33.74,34.02,33.74,33.82,6500.0,33.74,34.02,33.74,33.82,6500.0
2015-11-03 11:30:00,33.79,34.24,33.77,34.24,5600.0,33.79,34.24,33.77,34.24,5600.0
2015-11-03 12:00:00,34.2,34.8,34.01,34.8,13100.0,34.2,34.8,34.01,34.8,13100.0
2015-11-03 12:30:00,34.82,34.98,34.55,34.68,45071.0,34.82,34.98,34.55,34.68,45071.0
2015-11-03 13:00:00,34.66,34.66,34.45,34.54,3900.0,34.66,34.66,34.45,34.54,3900.0
2015-11-03 13:30:00,34.48,34.48,34.32,34.32,6100.0,34.48,34.48,34.32,34.32,6100.0
2015-11-03 14:00:00,34.33,34.53,34.14,34.24,14850.0,34.33,34.53,34.14,34.24,14850.0
2015-11-03 14:30:00,34.19,34.19,33.91,34.09,7200.0,34.19,34.19,33.91,34.09,7200.0
2015-11-03 15:00:00,34.05,34.63,33.86,34.26,20114.0,34.05,34.63,33.86,34.26,20114.0
2015-11-03 15:30:00,34.4,34.89,34.33,34.62,47976.0,34.4,34.89,34.33,34.62,47976.0
2015-11-04 09:30:00,35.0,36.23,34.85,35.85,34247.0,35.0,36.23,34.85,35.85,34247.0
2015-11-04 10:00:00,35.85,36.13,35.6,36.13,10540.0,35.85,36.13,35.6,36.13,10540.0
2015-11-04 10:30:00,36.15,36.15,35.86,36.0,9626.0,36.15,36.15,35.86,36.0,9626.0
2015-11-04 11:00:00,35.91,36.1,35.8,36.0,9345.0,35.91,36.1,35.8,36.0,9345.0
2015-11-04 11:30:00,35.92,36.06,35.88,36.01,22100.0,35.92,36.06,35.88,36.01,22100.0
2015-11-04 12:00:00,36.01,36.1,35.91,36.08,3830.0,36.01,36.1,35.91,36.08,3830.0
2015-11-04 12:30:00,36.09,36.16,36.0,36.13,7400.0,36.09,36.16,36.0,36.13,7400.0
2015-11-04 13:00:00,36.14,36.2,36.05,36.11,5110.0,36.14,36.2,36.05,36.11,5110.0
2015-11-04 13:30:00,36.18,36.23,36.1,36.2,3855.0,36.18,36.23,36.1,36.2,3855.0
2015-11-04 14:00:00,36.13,36.31,36.09,36.09,6020.0,36.13,36.31,36.09,36.09,6020.0
2015-11-04 14:30:00,36.1,36.18,35.92,35.98,13100.0,36.1,36.18,35.92,35.98,13100.0
2015-11-04 15:00:00,35.94,36.29,35.91,36.29,27560.0,35.94,36.29,35.91,36.29,27560.0
2015-11-04 15:30:00,36.25,36.31,36.03,36.2,23246.0,36.25,36.31,36.03,36.2,23246.0
2015-11-05 09:30:00,36.17,36.45,35.99,36.34,7857.0,36.17,36.45,35.99,36.34,7857.0
2015-11-05 10:00:00,36.5,36.64,35.88,36.0,30438.0,36.5,36.64,35.88,36.0,30438.0
2015-11-05 10:30:00,35.96,36.11,35.65,35.86,13641.0,35.96,36.11,35.65,35.86,13641.0
2015-11-05 11:00:00,35.86,36.11,35.79,35.96,3300.0,35.86,36.11,35.79,35.96,3300.0
2015-11-05 11:30:00,36.06,36.3,35.91,36.08,5700.0,36.06,36.3,35.91,36.08,5700.0
2015-11-05 12:00:00,36.08,36.16,35.85,36.07,3940.0,36.08,36.16,35.85,36.07,3940.0
2015-11-05 12:30:00,35.91,36.06,35.87,36.03,7880.0,35.91,36.06,35.87,36.03,7880.0
2015-11-05 13:00:00,36.05,36.32,36.01,36.2,5676.0,36.05,36.32,36.01,36.2,5676.0
2015-11-05 13:30:00,36.2,36.5,36.2,36.44,9000.0,36.2,36.5,36.2,36.44,9000.0
2015-11-05 14:00:00,36.47,36.64,36.43,36.49,12321.0,36.47,36.64,36.43,36.49,12321.0
2015-11-05 14:30:00,36.41,36.54,36.33,36.54,8179.0,36.41,36.54,36.33,36.54,8179.0
2015-11-05 15:00:00,36.51,36.69,36.47,36.69,20697.0,36.51,36.69,36.47,36.69,20697.0
2015-11-05 15:30:00,36.71,37.08,36.62,37.0,77448.0,36.71,37.08,36.62,37.0,77448.0
2015-11-06 09:30:00,41.48,44.19,40.32,42.25,269780.0,41.48,44.19,40.32,42.25,269780.0
2015-11-06 10:00:00,42.33,43.1,41.97,42.75,90537.0,42.33,43.1,41.97,42.75,90537.0
2015-11-06 10:30:00,42.54,43.26,42.02,42.19,52180.0,42.54,43.26,42.02,42.19,52180.0
2015-11-06 11:00:00,42.11,42.98,42.03,42.87,22839.0,42.11,42.98,42.03,42.87,22839.0
2015-11-06 11:30:00,42.97,43.24,42.62,43.19,39169.0,42.97,43.24,42.62,43.19,39169.0
2015-11-06 12:00:00,43.14,44.0,43.08,43.71,73178.0,43.14,44.0,43.08,43.71,73178.0
2015-11-06 12:30:00,43.78,43.94,43.21,43.41,24347.0,43.78,43.94,43.21,43.41,24347.0
2015-11-06 13:00:00,43.38,43.52,42.69,43.3,66395.0,43.38,43.52,42.69,43.3,66395.0
2015-11-06 13:30:00,43.34,43.8,43.15,43.58,42352.0,43.34,43.8,43.15,43.58,42352.0
2015-11-06 14:00:00,43.47,44.01,43.34,43.56,45466.0,43.47,44.01,43.34,43.56,45466.0
2015-11-06 14:30:00,43.66,43.82,43.4,43.52,33055.0,43.66,43.82,43.4,43.52,33055.0
2015-11-06 15:00:00,43.53,44.0,43.47,43.71,52511.0,43.53,44.0,43.47,43.71,52511.0
2015-11-06 15:30:00,43.71,43.82,43.28,43.29,105997.0,43.71,43.82,43.28,43.29,105997.0
2015-11-09 09:30:00,43.29,44.62,43.29,44.44,38619.0,43.29,44.62,43.29,44.44,38619.0
2015-11-09 10:00:00,44.47,44.55,44.25,44.37,17858.0,44.47,44.55,44.25,44.37,17858.0
2015-11-09 10:30:00,44.29,44.37,43.94,44.33,33780.0,44.29,44.37,43.94,44.33,33780.0
2015-11-09 11:00:00,44.34,44.39,44.12,44.28,14045.0,44.34,44.39,44.12,44.28,14045.0
2015-11-09 11:30:00,44.26,44.55,44.23,44.3,11560.0,44.26,44.55,44.23,44.3,11560.0
2015-11-09 12:00:00,44.3,44.61,44.3,44.32,24752.0,44.3,44.61,44.3,44.32,24752.0
2015-11-09 12:30:00,44.33,44.47,44.0,44.0,46471.0,44.33,44.47,44.0,44.0,46471.0
2015-11-09 13:00:00,44.02,44.07,43.5,43.53,80167.0,44.02,44.07,43.5,43.53,80167.0
2015-11-09 13:30:00,43.53,43.58,43.31,43.47,47317.0,43.53,43.58,43.31,43.47,47317.0
2015-11-09 14:00:00,43.38,43.55,43.38,43.43,28168.0,43.38,43.55,43.38,43.43,28168.0
2015-11-09 14:30:00,43.4,43.5,43.4,43.47,22600.0,43.4,43.5,43.4,43.47,22600.0
2015-11-09 15:00:00,43.48,43.5,43.41,43.49,23932.0,43.48,43.5,43.41,43.49,23932.0
2015-11-09 15:30:00,43.49,43.5,43.23,43.33,100573.0,43.49,43.5,43.23,43.33,100573.0
2015-11-10 09:30:00,43.0,43.34,42.9,43.22,28795.0,43.0,43.34,42.9,43.22,28795.0
2015-11-10 10:00:00,43.22,43.28,43.09,43.28,4035.0,43.22,43.28,43.09,43.28,4035.0
2015-11-10 10:30:00,43.25,43.41,43.13,43.28,25630.0,43.25,43.41,43.13,43.28,25630.0
2015-11-10 11:00:00,43.28,43.44,43.2,43.29,7700.0,43.28,43.44,43.2,43.29,7700.0
2015-11-10 11:30:00,43.24,43.38,43.19,43.38,3190.0,43.24,43.38,43.19,43.38,3190.0
2015-11-10 12:00:00,43.35,43.53,43.25,43.33,13075.0,43.35,43.53,43.25,43.33,13075.0
2015-11-10 12:30:00,43.36,43.42,43.23,43.3,5397.0,43.36,43.42,43.23,43.3,5397.0
2015-11-10 13:00:00,43.38,43.42,43.21,43.38,6200.0,43.38,43.42,43.21,43.38,6200.0
2015-11-10 13:30:00,43.37,43.45,43.3,43.39,24947.0,43.37,43.45,43.3,43.39,24947.0
2015-11-10 14:00:00,43.35,43.42,43.29,43.32,17432.0,43.35,43.42,43.29,43.32,17432.0
2015-11-10 14:30:00,43.4,43.46,43.26,43.27,29066.0,43.4,43.46,43.26,43.27,29066.0
2015-11-10 15:00:00,43.28,43.44,43.19,43.19,9459.0,43.28,43.44,43.19,43.19,9459.0
2015-11-10 15:30:00,43.18,43.9,43.18,43.71,57268.0,43.18,43.9,43.18,43.71,57268.0
2015-11-11 09:30:00,43.82,43.82,43.27,43.52,12302.0,43.82,43.82,43.27,43.52,12302.0
2015-11-11 10:00:00,43.5,43.51,43.32,43.34,16254.0,43.5,43.51,43.32,43.34,16254.0
2015-11-11 10:30:00,43.47,43.53,43.37,43.4,3444.0,43.47,43.53,43.37,43.4,3444.0
2015-11-11 11:00:00,43.43,43.56,43.37,43.52,1730.0,43.43,43.56,43.37,43.52,1730.0
2015-11-11 11:30:00,43.65,43.69,43.55,43.63,32258.0,43.65,43.69,43.55,43.63,32258.0
2015-11-11 12:00:00,43.6,43.66,43.55,43.59,33346.0,43.6,43.66,43.55,43.59,33346.0
2015-11-11 12:30:00,43.55,43.63,43.49,43.49,4950.0,43.55,43.63,43.49,43.49,4950.0
2015-11-11 13:00:00,43.51,43.62,43.41,43.41,5000.0,43.51,43.62,43.41,43.41,5000.0
2015-11-11 13:30:00,43.48,43.6,43.48,43.56,1400.0,43.48,43.6,43.48,43.56,1400.0
2015-11-11 14:00:00,43.57,43.63,43.53,43.6,10821.0,43.57,43.63,43.53,43.6,10821.0
2015-11-11 14:30:00,43.6,43.74,43.53,43.57,6940.0,43.6,43.74,43.53,43.57,6940.0
2015-11-11 15:00:00,43.57,43.65,43.47,43.58,4954.0,43.57,43.65,43.47,43.58,4954.0
2015-11-11 15:30:00,43.58,43.66,43.49,43.55,22411.0,43.58,43.66,43.49,43.55,22411.0
2015-11-12 09:30:00,43.39,43.74,43.12,43.49,8159.0,43.39,43.74,43.12,43.49,8159.0
2015-11-12 10:00:00,43.52,43.53,43.27,43.35,26439.0,43.52,43.53,43.27,43.35,26439.0
2015-11-12 10:30:00,43.35,44.0,43.33,43.97,7900.0,43.35,44.0,43.33,43.97,7900.0
2015-11-12 11:00:00,44.05,44.1,43.82,44.0,4232.0,44.05,44.1,43.82,44.0,4232.0
2015-11-12 11:30:00,43.92,44.13,43.88,44.02,16705.0,43.92,44.13,43.88,44.02,16705.0
2015-11-12 12:00:00,44.0,44.09,43.9,43.9,9095.0,44.0,44.09,43.9,43.9,9095.0
2015-11-12 12:30:00,43.92,44.07,43.9,44.01,6415.0,43.92,44.07,43.9,44.01,6415.0
2015-11-12 13:00:00,43.98,44.0,43.85,43.85,4800.0,43.98,44.0,43.85,43.85,4800.0
2015-11-12 13:30:00,43.91,43.91,43.47,43.57,3984.0,43.91,43.91,43.47,43.57,3984.0
2015-11-12 14:00:00,43.48,43.5,43.21,43.4,3300.0,43.48,43.5,43.21,43.4,3300.0
2015-11-12 14:30:00,43.4,43.46,43.27,43.28,22649.0,43.4,43.46,43.27,43.28,22649.0
2015-11-12 15:00:00,43.37,43.4,43.28,43.33,9949.0,43.37,43.4,43.28,43.33,9949.0
2015-11-12 15:30:00,43.37,43.59,43.34,43.52,17877.0,43.37,43.59,43.34,43.52,17877.0
2015-11-13 09:30:00,43.12,43.17,42.65,42.82,13619.0,43.12,43.17,42.65,42.82,13619.0
2015-11-13 10:00:00,42.92,43.02,42.72,42.77,16668.0,42.92,43.02,42.72,42.77,16668.0
2015-11-13 10:30:00,42.72,42.99,42.59,42.92,9600.0,42.72,42.99,42.59,42.92,9600.0
2015-11-13 11:00:00,42.82,43.03,42.74,43.03,2800.0,42.82,43.03,42.74,43.03,2800.0
2015-11-13 11:30:00,42.89,43.0,42.8,42.89,4700.0,42.89,43.0,42.8,42.89,4700.0
2015-11-13 12:00:00,43.0,43.04,42.81,42.82,88000.0,43.0,43.04,42.81,42.82,88000.0
2015-11-13 12:30:00,42.83,43.04,42.78,43.0,40701.0,42.83,43.04,42.78,43.0,40701.0
2015-11-13 13:00:00,43.0,43.02,42.79,42.84,15062.0,43.0,43.02,42.79,42.84,15062.0
2015-11-13 13:30:00,42.93,42.93,42.72,42.73,7807.0,42.93,42.93,42.72,42.73,7807.0
2015-11-13 14:00:00,42.79,42.94,42.73,42.88,4000.0,42.79,42.94,42.73,42.88,4000.0
2015-11-13 14:30:00,42.79,42.89,42.76,42.83,7100.0,42.79,42.89,42.76,42.83,7100.0
2015-11-13 15:00:00,42.85,42.89,42.74,42.89,5200.0,42.85,42.89,42.74,42.89,5200.0
2015-11-13 15:30:00,42.91,42.91,42.7,42.75,22816.0,42.91,42.91,42.7,42.75,22816.0
2015-11-16 09:30:00,43.0,43.4,42.58,43.01,26877.0,43.0,43.4,42.58,43.01,26877.0
2015-11-16 10:00:00,43.0,43.31,43.0,43.08,8110.0,43.0,43.31,43.0,43.08,8110.0
2015-11-16 10:30:00,43.02,43.06,42.53,42.53,1500.0,43.02,43.06,42.53,42.53,1500.0
2015-11-16 11:00:00,42.59,42.59,42.3,42.31,30416.0,42.59,42.59,42.3,42.31,30416.0
2015-11-16 11:30:00,42.34,42.58,42.34,42.52,11342.0,42.34,42.58,42.34,42.52,11342.0
2015-11-16 12:00:00,42.52,42.57,42.46,42.55,11899.0,42.52,42.57,42.46,42.55,11899.0
2015-11-16 12:30:00,42.53,42.67,42.48,42.62,3561.0,42.53,42.67,42.48,42.62,3561.0
2015-11-16 13:00:00,42.59,42.96,42.54,42.96,2611.0,42.59,42.96,42.54,42.96,2611.0
2015-11-16 13:30:00,42.96,42.96,42.66,42.76,1900.0,42.96,42.96,42.66,42.76,1900.0
2015-11-16 14:00:00,42.98,43.0,42.81,42.88,4733.0,42.98,43.0,42.81,42.88,4733.0
2015-11-16 14:30:00,42.73,42.85,42.63,42.84,18585.0,42.73,42.85,42.63,42.84,18585.0
2015-11-16 15:00:00,42.84,43.09,42.8,42.95,36428.0,42.84,43.09,42.8,42.95,36428.0
2015-11-16 15:30:00,42.88,43.06,42.86,42.94,22069.0,42.88,43.06,42.86,42.94,22069.0
2015-11-17 09:30:00,43.0,43.29,42.76,42.92,14289.0,43.0,43.29,42.76,42.92,14289.0
2015-11-17 10:00:00,43.0,43.03,42.92,42.94,13074.0,43.0,43.03,42.92,42.94,13074.0
2015-11-17 10:30:00,42.9,43.0,42.9,42.96,9653.0,42.9,43.0,42.9,42.96,9653.0
2015-11-17 11:00:00,42.98,42.98,42.8,42.8,14850.0,42.98,42.98,42.8,42.8,14850.0
2015-11-17 11:30:00,42.8,43.39,42.77,43.34,59549.0,42.8,43.39,42.77,43.34,59549.0
2015-11-17 12:00:00,43.31,43.5,43.28,43.33,21475.0,43.31,43.5,43.28,43.33,21475.0
2015-11-17 12:30:00,43.33,43.34,43.17,43.24,20166.0,43.33,43.34,43.17,43.24,20166.0
2015-11-17 13:00:00,43.29,43.32,43.0,43.05,6750.0,43.29,43.32,43.0,43.05,6750.0
2015-11-17 13:30:00,43.09,43.19,42.94,43.18,3600.0,43.09,43.19,42.94,43.18,3600.0
2015-11-17 14:00:00,43.2,43.21,42.84,42.87,8100.0,43.2,43.21,42.84,42.87,8100.0
2015-11-17 14:30:00,42.81,42.94,42.54,42.81,9000.0,42.81,42.94,42.54,42.81,9000.0
2015-11-17 15:00:00,42.88,42.94,42.42,42.64,16418.0,42.88,42.94,42.42,42.64,16418.0
2015-11-17 15:30:00,42.63,43.15,42.62,43.04,32664.0,42.63,43.15,42.62,43.04,32664.0
2015-11-18 09:30:00,43.16,43.55,42.58,42.8,23427.0,43.16,43.55,42.58,42.8,23427.0
2015-11-18 10:00:00,42.87,42.93,42.11,42.17,16858.0,42.87,42.93,42.11,42.17,16858.0
2015-11-18 10:30:00,42.13,42.7,41.88,42.66,5030.0,42.13,42.7,41.88,42.66,5030.0
2015-11-18 11:00:00,42.63,42.67,42.35,42.52,6200.0,42.63,42.67,42.35,42.52,6200.0
2015-11-18 11:30:00,42.44,42.76,42.4,42.73,33605.0,42.44,42.76,42.4,42.73,33605.0
2015-11-18 12:00:00,42.73,42.87,42.62,42.86,9300.0,42.73,42.87,42.62,42.86,9300.0
2015-11-18 12:30:00,42.87,43.01,42.82,42.98,7600.0,42.87,43.01,42.82,42.98,7600.0
2015-11-18 13:00:00,42.93,43.08,42.75,42.86,6044.0,42.93,43.08,42.75,42.86,6044.0
2015-11-18 13:30:00,43.0,43.04,42.76,42.9,45865.0,43.0,43.04,42.76,42.9,45865.0
2015-11-18 14:00:00,42.91,43.02,42.83,43.01,29018.0,42.91,43.02,42.83,43.01,29018.0
2015-11-18 14:30:00,42.95,43.17,42.89,43.06,9440.0,42.95,43.17,42.89,43.06,9440.0
2015-11-18 15:00:00,43.04,43.3,42.88,43.3,30657.0,43.04,43.3,42.88,43.3,30657.0
2015-11-18 15:30:00,43.31,43.48,43.27,43.46,29974.0,43.31,43.48,43.27,43.46,29974.0
2015-11-19 09:30:00,43.2,43.99,43.05,43.66,7411.0,43.2,43.99,43.05,43.66,7411.0
2015-11-19 10:00:00,43.58,43.77,43.21,43.76,91367.0,43.58,43.77,43.21,43.76,91367.0
2015-11-19 10:30:00,43.75,44.88,43.75,44.53,32435.0,43.75,44.88,43.75,44.53,32435.0
2015-11-19 11:00:00,44.57,44.65,44.28,44.29,31874.0,44.57,44.65,44.28,44.29,31874.0
2015-11-19 11:30:00,44.36,44.43,44.12,44.42,6497.0,44.36,44.43,44.12,44.42,6497.0
2015-11-19 12:00:00,44.36,44.55,44.35,44.55,56302.0,44.36,44.55,44.35,44.55,56302.0
2015-11-19 12:30:00,44.48,44.77,44.48,44.76,8775.0,44.48,44.77,44.48,44.76,8775.0
2015-11-19 13:00:00,44.77,45.1,44.72,45.1,7027.0,44.77,45.1,44.72,45.1,7027.0
2015-11-19 13:30:00,45.18,45.26,44.88,45.05,17082.0,45.18,45.26,44.88,45.05,17082.0
2015-11-19 14:00:00,45.08,45.24,45.0,45.17,43820.0,45.08,45.24,45.0,45.17,43820.0
2015-11-19 14:30:00,45.19,45.41,45.15,45.27,59045.0,45.19,45.41,45.15,45.27,59045.0
2015-11-19 15:00:00,45.27,45.39,45.1,45.39,40740.0,45.27,45.39,45.1,45.39,40740.0
2015-11-19 15:30:00,45.33,46.28,45.32,46.28,151271.0,45.33,46.28,45.32,46.28,151271.0
2015-11-20 09:30:00,46.57,46.9,45.19,45.19,25429.0,46.57,46.9,45.19,45.19,25429.0
2015-11-20 10:00:00,45.22,45.32,44.64,44.85,16578.0,45.22,45.32,44.64,44.85,16578.0
2015-11-20 10:30:00,44.79,44.98,44.45,44.46,17419.0,44.79,44.98,44.45,44.46,17419.0
2015-11-20 11:00:00,44.48,44.77,43.72,44.48,54311.0,44.48,44.77,43.72,44.48,54311.0
2015-11-20 11:30:00,44.47,44.75,44.26,44.47,9287.0,44.47,44.75,44.26,44.47,9287.0
2015-11-20 12:00:00,44.55,44.57,44.11,44.57,8292.0,44.55,44.57,44.11,44.57,8292.0
2015-11-20 12:30:00,44.7,44.82,44.47,44.82,5700.0,44.7,44.82,44.47,44.82,5700.0
2015-11-20 13:00:00,44.83,45.03,44.73,44.89,11000.0,44.83,45.03,44.73,44.89,11000.0
2015-11-20 13:30:00,44.97,45.0,44.84,44.84,3692.0,44.97,45.0,44.84,44.84,3692.0
2015-11-20 14:00:00,44.93,45.03,44.78,44.84,6771.0,44.93,45.03,44.78,44.84,6771.0
2015-11-20 14:30:00,44.82,45.0,44.72,44.73,9100.0,44.82,45.0,44.72,44.73,9100.0
2015-11-20 15:00:00,44.74,44.86,44.57,44.62,8833.0,44.74,44.86,44.57,44.62,8833.0
2015-11-20 15:30:00,44.6,44.77,44.39,44.47,20928.0,44.6,44.77,44.39,44.47,20928.0
2015-11-23 09:30:00,44.11,44.51,44.05,44.45,10259.0,44.11,44.51,44.05,44.45,10259.0
2015-11-23 10:00:00,44.45,44.72,44.34,44.46,9016.0,44.45,44.72,44.34,44.46,9016.0
2015-11-23 10:30:00,44.39,44.43,43.77,44.22,10900.0,44.39,44.43,43.77,44.22,10900.0
2015-11-23 11:00:00,44.21,44.21,43.73,44.02,17347.0,44.21,44.21,43.73,44.02,17347.0
2015-11-23 11:30:00,44.0,44.07,43.73,43.78,20570.0,44.0,44.07,43.73,43.78,20570.0
2015-11-23 12:00:00,43.78,43.85,43.46,43.73,9560.0,43.78,43.85,43.46,43.73,9560.0
2015-11-23 12:30:00,44.11,44.19,43.9,44.0,7580.0,44.11,44.19,43.9,44.0,7580.0
2015-11-23 13:00:00,43.96,44.16,43.96,44.01,13300.0,43.96,44.16,43.96,44.01,13300.0
2015-11-23 13:30:00,44.05,44.2,43.94,44.12,6839.0,44.05,44.2,43.94,44.12,6839.0
2015-11-23 14:00:00,44.02,44.18,43.67,43.8,10482.0,44.02,44.18,43.67,43.8,10482.0
2015-11-23 14:30:00,43.75,44.17,43.75,44.16,56884.0,43.75,44.17,43.75,44.16,56884.0
2015-11-23 15:00:00,44.18,44.34,43.93,43.96,14932.0,44.18,44.34,43.93,43.96,14932.0
2015-11-23 15:30:00,43.93,44.01,43.8,43.9,39390.0,43.93,44.01,43.8,43.9,39390.0
2015-11-24 09:30:00,42.91,42.96,42.27,42.66,45848.0,42.91,42.96,42.27,42.66,45848.0
2015-11-24 10:00:00,42.61,43.05,42.6,42.92,28367.0,42.61,43.05,42.6,42.92,28367.0
2015-11-24 10:30:00,42.9,42.95,42.58,42.95,14982.0,42.9,42.95,42.58,42.95,14982.0
2015-11-24 11:00:00,42.93,43.4,42.9,43.4,9650.0,42.93,43.4,42.9,43.4,9650.0
2015-11-24 11:30:00,43.4,43.83,43.39,43.69,12603.0,43.4,43.83,43.39,43.69,12603.0
2015-11-24 12:00:00,43.64,43.72,43.19,43.51,6133.0,43.64,43.72,43.19,43.51,6133.0
2015-11-24 12:30:00,43.48,43.69,43.48,43.58,6500.0,43.48,43.69,43.48,43.58,6500.0
2015-11-24 13:00:00,43.66,43.75,43.5,43.68,8681.0,43.66,43.75,43.5,43.68,8681.0
2015-11-24 13:30:00,43.74,43.77,43.62,43.66,5300.0,43.74,43.77,43.62,43.66,5300.0
2015-11-24 14:00:00,43.66,43.73,43.4,43.47,16122.0,43.66,43.73,43.4,43.47,16122.0
2015-11-24 14:30:00,43.49,43.71,43.49,43.69,9369.0,43.49,43.71,43.49,43.69,9369.0
2015-11-24 15:00:00,43.73,43.82,43.56,43.69,22859.0,43.73,43.82,43.56,43.69,22859.0
2015-11-24 15:30:00,43.65,43.79,43.59,43.72,30082.0,43.65,43.79,43.59,43.72,30082.0
2015-11-25 09:30:00,43.88,44.13,43.5,43.95,4793.0,43.88,44.13,43.5,43.95,4793.0
2015-11-25 10:00:00,43.91,44.13,43.77,44.13,2900.0,43.91,44.13,43.77,44.13,2900.0
2015-11-25 10:30:00,44.07,44.32,43.79,43.86,46650.0,44.07,44.32,43.79,43.86,46650.0
2015-11-25 11:00:00,43.91,44.12,43.84,43.87,7358.0,43.91,44.12,43.84,43.87,7358.0
2015-11-25 11:30:00,43.81,43.96,43.76,43.94,3800.0,43.81,43.96,43.76,43.94,3800.0
2015-11-25 12:00:00,44.0,44.12,43.85,44.0,43313.0,44.0,44.12,43.85,44.0,43313.0
2015-11-25 12:30:00,43.96,44.0,43.87,43.96,9089.0,43.96,44.0,43.87,43.96,9089.0
2015-11-25 13:00:00,43.98,44.0,43.95,44.0,7729.0,43.98,44.0,43.95,44.0,7729.0
2015-11-25 13:30:00,44.0,44.17,43.9,44.17,6210.0,44.0,44.17,43.9,44.17,6210.0
2015-11-25 14:00:00,44.16,44.25,44.1,44.17,9355.0,44.16,44.25,44.1,44.17,9355.0
2015-11-25 14:30:00,44.17,44.17,43.95,43.97,5200.0,44.17,44.17,43.95,43.97,5200.0
2015-11-25 15:00:00,44.0,44.02,43.9,44.0,19525.0,44.0,44.02,43.9,44.0,19525.0
2015-11-25 15:30:00,43.99,44.0,43.83,43.93,25416.0,43.99,44.0,43.83,43.93,25416.0
2015-11-27 09:30:00,44.01,44.22,43.87,44.22,4712.0,44.01,44.22,43.87,44.22,4712.0
2015-11-27 10:00:00,44.17,44.44,44.17,44.44,6446.0,44.17,44.44,44.17,44.44,6446.0
2015-11-27 10:30:00,44.47,44.62,44.02,44.02,15116.0,44.47,44.62,44.02,44.02,15116.0
2015-11-27 11:00:00,44.1,44.31,43.96,44.31,5300.0,44.1,44.31,43.96,44.31,5300.0
2015-11-27 11:30:00,44.25,44.3,44.06,44.22,1700.0,44.25,44.3,44.06,44.22,1700.0
2015-11-27 12:00:00,44.12,44.23,44.04,44.07,4050.0,44.12,44.23,44.04,44.07,4050.0
2015-11-27 12:30:00,44.06,44.1,43.94,43.97,12377.0,44.06,44.1,43.94,43.97,12377.0
2015-11-30 09:30:00,44.16,44.69,43.99,44.09,6805.0,44.16,44.69,43.99,44.09,6805.0
2015-11-30 10:00:00,44.02,44.07,43.23,43.69,27791.0,44.02,44.07,43.23,43.69,27791.0
2015-11-30 10:30:00,43.61,44.1,43.58,44.04,7154.0,43.61,44.1,43.58,44.04,7154.0
2015-11-30 11:00:00,44.08,44.21,43.97,44.21,13078.0,44.08,44.21,43.97,44.21,13078.0
2015-11-30 11:30:00,44.22,44.37,44.09,44.09,5700.0,44.22,44.37,44.09,44.09,5700.0
2015-11-30 12:00:00,44.15,44.21,44.0,44.13,8100.0,44.15,44.21,44.0,44.13,8100.0
2015-11-30 12:30:00,44.04,44.21,44.0,44.21,5574.0,44.04,44.21,44.0,44.21,5574.0
2015-11-30 13:00:00,44.08,44.24,44.0,44.0,8750.0,44.08,44.24,44.0,44.0,8750.0
2015-11-30 13:30:00,44.0,44.05,43.88,43.89,12638.0,44.0,44.05,43.88,43.89,12638.0
2015-11-30 14:00:00,43.92,44.01,43.76,43.78,10444.0,43.92,44.01,43.76,43.78,10444.0
2015-11-30 14:30:00,43.77,43.89,43.7,43.75,7300.0,43.77,43.89,43.7,43.75,7300.0
2015-11-30 15:00:00,43.65,43.9,43.61,43.84,14800.0,43.65,43.9,43.61,43.84,14800.0
2015-11-30 15:30:00,43.84,44.29,43.84,43.89,47387.0,43.84,44.29,43.84,43.89,47387.0
2015-12-01 09:30:00,44.2,44.21,43.72,44.04,2619.0,44.2,44.21,43.72,44.04,2619.0
2015-12-01 10:00:00,44.05,44.2,43.95,44.19,7380.0,44.05,44.2,43.95,44.19,7380.0
2015-12-01 10:30:00,44.0,44.25,44.0,44.19,5040.0,44.0,44.25,44.0,44.19,5040.0
2015-12-01 11:00:00,44.16,44.2,43.94,43.99,8384.0,44.16,44.2,43.94,43.99,8384.0
2015-12-01 11:30:00,43.97,44.0,43.68,43.98,3000.0,43.97,44.0,43.68,43.98,3000.0
2015-12-01 12:00:00,44.0,44.27,43.89,44.27,19727.0,44.0,44.27,43.89,44.27,19727.0
2015-12-01 12:30:00,44.19,44.34,44.19,44.32,700.0,44.19,44.34,44.19,44.32,700.0
2015-12-01 13:00:00,44.25,44.49,44.25,44.49,1417.0,44.25,44.49,44.25,44.49,1417.0
2015-12-01 13:30:00,44.49,44.49,44.17,44.4,3400.0,44.49,44.49,44.17,44.4,3400.0
2015-12-01 14:00:00,44.38,44.61,44.31,44.59,3709.0,44.38,44.61,44.31,44.59,3709.0
2015-12-01 14:30:00,44.64,44.69,44.48,44.57,2169.0,44.64,44.69,44.48,44.57,2169.0
2015-12-01 15:00:00,44.5,44.57,44.43,44.48,4100.0,44.5,44.57,44.43,44.48,4100.0
2015-12-01 15:30:00,44.58,44.8,44.49,44.75,27931.0,44.58,44.8,44.49,44.75,27931.0
2015-12-02 09:30:00,44.66,45.15,44.63,44.75,5990.0,44.66,45.15,44.63,44.75,5990.0
2015-12-02 10:00:00,44.76,44.93,44.58,44.77,6278.0,44.76,44.93,44.58,44.77,6278.0
2015-12-02 10:30:00,44.8,44.9,44.28,44.4,19987.0,44.8,44.9,44.28,44.4,19987.0
2015-12-02 11:00:00,44.21,44.62,44.11,44.62,5528.0,44.21,44.62,44.11,44.62,5528.0
2015-12-02 11:30:00,44.42,44.53,43.77,43.85,15950.0,44.42,44.53,43.77,43.85,15950.0
2015-12-02 12:00:00,43.87,43.87,43.54,43.82,5293.0,43.87,43.87,43.54,43.82,5293.0
2015-12-02 12:30:00,43.82,44.11,43.81,43.99,3365.0,43.82,44.11,43.81,43.99,3365.0
2015-12-02 13:00:00,43.99,44.11,43.92,44.11,10271.0,43.99,44.11,43.92,44.11,10271.0
2015-12-02 13:30:00,44.01,44.08,43.91,43.94,5770.0,44.01,44.08,43.91,43.94,5770.0
2015-12-02 14:00:00,43.83,43.93,43.68,43.89,6350.0,43.83,43.93,43.68,43.89,6350.0
2015-12-02 14:30:00,43.76,43.88,43.74,43.75,6100.0,43.76,43.88,43.74,43.75,6100.0
2015-12-02 15:00:00,43.72,44.01,43.67,43.77,32064.0,43.72,44.01,43.67,43.77,32064.0
2015-12-02 15:30:00,43.7,43.88,43.67,43.71,35666.0,43.7,43.88,43.67,43.71,35666.0
2015-12-03 09:30:00,43.69,43.9,43.18,43.18,15516.0,43.69,43.9,43.18,43.18,15516.0
2015-12-03 10:00:00,43.09,43.72,43.04,43.45,4200.0,43.09,43.72,43.04,43.45,4200.0
2015-12-03 10:30:00,43.42,44.08,43.2,43.84,13044.0,43.42,44.08,43.2,43.84,13044.0
2015-12-03 11:00:00,43.88,43.9,43.67,43.67,9613.0,43.88,43.9,43.67,43.67,9613.0
2015-12-03 11:30:00,43.76,43.78,43.33,43.46,7163.0,43.76,43.78,43.33,43.46,7163.0
2015-12-03 12:00:00,43.41,43.41,43.0,43.0,9490.0,43.41,43.41,43.0,43.0,9490.0
2015-12-03 12:30:00,42.95,43.25,42.94,42.94,3261.0,42.95,43.25,42.94,42.94,3261.0
2015-12-03 13:00:00,42.92,43.12,42.75,43.12,5629.0,42.92,43.12,42.75,43.12,5629.0
2015-12-03 13:30:00,43.13,43.13,42.7,42.75,3300.0,43.13,43.13,42.7,42.75,3300.0
2015-12-03 14:00:00,42.7,42.75,42.4,42.43,19472.0,42.7,42.75,42.4,42.43,19472.0
2015-12-03 14:30:00,42.42,42.85,42.42,42.73,10000.0,42.42,42.85,42.42,42.73,10000.0
2015-12-03 15:00:00,42.82,42.9,42.63,42.65,10936.0,42.82,42.9,42.63,42.65,10936.0
2015-12-03 15:30:00,42.64,42.81,42.57,42.65,21179.0,42.64,42.81,42.57,42.65,21179.0
2015-12-04 09:30:00,42.55,43.03,42.44,42.64,11767.0,42.55,43.03,42.44,42.64,11767.0
2015-12-04 10:00:00,42.58,42.92,42.45,42.85,8827.0,42.58,42.92,42.45,42.85,8827.0
2015-12-04 10:30:00,42.83,43.04,42.64,42.76,18600.0,42.83,43.04,42.64,42.76,18600.0
2015-12-04 11:00:00,42.77,42.84,42.65,42.69,42315.0,42.77,42.84,42.65,42.69,42315.0
2015-12-04 11:30:00,42.7,42.84,42.64,42.8,30682.0,42.7,42.84,42.64,42.8,30682.0
2015-12-04 12:00:00,42.82,42.9,42.77,42.81,18744.0,42.82,42.9,42.77,42.81,18744.0
2015-12-04 12:30:00,42.86,43.08,42.79,42.93,17584.0,42.86,43.08,42.79,42.93,17584.0
2015-12-04 13:00:00,42.97,42.97,42.73,42.73,12911.0,42.97,42.97,42.73,42.73,12911.0
2015-12-04 13:30:00,42.69,42.8,42.56,42.79,7100.0,42.69,42.8,42.56,42.79,7100.0
2015-12-04 14:00:00,42.83,42.84,42.63,42.7,5858.0,42.83,42.84,42.63,42.7,5858.0
2015-12-04 14:30:00,42.73,42.84,42.72,42.77,9376.0,42.73,42.84,42.72,42.77,9376.0
2015-12-04 15:00:00,42.69,42.84,42.64,42.73,8933.0,42.69,42.84,42.64,42.73,8933.0
2015-12-04 15:30:00,42.82,42.82,42.72,42.8,50256.0,42.82,42.82,42.72,42.8,50256.0
2015-12-07 09:30:00,42.8,42.91,41.96,42.12,23006.0,42.8,42.91,41.96,42.12,23006.0
2015-12-07 10:00:00,42.11,42.19,41.91,42.02,2523.0,42.11,42.19,41.91,42.02,2523.0
2015-12-07 10:30:00,42.13,42.36,41.89,41.94,5100.0,42.13,42.36,41.89,41.94,5100.0
2015-12-07 11:00:00,41.94,41.98,41.35,41.56,14217.0,41.94,41.98,41.35,41.56,14217.0
2015-12-07 11:30:00,41.59,41.92,41.57,41.57,6100.0,41.59,41.92,41.57,41.57,6100.0
2015-12-07 12:00:00,41.56,41.56,41.45,41.49,4452.0,41.56,41.56,41.45,41.49,4452.0
2015-12-07 12:30:00,41.53,41.53,41.1,41.1,4473.0,41.53,41.53,41.1,41.1,4473.0
2015-12-07 13:00:00,41.2,41.41,41.12,41.23,8120.0,41.2,41.41,41.12,41.23,8120.0
2015-12-07 13:30:00,41.14,41.2,40.79,40.9,16030.0,41.14,41.2,40.79,40.9,16030.0
2015-12-07 14:00:00,41.0,41.08,40.91,41.03,14556.0,41.0,41.08,40.91,41.03,14556.0
2015-12-07 14:30:00,41.07,41.21,40.95,41.21,5096.0,41.07,41.21,40.95,41.21,5096.0
2015-12-07 15:00:00,41.19,41.52,41.14,41.43,5800.0,41.19,41.52,41.14,41.43,5800.0
2015-12-07 15:30:00,41.45,41.46,41.13,41.14,32653.0,41.45,41.46,41.13,41.14,32653.0
2015-12-08 09:30:00,40.8,41.65,40.66,41.49,6940.0,40.8,41.65,40.66,41.49,6940.0
2015-12-08 10:00:00,41.36,41.37,40.54,40.89,7600.0,41.36,41.37,40.54,40.89,7600.0
2015-12-08 10:30:00,40.95,41.62,40.82,41.22,12228.0,40.95,41.62,40.82,41.22,12228.0
2015-12-08 11:00:00,41.35,41.62,41.17,41.37,11257.0,41.35,41.62,41.17,41.37,11257.0
2015-12-08 11:30:00,41.34,41.74,41.1,41.74,7111.0,41.34,41.74,41.1,41.74,7111.0
2015-12-08 12:00:00,41.79,42.05,41.75,41.97,3800.0,41.79,42.05,41.75,41.97,3800.0
2015-12-08 12:30:00,41.89,42.21,41.83,42.2,5600.0,41.89,42.21,41.83,42.2,5600.0
2015-12-08 13:00:00,42.21,42.36,41.79,42.01,8145.0,42.21,42.36,41.79,42.01,8145.0
2015-12-08 13:30:00,42.03,42.23,41.98,42.09,6368.0,42.03,42.23,41.98,42.09,6368.0
2015-12-08 14:00:00,42.08,42.3,41.95,42.06,5318.0,42.08,42.3,41.95,42.06,5318.0
2015-12-08 14:30:00,41.97,42.24,41.94,42.09,3500.0,41.97,42.24,41.94,42.09,3500.0
2015-12-08 15:00:00,41.96,42.08,41.89,41.93,13140.0,41.96,42.08,41.89,41.93,13140.0
2015-12-08 15:30:00,41.93,42.1,41.78,42.05,26974.0,41.93,42.1,41.78,42.05,26974.0
2015-12-09 09:30:00,41.71,42.53,40.2,42.02,15894.0,41.71,42.53,40.2,42.02,15894.0
2015-12-09 10:00:00,42.05,42.09,41.45,41.45,10823.0,42.05,42.09,41.45,41.45,10823.0
2015-12-09 10:30:00,41.61,41.77,41.25,41.42,18516.0,41.61,41.77,41.25,41.42,18516.0
2015-12-09 11:00:00,41.54,41.63,41.11,41.41,15586.0,41.54,41.63,41.11,41.41,15586.0
2015-12-09 11:30:00,41.31,41.42,41.16,41.36,5900.0,41.31,41.42,41.16,41.36,5900.0
2015-12-09 12:00:00,41.44,41.66,41.2,41.21,6100.0,41.44,41.66,41.2,41.21,6100.0
2015-12-09 12:30:00,41.2,41.29,41.1,41.2,15145.0,41.2,41.29,41.1,41.2,15145.0
2015-12-09 13:00:00,41.09,41.2,40.84,40.9,2990.0,41.09,41.2,40.84,40.9,2990.0
2015-12-09 13:30:00,40.9,40.99,40.86,40.87,2200.0,40.9,40.99,40.86,40.87,2200.0
2015-12-09 14:00:00,40.89,40.9,40.6,40.63,17790.0,40.89,40.9,40.6,40.63,17790.0
2015-12-09 14:30:00,40.65,40.7,40.48,40.55,4750.0,40.65,40.7,40.48,40.55,4750.0
2015-12-09 15:00:00,40.58,40.77,40.51,40.76,7782.0,40.58,40.77,40.51,40.76,7782.0
2015-12-09 15:30:00,40.75,40.94,40.71,40.94,30130.0,40.75,40.94,40.71,40.94,30130.0
2015-12-10 09:30:00,40.95,41.24,40.79,40.98,4337.0,40.95,41.24,40.79,40.98,4337.0
2015-12-10 10:00:00,40.97,41.26,40.89,41.26,3100.0,40.97,41.26,40.89,41.26,3100.0
2015-12-10 10:30:00,41.24,41.24,40.82,40.93,5840.0,41.24,41.24,40.82,40.93,5840.0
2015-12-10 11:00:00,40.95,41.1,40.67,40.67,5000.0,40.95,41.1,40.67,40.67,5000.0
2015-12-10 11:30:00,40.65,40.73,40.5,40.69,4800.0,40.65,40.73,40.5,40.69,4800.0
2015-12-10 12:00:00,40.65,40.79,40.58,40.74,3048.0,40.65,40.79,40.58,40.74,3048.0
2015-12-10 12:30:00,40.72,41.35,40.52,41.35,21032.0,40.72,41.35,40.52,41.35,21032.0
2015-12-10 13:00:00,41.25,41.28,41.19,41.25,1800.0,41.25,41.28,41.19,41.25,1800.0
2015-12-10 13:30:00,41.24,41.74,41.21,41.65,5600.0,41.24,41.74,41.21,41.65,5600.0
2015-12-10 14:00:00,41.6,41.7,41.51,41.65,5679.0,41.6,41.7,41.51,41.65,5679.0
2015-12-10 14:30:00,41.64,41.64,41.53,41.64,4150.0,41.64,41.64,41.53,41.64,4150.0
2015-12-10 15:00:00,41.65,41.65,41.44,41.61,12450.0,41.65,41.65,41.44,41.61,12450.0
2015-12-10 15:30:00,41.53,41.67,41.49,41.59,22746.0,41.53,41.67,41.49,41.59,22746.0
2015-12-11 09:30:00,40.91,41.79,40.9,41.21,5568.0,40.91,41.79,40.9,41.21,5568.0
2015-12-11 10:00:00,41.27,41.41,41.21,41.35,2340.0,41.27,41.41,41.21,41.35,2340.0
2015-12-11 10:30:00,41.41,41.47,41.03,41.03,3873.0,41.41,41.47,41.03,41.03,3873.0
2015-12-11 11:00:00,41.02,41.15,40.8,40.98,4190.0,41.02,41.15,40.8,40.98,4190.0
2015-12-11 11:30:00,40.99,41.1,40.69,41.0,6600.0,40.99,41.1,40.69,41.0,6600.0
2015-12-11 12:00:00,41.01,41.06,40.91,40.96,6895.0,41.01,41.06,40.91,40.96,6895.0
2015-12-11 12:30:00,40.92,41.1,40.92,40.94,4214.0,40.92,41.1,40.92,40.94,4214.0
2015-12-11 13:00:00,40.93,41.03,40.68,40.68,14650.0,40.93,41.03,40.68,40.68,14650.0
2015-12-11 13:30:00,40.59,41.06,40.53,40.97,5600.0,40.59,41.06,40.53,40.97,5600.0
2015-12-11 14:00:00,40.99,41.12,40.97,41.03,2300.0,40.99,41.12,40.97,41.03,2300.0
2015-12-11 14:30:00,41.03,41.31,41.02,41.1,21880.0,41.03,41.31,41.02,41.1,21880.0
2015-12-11 15:00:00,41.11,41.16,41.01,41.12,15510.0,41.11,41.16,41.01,41.12,15510.0
2015-12-11 15:30:00,41.09,41.09,40.52,40.58,31668.0,41.09,41.09,40.52,40.58,31668.0
2015-12-14 09:30:00,40.74,40.74,40.54,40.66,2457.0,40.74,40.74,40.54,40.66,2457.0
2015-12-14 10:00:00,40.48,40.54,40.12,40.12,2600.0,40.48,40.54,40.12,40.12,2600.0
2015-12-14 10:30:00,40.13,40.28,39.67,39.67,14004.0,40.13,40.28,39.67,39.67,14004.0
2015-12-14 11:00:00,39.64,39.97,39.36,39.37,29655.0,39.64,39.97,39.36,39.37,29655.0
2015-12-14 11:30:00,39.31,39.31,39.06,39.18,14432.0,39.31,39.31,39.06,39.18,14432.0
2015-12-14 12:00:00,39.18,39.52,39.12,39.43,7285.0,39.18,39.52,39.12,39.43,7285.0
2015-12-14 12:30:00,39.51,39.51,39.09,39.35,18150.0,39.51,39.51,39.09,39.35,18150.0
2015-12-14 13:00:00,39.34,39.35,39.11,39.29,7900.0,39.34,39.35,39.11,39.29,7900.0
2015-12-14 13:30:00,39.23,39.46,39.23,39.3,3000.0,39.23,39.46,39.23,39.3,3000.0
2015-12-14 14:00:00,39.4,39.76,39.1,39.55,21096.0,39.4,39.76,39.1,39.55,21096.0
2015-12-14 14:30:00,39.55,39.6,39.31,39.31,13297.0,39.55,39.6,39.31,39.31,13297.0
2015-12-14 15:00:00,39.2,39.45,39.15,39.29,8623.0,39.2,39.45,39.15,39.29,8623.0
2015-12-14 15:30:00,39.25,39.4,39.1,39.27,20507.0,39.25,39.4,39.1,39.27,20507.0
2015-12-15 09:30:00,39.43,39.95,39.43,39.87,3338.0,39.43,39.95,39.43,39.87,3338.0
2015-12-15 10:00:00,39.86,39.95,39.32,39.36,18011.0,39.86,39.95,39.32,39.36,18011.0
2015-12-15 10:30:00,39.41,39.43,39.08,39.19,5643.0,39.41,39.43,39.08,39.19,5643.0
2015-12-15 11:00:00,39.2,39.31,38.98,39.14,21100.0,39.2,39.31,38.98,39.14,21100.0
2015-12-15 11:30:00,39.13,39.37,38.83,39.36,9007.0,39.13,39.37,38.83,39.36,9007.0
2015-12-15 12:00:00,39.41,40.02,39.41,39.98,6080.0,39.41,40.02,39.41,39.98,6080.0
2015-12-15 12:30:00,40.03,40.23,39.78,39.97,6300.0,40.03,40.23,39.78,39.97,6300.0
2015-12-15 13:00:00,39.96,40.01,39.77,39.9,4790.0,39.96,40.01,39.77,39.9,4790.0
2015-12-15 13:30:00,39.7,40.31,39.69,40.31,6414.0,39.7,40.31,39.69,40.31,6414.0
2015-12-15 14:00:00,40.39,40.39,40.15,40.3,9111.0,40.39,40.39,40.15,40.3,9111.0
2015-12-15 14:30:00,40.32,40.79,40.27,40.64,14514.0,40.32,40.79,40.27,40.64,14514.0
2015-12-15 15:00:00,40.68,40.84,40.5,40.5,32940.0,40.68,40.84,40.5,40.5,32940.0
2015-12-15 15:30:00,40.62,40.75,40.38,40.7,36020.0,40.62,40.75,40.38,40.7,36020.0
2015-12-16 09:30:00,41.18,41.53,40.94,41.4,4317.0,41.18,41.53,40.94,41.4,4317.0
2015-12-16 10:00:00,41.43,41.44,40.94,41.34,3677.0,41.43,41.44,40.94,41.34,3677.0
2015-12-16 10:30:00,41.37,41.57,40.83,40.89,5418.0,41.37,41.57,40.83,40.89,5418.0
2015-12-16 11:00:00,40.86,40.93,40.35,40.41,9454.0,40.86,40.93,40.35,40.41,9454.0
2015-12-16 11:30:00,40.35,41.04,40.33,40.94,5522.0,40.35,41.04,40.33,40.94,5522.0
2015-12-16 12:00:00,41.03,41.1,40.68,40.74,3625.0,41.03,41.1,40.68,40.74,3625.0
2015-12-16 12:30:00,40.56,40.94,40.55,40.63,3900.0,40.56,40.94,40.55,40.63,3900.0
2015-12-16 13:00:00,40.63,40.68,40.5,40.65,3200.0,40.63,40.68,40.5,40.65,3200.0
2015-12-16 13:30:00,40.64,41.09,40.5,40.99,7204.0,40.64,41.09,40.5,40.99,7204.0
2015-12-16 14:00:00,40.82,41.22,40.76,40.87,10026.0,40.82,41.22,40.76,40.87,10026.0
2015-12-16 14:30:00,40.82,40.91,40.67,40.91,4200.0,40.82,40.91,40.67,40.91,4200.0
2015-12-16 15:00:00,40.91,40.96,40.5,40.96,3850.0,40.91,40.96,40.5,40.96,3850.0
2015-12-16 15:30:00,40.89,41.08,40.87,40.89,11187.0,40.89,41.08,40.87,40.89,11187.0
2015-12-17 09:30:00,41.08,41.5,40.66,40.66,1605.0,41.08,41.5,40.66,40.66,1605.0
2015-12-17 10:00:00,40.76,41.18,40.73,40.9,2350.0,40.76,41.18,40.73,40.9,2350.0
2015-12-17 10:30:00,40.89,40.89,40.09,40.14,5720.0,40.89,40.89,40.09,40.14,5720.0
2015-12-17 11:00:00,40.05,40.05,39.66,39.66,5260.0,40.05,40.05,39.66,39.66,5260.0
2015-12-17 11:30:00,39.58,40.12,39.54,40.1,4560.0,39.58,40.12,39.54,40.1,4560.0
2015-12-17 12:00:00,40.2,40.2,39.61,39.67,4800.0,40.2,40.2,39.61,39.67,4800.0
2015-12-17 12:30:00,39.66,39.67,39.46,39.59,3300.0,39.66,39.67,39.46,39.59,3300.0
2015-12-17 13:00:00,39.55,39.88,39.45,39.88,7031.0,39.55,39.88,39.45,39.88,7031.0
2015-12-17 13:30:00,39.84,39.97,39.7,39.97,4800.0,39.84,39.97,39.7,39.97,4800.0
2015-12-17 14:00:00,39.96,39.96,39.76,39.83,6200.0,39.96,39.96,39.76,39.83,6200.0
2015-12-17 14:30:00,39.75,39.87,39.69,39.85,7400.0,39.75,39.87,39.69,39.85,7400.0
2015-12-17 15:00:00,39.83,39.89,39.73,39.77,3500.0,39.83,39.89,39.73,39.77,3500.0
2015-12-17 15:30:00,39.77,39.87,39.65,39.75,9002.0,39.77,39.87,39.65,39.75,9002.0
2015-12-18 09:30:00,39.49,39.91,39.49,39.64,30050.0,39.49,39.91,39.49,39.64,30050.0
2015-12-18 10:00:00,39.48,39.65,39.29,39.44,14788.0,39.48,39.65,39.29,39.44,14788.0
2015-12-18 10:30:00,39.32,39.57,39.24,39.57,28891.0,39.32,39.57,39.24,39.57,28891.0
2015-12-18 11:00:00,39.57,39.68,39.42,39.64,8300.0,39.57,39.68,39.42,39.64,8300.0
2015-12-18 11:30:00,39.66,39.77,39.5,39.6,7000.0,39.66,39.77,39.5,39.6,7000.0
2015-12-18 12:00:00,39.6,39.6,39.37,39.44,6600.0,39.6,39.6,39.37,39.44,6600.0
2015-12-18 12:30:00,39.41,39.45,39.12,39.13,8300.0,39.41,39.45,39.12,39.13,8300.0
2015-12-18 13:00:00,39.15,39.43,39.12,39.39,9200.0,39.15,39.43,39.12,39.39,9200.0
2015-12-18 13:30:00,39.44,39.45,39.27,39.3,5600.0,39.44,39.45,39.27,39.3,5600.0
2015-12-18 14:00:00,39.29,39.55,39.29,39.54,5900.0,39.29,39.55,39.29,39.54,5900.0
2015-12-18 14:30:00,39.51,39.61,39.38,39.58,12091.0,39.51,39.61,39.38,39.58,12091.0
2015-12-18 15:00:00,39.59,39.59,39.35,39.45,13100.0,39.59,39.59,39.35,39.45,13100.0
2015-12-18 15:30:00,39.45,39.78,39.42,39.74,60296.0,39.45,39.78,39.42,39.74,60296.0
2015-12-21 09:30:00,39.87,39.87,39.23,39.23,1634.0,39.87,39.87,39.23,39.23,1634.0
2015-12-21 10:00:00,39.37,39.74,39.33,39.56,13300.0,39.37,39.74,39.33,39.56,13300.0
2015-12-21 10:30:00,39.49,39.65,39.37,39.57,12685.0,39.49,39.65,39.37,39.57,12685.0
2015-12-21 11:00:00,39.46,39.72,39.39,39.52,32216.0,39.46,39.72,39.39,39.52,32216.0
2015-12-21 11:30:00,39.58,39.62,39.35,39.56,20297.0,39.58,39.62,39.35,39.56,20297.0
2015-12-21 12:00:00,39.48,39.56,39.36,39.46,5805.0,39.48,39.56,39.36,39.46,5805.0
2015-12-21 12:30:00,39.47,39.6,39.4,39.45,8425.0,39.47,39.6,39.4,39.45,8425.0
2015-12-21 13:00:00,39.47,39.67,39.41,39.53,10867.0,39.47,39.67,39.41,39.53,10867.0
2015-12-21 13:30:00,39.53,39.55,39.42,39.49,9042.0,39.53,39.55,39.42,39.49,9042.0
2015-12-21 14:00:00,39.55,39.82,39.44,39.52,10397.0,39.55,39.82,39.44,39.52,10397.0
2015-12-21 14:30:00,39.62,39.62,39.44,39.46,13086.0,39.62,39.62,39.44,39.46,13086.0
2015-12-21 15:00:00,39.45,39.52,39.35,39.5,12800.0,39.45,39.52,39.35,39.5,12800.0
2015-12-21 15:30:00,39.5,39.63,39.34,39.6,11823.0,39.5,39.63,39.34,39.6,11823.0
2015-12-22 09:30:00,39.8,39.8,39.43,39.43,1006.0,39.8,39.8,39.43,39.43,1006.0
2015-12-22 10:00:00,39.37,39.52,39.29,39.41,4462.0,39.37,39.52,39.29,39.41,4462.0
2015-12-22 10:30:00,39.45,39.47,39.2,39.3,2980.0,39.45,39.47,39.2,39.3,2980.0
2015-12-22 11:00:00,39.3,39.48,39.23,39.48,7347.0,39.3,39.48,39.23,39.48,7347.0
2015-12-22 11:30:00,39.49,39.88,39.29,39.4,5968.0,39.49,39.88,39.29,39.4,5968.0
2015-12-22 12:00:00,39.3,39.3,39.14,39.3,5150.0,39.3,39.3,39.14,39.3,5150.0
2015-12-22 12:30:00,39.32,39.72,39.32,39.72,5600.0,39.32,39.72,39.32,39.72,5600.0
2015-12-22 13:00:00,39.75,39.8,39.53,39.7,4525.0,39.75,39.8,39.53,39.7,4525.0
2015-12-22 13:30:00,39.65,39.75,39.56,39.69,7542.0,39.65,39.75,39.56,39.69,7542.0
2015-12-22 14:00:00,39.69,39.99,39.69,39.89,5326.0,39.69,39.99,39.69,39.89,5326.0
2015-12-22 14:30:00,39.84,40.0,39.79,39.97,4250.0,39.84,40.0,39.79,39.97,4250.0
2015-12-22 15:00:00,39.97,40.15,39.97,40.11,5500.0,39.97,40.15,39.97,40.11,5500.0
2015-12-22 15:30:00,40.02,40.15,39.72,39.95,31246.0,40.02,40.15,39.72,39.95,31246.0
2015-12-23 09:30:00,40.15,40.51,39.84,40.51,7630.0,40.15,40.51,39.84,40.51,7630.0
2015-12-23 10:00:00,40.56,40.89,40.56,40.8,4550.0,40.56,40.89,40.56,40.8,4550.0
2015-12-23 10:30:00,40.84,40.89,40.81,40.82,1400.0,40.84,40.89,40.81,40.82,1400.0
2015-12-23 11:00:00,40.71,40.85,40.63,40.8,4700.0,40.71,40.85,40.63,40.8,4700.0
2015-12-23 11:30:00,40.84,41.02,40.84,40.93,8090.0,40.84,41.02,40.84,40.93,8090.0
2015-12-23 12:00:00,40.93,41.08,40.91,41.07,2800.0,40.93,41.08,40.91,41.07,2800.0
2015-12-23 12:30:00,41.05,41.1,40.9,41.05,6620.0,41.05,41.1,40.9,41.05,6620.0
2015-12-23 13:00:00,41.01,41.21,40.97,41.1,5700.0,41.01,41.21,40.97,41.1,5700.0
2015-12-23 13:30:00,41.05,41.19,40.98,41.15,4900.0,41.05,41.19,40.98,41.15,4900.0
2015-12-23 14:00:00,41.22,41.62,41.22,41.47,10252.0,41.22,41.62,41.22,41.47,10252.0
2015-12-23 14:30:00,41.47,41.73,41.39,41.6,12600.0,41.47,41.73,41.39,41.6,12600.0
2015-12-23 15:00:00,41.5,41.77,41.45,41.67,17202.0,41.5,41.77,41.45,41.67,17202.0
2015-12-23 15:30:00,41.63,41.66,41.27,41.55,21036.0,41.63,41.66,41.27,41.55,21036.0
2015-12-24 09:30:00,41.83,42.24,41.22,41.31,11119.0,41.83,42.24,41.22,41.31,11119.0
2015-12-24 10:00:00,41.0,41.08,40.65,40.96,7000.0,41.0,41.08,40.65,40.96,7000.0
2015-12-24 10:30:00,40.95,41.27,40.87,41.16,7683.0,40.95,41.27,40.87,41.16,7683.0
2015-12-24 11:00:00,41.17,41.97,41.1,41.45,19903.0,41.17,41.97,41.1,41.45,19903.0
2015-12-24 11:30:00,41.44,41.95,41.35,41.58,11369.0,41.44,41.95,41.35,41.58,11369.0
2015-12-24 12:00:00,41.58,42.26,41.4,42.07,15880.0,41.58,42.26,41.4,42.07,15880.0
2015-12-24 12:30:00,41.98,42.03,41.23,41.23,18851.0,41.98,42.03,41.23,41.23,18851.0
2015-12-28 09:30:00,41.11,41.34,40.77,40.94,1937.0,41.11,41.34,40.77,40.94,1937.0
2015-12-28 10:00:00,40.66,41.24,40.63,41.21,5300.0,40.66,41.24,40.63,41.21,5300.0
2015-12-28 10:30:00,41.06,41.25,40.89,41.17,6100.0,41.06,41.25,40.89,41.17,6100.0
2015-12-28 11:00:00,41.3,41.39,41.16,41.39,5169.0,41.3,41.39,41.16,41.39,5169.0
2015-12-28 11:30:00,41.1,41.42,40.94,41.42,8353.0,41.1,41.42,40.94,41.42,8353.0
2015-12-28 12:00:00,41.29,41.55,41.21,41.55,6430.0,41.29,41.55,41.21,41.55,6430.0
2015-12-28 12:30:00,41.5,42.17,41.45,42.02,12725.0,41.5,42.17,41.45,42.02,12725.0
2015-12-28 13:00:00,41.7,41.95,41.62,41.62,1800.0,41.7,41.95,41.62,41.62,1800.0
2015-12-28 13:30:00,41.57,41.58,41.08,41.23,9190.0,41.57,41.58,41.08,41.23,9190.0
2015-12-28 14:00:00,41.23,41.88,41.21,41.59,20771.0,41.23,41.88,41.21,41.59,20771.0
2015-12-28 14:30:00,41.53,41.8,41.43,41.7,9800.0,41.53,41.8,41.43,41.7,9800.0
2015-12-28 15:00:00,41.66,42.01,41.65,41.84,9222.0,41.66,42.01,41.65,41.84,9222.0
2015-12-28 15:30:00,41.69,42.45,41.6,41.92,33487.0,41.69,42.45,41.6,41.92,33487.0
2015-12-29 09:30:00,42.48,43.71,42.17,43.69,22679.0,42.48,43.71,42.17,43.69,22679.0
2015-12-29 10:00:00,43.71,43.88,42.73,43.04,15270.0,43.71,43.88,42.73,43.04,15270.0
2015-12-29 10:30:00,42.95,43.2,42.73,42.8,14087.0,42.95,43.2,42.73,42.8,14087.0
2015-12-29 11:00:00,42.83,42.83,42.45,42.62,8973.0,42.83,42.83,42.45,42.62,8973.0
2015-12-29 11:30:00,42.54,42.62,42.4,42.62,5100.0,42.54,42.62,42.4,42.62,5100.0
2015-12-29 12:00:00,42.6,42.9,42.57,42.65,7200.0,42.6,42.9,42.57,42.65,7200.0
2015-12-29 12:30:00,42.56,42.69,42.43,42.49,6450.0,42.56,42.69,42.43,42.49,6450.0
2015-12-29 13:00:00,42.38,42.56,42.08,42.53,14200.0,42.38,42.56,42.08,42.53,14200.0
2015-12-29 13:30:00,42.38,42.8,42.38,42.79,34853.0,42.38,42.8,42.38,42.79,34853.0
2015-12-29 14:00:00,42.84,42.85,42.29,42.3,12800.0,42.84,42.85,42.29,42.3,12800.0
2015-12-29 14:30:00,42.17,42.18,41.78,41.96,4400.0,42.17,42.18,41.78,41.96,4400.0
2015-12-29 15:00:00,41.96,42.37,41.93,42.19,12667.0,41.96,42.37,41.93,42.19,12667.0
2015-12-29 15:30:00,42.17,42.59,42.09,42.56,28429.0,42.17,42.59,42.09,42.56,28429.0
2015-12-30 09:30:00,42.52,43.16,42.01,42.16,13681.0,42.52,43.16,42.01,42.16,13681.0
2015-12-30 10:00:00,42.22,42.82,42.22,42.65,11161.0,42.22,42.82,42.22,42.65,11161.0
2015-12-30 10:30:00,42.61,42.97,42.61,42.96,2300.0,42.61,42.97,42.61,42.96,2300.0
2015-12-30 11:00:00,42.92,42.92,42.19,42.23,5090.0,42.92,42.92,42.19,42.23,5090.0
2015-12-30 11:30:00,42.17,42.44,41.83,42.31,20306.0,42.17,42.44,41.83,42.31,20306.0
2015-12-30 12:00:00,42.27,42.35,42.14,42.26,8857.0,42.27,42.35,42.14,42.26,8857.0
2015-12-30 12:30:00,42.26,42.54,42.17,42.36,13228.0,42.26,42.54,42.17,42.36,13228.0
2015-12-30 13:00:00,42.33,42.39,42.18,42.18,3800.0,42.33,42.39,42.18,42.18,3800.0
2015-12-30 13:30:00,42.22,42.24,42.02,42.1,4768.0,42.22,42.24,42.02,42.1,4768.0
2015-12-30 14:00:00,42.11,42.36,42.11,42.19,10531.0,42.11,42.36,42.11,42.19,10531.0
2015-12-30 14:30:00,42.22,42.38,42.19,42.27,4100.0,42.22,42.38,42.19,42.27,4100.0
2015-12-30 15:00:00,42.31,42.59,42.21,42.42,4756.0,42.31,42.59,42.21,42.42,4756.0
2015-12-30 15:30:00,42.34,42.42,42.03,42.12,23360.0,42.34,42.42,42.03,42.12,23360.0
2015-12-31 09:30:00,41.87,42.64,41.02,41.19,19650.0,41.87,42.64,41.02,41.19,19650.0
2015-12-31 10:00:00,41.23,41.6,41.13,41.6,5150.0,41.23,41.6,41.13,41.6,5150.0
2015-12-31 10:30:00,41.66,41.76,41.27,41.44,4300.0,41.66,41.76,41.27,41.44,4300.0
2015-12-31 11:00:00,41.35,41.55,41.19,41.27,3900.0,41.35,41.55,41.19,41.27,3900.0
2015-12-31 11:30:00,41.28,41.59,41.26,41.53,6200.0,41.28,41.59,41.26,41.53,6200.0
2015-12-31 12:00:00,41.45,41.58,41.4,41.42,8136.0,41.45,41.58,41.4,41.42,8136.0
2015-12-31 12:30:00,41.52,41.59,41.38,41.57,6059.0,41.52,41.59,41.38,41.57,6059.0
2015-12-31 13:00:00,41.45,41.45,41.33,41.33,1800.0,41.45,41.45,41.33,41.33,1800.0
2015-12-31 13:30:00,41.34,41.35,41.27,41.27,1500.0,41.34,41.35,41.27,41.27,1500.0
2015-12-31 14:00:00,41.32,41.35,41.17,41.18,2900.0,41.32,41.35,41.17,41.18,2900.0
2015-12-31 14:30:00,41.22,41.35,41.13,41.21,1800.0,41.22,41.35,41.13,41.21,1800.0
2015-12-31 15:00:00,41.21,41.21,40.9,40.99,3300.0,41.21,41.21,40.9,40.99,3300.0
2015-12-31 15:30:00,40.94,40.94,40.49,40.54,26953.0,40.94,40.94,40.49,40.54,26953.0
2016-01-04 09:30:00,39.85,40.0,38.7,39.61,11730.0,39.85,40.0,38.7,39.61,11730.0
2016-01-04 10:00:00,39.53,39.59,39.3,39.3,11780.0,39.53,39.59,39.3,39.3,11780.0
2016-01-04 10:30:00,39.2,39.25,38.84,38.84,24924.0,39.2,39.25,38.84,38.84,24924.0
2016-01-04 11:00:00,38.91,38.96,38.12,38.12,18856.0,38.91,38.96,38.12,38.12,18856.0
2016-01-04 11:30:00,38.09,38.48,38.08,38.37,16730.0,38.09,38.48,38.08,38.37,16730.0
2016-01-04 12:00:00,38.34,38.81,38.27,38.56,23800.0,38.34,38.81,38.27,38.56,23800.0
2016-01-04 12:30:00,38.55,38.82,38.46,38.59,31537.0,38.55,38.82,38.46,38.59,31537.0
2016-01-04 13:00:00,38.67,38.81,38.59,38.8,18363.0,38.67,38.81,38.59,38.8,18363.0
2016-01-04 13:30:00,38.9,39.11,38.72,38.74,13000.0,38.9,39.11,38.72,38.74,13000.0
2016-01-04 14:00:00,38.87,38.87,38.45,38.73,6024.0,38.87,38.87,38.45,38.73,6024.0
2016-01-04 14:30:00,38.69,38.78,38.22,38.42,13503.0,38.69,38.78,38.22,38.42,13503.0
2016-01-04 15:00:00,38.48,38.5,37.7,37.73,32593.0,38.48,38.5,37.7,37.73,32593.0
2016-01-04 15:30:00,37.78,38.75,37.74,38.56,56454.0,37.78,38.75,37.74,38.56,56454.0
2016-01-05 09:30:00,38.78,38.92,37.64,37.71,18991.0,38.78,38.92,37.64,37.71,18991.0
2016-01-05 10:00:00,37.72,37.89,37.15,37.15,32112.0,37.72,37.89,37.15,37.15,32112.0
2016-01-05 10:30:00,37.18,37.58,36.9,36.9,36223.0,37.18,37.58,36.9,36.9,36223.0
2016-01-05 11:00:00,36.92,36.96,36.47,36.7,34833.0,36.92,36.96,36.47,36.7,34833.0
2016-01-05 11:30:00,36.71,37.18,36.66,36.67,25842.0,36.71,37.18,36.66,36.67,25842.0
2016-01-05 12:00:00,36.63,37.2,36.63,37.14,14400.0,36.63,37.2,36.63,37.14,14400.0
2016-01-05 12:30:00,37.15,37.23,37.08,37.17,8100.0,37.15,37.23,37.08,37.17,8100.0
2016-01-05 13:00:00,37.12,37.12,36.79,36.88,7752.0,37.12,37.12,36.79,36.88,7752.0
2016-01-05 13:30:00,36.86,37.11,36.86,37.07,11850.0,36.86,37.11,36.86,37.07,11850.0
2016-01-05 14:00:00,37.1,37.72,37.09,37.53,26521.0,37.1,37.72,37.09,37.53,26521.0
2016-01-05 14:30:00,37.51,37.52,37.16,37.24,17423.0,37.51,37.52,37.16,37.24,17423.0
2016-01-05 15:00:00,37.28,37.44,36.94,37.03,65593.0,37.28,37.44,36.94,37.03,65593.0
2016-01-05 15:30:00,37.06,37.23,36.89,37.0,87046.0,37.06,37.23,36.89,37.0,87046.0
2016-01-06 09:30:00,36.48,36.92,36.26,36.45,7563.0,36.48,36.92,36.26,36.45,7563.0
2016-01-06 10:00:00,36.39,37.0,36.24,36.68,26109.0,36.39,37.0,36.24,36.68,26109.0
2016-01-06 10:30:00,36.51,36.8,36.4,36.65,11915.0,36.51,36.8,36.4,36.65,11915.0
2016-01-06 11:00:00,36.68,36.68,36.16,36.55,35019.0,36.68,36.68,36.16,36.55,35019.0
2016-01-06 11:30:00,36.47,36.77,36.46,36.61,33087.0,36.47,36.77,36.46,36.61,33087.0
2016-01-06 12:00:00,36.57,36.94,36.46,36.82,13804.0,36.57,36.94,36.46,36.82,13804.0
2016-01-06 12:30:00,36.79,36.85,36.63,36.71,6509.0,36.79,36.85,36.63,36.71,6509.0
2016-01-06 13:00:00,36.67,36.76,36.35,36.39,9230.0,36.67,36.76,36.35,36.39,9230.0
2016-01-06 13:30:00,36.36,36.61,36.35,36.54,46883.0,36.36,36.61,36.35,36.54,46883.0
2016-01-06 14:00:00,36.52,36.6,36.27,36.31,8200.0,36.52,36.6,36.27,36.31,8200.0
2016-01-06 14:30:00,36.33,36.43,36.14,36.31,21918.0,36.33,36.43,36.14,36.31,21918.0
2016-01-06 15:00:00,36.31,36.49,36.17,36.32,20931.0,36.31,36.49,36.17,36.32,20931.0
2016-01-06 15:30:00,36.4,37.0,36.32,36.67,48689.0,36.4,37.0,36.32,36.67,48689.0
2016-01-07 09:30:00,36.63,36.74,35.9,36.22,20538.0,36.63,36.74,35.9,36.22,20538.0
2016-01-07 10:00:00,36.1,36.35,36.05,36.16,14981.0,36.1,36.35,36.05,36.16,14981.0
2016-01-07 10:30:00,36.29,36.77,36.27,36.64,20870.0,36.29,36.77,36.27,36.64,20870.0
2016-01-07 11:00:00,36.73,36.86,36.49,36.79,35526.0,36.73,36.86,36.49,36.79,35526.0
2016-01-07 11:30:00,36.81,37.57,36.61,37.18,45852.0,36.81,37.57,36.61,37.18,45852.0
2016-01-07 12:00:00,37.1,37.14,37.0,37.05,19353.0,37.1,37.14,37.0,37.05,19353.0
2016-01-07 12:30:00,37.0,37.12,36.77,36.78,11165.0,37.0,37.12,36.77,36.78,11165.0
2016-01-07 13:00:00,36.74,36.75,36.46,36.48,6600.0,36.74,36.75,36.46,36.48,6600.0
2016-01-07 13:30:00,36.49,36.57,36.18,36.48,20466.0,36.49,36.57,36.18,36.48,20466.0
2016-01-07 14:00:00,36.48,37.12,36.37,36.98,35758.0,36.48,37.12,36.37,36.98,35758.0
2016-01-07 14:30:00,36.98,37.24,36.82,36.91,13610.0,36.98,37.24,36.82,36.91,13610.0
2016-01-07 15:00:00,36.57,36.79,36.32,36.34,24715.0,36.57,36.79,36.32,36.34,24715.0
2016-01-07 15:30:00,36.29,36.57,36.17,36.4,32871.0,36.29,36.57,36.17,36.4,32871.0
2016-01-08 09:30:00,36.74,36.94,36.27,36.49,12346.0,36.74,36.94,36.27,36.49,12346.0
2016-01-08 10:00:00,36.57,36.92,36.17,36.75,14994.0,36.57,36.92,36.17,36.75,14994.0
2016-01-08 10:30:00,36.63,36.81,36.26,36.51,29077.0,36.63,36.81,36.26,36.51,29077.0
2016-01-08 11:00:00,36.56,36.74,36.23,36.43,16400.0,36.56,36.74,36.23,36.43,16400.0
2016-01-08 11:30:00,36.43,36.81,36.15,36.81,19624.0,36.43,36.81,36.15,36.81,19624.0
2016-01-08 12:00:00,36.78,37.05,36.74,36.88,9664.0,36.78,37.05,36.74,36.88,9664.0
2016-01-08 12:30:00,37.01,37.09,36.68,36.8,11400.0,37.01,37.09,36.68,36.8,11400.0
2016-01-08 13:00:00,36.74,36.81,36.56,36.64,6033.0,36.74,36.81,36.56,36.64,6033.0
2016-01-08 13:30:00,36.64,37.16,36.61,37.03,12225.0,36.64,37.16,36.61,37.03,12225.0
2016-01-08 14:00:00,37.04,37.04,36.76,36.86,17254.0,37.04,37.04,36.76,36.86,17254.0
2016-01-08 14:30:00,36.96,37.08,36.69,36.7,20413.0,36.96,37.08,36.69,36.7,20413.0
2016-01-08 15:00:00,36.73,36.82,36.63,36.68,13024.0,36.73,36.82,36.63,36.68,13024.0
2016-01-08 15:30:00,36.68,36.8,36.32,36.6,57669.0,36.68,36.8,36.32,36.6,57669.0
2016-01-11 09:30:00,36.58,36.89,36.07,36.19,22019.0,36.58,36.89,36.07,36.19,22019.0
2016-01-11 10:00:00,36.15,36.35,36.01,36.16,64415.0,36.15,36.35,36.01,36.16,64415.0
2016-01-11 10:30:00,36.16,36.35,35.78,35.87,26892.0,36.16,36.35,35.78,35.87,26892.0
2016-01-11 11:00:00,35.85,36.31,35.61,36.22,17605.0,35.85,36.31,35.61,36.22,17605.0
2016-01-11 11:30:00,36.14,36.63,36.07,36.4,5308.0,36.14,36.63,36.07,36.4,5308.0
2016-01-11 12:00:00,36.39,36.39,36.07,36.19,26675.0,36.39,36.39,36.07,36.19,26675.0
2016-01-11 12:30:00,36.05,36.19,35.76,35.93,24402.0,36.05,36.19,35.76,35.93,24402.0
2016-01-11 13:00:00,35.9,36.14,35.71,35.71,37419.0,35.9,36.14,35.71,35.71,37419.0
2016-01-11 13:30:00,35.65,35.8,35.23,35.34,13055.0,35.65,35.8,35.23,35.34,13055.0
2016-01-11 14:00:00,35.27,35.55,35.14,35.44,36275.0,35.27,35.55,35.14,35.44,36275.0
2016-01-11 14:30:00,35.45,35.96,35.45,35.58,15860.0,35.45,35.96,35.45,35.58,15860.0
2016-01-11 15:00:00,35.66,36.24,35.58,36.05,10500.0,35.66,36.24,35.58,36.05,10500.0
2016-01-11 15:30:00,35.95,36.21,35.92,36.15,63542.0,35.95,36.21,35.92,36.15,63542.0
2016-01-12 09:30:00,36.71,37.16,36.69,36.7,5870.0,36.71,37.16,36.69,36.7,5870.0
2016-01-12 10:00:00,36.54,36.54,35.99,36.23,5128.0,36.54,36.54,35.99,36.23,5128.0
2016-01-12 10:30:00,36.22,36.38,35.94,35.94,13111.0,36.22,36.38,35.94,35.94,13111.0
2016-01-12 11:00:00,35.94,35.94,35.45,35.51,5818.0,35.94,35.94,35.45,35.51,5818.0
2016-01-12 11:30:00,35.39,36.08,35.25,35.91,17344.0,35.39,36.08,35.25,35.91,17344.0
2016-01-12 12:00:00,35.92,36.04,35.79,36.03,10700.0,35.92,36.04,35.79,36.03,10700.0
2016-01-12 12:30:00,35.94,35.96,35.67,35.7,6201.0,35.94,35.96,35.67,35.7,6201.0
2016-01-12 13:00:00,35.71,35.86,35.56,35.63,2600.0,35.71,35.86,35.56,35.63,2600.0
2016-01-12 13:30:00,35.63,35.8,35.5,35.68,3600.0,35.63,35.8,35.5,35.68,3600.0
2016-01-12 14:00:00,35.63,35.79,35.43,35.75,7339.0,35.63,35.79,35.43,35.75,7339.0
2016-01-12 14:30:00,35.77,36.08,35.69,36.08,11600.0,35.77,36.08,35.69,36.08,11600.0
2016-01-12 15:00:00,35.96,36.31,35.9,36.31,6650.0,35.96,36.31,35.9,36.31,6650.0
2016-01-12 15:30:00,36.07,36.19,35.83,36.17,22521.0,36.07,36.19,35.83,36.17,22521.0
2016-01-13 09:30:00,36.26,36.26,35.78,35.92,2562.0,36.26,36.26,35.78,35.92,2562.0
2016-01-13 10:00:00,35.63,35.76,35.25,35.61,27355.0,35.63,35.76,35.25,35.61,27355.0
2016-01-13 10:30:00,35.55,35.55,35.0,35.18,22089.0,35.55,35.55,35.0,35.18,22089.0
2016-01-13 11:00:00,35.25,35.25,34.56,34.56,17390.0,35.25,35.25,34.56,34.56,17390.0
2016-01-13 11:30:00,34.65,34.8,34.31,34.34,10692.0,34.65,34.8,34.31,34.34,10692.0
2016-01-13 12:00:00,34.33,34.38,33.83,33.83,20644.0,34.33,34.38,33.83,33.83,20644.0
2016-01-13 12:30:00,33.87,34.06,33.59,33.68,8906.0,33.87,34.06,33.59,33.68,8906.0
2016-01-13 13:00:00,33.65,33.84,33.38,33.58,12015.0,33.65,33.84,33.38,33.58,12015.0
2016-01-13 13:30:00,33.62,33.66,33.08,33.2,12162.0,33.62,33.66,33.08,33.2,12162.0
2016-01-13 14:00:00,33.31,33.44,33.03,33.08,14215.0,33.31,33.44,33.03,33.08,14215.0
2016-01-13 14:30:00,33.13,33.57,32.73,33.39,26700.0,33.13,33.57,32.73,33.39,26700.0
2016-01-13 15:00:00,33.45,33.52,33.24,33.45,27400.0,33.45,33.52,33.24,33.45,27400.0
2016-01-13 15:30:00,33.47,33.76,33.31,33.71,80436.0,33.47,33.76,33.31,33.71,80436.0
2016-01-14 09:30:00,34.05,34.49,33.78,33.89,62186.0,34.05,34.49,33.78,33.89,62186.0
2016-01-14 10:00:00,33.68,33.68,33.29,33.58,35189.0,33.68,33.68,33.29,33.58,35189.0
2016-01-14 10:30:00,33.6,34.36,33.53,34.05,33535.0,33.6,34.36,33.53,34.05,33535.0
2016-01-14 11:00:00,34.04,34.19,33.74,33.95,19341.0,34.04,34.19,33.74,33.95,19341.0
2016-01-14 11:30:00,34.0,34.18,33.68,33.96,8073.0,34.0,34.18,33.68,33.96,8073.0
2016-01-14 12:00:00,33.93,34.4,33.74,34.2,32018.0,33.93,34.4,33.74,34.2,32018.0
2016-01-14 12:30:00,34.2,34.83,34.19,34.63,32002.0,34.2,34.83,34.19,34.63,32002.0
2016-01-14 13:00:00,34.62,35.07,34.5,35.07,20150.0,34.62,35.07,34.5,35.07,20150.0
2016-01-14 13:30:00,35.05,35.1,34.62,34.7,14640.0,35.05,35.1,34.62,34.7,14640.0
2016-01-14 14:00:00,34.73,34.79,34.46,34.71,12900.0,34.73,34.79,34.46,34.71,12900.0
2016-01-14 14:30:00,34.72,34.81,34.49,34.76,29119.0,34.72,34.81,34.49,34.76,29119.0
2016-01-14 15:00:00,34.72,35.0,34.62,34.69,6050.0,34.72,35.0,34.62,34.69,6050.0
2016-01-14 15:30:00,34.72,34.72,34.09,34.1,62065.0,34.72,34.72,34.09,34.1,62065.0
2016-01-15 09:30:00,33.44,33.52,32.81,32.9,32077.0,33.44,33.52,32.81,32.9,32077.0
2016-01-15 10:00:00,32.81,32.87,32.45,32.6,19755.0,32.81,32.87,32.45,32.6,19755.0
2016-01-15 10:30:00,32.66,32.71,32.32,32.52,52763.0,32.66,32.71,32.32,32.52,52763.0
2016-01-15 11:00:00,32.62,32.78,32.48,32.69,8732.0,32.62,32.78,32.48,32.69,8732.0
2016-01-15 11:30:00,32.63,32.7,32.52,32.64,10715.0,32.63,32.7,32.52,32.64,10715.0
2016-01-15 12:00:00,32.67,32.9,32.25,32.25,13138.0,32.67,32.9,32.25,32.25,13138.0
2016-01-15 12:30:00,32.3,32.98,31.91,32.94,52247.0,32.3,32.98,31.91,32.94,52247.0
2016-01-15 13:00:00,32.86,32.89,32.25,32.55,31702.0,32.86,32.89,32.25,32.55,31702.0
2016-01-15 13:30:00,32.5,32.83,32.42,32.83,14720.0,32.5,32.83,32.42,32.83,14720.0
2016-01-15 14:00:00,32.72,32.77,32.31,32.47,17602.0,32.72,32.77,32.31,32.47,17602.0
2016-01-15 14:30:00,32.44,32.87,32.44,32.55,18979.0,32.44,32.87,32.44,32.55,18979.0
2016-01-15 15:00:00,32.6,33.09,32.5,32.85,85257.0,32.6,33.09,32.5,32.85,85257.0
2016-01-15 15:30:00,32.85,33.7,32.7,33.69,101217.0,32.85,33.7,32.7,33.69,101217.0
2016-01-19 09:30:00,34.01,34.22,32.3,32.73,38179.0,34.01,34.22,32.3,32.73,38179.0
2016-01-19 10:00:00,32.64,32.77,31.93,32.38,92305.0,32.64,32.77,31.93,32.38,92305.0
2016-01-19 10:30:00,32.37,32.56,32.03,32.45,36359.0,32.37,32.56,32.03,32.45,36359.0
2016-01-19 11:00:00,32.34,33.0,32.34,32.88,50025.0,32.34,33.0,32.34,32.88,50025.0
2016-01-19 11:30:00,32.97,33.02,32.2,32.69,28728.0,32.97,33.02,32.2,32.69,28728.0
2016-01-19 12:00:00,32.77,32.9,32.66,32.71,8764.0,32.77,32.9,32.66,32.71,8764.0
2016-01-19 12:30:00,32.84,33.17,32.2,32.28,37881.0,32.84,33.17,32.2,32.28,37881.0
2016-01-19 13:00:00,32.32,32.77,32.18,32.6,12835.0,32.32,32.77,32.18,32.6,12835.0
2016-01-19 13:30:00,32.55,32.55,32.2,32.4,18120.0,32.55,32.55,32.2,32.4,18120.0
2016-01-19 14:00:00,32.35,32.36,31.89,31.99,20491.0,32.35,32.36,31.89,31.99,20491.0
2016-01-19 14:30:00,31.96,31.98,31.52,31.68,12820.0,31.96,31.98,31.52,31.68,12820.0
2016-01-19 15:00:00,31.66,32.12,31.66,32.12,20208.0,31.66,32.12,31.66,32.12,20208.0
2016-01-19 15:30:00,32.14,32.35,31.77,31.88,41405.0,32.14,32.35,31.77,31.88,41405.0
2016-01-20 09:30:00,31.41,31.78,31.15,31.33,13807.0,31.41,31.78,31.15,31.33,13807.0
2016-01-20 10:00:00,31.38,31.61,30.84,30.87,15346.0,31.38,31.61,30.84,30.87,15346.0
2016-01-20 10:30:00,30.88,30.88,30.42,30.57,20600.0,30.88,30.88,30.42,30.57,20600.0
2016-01-20 11:00:00,30.59,31.13,30.59,31.05,4100.0,30.59,31.13,30.59,31.05,4100.0
2016-01-20 11:30:00,31.1,31.22,30.57,30.74,21661.0,31.1,31.22,30.57,30.74,21661.0
2016-01-20 12:00:00,31.01,31.01,30.44,30.44,12350.0,31.01,31.01,30.44,30.44,12350.0
2016-01-20 12:30:00,30.43,31.0,30.42,30.85,5206.0,30.43,31.0,30.42,30.85,5206.0
2016-01-20 13:00:00,30.92,31.1,30.76,30.96,34311.0,30.92,31.1,30.76,30.96,34311.0
2016-01-20 13:30:00,30.97,31.15,30.83,31.14,37822.0,30.97,31.15,30.83,31.14,37822.0
2016-01-20 14:00:00,31.09,31.57,30.9,31.37,21588.0,31.09,31.57,30.9,31.37,21588.0
2016-01-20 14:30:00,31.24,31.72,31.1,31.66,11000.0,31.24,31.72,31.1,31.66,11000.0
2016-01-20 15:00:00,31.51,32.31,31.51,32.31,14867.0,31.51,32.31,31.51,32.31,14867.0
2016-01-20 15:30:00,32.23,32.36,32.05,32.05,42157.0,32.23,32.36,32.05,32.05,42157.0
2016-01-21 09:30:00,32.13,32.13,31.46,31.8,16033.0,32.13,32.13,31.46,31.8,16033.0
2016-01-21 10:00:00,31.79,32.65,31.79,32.23,4829.0,31.79,32.65,31.79,32.23,4829.0
2016-01-21 10:30:00,32.2,32.39,31.9,31.97,17334.0,32.2,32.39,31.9,31.97,17334.0
2016-01-21 11:00:00,31.99,32.27,31.89,31.89,6800.0,31.99,32.27,31.89,31.89,6800.0
2016-01-21 11:30:00,31.9,32.33,31.9,32.22,5335.0,31.9,32.33,31.9,32.22,5335.0
2016-01-21 12:00:00,32.31,32.43,32.04,32.27,7200.0,32.31,32.43,32.04,32.27,7200.0
2016-01-21 12:30:00,32.22,32.44,31.9,32.06,8674.0,32.22,32.44,31.9,32.06,8674.0
2016-01-21 13:00:00,32.07,32.33,31.94,31.99,10500.0,32.07,32.33,31.94,31.99,10500.0
2016-01-21 13:30:00,32.05,32.47,31.93,32.23,34142.0,32.05,32.47,31.93,32.23,34142.0
2016-01-21 14:00:00,32.14,32.49,32.13,32.35,91427.0,32.14,32.49,32.13,32.35,91427.0
2016-01-21 14:30:00,32.35,32.46,32.04,32.26,39605.0,32.35,32.46,32.04,32.26,39605.0
2016-01-21 15:00:00,32.24,32.34,32.09,32.3,34357.0,32.24,32.34,32.09,32.3,34357.0
2016-01-21 15:30:00,32.27,32.66,32.21,32.22,51220.0,32.27,32.66,32.21,32.22,51220.0
2016-01-22 09:30:00,32.82,33.1,32.32,33.09,39527.0,32.82,33.1,32.32,33.09,39527.0
2016-01-22 10:00:00,33.09,33.12,32.6,32.6,32520.0,33.09,33.12,32.6,32.6,32520.0
2016-01-22 10:30:00,32.48,33.21,32.46,33.21,58541.0,32.48,33.21,32.46,33.21,58541.0
2016-01-22 11:00:00,33.23,33.56,33.12,33.35,22917.0,33.23,33.56,33.12,33.35,22917.0
2016-01-22 11:30:00,33.31,33.43,33.0,33.29,31466.0,33.31,33.43,33.0,33.29,31466.0
2016-01-22 12:00:00,33.24,33.52,33.07,33.25,13342.0,33.24,33.52,33.07,33.25,13342.0
2016-01-22 12:30:00,33.12,33.3,32.81,33.05,22684.0,33.12,33.3,32.81,33.05,22684.0
2016-01-22 13:00:00,32.99,33.22,32.62,33.18,16445.0,32.99,33.22,32.62,33.18,16445.0
2016-01-22 13:30:00,33.12,33.32,32.91,33.19,26541.0,33.12,33.32,32.91,33.19,26541.0
2016-01-22 14:00:00,33.2,33.72,32.99,33.44,59165.0,33.2,33.72,32.99,33.44,59165.0
2016-01-22 14:30:00,33.46,33.75,33.32,33.33,43978.0,33.46,33.75,33.32,33.33,43978.0
2016-01-22 15:00:00,33.27,33.29,33.06,33.29,13800.0,33.27,33.29,33.06,33.29,13800.0
2016-01-22 15:30:00,33.27,33.32,33.11,33.27,82441.0,33.27,33.32,33.11,33.27,82441.0
2016-01-25 09:30:00,33.25,33.55,32.78,33.03,22468.0,33.25,33.55,32.78,33.03,22468.0
2016-01-25 10:00:00,32.77,33.09,32.76,32.98,14339.0,32.77,33.09,32.76,32.98,14339.0
2016-01-25 10:30:00,32.99,33.06,32.68,32.73,17324.0,32.99,33.06,32.68,32.73,17324.0
2016-01-25 11:00:00,32.78,32.78,32.33,32.55,15457.0,32.78,32.78,32.33,32.55,15457.0
2016-01-25 11:30:00,32.52,32.55,32.28,32.31,15082.0,32.52,32.55,32.28,32.31,15082.0
2016-01-25 12:00:00,32.35,32.46,31.84,31.88,11706.0,32.35,32.46,31.84,31.88,11706.0
2016-01-25 12:30:00,31.88,32.2,31.88,32.0,22800.0,31.88,32.2,31.88,32.0,22800.0
2016-01-25 13:00:00,31.97,32.31,31.43,31.55,20843.0,31.97,32.31,31.43,31.55,20843.0
2016-01-25 13:30:00,31.6,31.65,30.82,31.11,33229.0,31.6,31.65,30.82,31.11,33229.0
2016-01-25 14:00:00,31.04,31.32,30.82,30.86,13197.0,31.04,31.32,30.82,30.86,13197.0
2016-01-25 14:30:00,30.9,31.0,30.69,30.95,13775.0,30.9,31.0,30.69,30.95,13775.0
2016-01-25 15:00:00,30.99,31.13,30.63,30.63,17246.0,30.99,31.13,30.63,30.63,17246.0
2016-01-25 15:30:00,30.63,31.19,30.63,30.98,66008.0,30.63,31.19,30.63,30.98,66008.0
2016-01-26 09:30:00,29.98,30.27,29.37,29.37,80084.0,29.98,30.27,29.37,29.37,80084.0
2016-01-26 10:00:00,29.39,29.78,29.24,29.6,80298.0,29.39,29.78,29.24,29.6,80298.0
2016-01-26 10:30:00,29.65,30.06,29.39,29.42,148136.0,29.65,30.06,29.39,29.42,148136.0
2016-01-26 11:00:00,29.41,30.01,29.38,29.79,44326.0,29.41,30.01,29.38,29.79,44326.0
2016-01-26 11:30:00,29.84,30.19,29.55,29.85,62643.0,29.84,30.19,29.55,29.85,62643.0
2016-01-26 12:00:00,29.81,30.02,29.79,29.88,30151.0,29.81,30.02,29.79,29.88,30151.0
2016-01-26 12:30:00,29.87,30.08,29.82,29.83,54245.0,29.87,30.08,29.82,29.83,54245.0
2016-01-26 13:00:00,29.88,30.25,29.82,30.16,41664.0,29.88,30.25,29.82,30.16,41664.0
2016-01-26 13:30:00,30.19,30.26,30.02,30.04,34780.0,30.19,30.26,30.02,30.04,34780.0
2016-01-26 14:00:00,30.05,30.13,30.0,30.0,68468.0,30.05,30.13,30.0,30.0,68468.0
2016-01-26 14:30:00,30.01,30.17,29.97,30.0,60427.0,30.01,30.17,29.97,30.0,60427.0
2016-01-26 15:00:00,30.0,30.36,29.98,30.29,62646.0,30.0,30.36,29.98,30.29,62646.0
2016-01-26 15:30:00,30.21,30.57,30.04,30.21,113478.0,30.21,30.57,30.04,30.21,113478.0
2016-01-27 09:30:00,30.0,30.19,29.77,30.13,45652.0,30.0,30.19,29.77,30.13,45652.0
2016-01-27 10:00:00,30.04,30.39,29.93,30.01,79596.0,30.04,30.39,29.93,30.01,79596.0
2016-01-27 10:30:00,29.95,30.23,29.85,30.07,51370.0,29.95,30.23,29.85,30.07,51370.0
2016-01-27 11:00:00,30.06,30.15,29.9,30.11,40641.0,30.06,30.15,29.9,30.11,40641.0
2016-01-27 11:30:00,30.12,30.69,30.02,30.05,31589.0,30.12,30.69,30.02,30.05,31589.0
2016-01-27 12:00:00,30.09,30.47,30.0,30.04,43624.0,30.09,30.47,30.0,30.04,43624.0
2016-01-27 12:30:00,30.02,30.38,30.01,30.12,20227.0,30.02,30.38,30.01,30.12,20227.0
2016-01-27 13:00:00,30.06,30.4,30.06,30.13,42287.0,30.06,30.4,30.06,30.13,42287.0
2016-01-27 13:30:00,30.17,30.87,30.05,30.7,66147.0,30.17,30.87,30.05,30.7,66147.0
2016-01-27 14:00:00,30.62,30.75,30.3,30.43,27447.0,30.62,30.75,30.3,30.43,27447.0
2016-01-27 14:30:00,30.44,30.81,30.36,30.45,30214.0,30.44,30.81,30.36,30.45,30214.0
2016-01-27 15:00:00,30.42,30.51,30.07,30.1,19885.0,30.42,30.51,30.07,30.1,19885.0
2016-01-27 15:30:00,30.1,30.37,29.93,30.09,166499.0,30.1,30.37,29.93,30.09,166499.0
2016-01-28 09:30:00,30.04,30.38,30.01,30.25,32917.0,30.04,30.38,30.01,30.25,32917.0
2016-01-28 10:00:00,30.2,30.21,29.65,29.73,26450.0,30.2,30.21,29.65,29.73,26450.0
2016-01-28 10:30:00,29.67,30.4,29.65,30.35,21890.0,29.67,30.4,29.65,30.35,21890.0
2016-01-28 11:00:00,30.35,30.66,30.17,30.29,5901.0,30.35,30.66,30.17,30.29,5901.0
2016-01-28 11:30:00,30.11,30.15,29.67,29.7,13005.0,30.11,30.15,29.67,29.7,13005.0
2016-01-28 12:00:00,29.73,29.76,29.41,29.65,15394.0,29.73,29.76,29.41,29.65,15394.0
2016-01-28 12:30:00,29.75,30.0,29.65,29.92,19376.0,29.75,30.0,29.65,29.92,19376.0
2016-01-28 13:00:00,29.87,30.06,29.7,29.7,12800.0,29.87,30.06,29.7,29.7,12800.0
2016-01-28 13:30:00,29.72,30.04,29.69,29.98,22905.0,29.72,30.04,29.69,29.98,22905.0
2016-01-28 14:00:00,29.94,30.4,29.92,30.4,19773.0,29.94,30.4,29.92,30.4,19773.0
2016-01-28 14:30:00,30.38,30.49,30.17,30.19,45291.0,30.38,30.49,30.17,30.19,45291.0
2016-01-28 15:00:00,30.19,30.6,30.14,30.25,34309.0,30.19,30.6,30.14,30.25,34309.0
2016-01-28 15:30:00,30.21,30.31,30.0,30.21,65425.0,30.21,30.31,30.0,30.21,65425.0
2016-01-29 09:30:00,30.33,30.82,30.32,30.66,14843.0,30.33,30.82,30.32,30.66,14843.0
2016-01-29 10:00:00,30.65,31.23,30.54,31.0,18044.0,30.65,31.23,30.54,31.0,18044.0
2016-01-29 10:30:00,30.91,31.24,30.91,31.1,23487.0,30.91,31.24,30.91,31.1,23487.0
2016-01-29 11:00:00,31.08,31.32,31.01,31.11,20811.0,31.08,31.32,31.01,31.11,20811.0
2016-01-29 11:30:00,31.1,31.16,30.9,31.1,18867.0,31.1,31.16,30.9,31.1,18867.0
2016-01-29 12:00:00,31.08,31.29,31.02,31.1,6500.0,31.08,31.29,31.02,31.1,6500.0
2016-01-29 12:30:00,31.13,31.14,30.96,30.98,12606.0,31.13,31.14,30.96,30.98,12606.0
2016-01-29 13:00:00,31.0,31.19,30.82,30.93,21875.0,31.0,31.19,30.82,30.93,21875.0
2016-01-29 13:30:00,30.88,31.03,30.8,30.89,9230.0,30.88,31.03,30.8,30.89,9230.0
2016-01-29 14:00:00,30.8,31.19,30.8,31.07,17619.0,30.8,31.19,30.8,31.07,17619.0
2016-01-29 14:30:00,31.07,31.16,30.97,31.01,16371.0,31.07,31.16,30.97,31.01,16371.0
2016-01-29 15:00:00,31.01,31.19,30.99,31.07,23146.0,31.01,31.19,30.99,31.07,23146.0
2016-01-29 15:30:00,31.06,31.14,30.77,31.09,71263.0,31.06,31.14,30.77,31.09,71263.0
2016-02-01 09:30:00,30.91,30.91,30.29,30.55,15511.0,30.91,30.91,30.29,30.55,15511.0
2016-02-01 10:00:00,30.51,31.18,30.21,31.02,17909.0,30.51,31.18,30.21,31.02,17909.0
2016-02-01 10:30:00,30.91,30.92,30.71,30.85,9266.0,30.91,30.92,30.71,30.85,9266.0
2016-02-01 11:00:00,30.82,30.88,30.53,30.8,13310.0,30.82,30.88,30.53,30.8,13310.0
2016-02-01 11:30:00,30.77,31.03,30.73,31.0,7920.0,30.77,31.03,30.73,31.0,7920.0
2016-02-01 12:00:00,30.87,31.06,30.86,31.0,11115.0,30.87,31.06,30.86,31.0,11115.0
2016-02-01 12:30:00,31.03,31.04,30.79,30.79,4953.0,31.03,31.04,30.79,30.79,4953.0
2016-02-01 13:00:00,30.84,31.06,30.84,30.98,6801.0,30.84,31.06,30.84,30.98,6801.0
2016-02-01 13:30:00,30.95,31.03,30.79,30.97,6056.0,30.95,31.03,30.79,30.97,6056.0
2016-02-01 14:00:00,31.0,31.5,31.0,31.4,23042.0,31.0,31.5,31.0,31.4,23042.0
2016-02-01 14:30:00,31.45,31.57,31.31,31.57,13584.0,31.45,31.57,31.31,31.57,13584.0
2016-02-01 15:00:00,31.5,31.83,31.37,31.8,31222.0,31.5,31.83,31.37,31.8,31222.0
2016-02-01 15:30:00,31.78,32.15,31.72,32.14,126920.0,31.78,32.15,31.72,32.14,126920.0
2016-02-02 09:30:00,31.67,31.67,30.9,31.13,20527.0,31.67,31.67,30.9,31.13,20527.0
2016-02-02 10:00:00,31.19,31.61,31.1,31.45,22885.0,31.19,31.61,31.1,31.45,22885.0
2016-02-02 10:30:00,31.38,31.59,31.25,31.25,16209.0,31.38,31.59,31.25,31.25,16209.0
2016-02-02 11:00:00,31.29,31.87,31.28,31.79,14797.0,31.29,31.87,31.28,31.79,14797.0
2016-02-02 11:30:00,31.89,32.52,31.88,32.17,43627.0,31.89,32.52,31.88,32.17,43627.0
2016-02-02 12:00:00,32.18,32.37,31.92,31.95,35595.0,32.18,32.37,31.92,31.95,35595.0
2016-02-02 12:30:00,31.96,32.05,31.83,32.04,11700.0,31.96,32.05,31.83,32.04,11700.0
2016-02-02 13:00:00,32.02,32.35,31.95,32.32,20643.0,32.02,32.35,31.95,32.32,20643.0
2016-02-02 13:30:00,32.25,32.4,32.15,32.22,31169.0,32.25,32.4,32.15,32.22,31169.0
2016-02-02 14:00:00,32.2,32.34,32.15,32.31,24000.0,32.2,32.34,32.15,32.31,24000.0
2016-02-02 14:30:00,32.31,32.45,32.21,32.21,35343.0,32.31,32.45,32.21,32.21,35343.0
2016-02-02 15:00:00,32.21,32.21,31.92,32.04,61508.0,32.21,32.21,31.92,32.04,61508.0
2016-02-02 15:30:00,32.02,32.2,32.02,32.1,76246.0,32.02,32.2,32.02,32.1,76246.0
2016-02-03 09:30:00,32.54,32.55,32.02,32.25,29293.0,32.54,32.55,32.02,32.25,29293.0
2016-02-03 10:00:00,32.18,32.25,31.66,31.87,28173.0,32.18,32.25,31.66,31.87,28173.0
2016-02-03 10:30:00,31.88,32.22,31.64,32.19,52806.0,31.88,32.22,31.64,32.19,52806.0
2016-02-03 11:00:00,32.2,32.27,31.92,32.11,23727.0,32.2,32.27,31.92,32.11,23727.0
2016-02-03 11:30:00,32.08,32.31,32.0,32.22,22630.0,32.08,32.31,32.0,32.22,22630.0
2016-02-03 12:00:00,32.16,32.32,32.07,32.08,17100.0,32.16,32.32,32.07,32.08,17100.0
2016-02-03 12:30:00,32.1,32.41,32.05,32.3,22268.0,32.1,32.41,32.05,32.3,22268.0
2016-02-03 13:00:00,32.36,32.42,32.14,32.17,27200.0,32.36,32.42,32.14,32.17,27200.0
2016-02-03 13:30:00,32.22,32.54,32.17,32.41,46480.0,32.22,32.54,32.17,32.41,46480.0
2016-02-03 14:00:00,32.44,32.45,32.09,32.34,22257.0,32.44,32.45,32.09,32.34,22257.0
2016-02-03 14:30:00,32.36,32.58,32.01,32.36,17136.0,32.36,32.58,32.01,32.36,17136.0
2016-02-03 15:00:00,32.4,32.46,32.11,32.38,21040.0,32.4,32.46,32.11,32.38,21040.0
2016-02-03 15:30:00,32.37,32.72,32.37,32.6,94838.0,32.37,32.72,32.37,32.6,94838.0
2016-02-04 09:30:00,32.49,32.73,32.3,32.45,11697.0,32.49,32.73,32.3,32.45,11697.0
2016-02-04 10:00:00,32.45,32.69,32.29,32.6,16400.0,32.45,32.69,32.29,32.6,16400.0
2016-02-04 10:30:00,32.64,33.1,32.51,33.02,25057.0,32.64,33.1,32.51,33.02,25057.0
2016-02-04 11:00:00,33.08,33.25,32.98,33.2,56825.0,33.08,33.25,32.98,33.2,56825.0
2016-02-04 11:30:00,33.2,33.55,33.16,33.32,53714.0,33.2,33.55,33.16,33.32,53714.0
2016-02-04 12:00:00,33.32,33.6,33.19,33.6,25062.0,33.32,33.6,33.19,33.6,25062.0
2016-02-04 12:30:00,33.55,33.7,33.34,33.53,20350.0,33.55,33.7,33.34,33.53,20350.0
2016-02-04 13:00:00,33.47,33.63,33.38,33.46,28050.0,33.47,33.63,33.38,33.46,28050.0
2016-02-04 13:30:00,33.47,33.6,33.17,33.35,35642.0,33.47,33.6,33.17,33.35,35642.0
2016-02-04 14:00:00,33.32,33.38,33.1,33.34,80649.0,33.32,33.38,33.1,33.34,80649.0
2016-02-04 14:30:00,33.32,33.38,33.15,33.37,66320.0,33.32,33.38,33.15,33.37,66320.0
2016-02-04 15:00:00,33.36,33.41,33.19,33.27,57215.0,33.36,33.41,33.19,33.27,57215.0
2016-02-04 15:30:00,33.28,34.14,33.2,34.09,173210.0,33.28,34.14,33.2,34.09,173210.0
2016-02-05 09:30:00,36.16,36.97,31.62,32.01,141388.0,36.16,36.97,31.62,32.01,141388.0
2016-02-05 10:00:00,31.97,32.69,30.71,31.39,107030.0,31.97,32.69,30.71,31.39,107030.0
2016-02-05 10:30:00,31.18,31.33,30.63,30.87,173159.0,31.18,31.33,30.63,30.87,173159.0
2016-02-05 11:00:00,30.88,31.2,30.77,30.93,100733.0,30.88,31.2,30.77,30.93,100733.0
2016-02-05 11:30:00,30.93,31.26,30.76,31.2,113531.0,30.93,31.26,30.76,31.2,113531.0
2016-02-05 12:00:00,31.18,32.48,31.12,32.48,48825.0,31.18,32.48,31.12,32.48,48825.0
2016-02-05 12:30:00,32.45,33.79,32.44,33.26,134907.0,32.45,33.79,32.44,33.26,134907.0
2016-02-05 13:00:00,33.3,33.3,32.96,33.08,64917.0,33.3,33.3,32.96,33.08,64917.0
2016-02-05 13:30:00,33.04,33.42,32.43,32.45,77601.0,33.04,33.42,32.43,32.45,77601.0
2016-02-05 14:00:00,32.43,32.44,31.78,31.81,46595.0,32.43,32.44,31.78,31.81,46595.0
2016-02-05 14:30:00,31.82,32.4,31.82,32.02,89456.0,31.82,32.4,31.82,32.02,89456.0
2016-02-05 15:00:00,31.98,32.61,31.98,32.44,64454.0,31.98,32.61,31.98,32.44,64454.0
2016-02-05 15:30:00,32.43,32.48,31.6,31.73,214314.0,32.43,32.48,31.6,31.73,214314.0
2016-02-08 09:30:00,31.24,31.24,28.61,28.8,86503.0,31.24,31.24,28.61,28.8,86503.0
2016-02-08 10:00:00,28.79,29.09,28.07,28.19,52915.0,28.79,29.09,28.07,28.19,52915.0
2016-02-08 10:30:00,28.12,28.75,27.72,27.81,53058.0,28.12,28.75,27.72,27.81,53058.0
2016-02-08 11:00:00,27.76,28.22,27.57,28.17,101365.0,27.76,28.22,27.57,28.17,101365.0
2016-02-08 11:30:00,28.17,28.22,27.59,27.91,29765.0,28.17,28.22,27.59,27.91,29765.0
2016-02-08 12:00:00,27.93,28.04,27.69,27.75,91950.0,27.93,28.04,27.69,27.75,91950.0
2016-02-08 12:30:00,27.76,27.9,26.84,26.94,50369.0,27.76,27.9,26.84,26.94,50369.0
2016-02-08 13:00:00,26.94,27.2,26.58,26.58,70345.0,26.94,27.2,26.58,26.58,70345.0
2016-02-08 13:30:00,26.61,26.63,25.88,25.97,55124.0,26.61,26.63,25.88,25.97,55124.0
2016-02-08 14:00:00,25.95,26.42,25.68,26.06,81946.0,25.95,26.42,25.68,26.06,81946.0
2016-02-08 14:30:00,26.07,26.23,25.14,25.98,142335.0,26.07,26.23,25.14,25.98,142335.0
2016-02-08 15:00:00,26.0,26.45,25.96,26.2,120734.0,26.0,26.45,25.96,26.2,120734.0
2016-02-08 15:30:00,26.2,26.36,25.93,26.13,174470.0,26.2,26.36,25.93,26.13,174470.0
2016-02-09 09:30:00,25.87,26.7,25.4,26.38,115162.0,25.87,26.7,25.4,26.38,115162.0
2016-02-09 10:00:00,26.35,26.49,26.02,26.25,31175.0,26.35,26.49,26.02,26.25,31175.0
2016-02-09 10:30:00,26.2,26.54,25.43,25.44,153992.0,26.2,26.54,25.43,25.44,153992.0
2016-02-09 11:00:00,25.44,25.51,24.75,25.34,115144.0,25.44,25.51,24.75,25.34,115144.0
2016-02-09 11:30:00,25.34,25.45,25.24,25.41,12795.0,25.34,25.45,25.24,25.41,12795.0
2016-02-09 12:00:00,25.46,25.84,25.44,25.56,16665.0,25.46,25.84,25.44,25.56,16665.0
2016-02-09 12:30:00,25.54,25.56,25.22,25.25,11080.0,25.54,25.56,25.22,25.25,11080.0
2016-02-09 13:00:00,25.19,25.32,24.84,24.88,21529.0,25.19,25.32,24.84,24.88,21529.0
2016-02-09 13:30:00,24.95,25.1,24.94,25.0,30890.0,24.95,25.1,24.94,25.0,30890.0
2016-02-09 14:00:00,24.99,25.28,24.96,25.0,24132.0,24.99,25.28,24.96,25.0,24132.0
2016-02-09 14:30:00,25.0,25.35,24.93,25.27,18282.0,25.0,25.35,24.93,25.27,18282.0
2016-02-09 15:00:00,25.29,25.66,25.09,25.21,53478.0,25.29,25.66,25.09,25.21,53478.0
2016-02-09 15:30:00,25.21,25.42,24.8,25.17,128158.0,25.21,25.42,24.8,25.17,128158.0
2016-02-10 09:30:00,25.68,25.68,25.15,25.57,12465.0,25.68,25.68,25.15,25.57,12465.0
2016-02-10 10:00:00,25.58,26.32,25.58,26.25,20432.0,25.58,26.32,25.58,26.25,20432.0
2016-02-10 10:30:00,26.26,26.57,25.91,26.06,34832.0,26.26,26.57,25.91,26.06,34832.0
2016-02-10 11:00:00,26.06,26.22,25.87,25.93,20671.0,26.06,26.22,25.87,25.93,20671.0
2016-02-10 11:30:00,25.9,25.96,25.37,25.37,32767.0,25.9,25.96,25.37,25.37,32767.0
2016-02-10 12:00:00,25.37,25.55,25.32,25.46,21875.0,25.37,25.55,25.32,25.46,21875.0
2016-02-10 12:30:00,25.52,25.95,25.44,25.92,20516.0,25.52,25.95,25.44,25.92,20516.0
2016-02-10 13:00:00,25.97,26.04,25.35,25.36,15134.0,25.97,26.04,25.35,25.36,15134.0
2016-02-10 13:30:00,25.45,25.62,25.32,25.45,14032.0,25.45,25.62,25.32,25.45,14032.0
2016-02-10 14:00:00,25.47,25.81,25.39,25.39,19274.0,25.47,25.81,25.39,25.39,19274.0
2016-02-10 14:30:00,25.45,25.56,25.23,25.32,11175.0,25.45,25.56,25.23,25.32,11175.0
2016-02-10 15:00:00,25.3,25.61,25.24,25.55,18984.0,25.3,25.61,25.24,25.55,18984.0
2016-02-10 15:30:00,25.61,25.65,25.25,25.28,76282.0,25.61,25.65,25.25,25.28,76282.0
2016-02-11 09:30:00,24.99,25.04,24.67,25.04,27318.0,24.99,25.04,24.67,25.04,27318.0
2016-02-11 10:00:00,25.01,25.1,24.48,24.56,17965.0,25.01,25.1,24.48,24.56,17965.0
2016-02-11 10:30:00,24.55,24.99,24.55,24.66,31170.0,24.55,24.99,24.55,24.66,31170.0
2016-02-11 11:00:00,24.67,24.95,24.52,24.66,38385.0,24.67,24.95,24.52,24.66,38385.0
2016-02-11 11:30:00,24.56,24.79,24.51,24.75,8148.0,24.56,24.79,24.51,24.75,8148.0
2016-02-11 12:00:00,24.73,25.02,24.69,24.83,5820.0,24.73,25.02,24.69,24.83,5820.0
2016-02-11 12:30:00,24.82,25.18,24.75,25.14,4700.0,24.82,25.18,24.75,25.14,4700.0
2016-02-11 13:00:00,25.17,25.4,25.0,25.0,9382.0,25.17,25.4,25.0,25.0,9382.0
2016-02-11 13:30:00,25.01,25.12,24.85,24.93,9835.0,25.01,25.12,24.85,24.93,9835.0
2016-02-11 14:00:00,24.87,25.0,24.61,24.78,42951.0,24.87,25.0,24.61,24.78,42951.0
2016-02-11 14:30:00,24.78,25.2,24.62,25.1,14686.0,24.78,25.2,24.62,25.1,14686.0
2016-02-11 15:00:00,25.09,25.23,25.04,25.19,11000.0,25.09,25.23,25.04,25.19,11000.0
2016-02-11 15:30:00,25.19,25.56,25.11,25.39,58368.0,25.19,25.56,25.11,25.39,58368.0
2016-02-12 09:30:00,25.71,26.0,25.38,25.63,12918.0,25.71,26.0,25.38,25.63,12918.0
2016-02-12 10:00:00,25.54,25.6,25.18,25.6,11370.0,25.54,25.6,25.18,25.6,11370.0
2016-02-12 10:30:00,25.6,25.86,25.39,25.56,21804.0,25.6,25.86,25.39,25.56,21804.0
2016-02-12 11:00:00,25.56,25.74,25.4,25.56,20495.0,25.56,25.74,25.4,25.56,20495.0
2016-02-12 11:30:00,25.63,25.63,25.34,25.56,16481.0,25.63,25.63,25.34,25.56,16481.0
2016-02-12 12:00:00,25.6,25.89,25.54,25.8,20169.0,25.6,25.89,25.54,25.8,20169.0
2016-02-12 12:30:00,25.78,25.82,25.51,25.7,9200.0,25.78,25.82,25.51,25.7,9200.0
2016-02-12 13:00:00,25.7,25.76,25.32,25.48,14319.0,25.7,25.76,25.32,25.48,14319.0
2016-02-12 13:30:00,25.45,25.53,25.01,25.13,26307.0,25.45,25.53,25.01,25.13,26307.0
2016-02-12 14:00:00,25.08,25.27,25.0,25.13,24910.0,25.08,25.27,25.0,25.13,24910.0
2016-02-12 14:30:00,25.06,25.21,25.05,25.19,12100.0,25.06,25.21,25.05,25.19,12100.0
2016-02-12 15:00:00,25.19,25.25,25.12,25.13,23690.0,25.19,25.25,25.12,25.13,23690.0
2016-02-12 15:30:00,25.16,25.4,25.13,25.24,53502.0,25.16,25.4,25.13,25.24,53502.0
2016-02-16 09:30:00,25.56,26.04,25.25,25.55,7728.0,25.56,26.04,25.25,25.55,7728.0
2016-02-16 10:00:00,25.61,25.67,25.4,25.57,14172.0,25.61,25.67,25.4,25.57,14172.0
2016-02-16 10:30:00,25.51,26.0,25.51,25.94,34152.0,25.51,26.0,25.51,25.94,34152.0
2016-02-16 11:00:00,26.01,26.18,25.82,25.96,12219.0,26.01,26.18,25.82,25.96,12219.0
2016-02-16 11:30:00,25.93,26.38,25.93,26.35,20806.0,25.93,26.38,25.93,26.35,20806.0
2016-02-16 12:00:00,26.41,26.49,26.27,26.42,10247.0,26.41,26.49,26.27,26.42,10247.0
2016-02-16 12:30:00,26.53,27.1,26.52,26.95,50062.0,26.53,27.1,26.52,26.95,50062.0
2016-02-16 13:00:00,26.92,27.3,26.92,27.24,31661.0,26.92,27.3,26.92,27.24,31661.0
2016-02-16 13:30:00,27.18,27.28,27.06,27.21,22250.0,27.18,27.28,27.06,27.21,22250.0
2016-02-16 14:00:00,27.22,27.33,27.1,27.27,28450.0,27.22,27.33,27.1,27.27,28450.0
2016-02-16 14:30:00,27.24,27.32,27.11,27.16,22450.0,27.24,27.32,27.11,27.16,22450.0
2016-02-16 15:00:00,27.16,27.22,27.04,27.05,37210.0,27.16,27.22,27.04,27.05,37210.0
2016-02-16 15:30:00,27.05,27.12,26.92,27.0,126143.0,27.05,27.12,26.92,27.0,126143.0
2016-02-17 09:30:00,27.03,27.23,26.84,27.09,26785.0,27.03,27.23,26.84,27.09,26785.0
2016-02-17 10:00:00,27.09,27.23,26.97,27.08,66456.0,27.09,27.23,26.97,27.08,66456.0
2016-02-17 10:30:00,27.1,27.15,26.77,27.0,36771.0,27.1,27.15,26.77,27.0,36771.0
2016-02-17 11:00:00,27.03,27.06,26.68,26.84,47889.0,27.03,27.06,26.68,26.84,47889.0
2016-02-17 11:30:00,26.85,27.0,26.75,26.88,24008.0,26.85,27.0,26.75,26.88,24008.0
2016-02-17 12:00:00,26.91,27.25,26.88,27.25,37508.0,26.91,27.25,26.88,27.25,37508.0
2016-02-17 12:30:00,27.25,27.39,27.01,27.06,13357.0,27.25,27.39,27.01,27.06,13357.0
2016-02-17 13:00:00,27.08,27.37,26.95,27.37,26515.0,27.08,27.37,26.95,27.37,26515.0
2016-02-17 13:30:00,27.32,27.48,27.18,27.36,24117.0,27.32,27.48,27.18,27.36,24117.0
2016-02-17 14:00:00,27.33,27.52,27.31,27.41,17975.0,27.33,27.52,27.31,27.41,17975.0
2016-02-17 14:30:00,27.39,27.52,26.98,27.3,18160.0,27.39,27.52,26.98,27.3,18160.0
2016-02-17 15:00:00,27.41,27.41,27.05,27.18,12602.0,27.41,27.41,27.05,27.18,12602.0
2016-02-17 15:30:00,27.19,27.21,27.06,27.18,29365.0,27.19,27.21,27.06,27.18,29365.0
2016-02-18 09:30:00,27.31,27.55,26.77,27.0,17352.0,27.31,27.55,26.77,27.0,17352.0
2016-02-18 10:00:00,27.2,27.29,27.05,27.23,3900.0,27.2,27.29,27.05,27.23,3900.0
2016-02-18 10:30:00,27.31,27.54,27.25,27.47,9817.0,27.31,27.54,27.25,27.47,9817.0
2016-02-18 11:00:00,27.46,27.46,27.14,27.37,6200.0,27.46,27.46,27.14,27.37,6200.0
2016-02-18 11:30:00,27.35,27.62,27.34,27.58,16232.0,27.35,27.62,27.34,27.58,16232.0
2016-02-18 12:00:00,27.66,27.66,27.5,27.58,8169.0,27.66,27.66,27.5,27.58,8169.0
2016-02-18 12:30:00,27.66,27.7,27.5,27.56,5070.0,27.66,27.7,27.5,27.56,5070.0
2016-02-18 13:00:00,27.56,27.7,27.51,27.69,12382.0,27.56,27.7,27.51,27.69,12382.0
2016-02-18 13:30:00,27.7,27.8,27.63,27.68,14438.0,27.7,27.8,27.63,27.68,14438.0
2016-02-18 14:00:00,27.71,27.81,27.61,27.66,12200.0,27.71,27.81,27.61,27.66,12200.0
2016-02-18 14:30:00,27.66,27.86,27.65,27.71,12587.0,27.66,27.86,27.65,27.71,12587.0
2016-02-18 15:00:00,27.67,27.71,27.52,27.53,13515.0,27.67,27.71,27.52,27.53,13515.0
2016-02-18 15:30:00,27.53,27.57,27.39,27.47,32250.0,27.53,27.57,27.39,27.47,32250.0
2016-02-19 09:30:00,27.36,27.62,27.27,27.46,14912.0,27.36,27.62,27.27,27.46,14912.0
2016-02-19 10:00:00,27.44,27.97,27.38,27.78,15047.0,27.44,27.97,27.38,27.78,15047.0
2016-02-19 10:30:00,27.79,27.96,27.71,27.82,9640.0,27.79,27.96,27.71,27.82,9640.0
2016-02-19 11:00:00,27.79,28.25,27.72,28.2,17476.0,27.79,28.25,27.72,28.2,17476.0
2016-02-19 11:30:00,28.25,28.53,28.25,28.35,10400.0,28.25,28.53,28.25,28.35,10400.0
2016-02-19 12:00:00,28.35,28.57,28.34,28.46,15239.0,28.35,28.57,28.34,28.46,15239.0
2016-02-19 12:30:00,28.44,28.63,28.26,28.26,12099.0,28.44,28.63,28.26,28.26,12099.0
2016-02-19 13:00:00,28.34,28.51,28.18,28.26,15093.0,28.34,28.51,28.18,28.26,15093.0
2016-02-19 13:30:00,28.27,28.37,28.07,28.34,14034.0,28.27,28.37,28.07,28.34,14034.0
2016-02-19 14:00:00,28.39,28.66,28.28,28.5,21895.0,28.39,28.66,28.28,28.5,21895.0
2016-02-19 14:30:00,28.5,28.56,28.46,28.52,19332.0,28.5,28.56,28.46,28.52,19332.0
2016-02-19 15:00:00,28.52,28.67,28.45,28.63,15415.0,28.52,28.67,28.45,28.63,15415.0
2016-02-19 15:30:00,28.63,28.72,28.57,28.7,48672.0,28.63,28.72,28.57,28.7,48672.0
2016-02-22 09:30:00,28.82,29.3,28.82,29.13,15677.0,28.82,29.3,28.82,29.13,15677.0
2016-02-22 10:00:00,29.17,29.23,28.83,29.0,16584.0,29.17,29.23,28.83,29.0,16584.0
2016-02-22 10:30:00,29.05,29.1,28.92,28.99,13964.0,29.05,29.1,28.92,28.99,13964.0
2016-02-22 11:00:00,28.95,29.01,28.85,28.92,10801.0,28.95,29.01,28.85,28.92,10801.0
2016-02-22 11:30:00,28.93,29.01,28.75,28.9,18712.0,28.93,29.01,28.75,28.9,18712.0
2016-02-22 12:00:00,28.88,29.09,28.78,28.96,20219.0,28.88,29.09,28.78,28.96,20219.0
2016-02-22 12:30:00,28.93,29.06,28.54,28.54,32718.0,28.93,29.06,28.54,28.54,32718.0
2016-02-22 13:00:00,28.53,28.54,28.34,28.53,9134.0,28.53,28.54,28.34,28.53,9134.0
2016-02-22 13:30:00,28.53,28.94,28.47,28.9,37908.0,28.53,28.94,28.47,28.9,37908.0
2016-02-22 14:00:00,28.85,28.89,28.76,28.81,10505.0,28.85,28.89,28.76,28.81,10505.0
2016-02-22 14:30:00,28.76,28.95,28.76,28.91,11500.0,28.76,28.95,28.76,28.91,11500.0
2016-02-22 15:00:00,28.91,28.93,28.66,28.66,12900.0,28.91,28.93,28.66,28.66,12900.0
2016-02-22 15:30:00,28.65,28.78,28.58,28.68,24055.0,28.65,28.78,28.58,28.68,24055.0
2016-02-23 09:30:00,28.59,28.64,27.98,28.32,12092.0,28.59,28.64,27.98,28.32,12092.0
2016-02-23 10:00:00,28.59,28.6,27.17,27.17,38859.0,28.59,28.6,27.17,27.17,38859.0
2016-02-23 10:30:00,27.33,27.89,27.29,27.89,8599.0,27.33,27.89,27.29,27.89,8599.0
2016-02-23 11:00:00,27.84,28.26,27.66,28.22,52753.0,27.84,28.26,27.66,28.22,52753.0
2016-02-23 11:30:00,28.19,28.56,28.05,28.52,13432.0,28.19,28.56,28.05,28.52,13432.0
2016-02-23 12:00:00,28.47,28.65,28.28,28.38,14655.0,28.47,28.65,28.28,28.38,14655.0
2016-02-23 12:30:00,28.38,28.54,28.36,28.48,3550.0,28.38,28.54,28.36,28.48,3550.0
2016-02-23 13:00:00,28.42,28.43,28.29,28.31,2600.0,28.42,28.43,28.29,28.31,2600.0
2016-02-23 13:30:00,28.31,28.36,28.22,28.29,5750.0,28.31,28.36,28.22,28.29,5750.0
2016-02-23 14:00:00,28.29,28.29,27.98,27.99,8524.0,28.29,28.29,27.98,27.99,8524.0
2016-02-23 14:30:00,28.03,28.03,27.63,27.66,15879.0,28.03,28.03,27.63,27.66,15879.0
2016-02-23 15:00:00,27.63,27.69,27.49,27.59,36674.0,27.63,27.69,27.49,27.59,36674.0
2016-02-23 15:30:00,27.58,27.78,27.37,27.4,68912.0,27.58,27.78,27.37,27.4,68912.0
2016-02-24 09:30:00,27.13,27.14,26.71,26.96,33832.0,27.13,27.14,26.71,26.96,33832.0
2016-02-24 10:00:00,26.96,27.06,26.71,26.99,15669.0,26.96,27.06,26.71,26.99,15669.0
2016-02-24 10:30:00,26.99,27.11,26.89,26.99,21790.0,26.99,27.11,26.89,26.99,21790.0
2016-02-24 11:00:00,27.03,27.14,26.94,27.11,28280.0,27.03,27.14,26.94,27.11,28280.0
2016-02-24 11:30:00,27.01,27.59,27.0,27.57,5200.0,27.01,27.59,27.0,27.57,5200.0
2016-02-24 12:00:00,27.53,27.78,27.53,27.66,2377.0,27.53,27.78,27.53,27.66,2377.0
2016-02-24 12:30:00,27.71,27.71,27.42,27.56,7865.0,27.71,27.71,27.42,27.56,7865.0
2016-02-24 13:00:00,27.53,28.03,27.49,27.91,7012.0,27.53,28.03,27.49,27.91,7012.0
2016-02-24 13:30:00,27.88,28.18,27.84,28.18,9050.0,27.88,28.18,27.84,28.18,9050.0
2016-02-24 14:00:00,28.1,28.48,28.1,28.44,8900.0,28.1,28.48,28.1,28.44,8900.0
2016-02-24 14:30:00,28.46,28.59,28.35,28.37,10181.0,28.46,28.59,28.35,28.37,10181.0
2016-02-24 15:00:00,28.38,28.72,28.37,28.64,11226.0,28.38,28.72,28.37,28.64,11226.0
2016-02-24 15:30:00,28.67,29.19,28.62,28.91,64311.0,28.67,29.19,28.62,28.91,64311.0
2016-02-25 09:30:00,29.43,29.96,29.17,29.48,44195.0,29.43,29.96,29.17,29.48,44195.0
2016-02-25 10:00:00,29.44,29.6,28.93,29.6,18932.0,29.44,29.6,28.93,29.6,18932.0
2016-02-25 10:30:00,29.64,29.64,29.35,29.39,22072.0,29.64,29.64,29.35,29.39,22072.0
2016-02-25 11:00:00,29.32,29.41,29.13,29.2,10800.0,29.32,29.41,29.13,29.2,10800.0
2016-02-25 11:30:00,29.16,29.17,28.96,29.1,10399.0,29.16,29.17,28.96,29.1,10399.0
2016-02-25 12:00:00,29.14,29.23,29.03,29.12,5527.0,29.14,29.23,29.03,29.12,5527.0
2016-02-25 12:30:00,29.1,29.1,28.83,28.86,4413.0,29.1,29.1,28.83,28.86,4413.0
2016-02-25 13:00:00,28.82,28.82,28.69,28.79,7199.0,28.82,28.82,28.69,28.79,7199.0
2016-02-25 13:30:00,28.83,29.73,28.83,29.73,20895.0,28.83,29.73,28.83,29.73,20895.0
2016-02-25 14:00:00,29.67,30.15,29.52,29.52,38414.0,29.67,30.15,29.52,29.52,38414.0
2016-02-25 14:30:00,29.51,29.53,29.21,29.28,27699.0,29.51,29.53,29.21,29.28,27699.0
2016-02-25 15:00:00,29.34,29.44,29.23,29.25,33988.0,29.34,29.44,29.23,29.25,33988.0
2016-02-25 15:30:00,29.25,29.29,29.05,29.17,95426.0,29.25,29.29,29.05,29.17,95426.0
2016-02-26 09:30:00,29.29,30.25,28.43,30.25,11502.0,29.29,30.25,28.43,30.25,11502.0
2016-02-26 10:00:00,30.23,30.23,29.82,30.1,18054.0,30.23,30.23,29.82,30.1,18054.0
2016-02-26 10:30:00,30.12,30.18,29.7,29.7,10904.0,30.12,30.18,29.7,29.7,10904.0
2016-02-26 11:00:00,29.71,30.03,29.49,30.0,33172.0,29.71,30.03,29.49,30.0,33172.0
2016-02-26 11:30:00,29.96,30.45,29.92,30.45,29900.0,29.96,30.45,29.92,30.45,29900.0
2016-02-26 12:00:00,30.33,30.79,30.3,30.67,12000.0,30.33,30.79,30.3,30.67,12000.0
2016-02-26 12:30:00,30.67,31.02,30.62,30.9,9135.0,30.67,31.02,30.62,30.9,9135.0
2016-02-26 13:00:00,30.96,30.99,30.71,30.85,16313.0,30.96,30.99,30.71,30.85,16313.0
2016-02-26 13:30:00,30.85,31.01,30.83,30.83,9000.0,30.85,31.01,30.83,30.83,9000.0
2016-02-26 14:00:00,30.85,30.99,30.73,30.99,7910.0,30.85,30.99,30.73,30.99,7910.0
2016-02-26 14:30:00,30.92,31.0,30.63,30.7,14800.0,30.92,31.0,30.63,30.7,14800.0
2016-02-26 15:00:00,30.65,30.7,30.43,30.6,38280.0,30.65,30.7,30.43,30.6,38280.0
2016-02-26 15:30:00,30.61,30.66,30.28,30.32,42546.0,30.61,30.66,30.28,30.32,42546.0
2016-02-29 09:30:00,30.47,31.02,30.01,30.92,10627.0,30.47,31.02,30.01,30.92,10627.0
2016-02-29 10:00:00,30.74,30.78,30.43,30.44,16309.0,30.74,30.78,30.43,30.44,16309.0
2016-02-29 10:30:00,30.38,30.58,30.33,30.34,23577.0,30.38,30.58,30.33,30.34,23577.0
2016-02-29 11:00:00,30.35,30.41,30.01,30.01,15006.0,30.35,30.41,30.01,30.01,15006.0
2016-02-29 11:30:00,30.05,30.15,29.98,30.09,14684.0,30.05,30.15,29.98,30.09,14684.0
2016-02-29 12:00:00,30.11,30.11,29.92,30.04,14725.0,30.11,30.11,29.92,30.04,14725.0
2016-02-29 12:30:00,30.07,30.09,29.99,30.05,15808.0,30.07,30.09,29.99,30.05,15808.0
2016-02-29 13:00:00,30.07,30.07,29.86,29.96,13990.0,30.07,30.07,29.86,29.96,13990.0
2016-02-29 13:30:00,29.94,29.96,29.85,29.89,15200.0,29.94,29.96,29.85,29.89,15200.0
2016-02-29 14:00:00,29.92,30.16,29.89,29.99,38831.0,29.92,30.16,29.89,29.99,38831.0
2016-02-29 14:30:00,30.02,30.05,29.88,29.88,12526.0,30.02,30.05,29.88,29.88,12526.0
2016-02-29 15:00:00,29.84,29.94,29.7,29.94,37848.0,29.84,29.94,29.7,29.94,37848.0
2016-02-29 15:30:00,29.94,29.96,29.57,29.62,74692.0,29.94,29.96,29.57,29.62,74692.0
2016-03-01 09:30:00,30.05,30.77,29.84,30.0,35528.0,30.05,30.77,29.84,30.0,35528.0
2016-03-01 10:00:00,30.0,30.11,29.74,30.0,27133.0,30.0,30.11,29.74,30.0,27133.0
2016-03-01 10:30:00,30.1,30.14,29.89,29.91,35677.0,30.1,30.14,29.89,29.91,35677.0
2016-03-01 11:00:00,29.92,30.14,29.79,30.14,30506.0,29.92,30.14,29.79,30.14,30506.0
2016-03-01 11:30:00,30.14,30.23,29.95,30.02,43801.0,30.14,30.23,29.95,30.02,43801.0
2016-03-01 12:00:00,30.01,30.01,29.91,29.92,10459.0,30.01,30.01,29.91,29.92,10459.0
2016-03-01 12:30:00,29.9,29.92,29.71,29.71,13759.0,29.9,29.92,29.71,29.71,13759.0
2016-03-01 13:00:00,29.69,29.72,29.41,29.62,12782.0,29.69,29.72,29.41,29.62,12782.0
2016-03-01 13:30:00,29.63,29.67,29.43,29.5,19380.0,29.63,29.67,29.43,29.5,19380.0
2016-03-01 14:00:00,29.52,29.53,29.28,29.3,25284.0,29.52,29.53,29.28,29.3,25284.0
2016-03-01 14:30:00,29.29,29.55,29.26,29.54,19927.0,29.29,29.55,29.26,29.54,19927.0
2016-03-01 15:00:00,29.54,29.79,29.5,29.74,63786.0,29.54,29.79,29.5,29.74,63786.0
2016-03-01 15:30:00,29.74,30.36,29.74,30.26,78454.0,29.74,30.36,29.74,30.26,78454.0
2016-03-02 09:30:00,30.15,30.26,29.91,30.16,9705.0,30.15,30.26,29.91,30.16,9705.0
2016-03-02 10:00:00,30.14,30.14,29.72,29.85,12400.0,30.14,30.14,29.72,29.85,12400.0
2016-03-02 10:30:00,29.85,29.85,29.71,29.79,7400.0,29.85,29.85,29.71,29.79,7400.0
2016-03-02 11:00:00,29.81,29.81,29.53,29.6,11299.0,29.81,29.81,29.53,29.6,11299.0
2016-03-02 11:30:00,29.62,29.67,29.47,29.53,10268.0,29.62,29.67,29.47,29.53,10268.0
2016-03-02 12:00:00,29.58,29.64,29.49,29.63,8500.0,29.58,29.64,29.49,29.63,8500.0
2016-03-02 12:30:00,29.61,29.76,29.6,29.69,8500.0,29.61,29.76,29.6,29.69,8500.0
2016-03-02 13:00:00,29.65,29.75,29.58,29.73,9509.0,29.65,29.75,29.58,29.73,9509.0
2016-03-02 13:30:00,29.73,29.75,29.64,29.75,4913.0,29.73,29.75,29.64,29.75,4913.0
2016-03-02 14:00:00,29.74,29.79,29.56,29.63,23080.0,29.74,29.79,29.56,29.63,23080.0
2016-03-02 14:30:00,29.58,29.77,29.51,29.66,15230.0,29.58,29.77,29.51,29.66,15230.0
2016-03-02 15:00:00,29.69,29.8,29.63,29.75,122168.0,29.69,29.8,29.63,29.75,122168.0
2016-03-02 15:30:00,29.75,30.09,29.7,30.03,31115.0,29.75,30.09,29.7,30.03,31115.0
2016-03-03 09:30:00,30.01,30.38,29.8,30.26,21553.0,30.01,30.38,29.8,30.26,21553.0
2016-03-03 10:00:00,30.26,30.27,30.09,30.18,6054.0,30.26,30.27,30.09,30.18,6054.0
2016-03-03 10:30:00,30.18,30.48,30.09,30.48,8000.0,30.18,30.48,30.09,30.48,8000.0
2016-03-03 11:00:00,30.45,30.49,30.15,30.2,16760.0,30.45,30.49,30.15,30.2,16760.0
2016-03-03 11:30:00,30.18,30.38,30.13,30.38,6770.0,30.18,30.38,30.13,30.38,6770.0
2016-03-03 12:00:00,30.31,30.49,30.29,30.37,6828.0,30.31,30.49,30.29,30.37,6828.0
2016-03-03 12:30:00,30.27,30.38,30.25,30.33,23400.0,30.27,30.38,30.25,30.33,23400.0
2016-03-03 13:00:00,30.32,30.39,30.25,30.32,21022.0,30.32,30.39,30.25,30.32,21022.0
2016-03-03 13:30:00,30.37,30.48,30.3,30.46,16627.0,30.37,30.48,30.3,30.46,16627.0
2016-03-03 14:00:00,30.46,30.58,30.45,30.53,22047.0,30.46,30.58,30.45,30.53,22047.0
2016-03-03 14:30:00,30.53,30.81,30.53,30.76,12034.0,30.53,30.81,30.53,30.76,12034.0
2016-03-03 15:00:00,30.82,31.07,30.82,30.98,18739.0,30.82,31.07,30.82,30.98,18739.0
2016-03-03 15:30:00,30.93,31.19,30.93,31.17,28934.0,30.93,31.19,30.93,31.17,28934.0
2016-03-04 09:30:00,31.11,31.43,30.89,31.05,5544.0,31.11,31.43,30.89,31.05,5544.0
2016-03-04 10:00:00,31.19,31.37,31.1,31.23,8099.0,31.19,31.37,31.1,31.23,8099.0
2016-03-04 10:30:00,31.2,31.44,31.18,31.41,10251.0,31.2,31.44,31.18,31.41,10251.0
2016-03-04 11:00:00,31.36,31.62,31.34,31.62,15346.0,31.36,31.62,31.34,31.62,15346.0
2016-03-04 11:30:00,31.66,31.78,31.46,31.64,28045.0,31.66,31.78,31.46,31.64,28045.0
2016-03-04 12:00:00,31.68,31.68,31.42,31.55,13518.0,31.68,31.68,31.42,31.55,13518.0
2016-03-04 12:30:00,31.54,31.66,31.49,31.52,27100.0,31.54,31.66,31.49,31.52,27100.0
2016-03-04 13:00:00,31.54,31.69,31.51,31.69,10675.0,31.54,31.69,31.51,31.69,10675.0
2016-03-04 13:30:00,31.71,31.71,31.05,31.59,33208.0,31.71,31.71,31.05,31.59,33208.0
2016-03-04 14:00:00,31.57,31.71,31.35,31.6,23372.0,31.57,31.71,31.35,31.6,23372.0
2016-03-04 14:30:00,31.5,31.75,31.38,31.5,45763.0,31.5,31.75,31.38,31.5,45763.0
2016-03-04 15:00:00,31.5,31.55,31.46,31.55,7299.0,31.5,31.55,31.46,31.55,7299.0
2016-03-04 15:30:00,31.5,31.56,31.48,31.52,25314.0,31.5,31.56,31.48,31.52,25314.0
2016-03-07 09:30:00,31.49,31.72,31.16,31.72,22204.0,31.49,31.72,31.16,31.72,22204.0
2016-03-07 10:00:00,31.91,31.91,31.75,31.86,2600.0,31.91,31.91,31.75,31.86,2600.0
2016-03-07 10:30:00,31.75,31.87,31.75,31.8,4000.0,31.75,31.87,31.75,31.8,4000.0
2016-03-07 11:00:00,31.86,32.2,31.82,32.01,27580.0,31.86,32.2,31.82,32.01,27580.0
2016-03-07 11:30:00,32.03,32.35,32.0,32.35,20240.0,32.03,32.35,32.0,32.35,20240.0
2016-03-07 12:00:00,32.31,32.41,32.22,32.26,4460.0,32.31,32.41,32.22,32.26,4460.0
2016-03-07 12:30:00,32.26,32.29,31.94,32.02,19760.0,32.26,32.29,31.94,32.02,19760.0
2016-03-07 13:00:00,31.98,32.12,31.8,31.87,10636.0,31.98,32.12,31.8,31.87,10636.0
2016-03-07 13:30:00,31.8,31.87,31.63,31.78,3900.0,31.8,31.87,31.63,31.78,3900.0
2016-03-07 14:00:00,31.77,31.82,31.47,31.47,5167.0,31.77,31.82,31.47,31.47,5167.0
2016-03-07 14:30:00,31.51,31.57,31.35,31.57,4100.0,31.51,31.57,31.35,31.57,4100.0
2016-03-07 15:00:00,31.57,31.59,31.43,31.56,7400.0,31.57,31.59,31.43,31.56,7400.0
2016-03-07 15:30:00,31.56,32.3,31.56,32.3,50506.0,31.56,32.3,31.56,32.3,50506.0
2016-03-08 09:30:00,33.03,33.06,31.87,32.11,46234.0,33.03,33.06,31.87,32.11,46234.0
2016-03-08 10:00:00,32.15,32.31,31.74,31.74,19751.0,32.15,32.31,31.74,31.74,19751.0
2016-03-08 10:30:00,31.82,31.93,31.69,31.75,10262.0,31.82,31.93,31.69,31.75,10262.0
2016-03-08 11:00:00,31.77,32.21,31.77,32.04,8400.0,31.77,32.21,31.77,32.04,8400.0
2016-03-08 11:30:00,32.01,32.18,31.96,32.12,6100.0,32.01,32.18,31.96,32.12,6100.0
2016-03-08 12:00:00,32.14,32.23,32.08,32.16,5700.0,32.14,32.23,32.08,32.16,5700.0
2016-03-08 12:30:00,32.12,32.16,32.02,32.16,5473.0,32.12,32.16,32.02,32.16,5473.0
2016-03-08 13:00:00,32.11,32.26,31.99,32.22,5900.0,32.11,32.26,31.99,32.22,5900.0
2016-03-08 13:30:00,32.25,32.41,32.17,32.31,4621.0,32.25,32.41,32.17,32.31,4621.0
2016-03-08 14:00:00,32.3,32.34,31.96,32.04,7000.0,32.3,32.34,31.96,32.04,7000.0
2016-03-08 14:30:00,32.06,32.09,31.87,31.91,5900.0,32.06,32.09,31.87,31.91,5900.0
2016-03-08 15:00:00,31.93,31.96,31.7,31.73,15128.0,31.93,31.96,31.7,31.73,15128.0
2016-03-08 15:30:00,31.68,31.72,31.52,31.55,28570.0,31.68,31.72,31.52,31.55,28570.0
2016-03-09 09:30:00,31.55,31.69,31.06,31.17,19479.0,31.55,31.69,31.06,31.17,19479.0
2016-03-09 10:00:00,31.22,31.5,31.12,31.46,3660.0,31.22,31.5,31.12,31.46,3660.0
2016-03-09 10:30:00,31.4,31.65,31.09,31.09,6700.0,31.4,31.65,31.09,31.09,6700.0
2016-03-09 11:00:00,31.15,31.22,30.77,30.84,10200.0,31.15,31.22,30.77,30.84,10200.0
2016-03-09 11:30:00,30.91,31.11,30.91,30.99,10510.0,30.91,31.11,30.91,30.99,10510.0
2016-03-09 12:00:00,31.03,31.03,30.99,31.02,1475.0,31.03,31.03,30.99,31.02,1475.0
2016-03-09 12:30:00,30.99,31.1,30.95,31.0,3700.0,30.99,31.1,30.95,31.0,3700.0
2016-03-09 13:00:00,31.03,31.16,31.03,31.12,3220.0,31.03,31.16,31.03,31.12,3220.0
2016-03-09 13:30:00,31.18,31.46,31.18,31.46,5600.0,31.18,31.46,31.18,31.46,5600.0
2016-03-09 14:00:00,31.48,31.54,31.41,31.5,4150.0,31.48,31.54,31.41,31.5,4150.0
2016-03-09 14:30:00,31.52,31.52,31.28,31.28,6315.0,31.52,31.52,31.28,31.28,6315.0
2016-03-09 15:00:00,31.28,31.46,31.23,31.46,20839.0,31.28,31.46,31.23,31.46,20839.0
2016-03-09 15:30:00,31.45,31.69,31.43,31.69,29727.0,31.45,31.69,31.43,31.69,29727.0
2016-03-10 09:30:00,31.86,31.86,31.43,31.61,10556.0,31.86,31.86,31.43,31.61,10556.0
2016-03-10 10:00:00,31.65,31.72,31.41,31.46,7800.0,31.65,31.72,31.41,31.46,7800.0
2016-03-10 10:30:00,31.52,31.52,31.15,31.26,5300.0,31.52,31.52,31.15,31.26,5300.0
2016-03-10 11:00:00,31.2,31.2,30.32,30.36,14955.0,31.2,31.2,30.32,30.36,14955.0
2016-03-10 11:30:00,30.34,30.74,30.34,30.61,7300.0,30.34,30.74,30.34,30.61,7300.0
2016-03-10 12:00:00,30.62,30.62,30.45,30.45,2595.0,30.62,30.62,30.45,30.45,2595.0
2016-03-10 12:30:00,30.48,30.53,30.25,30.34,3700.0,30.48,30.53,30.25,30.34,3700.0
2016-03-10 13:00:00,30.28,30.32,29.98,29.98,9950.0,30.28,30.32,29.98,29.98,9950.0
2016-03-10 13:30:00,30.1,30.12,30.0,30.0,4400.0,30.1,30.12,30.0,30.0,4400.0
2016-03-10 14:00:00,30.04,30.09,29.73,29.88,13171.0,30.04,30.09,29.73,29.88,13171.0
2016-03-10 14:30:00,29.96,29.98,29.82,29.86,11665.0,29.96,29.98,29.82,29.86,11665.0
2016-03-10 15:00:00,29.88,30.06,29.75,29.98,23585.0,29.88,30.06,29.75,29.98,23585.0
2016-03-10 15:30:00,30.02,30.05,29.93,30.01,36585.0,30.02,30.05,29.93,30.01,36585.0
2016-03-11 09:30:00,30.41,30.9,30.14,30.86,38020.0,30.41,30.9,30.14,30.86,38020.0
2016-03-11 10:00:00,30.84,30.84,29.97,30.43,44620.0,30.84,30.84,29.97,30.43,44620.0
2016-03-11 10:30:00,30.63,30.74,30.4,30.45,19500.0,30.63,30.74,30.4,30.45,19500.0
2016-03-11 11:00:00,30.51,30.56,30.34,30.5,9200.0,30.51,30.56,30.34,30.5,9200.0
2016-03-11 11:30:00,30.48,30.72,30.48,30.57,6958.0,30.48,30.72,30.48,30.57,6958.0
2016-03-11 12:00:00,30.57,30.63,30.48,30.5,10902.0,30.57,30.63,30.48,30.5,10902.0
2016-03-11 12:30:00,30.54,30.54,30.34,30.34,7366.0,30.54,30.54,30.34,30.34,7366.0
2016-03-11 13:00:00,30.38,30.49,30.3,30.49,8568.0,30.38,30.49,30.3,30.49,8568.0
2016-03-11 13:30:00,30.53,30.6,30.51,30.53,8220.0,30.53,30.6,30.51,30.53,8220.0
2016-03-11 14:00:00,30.54,30.71,30.52,30.59,17972.0,30.54,30.71,30.52,30.59,17972.0
2016-03-11 14:30:00,30.63,30.67,30.51,30.53,13188.0,30.63,30.67,30.51,30.53,13188.0
2016-03-11 15:00:00,30.53,30.69,30.52,30.67,35015.0,30.53,30.69,30.52,30.67,35015.0
2016-03-11 15:30:00,30.7,30.91,30.64,30.83,39111.0,30.7,30.91,30.64,30.83,39111.0
2016-03-14 09:30:00,30.76,31.16,30.3,30.3,29595.0,30.76,31.16,30.3,30.3,29595.0
2016-03-14 10:00:00,30.29,30.9,30.21,30.81,12771.0,30.29,30.9,30.21,30.81,12771.0
2016-03-14 10:30:00,30.84,30.85,30.57,30.57,9658.0,30.84,30.85,30.57,30.57,9658.0
2016-03-14 11:00:00,30.6,30.82,30.6,30.74,10139.0,30.6,30.82,30.6,30.74,10139.0
2016-03-14 11:30:00,30.77,30.95,30.72,30.72,7332.0,30.77,30.95,30.72,30.72,7332.0
2016-03-14 12:00:00,30.71,30.94,30.67,30.84,19767.0,30.71,30.94,30.67,30.84,19767.0
2016-03-14 12:30:00,30.84,30.92,30.78,30.9,11700.0,30.84,30.92,30.78,30.9,11700.0
2016-03-14 13:00:00,30.91,31.0,30.83,30.91,9501.0,30.91,31.0,30.83,30.91,9501.0
2016-03-14 13:30:00,30.96,31.13,30.92,30.98,13600.0,30.96,31.13,30.92,30.98,13600.0
2016-03-14 14:00:00,30.94,31.05,30.88,31.0,15562.0,30.94,31.05,30.88,31.0,15562.0
2016-03-14 14:30:00,31.05,31.05,30.97,31.0,12979.0,31.05,31.05,30.97,31.0,12979.0
2016-03-14 15:00:00,30.99,31.0,30.91,30.95,11990.0,30.99,31.0,30.91,30.95,11990.0
2016-03-14 15:30:00,30.96,31.02,30.91,30.91,22255.0,30.96,31.02,30.91,30.91,22255.0
2016-03-15 09:30:00,30.67,30.67,30.31,30.36,3921.0,30.67,30.67,30.31,30.36,3921.0
2016-03-15 10:00:00,30.35,30.45,30.23,30.45,4300.0,30.35,30.45,30.23,30.45,4300.0
2016-03-15 10:30:00,30.5,30.63,30.44,30.5,3920.0,30.5,30.63,30.44,30.5,3920.0
2016-03-15 11:00:00,30.44,30.62,30.41,30.61,17716.0,30.44,30.62,30.41,30.61,17716.0
2016-03-15 11:30:00,30.62,30.62,30.37,30.37,5000.0,30.62,30.62,30.37,30.37,5000.0
2016-03-15 12:00:00,30.44,30.51,30.35,30.42,5314.0,30.44,30.51,30.35,30.42,5314.0
2016-03-15 12:30:00,30.38,30.42,30.29,30.33,2240.0,30.38,30.42,30.29,30.33,2240.0
2016-03-15 13:00:00,30.32,30.38,30.25,30.29,5200.0,30.32,30.38,30.25,30.29,5200.0
2016-03-15 13:30:00,30.35,30.57,30.34,30.57,4206.0,30.35,30.57,30.34,30.57,4206.0
2016-03-15 14:00:00,30.57,30.68,30.53,30.58,28088.0,30.57,30.68,30.53,30.58,28088.0
2016-03-15 14:30:00,30.6,30.67,30.5,30.54,17300.0,30.6,30.67,30.5,30.54,17300.0
2016-03-15 15:00:00,30.59,30.67,30.51,30.53,4000.0,30.59,30.67,30.51,30.53,4000.0
2016-03-15 15:30:00,30.5,30.53,30.43,30.45,17165.0,30.5,30.53,30.43,30.45,17165.0
2016-03-16 09:30:00,30.27,30.83,30.15,30.57,2859.0,30.27,30.83,30.15,30.57,2859.0
2016-03-16 10:00:00,30.56,30.58,30.45,30.53,3600.0,30.56,30.58,30.45,30.53,3600.0
2016-03-16 10:30:00,30.49,30.55,30.38,30.41,4821.0,30.49,30.55,30.38,30.41,4821.0
2016-03-16 11:00:00,30.37,30.59,30.36,30.36,2900.0,30.37,30.59,30.36,30.36,2900.0
2016-03-16 11:30:00,30.3,30.37,30.24,30.37,2418.0,30.3,30.37,30.24,30.37,2418.0
2016-03-16 12:00:00,30.44,30.57,30.4,30.57,1800.0,30.44,30.57,30.4,30.57,1800.0
2016-03-16 12:30:00,30.54,30.54,30.31,30.42,5540.0,30.54,30.54,30.31,30.42,5540.0
2016-03-16 13:00:00,30.46,30.5,30.29,30.38,7775.0,30.46,30.5,30.29,30.38,7775.0
2016-03-16 13:30:00,30.38,30.56,30.3,30.48,3254.0,30.38,30.56,30.3,30.48,3254.0
2016-03-16 14:00:00,30.53,30.71,30.28,30.59,14477.0,30.53,30.71,30.28,30.59,14477.0
2016-03-16 14:30:00,30.68,30.87,30.47,30.47,14300.0,30.68,30.87,30.47,30.47,14300.0
2016-03-16 15:00:00,30.48,30.87,30.48,30.87,28520.0,30.48,30.87,30.48,30.87,28520.0
2016-03-16 15:30:00,30.87,31.39,30.87,31.11,57187.0,30.87,31.39,30.87,31.11,57187.0
2016-03-17 09:30:00,31.15,31.21,30.94,30.94,12199.0,31.15,31.21,30.94,30.94,12199.0
2016-03-17 10:00:00,30.81,30.86,30.44,30.53,7312.0,30.81,30.86,30.44,30.53,7312.0
2016-03-17 10:30:00,30.53,30.86,30.46,30.86,15160.0,30.53,30.86,30.46,30.86,15160.0
2016-03-17 11:00:00,30.95,31.03,30.78,31.0,9070.0,30.95,31.03,30.78,31.0,9070.0
2016-03-17 11:30:00,30.82,30.9,30.7,30.78,2600.0,30.82,30.9,30.7,30.78,2600.0
2016-03-17 12:00:00,30.79,31.2,30.71,31.2,10600.0,30.79,31.2,30.71,31.2,10600.0
2016-03-17 12:30:00,31.26,31.44,31.19,31.44,4800.0,31.26,31.44,31.19,31.44,4800.0
2016-03-17 13:00:00,31.46,31.49,31.19,31.19,4600.0,31.46,31.49,31.19,31.19,4600.0
2016-03-17 13:30:00,31.16,31.57,31.12,31.52,14768.0,31.16,31.57,31.12,31.52,14768.0
2016-03-17 14:00:00,31.57,32.0,31.57,31.79,13008.0,31.57,32.0,31.57,31.79,13008.0
2016-03-17 14:30:00,31.66,31.88,31.66,31.8,6200.0,31.66,31.88,31.66,31.8,6200.0
2016-03-17 15:00:00,31.76,32.03,31.75,31.91,23058.0,31.76,32.03,31.75,31.91,23058.0
2016-03-17 15:30:00,31.93,32.03,31.85,31.86,39309.0,31.93,32.03,31.85,31.86,39309.0
2016-03-18 09:30:00,32.06,32.18,31.5,31.7,29280.0,32.06,32.18,31.5,31.7,29280.0
2016-03-18 10:00:00,31.74,31.85,31.74,31.78,5092.0,31.74,31.85,31.74,31.78,5092.0
2016-03-18 10:30:00,31.84,31.94,31.66,31.76,6200.0,31.84,31.94,31.66,31.76,6200.0
2016-03-18 11:00:00,31.65,31.74,31.46,31.6,6000.0,31.65,31.74,31.46,31.6,6000.0
2016-03-18 11:30:00,31.58,31.74,31.51,31.7,6100.0,31.58,31.74,31.51,31.7,6100.0
2016-03-18 12:00:00,31.72,32.01,31.69,31.89,18170.0,31.72,32.01,31.69,31.89,18170.0
2016-03-18 12:30:00,31.9,31.91,31.57,31.66,14200.0,31.9,31.91,31.57,31.66,14200.0
2016-03-18 13:00:00,31.68,31.72,31.41,31.53,12300.0,31.68,31.72,31.41,31.53,12300.0
2016-03-18 13:30:00,31.53,31.53,31.27,31.5,3946.0,31.53,31.53,31.27,31.5,3946.0
2016-03-18 14:00:00,31.53,31.67,31.53,31.64,6392.0,31.53,31.67,31.53,31.64,6392.0
2016-03-18 14:30:00,31.64,31.79,31.59,31.69,4123.0,31.64,31.79,31.59,31.69,4123.0
2016-03-18 15:00:00,31.71,31.87,31.71,31.75,4788.0,31.71,31.87,31.71,31.75,4788.0
2016-03-18 15:30:00,31.73,31.8,31.62,31.66,19960.0,31.73,31.8,31.62,31.66,19960.0
2016-03-21 09:30:00,31.55,32.07,31.52,32.06,7904.0,31.55,32.07,31.52,32.06,7904.0
2016-03-21 10:00:00,31.86,32.01,31.62,31.72,9817.0,31.86,32.01,31.62,31.72,9817.0
2016-03-21 10:30:00,31.73,31.78,31.24,31.24,9023.0,31.73,31.78,31.24,31.24,9023.0
2016-03-21 11:00:00,31.26,31.64,31.21,31.64,15650.0,31.26,31.64,31.21,31.64,15650.0
2016-03-21 11:30:00,31.65,31.87,31.64,31.7,16939.0,31.65,31.87,31.64,31.7,16939.0
2016-03-21 12:00:00,31.64,31.64,31.24,31.25,1900.0,31.64,31.64,31.24,31.25,1900.0
2016-03-21 12:30:00,31.17,31.28,30.98,31.07,14800.0,31.17,31.28,30.98,31.07,14800.0
2016-03-21 13:00:00,31.1,31.25,31.09,31.21,2600.0,31.1,31.25,31.09,31.21,2600.0
2016-03-21 13:30:00,31.18,31.19,31.1,31.14,7200.0,31.18,31.19,31.1,31.14,7200.0
2016-03-21 14:00:00,31.08,31.28,31.0,31.25,27964.0,31.08,31.28,31.0,31.25,27964.0
2016-03-21 14:30:00,31.25,31.28,31.17,31.25,8108.0,31.25,31.28,31.17,31.25,8108.0
2016-03-21 15:00:00,31.27,31.3,31.19,31.24,5300.0,31.27,31.3,31.19,31.24,5300.0
2016-03-21 15:30:00,31.23,31.33,31.15,31.28,30343.0,31.23,31.33,31.15,31.28,30343.0
2016-03-22 09:30:00,30.98,31.19,30.98,31.19,9255.0,30.98,31.19,30.98,31.19,9255.0
2016-03-22 10:00:00,31.25,31.41,31.19,31.25,3500.0,31.25,31.41,31.19,31.25,3500.0
2016-03-22 10:30:00,31.25,31.26,31.05,31.19,14300.0,31.25,31.26,31.05,31.19,14300.0
2016-03-22 11:00:00,31.2,31.28,31.11,31.2,4557.0,31.2,31.28,31.11,31.2,4557.0
2016-03-22 11:30:00,31.21,31.28,31.03,31.05,3453.0,31.21,31.28,31.03,31.05,3453.0
2016-03-22 12:00:00,31.05,31.22,30.99,31.2,11624.0,31.05,31.22,30.99,31.2,11624.0
2016-03-22 12:30:00,31.17,31.21,31.05,31.07,7199.0,31.17,31.21,31.05,31.07,7199.0
2016-03-22 13:00:00,31.05,31.06,30.9,30.99,5627.0,31.05,31.06,30.9,30.99,5627.0
2016-03-22 13:30:00,31.04,31.17,31.04,31.05,15602.0,31.04,31.17,31.04,31.05,15602.0
2016-03-22 14:00:00,31.05,31.12,31.0,31.03,18106.0,31.05,31.12,31.0,31.03,18106.0
2016-03-22 14:30:00,31.07,31.11,31.02,31.02,13307.0,31.07,31.11,31.02,31.02,13307.0
2016-03-22 15:00:00,31.03,31.09,30.99,31.02,8868.0,31.03,31.09,30.99,31.02,8868.0
2016-03-22 15:30:00,31.04,31.07,30.88,30.99,32282.0,31.04,31.07,30.88,30.99,32282.0
2016-03-23 09:30:00,30.89,30.89,29.99,30.29,15040.0,30.89,30.89,29.99,30.29,15040.0
2016-03-23 10:00:00,30.29,30.36,30.01,30.24,11364.0,30.29,30.36,30.01,30.24,11364.0
2016-03-23 10:30:00,30.2,30.26,30.04,30.15,5900.0,30.2,30.26,30.04,30.15,5900.0
2016-03-23 11:00:00,30.17,30.27,29.86,29.88,13634.0,30.17,30.27,29.86,29.88,13634.0
2016-03-23 11:30:00,29.88,29.99,29.87,29.99,13011.0,29.88,29.99,29.87,29.99,13011.0
2016-03-23 12:00:00,30.05,30.11,30.01,30.04,5800.0,30.05,30.11,30.01,30.04,5800.0
2016-03-23 12:30:00,30.05,30.23,30.05,30.14,20701.0,30.05,30.23,30.05,30.14,20701.0
2016-03-23 13:00:00,30.17,30.17,30.06,30.1,3500.0,30.17,30.17,30.06,30.1,3500.0
2016-03-23 13:30:00,30.09,30.17,29.99,30.11,9000.0,30.09,30.17,29.99,30.11,9000.0
2016-03-23 14:00:00,30.09,30.12,29.78,29.8,11633.0,30.09,30.12,29.78,29.8,11633.0
2016-03-23 14:30:00,29.84,29.96,29.74,29.83,14182.0,29.84,29.96,29.74,29.83,14182.0
2016-03-23 15:00:00,29.81,29.96,29.75,29.77,4834.0,29.81,29.96,29.75,29.77,4834.0
2016-03-23 15:30:00,29.85,29.91,29.74,29.76,35151.0,29.85,29.91,29.74,29.76,35151.0
2016-03-24 09:30:00,29.45,30.01,29.02,29.79,29920.0,29.45,30.01,29.02,29.79,29920.0
2016-03-24 10:00:00,29.84,29.9,29.14,29.23,30044.0,29.84,29.9,29.14,29.23,30044.0
2016-03-24 10:30:00,29.23,29.71,29.13,29.71,26769.0,29.23,29.71,29.13,29.71,26769.0
2016-03-24 11:00:00,29.9,30.19,29.62,29.71,14113.0,29.9,30.19,29.62,29.71,14113.0
2016-03-24 11:30:00,29.71,29.77,29.54,29.64,8401.0,29.71,29.77,29.54,29.64,8401.0
2016-03-24 12:00:00,29.66,29.68,29.34,29.41,10364.0,29.66,29.68,29.34,29.41,10364.0
2016-03-24 12:30:00,29.34,29.54,29.34,29.5,5786.0,29.34,29.54,29.34,29.5,5786.0
2016-03-24 13:00:00,29.5,29.62,29.49,29.51,15846.0,29.5,29.62,29.49,29.51,15846.0
2016-03-24 13:30:00,29.53,29.62,29.46,29.57,7940.0,29.53,29.62,29.46,29.57,7940.0
2016-03-24 14:00:00,29.58,29.8,29.5,29.78,8076.0,29.58,29.8,29.5,29.78,8076.0
2016-03-24 14:30:00,29.82,30.17,29.72,29.97,33872.0,29.82,30.17,29.72,29.97,33872.0
2016-03-24 15:00:00,29.95,30.29,29.95,30.28,11575.0,29.95,30.29,29.95,30.28,11575.0
2016-03-24 15:30:00,30.29,30.36,30.0,30.36,61962.0,30.29,30.36,30.0,30.36,61962.0
2016-03-28 09:30:00,30.34,30.83,29.77,30.02,12560.0,30.34,30.83,29.77,30.02,12560.0
2016-03-28 10:00:00,30.0,30.76,30.0,30.51,10705.0,30.0,30.76,30.0,30.51,10705.0
2016-03-28 10:30:00,30.48,30.48,29.99,30.06,6519.0,30.48,30.48,29.99,30.06,6519.0
2016-03-28 11:00:00,30.11,30.61,30.11,30.51,34623.0,30.11,30.61,30.11,30.51,34623.0
2016-03-28 11:30:00,30.53,30.63,30.33,30.55,12370.0,30.53,30.63,30.33,30.55,12370.0
2016-03-28 12:00:00,30.53,30.81,30.53,30.64,11694.0,30.53,30.81,30.53,30.64,11694.0
2016-03-28 12:30:00,30.64,30.73,30.54,30.59,12859.0,30.64,30.73,30.54,30.59,12859.0
2016-03-28 13:00:00,30.55,30.8,30.53,30.8,13398.0,30.55,30.8,30.53,30.8,13398.0
2016-03-28 13:30:00,30.83,30.95,30.83,30.95,5075.0,30.83,30.95,30.83,30.95,5075.0
2016-03-28 14:00:00,30.95,31.23,30.65,30.73,16439.0,30.95,31.23,30.65,30.73,16439.0
2016-03-28 14:30:00,30.65,30.83,30.61,30.67,10960.0,30.65,30.83,30.61,30.67,10960.0
2016-03-28 15:00:00,30.71,30.82,30.66,30.71,7808.0,30.71,30.82,30.66,30.71,7808.0
2016-03-28 15:30:00,30.7,30.75,30.57,30.72,15135.0,30.7,30.75,30.57,30.72,15135.0
2016-03-29 09:30:00,30.48,30.48,30.02,30.23,2718.0,30.48,30.48,30.02,30.23,2718.0
2016-03-29 10:00:00,30.34,30.72,30.24,30.47,4400.0,30.34,30.72,30.24,30.47,4400.0
2016-03-29 10:30:00,30.4,30.49,29.88,29.92,25725.0,30.4,30.49,29.88,29.92,25725.0
2016-03-29 11:00:00,29.86,30.65,29.44,30.54,25362.0,29.86,30.65,29.44,30.54,25362.0
2016-03-29 11:30:00,30.55,30.88,30.4,30.81,16068.0,30.55,30.88,30.4,30.81,16068.0
2016-03-29 12:00:00,30.56,30.61,30.36,30.5,5310.0,30.56,30.61,30.36,30.5,5310.0
2016-03-29 12:30:00,30.49,30.81,30.49,30.69,5700.0,30.49,30.81,30.49,30.69,5700.0
2016-03-29 13:00:00,30.69,30.77,30.6,30.69,4236.0,30.69,30.77,30.6,30.69,4236.0
2016-03-29 13:30:00,30.6,30.89,30.6,30.82,4800.0,30.6,30.89,30.6,30.82,4800.0
2016-03-29 14:00:00,30.91,31.17,30.88,31.17,4000.0,30.91,31.17,30.88,31.17,4000.0
2016-03-29 14:30:00,31.2,31.3,30.87,31.21,28663.0,31.2,31.3,30.87,31.21,28663.0
2016-03-29 15:00:00,31.23,31.48,31.19,31.24,11314.0,31.23,31.48,31.19,31.24,11314.0
2016-03-29 15:30:00,31.26,31.5,31.19,31.43,32980.0,31.26,31.5,31.19,31.43,32980.0
2016-03-30 09:30:00,31.57,32.46,31.57,32.31,6889.0,31.57,32.46,31.57,32.31,6889.0
2016-03-30 10:00:00,32.31,32.31,31.97,32.09,8095.0,32.31,32.31,31.97,32.09,8095.0
2016-03-30 10:30:00,32.06,32.14,31.98,32.03,9815.0,32.06,32.14,31.98,32.03,9815.0
2016-03-30 11:00:00,32.0,32.15,31.52,31.62,10596.0,32.0,32.15,31.52,31.62,10596.0
2016-03-30 11:30:00,31.75,31.84,31.64,31.83,6740.0,31.75,31.84,31.64,31.83,6740.0
2016-03-30 12:00:00,31.94,31.94,31.42,31.5,12340.0,31.94,31.94,31.42,31.5,12340.0
2016-03-30 12:30:00,31.54,31.72,31.54,31.71,3239.0,31.54,31.72,31.54,31.71,3239.0
2016-03-30 13:00:00,31.67,31.67,31.41,31.6,4000.0,31.67,31.67,31.41,31.6,4000.0
2016-03-30 13:30:00,31.64,31.77,31.55,31.77,6100.0,31.64,31.77,31.55,31.77,6100.0
2016-03-30 14:00:00,31.8,31.9,31.6,31.7,15223.0,31.8,31.9,31.6,31.7,15223.0
2016-03-30 14:30:00,31.8,31.9,31.68,31.71,18910.0,31.8,31.9,31.68,31.71,18910.0
2016-03-30 15:00:00,31.71,31.82,31.71,31.8,16851.0,31.71,31.82,31.71,31.8,16851.0
2016-03-30 15:30:00,31.9,32.12,31.9,32.05,33644.0,31.9,32.12,31.9,32.05,33644.0
2016-03-31 09:30:00,31.96,32.25,31.69,32.25,24699.0,31.96,32.25,31.69,32.25,24699.0
2016-03-31 10:00:00,32.25,32.34,32.2,32.25,8515.0,32.25,32.34,32.2,32.25,8515.0
2016-03-31 10:30:00,32.26,32.46,32.21,32.4,12160.0,32.26,32.46,32.21,32.4,12160.0
2016-03-31 11:00:00,32.4,32.44,32.31,32.33,3048.0,32.4,32.44,32.31,32.33,3048.0
2016-03-31 11:30:00,32.26,32.39,32.24,32.31,13160.0,32.26,32.39,32.24,32.31,13160.0
2016-03-31 12:00:00,32.41,32.57,32.41,32.54,6905.0,32.41,32.57,32.41,32.54,6905.0
2016-03-31 12:30:00,32.62,33.04,32.54,32.75,24876.0,32.62,33.04,32.54,32.75,24876.0
2016-03-31 13:00:00,32.72,32.72,32.54,32.6,5019.0,32.72,32.72,32.54,32.6,5019.0
2016-03-31 13:30:00,32.6,32.6,32.51,32.55,8006.0,32.6,32.6,32.51,32.55,8006.0
2016-03-31 14:00:00,32.55,32.65,32.5,32.59,6400.0,32.55,32.65,32.5,32.59,6400.0
2016-03-31 14:30:00,32.59,32.65,32.53,32.65,8033.0,32.59,32.65,32.53,32.65,8033.0
2016-03-31 15:00:00,32.63,32.8,32.58,32.65,12515.0,32.63,32.8,32.58,32.65,12515.0
2016-03-31 15:30:00,32.66,32.86,32.6,32.75,51375.0,32.66,32.86,32.6,32.75,51375.0
2016-04-01 09:30:00,32.44,32.97,32.23,32.57,9455.0,32.44,32.97,32.23,32.57,9455.0
2016-04-01 10:00:00,32.64,32.87,32.34,32.81,5002.0,32.64,32.87,32.34,32.81,5002.0
2016-04-01 10:30:00,32.82,32.87,32.58,32.8,20372.0,32.82,32.87,32.58,32.8,20372.0
2016-04-01 11:00:00,32.93,32.95,32.66,32.66,8113.0,32.93,32.95,32.66,32.66,8113.0
2016-04-01 11:30:00,32.64,32.95,32.61,32.91,10342.0,32.64,32.95,32.61,32.91,10342.0
2016-04-01 12:00:00,32.92,32.95,32.78,32.86,11997.0,32.92,32.95,32.78,32.86,11997.0
2016-04-01 12:30:00,32.84,32.84,32.71,32.8,2000.0,32.84,32.84,32.71,32.8,2000.0
2016-04-01 13:00:00,32.81,32.95,32.79,32.95,4700.0,32.81,32.95,32.79,32.95,4700.0
2016-04-01 13:30:00,32.92,32.92,32.8,32.85,3485.0,32.92,32.92,32.8,32.85,3485.0
2016-04-01 14:00:00,32.84,32.94,32.68,32.8,16337.0,32.84,32.94,32.68,32.8,16337.0
2016-04-01 14:30:00,32.78,32.89,32.77,32.83,5660.0,32.78,32.89,32.77,32.83,5660.0
2016-04-01 15:00:00,32.81,32.94,32.8,32.93,12453.0,32.81,32.94,32.8,32.93,12453.0
2016-04-01 15:30:00,32.95,32.96,32.83,32.89,21905.0,32.95,32.96,32.83,32.89,21905.0
2016-04-04 09:30:00,32.97,33.6,32.54,33.6,32815.0,32.97,33.6,32.54,33.6,32815.0
2016-04-04 10:00:00,33.67,34.12,33.64,34.1,6574.0,33.67,34.12,33.64,34.1,6574.0
2016-04-04 10:30:00,33.99,34.11,33.55,33.61,8756.0,33.99,34.11,33.55,33.61,8756.0
2016-04-04 11:00:00,33.66,33.79,33.41,33.7,20057.0,33.66,33.79,33.41,33.7,20057.0
2016-04-04 11:30:00,33.69,33.92,33.69,33.82,8585.0,33.69,33.92,33.69,33.82,8585.0
2016-04-04 12:00:00,33.8,33.9,33.75,33.89,3567.0,33.8,33.9,33.75,33.89,3567.0
2016-04-04 12:30:00,33.85,34.06,33.76,34.06,3601.0,33.85,34.06,33.76,34.06,3601.0
2016-04-04 13:00:00,34.11,34.25,34.0,34.23,10000.0,34.11,34.25,34.0,34.23,10000.0
2016-04-04 13:30:00,34.2,34.37,34.16,34.2,10305.0,34.2,34.37,34.16,34.2,10305.0
2016-04-04 14:00:00,34.19,34.25,34.03,34.2,60730.0,34.19,34.25,34.03,34.2,60730.0
2016-04-04 14:30:00,34.2,34.32,34.11,34.16,53152.0,34.2,34.32,34.11,34.16,53152.0
2016-04-04 15:00:00,34.21,34.33,34.12,34.25,25830.0,34.21,34.33,34.12,34.25,25830.0
2016-04-04 15:30:00,34.28,34.55,34.24,34.48,61226.0,34.28,34.55,34.24,34.48,61226.0
2016-04-05 09:30:00,33.99,34.34,33.84,34.11,8511.0,33.99,34.34,33.84,34.11,8511.0
2016-04-05 10:00:00,34.07,34.41,34.07,34.31,13350.0,34.07,34.41,34.07,34.31,13350.0
2016-04-05 10:30:00,34.29,34.33,33.83,33.91,10797.0,34.29,34.33,33.83,33.91,10797.0
2016-04-05 11:00:00,33.94,33.98,33.49,33.54,13777.0,33.94,33.98,33.49,33.54,13777.0
2016-04-05 11:30:00,33.53,33.65,32.91,32.92,37675.0,33.53,33.65,32.91,32.92,37675.0
2016-04-05 12:00:00,32.88,32.89,32.7,32.86,6200.0,32.88,32.89,32.7,32.86,6200.0
2016-04-05 12:30:00,32.87,33.19,32.84,33.14,7672.0,32.87,33.19,32.84,33.14,7672.0
2016-04-05 13:00:00,33.09,33.35,32.98,33.35,12049.0,33.09,33.35,32.98,33.35,12049.0
2016-04-05 13:30:00,33.36,33.54,33.26,33.53,6900.0,33.36,33.54,33.26,33.53,6900.0
2016-04-05 14:00:00,33.47,33.48,33.25,33.33,6531.0,33.47,33.48,33.25,33.33,6531.0
2016-04-05 14:30:00,33.4,33.54,33.4,33.52,5510.0,33.4,33.54,33.4,33.52,5510.0
2016-04-05 15:00:00,33.5,33.65,33.45,33.54,17976.0,33.5,33.65,33.45,33.54,17976.0
2016-04-05 15:30:00,33.52,33.9,33.43,33.61,106414.0,33.52,33.9,33.43,33.61,106414.0
2016-04-06 09:30:00,33.47,33.78,33.02,33.29,19898.0,33.47,33.78,33.02,33.29,19898.0
2016-04-06 10:00:00,33.28,33.55,33.23,33.42,11100.0,33.28,33.55,33.23,33.42,11100.0
2016-04-06 10:30:00,33.41,34.24,33.4,34.19,10100.0,33.41,34.24,33.4,34.19,10100.0
2016-04-06 11:00:00,34.18,34.5,34.14,34.46,12792.0,34.18,34.5,34.14,34.46,12792.0
2016-04-06 11:30:00,34.48,34.93,34.48,34.65,15833.0,34.48,34.93,34.48,34.65,15833.0
2016-04-06 12:00:00,34.61,34.69,34.41,34.53,8909.0,34.61,34.69,34.41,34.53,8909.0
2016-04-06 12:30:00,34.67,34.98,34.61,34.87,11313.0,34.67,34.98,34.61,34.87,11313.0
2016-04-06 13:00:00,34.83,34.92,34.72,34.88,12414.0,34.83,34.92,34.72,34.88,12414.0
2016-04-06 13:30:00,34.89,34.96,34.82,34.82,11354.0,34.89,34.96,34.82,34.82,11354.0
2016-04-06 14:00:00,34.83,34.83,34.5,34.52,19900.0,34.83,34.83,34.5,34.52,19900.0
2016-04-06 14:30:00,34.48,34.58,34.33,34.33,31638.0,34.48,34.58,34.33,34.33,31638.0
2016-04-06 15:00:00,34.29,34.69,34.2,34.64,42152.0,34.29,34.69,34.2,34.64,42152.0
2016-04-06 15:30:00,34.62,34.65,34.32,34.6,65760.0,34.62,34.65,34.32,34.6,65760.0
2016-04-07 09:30:00,34.28,34.59,33.77,34.43,23812.0,34.28,34.59,33.77,34.43,23812.0
2016-04-07 10:00:00,34.3,34.52,34.2,34.45,22556.0,34.3,34.52,34.2,34.45,22556.0
2016-04-07 10:30:00,34.39,34.49,34.29,34.4,8752.0,34.39,34.49,34.29,34.4,8752.0
2016-04-07 11:00:00,34.44,34.47,34.25,34.47,9771.0,34.44,34.47,34.25,34.47,9771.0
2016-04-07 11:30:00,34.47,34.73,34.4,34.73,9300.0,34.47,34.73,34.4,34.73,9300.0
2016-04-07 12:00:00,34.66,34.66,34.4,34.51,3700.0,34.66,34.66,34.4,34.51,3700.0
2016-04-07 12:30:00,34.45,34.54,34.39,34.51,3200.0,34.45,34.54,34.39,34.51,3200.0
2016-04-07 13:00:00,34.5,34.61,34.47,34.5,7121.0,34.5,34.61,34.47,34.5,7121.0
2016-04-07 13:30:00,34.54,34.58,34.4,34.53,17819.0,34.54,34.58,34.4,34.53,17819.0
2016-04-07 14:00:00,34.44,34.49,34.16,34.33,6126.0,34.44,34.49,34.16,34.33,6126.0
2016-04-07 14:30:00,34.31,34.47,34.31,34.38,43189.0,34.31,34.47,34.31,34.38,43189.0
2016-04-07 15:00:00,34.35,34.48,34.31,34.4,43472.0,34.35,34.48,34.31,34.4,43472.0
2016-04-07 15:30:00,34.41,34.44,34.1,34.18,70858.0,34.41,34.44,34.1,34.18,70858.0
2016-04-08 09:30:00,34.63,34.97,34.38,34.6,33354.0,34.63,34.97,34.38,34.6,33354.0
2016-04-08 10:00:00,34.93,35.19,34.77,34.77,6517.0,34.93,35.19,34.77,34.77,6517.0
2016-04-08 10:30:00,34.76,34.98,34.67,34.7,4480.0,34.76,34.98,34.67,34.7,4480.0
2016-04-08 11:00:00,34.78,35.11,34.71,34.87,12955.0,34.78,35.11,34.71,34.87,12955.0
2016-04-08 11:30:00,34.73,34.73,34.32,34.38,10306.0,34.73,34.73,34.32,34.38,10306.0
2016-04-08 12:00:00,34.34,34.41,34.19,34.24,9228.0,34.34,34.41,34.19,34.24,9228.0
2016-04-08 12:30:00,34.26,34.37,34.26,34.37,1100.0,34.26,34.37,34.26,34.37,1100.0
2016-04-08 13:00:00,34.4,34.46,34.11,34.11,4734.0,34.4,34.46,34.11,34.11,4734.0
2016-04-08 13:30:00,34.11,34.13,33.92,34.11,23172.0,34.11,34.13,33.92,34.11,23172.0
2016-04-08 14:00:00,34.11,34.17,33.96,33.98,5638.0,34.11,34.17,33.96,33.98,5638.0
2016-04-08 14:30:00,33.98,34.04,33.75,33.92,8700.0,33.98,34.04,33.75,33.92,8700.0
2016-04-08 15:00:00,33.89,33.91,33.66,33.69,12701.0,33.89,33.91,33.66,33.69,12701.0
2016-04-08 15:30:00,33.7,33.75,33.48,33.66,40632.0,33.7,33.75,33.48,33.66,40632.0
2016-04-11 09:30:00,33.82,34.26,33.63,33.93,12817.0,33.82,34.26,33.63,33.93,12817.0
2016-04-11 10:00:00,34.02,34.75,33.97,34.53,14703.0,34.02,34.75,33.97,34.53,14703.0
2016-04-11 10:30:00,34.54,34.6,34.25,34.32,3700.0,34.54,34.6,34.25,34.32,3700.0
2016-04-11 11:00:00,34.17,34.18,33.92,34.05,2360.0,34.17,34.18,33.92,34.05,2360.0
2016-04-11 11:30:00,34.07,34.07,33.58,33.79,2900.0,34.07,34.07,33.58,33.79,2900.0
2016-04-11 12:00:00,33.83,33.86,33.66,33.77,14600.0,33.83,33.86,33.66,33.77,14600.0
2016-04-11 12:30:00,33.75,33.81,33.23,33.71,71289.0,33.75,33.81,33.23,33.71,71289.0
2016-04-11 13:00:00,33.71,33.9,33.61,33.67,7346.0,33.71,33.9,33.61,33.67,7346.0
2016-04-11 13:30:00,33.7,33.73,33.51,33.69,11700.0,33.7,33.73,33.51,33.69,11700.0
2016-04-11 14:00:00,33.67,33.68,33.55,33.55,3600.0,33.67,33.68,33.55,33.55,3600.0
2016-04-11 14:30:00,33.58,33.63,33.44,33.56,11334.0,33.58,33.63,33.44,33.56,11334.0
2016-04-11 15:00:00,33.63,33.63,33.31,33.31,5751.0,33.63,33.63,33.31,33.31,5751.0
2016-04-11 15:30:00,33.34,33.34,33.16,33.24,32824.0,33.34,33.34,33.16,33.24,32824.0
2016-04-12 09:30:00,33.34,33.38,32.85,33.11,11350.0,33.34,33.38,32.85,33.11,11350.0
2016-04-12 10:00:00,33.03,33.24,32.93,33.18,5223.0,33.03,33.24,32.93,33.18,5223.0
2016-04-12 10:30:00,33.27,33.56,33.07,33.56,6926.0,33.27,33.56,33.07,33.56,6926.0
2016-04-12 11:00:00,33.49,33.6,33.45,33.52,6830.0,33.49,33.6,33.45,33.52,6830.0
2016-04-12 11:30:00,33.42,33.47,33.32,33.34,2993.0,33.42,33.47,33.32,33.34,2993.0
2016-04-12 12:00:00,33.32,33.45,33.31,33.45,49000.0,33.32,33.45,33.31,33.45,49000.0
2016-04-12 12:30:00,33.5,33.57,33.35,33.37,14487.0,33.5,33.57,33.35,33.37,14487.0
2016-04-12 13:00:00,33.37,33.44,33.28,33.4,9269.0,33.37,33.44,33.28,33.4,9269.0
2016-04-12 13:30:00,33.41,33.75,33.41,33.73,20810.0,33.41,33.75,33.41,33.73,20810.0
2016-04-12 14:00:00,33.67,33.73,33.32,33.33,9010.0,33.67,33.73,33.32,33.33,9010.0
2016-04-12 14:30:00,33.33,33.43,33.29,33.43,16670.0,33.33,33.43,33.29,33.43,16670.0
2016-04-12 15:00:00,33.43,33.49,33.37,33.41,7939.0,33.43,33.49,33.37,33.41,7939.0
2016-04-12 15:30:00,33.37,33.51,33.37,33.51,46826.0,33.37,33.51,33.37,33.51,46826.0
2016-04-13 09:30:00,33.75,34.15,33.51,34.1,1550.0,33.75,34.15,33.51,34.1,1550.0
2016-04-13 10:00:00,34.2,34.27,34.03,34.03,2356.0,34.2,34.27,34.03,34.03,2356.0
2016-04-13 10:30:00,34.05,34.1,33.74,33.81,6442.0,34.05,34.1,33.74,33.81,6442.0
2016-04-13 11:00:00,33.8,33.94,33.7,33.94,4800.0,33.8,33.94,33.7,33.94,4800.0
2016-04-13 11:30:00,33.97,34.01,33.82,33.84,4233.0,33.97,34.01,33.82,33.84,4233.0
2016-04-13 12:00:00,33.84,34.1,33.67,34.04,9343.0,33.84,34.1,33.67,34.04,9343.0
2016-04-13 12:30:00,34.04,34.05,33.96,34.0,2183.0,34.04,34.05,33.96,34.0,2183.0
2016-04-13 13:00:00,34.02,34.04,33.94,33.95,1000.0,34.02,34.04,33.94,33.95,1000.0
2016-04-13 13:30:00,33.95,34.02,33.93,33.96,4800.0,33.95,34.02,33.93,33.96,4800.0
2016-04-13 14:00:00,33.96,34.1,33.88,34.09,31090.0,33.96,34.1,33.88,34.09,31090.0
2016-04-13 14:30:00,34.15,34.35,34.12,34.35,15428.0,34.15,34.35,34.12,34.35,15428.0
2016-04-13 15:00:00,34.4,34.43,34.24,34.37,8370.0,34.4,34.43,34.24,34.37,8370.0
2016-04-13 15:30:00,34.33,34.49,34.23,34.49,23613.0,34.33,34.49,34.23,34.49,23613.0
2016-04-14 09:30:00,34.49,35.04,34.49,34.89,16608.0,34.49,35.04,34.49,34.89,16608.0
2016-04-14 10:00:00,34.91,34.98,34.72,34.73,21288.0,34.91,34.98,34.72,34.73,21288.0
2016-04-14 10:30:00,34.9,34.96,34.75,34.87,15227.0,34.9,34.96,34.75,34.87,15227.0
2016-04-14 11:00:00,34.89,35.03,34.81,34.97,23075.0,34.89,35.03,34.81,34.97,23075.0
2016-04-14 11:30:00,35.03,35.47,35.03,35.28,6250.0,35.03,35.47,35.03,35.28,6250.0
2016-04-14 12:00:00,35.3,35.36,35.25,35.25,1500.0,35.3,35.36,35.25,35.25,1500.0
2016-04-14 12:30:00,35.25,35.25,35.08,35.11,3300.0,35.25,35.25,35.08,35.11,3300.0
2016-04-14 13:00:00,35.11,35.34,34.98,35.29,21511.0,35.11,35.34,34.98,35.29,21511.0
2016-04-14 13:30:00,35.32,35.36,35.01,35.24,13412.0,35.32,35.36,35.01,35.24,13412.0
2016-04-14 14:00:00,35.14,35.21,34.95,34.98,21612.0,35.14,35.21,34.95,34.98,21612.0
2016-04-14 14:30:00,34.98,35.0,34.81,34.99,8259.0,34.98,35.0,34.81,34.99,8259.0
2016-04-14 15:00:00,34.94,35.0,34.67,34.7,21007.0,34.94,35.0,34.67,34.7,21007.0
2016-04-14 15:30:00,34.7,35.11,34.7,35.11,69996.0,34.7,35.11,34.7,35.11,69996.0
2016-04-15 09:30:00,34.92,35.47,34.92,35.47,11246.0,34.92,35.47,34.92,35.47,11246.0
2016-04-15 10:00:00,35.46,35.66,35.28,35.66,7715.0,35.46,35.66,35.28,35.66,7715.0
2016-04-15 10:30:00,35.68,35.88,35.66,35.75,6503.0,35.68,35.88,35.66,35.75,6503.0
2016-04-15 11:00:00,35.82,35.85,35.66,35.82,4600.0,35.82,35.85,35.66,35.82,4600.0
2016-04-15 11:30:00,35.75,35.93,35.71,35.92,8000.0,35.75,35.93,35.71,35.92,8000.0
2016-04-15 12:00:00,35.92,35.94,35.84,35.92,10336.0,35.92,35.94,35.84,35.92,10336.0
2016-04-15 12:30:00,35.9,36.1,35.82,36.08,11781.0,35.9,36.1,35.82,36.08,11781.0
2016-04-15 13:00:00,36.12,36.25,35.95,35.95,22892.0,36.12,36.25,35.95,35.95,22892.0
2016-04-15 13:30:00,35.96,36.49,35.96,36.47,55050.0,35.96,36.49,35.96,36.47,55050.0
2016-04-15 14:00:00,36.44,36.53,36.24,36.35,21141.0,36.44,36.53,36.24,36.35,21141.0
2016-04-15 14:30:00,36.35,36.47,36.35,36.39,13639.0,36.35,36.47,36.35,36.39,13639.0
2016-04-15 15:00:00,36.4,36.66,36.34,36.49,13754.0,36.4,36.66,36.34,36.49,13754.0
2016-04-15 15:30:00,36.48,36.51,36.22,36.3,31136.0,36.48,36.51,36.22,36.3,31136.0
2016-04-18 09:30:00,36.13,36.82,36.13,36.8,14864.0,36.13,36.82,36.13,36.8,14864.0
2016-04-18 10:00:00,36.78,36.88,36.62,36.75,26854.0,36.78,36.88,36.62,36.75,26854.0
2016-04-18 10:30:00,36.76,36.8,36.52,36.7,13193.0,36.76,36.8,36.52,36.7,13193.0
2016-04-18 11:00:00,36.63,36.81,36.52,36.77,7232.0,36.63,36.81,36.52,36.77,7232.0
2016-04-18 11:30:00,36.77,36.99,36.75,36.9,5985.0,36.77,36.99,36.75,36.9,5985.0
2016-04-18 12:00:00,36.9,37.01,36.69,36.95,8426.0,36.9,37.01,36.69,36.95,8426.0
2016-04-18 12:30:00,36.94,37.19,36.93,37.15,11951.0,36.94,37.19,36.93,37.15,11951.0
2016-04-18 13:00:00,37.11,37.23,37.07,37.15,8862.0,37.11,37.23,37.07,37.15,8862.0
2016-04-18 13:30:00,37.19,37.3,37.08,37.26,7370.0,37.19,37.3,37.08,37.26,7370.0
2016-04-18 14:00:00,37.25,37.44,37.22,37.34,16257.0,37.25,37.44,37.22,37.34,16257.0
2016-04-18 14:30:00,37.34,37.75,37.28,37.47,28590.0,37.34,37.75,37.28,37.47,28590.0
2016-04-18 15:00:00,37.48,37.64,37.4,37.64,55783.0,37.48,37.64,37.4,37.64,55783.0
2016-04-18 15:30:00,37.65,37.75,37.45,37.62,73852.0,37.65,37.75,37.45,37.62,73852.0
2016-04-19 09:30:00,37.37,37.72,36.94,37.52,40207.0,37.37,37.72,36.94,37.52,40207.0
2016-04-19 10:00:00,37.54,37.97,37.37,37.65,17944.0,37.54,37.97,37.37,37.65,17944.0
2016-04-19 10:30:00,37.6,37.99,37.52,37.89,27021.0,37.6,37.99,37.52,37.89,27021.0
2016-04-19 11:00:00,37.93,37.94,37.5,37.6,62192.0,37.93,37.94,37.5,37.6,62192.0
2016-04-19 11:30:00,37.64,37.82,37.55,37.6,32972.0,37.64,37.82,37.55,37.6,32972.0
2016-04-19 12:00:00,37.58,37.72,37.43,37.46,35458.0,37.58,37.72,37.43,37.46,35458.0
2016-04-19 12:30:00,37.49,37.85,37.35,37.69,22504.0,37.49,37.85,37.35,37.69,22504.0
2016-04-19 13:00:00,37.67,37.78,37.51,37.63,12600.0,37.67,37.78,37.51,37.63,12600.0
2016-04-19 13:30:00,37.55,37.75,37.5,37.7,11000.0,37.55,37.75,37.5,37.7,11000.0
2016-04-19 14:00:00,37.64,37.7,37.46,37.55,11300.0,37.64,37.7,37.46,37.55,11300.0
2016-04-19 14:30:00,37.52,37.6,37.41,37.55,26108.0,37.52,37.6,37.41,37.55,26108.0
2016-04-19 15:00:00,37.58,37.7,37.5,37.56,16902.0,37.58,37.7,37.5,37.56,16902.0
2016-04-19 15:30:00,37.56,37.72,37.54,37.66,45328.0,37.56,37.72,37.54,37.66,45328.0
2016-04-20 09:30:00,37.56,38.0,37.42,37.83,22650.0,37.56,38.0,37.42,37.83,22650.0
2016-04-20 10:00:00,37.82,38.23,37.7,37.96,28817.0,37.82,38.23,37.7,37.96,28817.0
2016-04-20 10:30:00,38.05,38.24,37.95,38.22,27691.0,38.05,38.24,37.95,38.22,27691.0
2016-04-20 11:00:00,38.25,38.52,38.18,38.34,14319.0,38.25,38.52,38.18,38.34,14319.0
2016-04-20 11:30:00,38.36,38.37,38.1,38.18,14962.0,38.36,38.37,38.1,38.18,14962.0
2016-04-20 12:00:00,38.19,38.4,37.98,38.07,11545.0,38.19,38.4,37.98,38.07,11545.0
2016-04-20 12:30:00,38.03,38.33,38.03,38.32,20408.0,38.03,38.33,38.03,38.32,20408.0
2016-04-20 13:00:00,38.33,38.36,38.11,38.22,16732.0,38.33,38.36,38.11,38.22,16732.0
2016-04-20 13:30:00,38.21,38.31,38.16,38.16,70408.0,38.21,38.31,38.16,38.16,70408.0
2016-04-20 14:00:00,38.16,38.39,38.11,38.31,23663.0,38.16,38.39,38.11,38.31,23663.0
2016-04-20 14:30:00,38.34,38.5,38.29,38.5,41975.0,38.34,38.5,38.29,38.5,41975.0
2016-04-20 15:00:00,38.49,38.55,38.24,38.3,50050.0,38.49,38.55,38.24,38.3,50050.0
2016-04-20 15:30:00,38.3,38.45,38.3,38.35,25619.0,38.3,38.45,38.3,38.35,25619.0
2016-04-21 09:30:00,40.6,40.6,38.41,38.65,44181.0,40.6,40.6,38.41,38.65,44181.0
2016-04-21 10:00:00,38.65,39.17,38.62,39.1,41399.0,38.65,39.17,38.62,39.1,41399.0
2016-04-21 10:30:00,39.08,39.15,38.6,38.66,19841.0,39.08,39.15,38.6,38.66,19841.0
2016-04-21 11:00:00,38.66,38.86,38.63,38.65,16400.0,38.66,38.86,38.63,38.65,16400.0
2016-04-21 11:30:00,38.66,38.75,38.65,38.7,15365.0,38.66,38.75,38.65,38.7,15365.0
2016-04-21 12:00:00,38.7,39.04,38.66,38.95,59442.0,38.7,39.04,38.66,38.95,59442.0
2016-04-21 12:30:00,38.88,38.89,38.54,38.59,76312.0,38.88,38.89,38.54,38.59,76312.0
2016-04-21 13:00:00,38.55,38.67,38.42,38.66,57130.0,38.55,38.67,38.42,38.66,57130.0
2016-04-21 13:30:00,38.67,38.8,38.5,38.59,26076.0,38.67,38.8,38.5,38.59,26076.0
2016-04-21 14:00:00,38.53,38.64,38.5,38.63,15594.0,38.53,38.64,38.5,38.63,15594.0
2016-04-21 14:30:00,38.62,38.66,38.4,38.47,30463.0,38.62,38.66,38.4,38.47,30463.0
2016-04-21 15:00:00,38.49,38.6,38.41,38.49,24292.0,38.49,38.6,38.41,38.49,24292.0
2016-04-21 15:30:00,38.5,38.61,38.46,38.5,36907.0,38.5,38.61,38.46,38.5,36907.0
2016-04-22 09:30:00,38.39,38.73,38.29,38.72,30168.0,38.39,38.73,38.29,38.72,30168.0
2016-04-22 10:00:00,38.71,38.98,38.57,38.95,17467.0,38.71,38.98,38.57,38.95,17467.0
2016-04-22 10:30:00,38.98,39.11,38.83,38.9,24608.0,38.98,39.11,38.83,38.9,24608.0
2016-04-22 11:00:00,38.91,39.1,38.69,38.81,17849.0,38.91,39.1,38.69,38.81,17849.0
2016-04-22 11:30:00,38.8,39.0,38.78,38.87,22109.0,38.8,39.0,38.78,38.87,22109.0
2016-04-22 12:00:00,38.87,38.92,38.74,38.85,27048.0,38.87,38.92,38.74,38.85,27048.0
2016-04-22 12:30:00,38.84,39.03,38.83,38.95,19344.0,38.84,39.03,38.83,38.95,19344.0
2016-04-22 13:00:00,38.93,39.09,38.76,38.76,10424.0,38.93,39.09,38.76,38.76,10424.0
2016-04-22 13:30:00,38.72,38.8,38.51,38.53,16981.0,38.72,38.8,38.51,38.53,16981.0
2016-04-22 14:00:00,38.52,38.79,38.44,38.71,16657.0,38.52,38.79,38.44,38.71,16657.0
2016-04-22 14:30:00,38.72,38.78,38.45,38.57,15550.0,38.72,38.78,38.45,38.57,15550.0
2016-04-22 15:00:00,38.55,38.59,38.42,38.5,40632.0,38.55,38.59,38.42,38.5,40632.0
2016-04-22 15:30:00,38.48,38.48,38.07,38.19,62261.0,38.48,38.48,38.07,38.19,62261.0
2016-04-25 09:30:00,38.04,38.95,37.98,38.11,39528.0,38.04,38.95,37.98,38.11,39528.0
2016-04-25 10:00:00,38.14,38.27,37.61,37.61,18609.0,38.14,38.27,37.61,37.61,18609.0
2016-04-25 10:30:00,37.62,37.84,37.53,37.8,30576.0,37.62,37.84,37.53,37.8,30576.0
2016-04-25 11:00:00,37.79,37.9,37.68,37.69,25144.0,37.79,37.9,37.68,37.69,25144.0
2016-04-25 11:30:00,37.72,37.87,37.61,37.65,34231.0,37.72,37.87,37.61,37.65,34231.0
2016-04-25 12:00:00,37.58,37.61,37.07,37.13,33341.0,37.58,37.61,37.07,37.13,33341.0
2016-04-25 12:30:00,37.2,37.44,37.15,37.43,16486.0,37.2,37.44,37.15,37.43,16486.0
2016-04-25 13:00:00,37.44,37.45,37.11,37.24,19577.0,37.44,37.45,37.11,37.24,19577.0
2016-04-25 13:30:00,37.25,37.53,37.24,37.41,17275.0,37.25,37.53,37.24,37.41,17275.0
2016-04-25 14:00:00,37.39,37.44,37.19,37.21,6797.0,37.39,37.44,37.19,37.21,6797.0
2016-04-25 14:30:00,37.28,37.41,37.22,37.41,8928.0,37.28,37.41,37.22,37.41,8928.0
2016-04-25 15:00:00,37.37,37.38,37.24,37.38,14560.0,37.37,37.38,37.24,37.38,14560.0
2016-04-25 15:30:00,37.4,37.76,37.4,37.73,40527.0,37.4,37.76,37.4,37.73,40527.0
2016-04-26 09:30:00,37.79,38.39,37.79,38.3,17641.0,37.79,38.39,37.79,38.3,17641.0
2016-04-26 10:00:00,38.38,38.38,37.67,37.71,12573.0,38.38,38.38,37.67,37.71,12573.0
2016-04-26 10:30:00,37.75,38.19,37.67,37.98,11143.0,37.75,38.19,37.67,37.98,11143.0
2016-04-26 11:00:00,37.96,38.28,37.93,38.24,15048.0,37.96,38.28,37.93,38.24,15048.0
2016-04-26 11:30:00,38.22,38.22,37.75,37.81,10579.0,38.22,38.22,37.75,37.81,10579.0
2016-04-26 12:00:00,37.81,37.98,37.69,37.75,5619.0,37.81,37.98,37.69,37.75,5619.0
2016-04-26 12:30:00,37.83,37.97,37.69,37.97,7575.0,37.83,37.97,37.69,37.97,7575.0
2016-04-26 13:00:00,37.98,38.12,37.92,37.92,4781.0,37.98,38.12,37.92,37.92,4781.0
2016-04-26 13:30:00,37.95,38.05,37.92,37.92,5247.0,37.95,38.05,37.92,37.92,5247.0
2016-04-26 14:00:00,37.92,38.18,37.92,38.03,22414.0,37.92,38.18,37.92,38.03,22414.0
2016-04-26 14:30:00,38.0,38.19,38.0,38.06,8088.0,38.0,38.19,38.0,38.06,8088.0
2016-04-26 15:00:00,38.11,38.15,38.0,38.02,13501.0,38.11,38.15,38.0,38.02,13501.0
2016-04-26 15:30:00,38.02,38.22,37.84,38.16,39202.0,38.02,38.22,37.84,38.16,39202.0
2016-04-27 09:30:00,38.35,39.64,38.01,39.2,43613.0,38.35,39.64,38.01,39.2,43613.0
2016-04-27 10:00:00,39.25,39.25,38.62,38.62,5817.0,39.25,39.25,38.62,38.62,5817.0
2016-04-27 10:30:00,38.69,39.37,38.67,39.29,24534.0,38.69,39.37,38.67,39.29,24534.0
2016-04-27 11:00:00,39.29,39.29,39.03,39.14,7100.0,39.29,39.29,39.03,39.14,7100.0
2016-04-27 11:30:00,39.16,39.37,39.16,39.22,3000.0,39.16,39.37,39.16,39.22,3000.0
2016-04-27 12:00:00,39.24,39.24,38.9,39.01,11513.0,39.24,39.24,38.9,39.01,11513.0
2016-04-27 12:30:00,39.01,39.01,38.81,38.81,5220.0,39.01,39.01,38.81,38.81,5220.0
2016-04-27 13:00:00,38.92,38.95,38.66,38.66,2200.0,38.92,38.95,38.66,38.66,2200.0
2016-04-27 13:30:00,38.73,38.87,38.67,38.87,5650.0,38.73,38.87,38.67,38.87,5650.0
2016-04-27 14:00:00,38.65,39.07,38.61,38.96,5496.0,38.65,39.07,38.61,38.96,5496.0
2016-04-27 14:30:00,38.87,38.92,38.72,38.77,6068.0,38.87,38.92,38.72,38.77,6068.0
2016-04-27 15:00:00,38.78,38.98,38.75,38.88,13318.0,38.78,38.98,38.75,38.88,13318.0
2016-04-27 15:30:00,38.9,38.95,38.79,38.83,17586.0,38.9,38.95,38.79,38.83,17586.0
2016-04-28 09:30:00,38.6,38.88,38.2,38.88,33771.0,38.6,38.88,38.2,38.88,33771.0
2016-04-28 10:00:00,38.83,39.0,38.73,38.75,23976.0,38.83,39.0,38.73,38.75,23976.0
2016-04-28 10:30:00,38.76,38.76,38.64,38.66,9393.0,38.76,38.76,38.64,38.66,9393.0
2016-04-28 11:00:00,38.67,38.87,38.63,38.87,9614.0,38.67,38.87,38.63,38.87,9614.0
2016-04-28 11:30:00,38.93,39.06,38.93,38.97,1200.0,38.93,39.06,38.93,38.97,1200.0
2016-04-28 12:00:00,39.05,39.05,38.81,38.82,3200.0,39.05,39.05,38.81,38.82,3200.0
2016-04-28 12:30:00,38.77,38.8,38.66,38.71,3100.0,38.77,38.8,38.66,38.71,3100.0
2016-04-28 13:00:00,38.66,38.68,38.21,38.29,7938.0,38.66,38.68,38.21,38.29,7938.0
2016-04-28 13:30:00,38.3,38.34,38.2,38.2,6500.0,38.3,38.34,38.2,38.2,6500.0
2016-04-28 14:00:00,38.19,38.41,38.14,38.34,12602.0,38.19,38.41,38.14,38.34,12602.0
2016-04-28 14:30:00,38.33,38.4,38.23,38.38,30100.0,38.33,38.4,38.23,38.38,30100.0
2016-04-28 15:00:00,38.4,38.65,38.26,38.59,47950.0,38.4,38.65,38.26,38.59,47950.0
2016-04-28 15:30:00,38.58,38.94,38.42,38.9,76160.0,38.58,38.94,38.42,38.9,76160.0
2016-04-29 09:30:00,38.87,39.08,38.5,38.84,85194.0,38.87,39.08,38.5,38.84,85194.0
2016-04-29 10:00:00,38.7,38.81,38.4,38.52,50316.0,38.7,38.81,38.4,38.52,50316.0
2016-04-29 10:30:00,38.57,39.0,38.52,38.78,12044.0,38.57,39.0,38.52,38.78,12044.0
2016-04-29 11:00:00,38.81,38.91,38.47,38.75,62501.0,38.81,38.91,38.47,38.75,62501.0
2016-04-29 11:30:00,38.83,39.0,38.67,38.91,21675.0,38.83,39.0,38.67,38.91,21675.0
2016-04-29 12:00:00,38.85,38.85,38.59,38.63,11300.0,38.85,38.85,38.59,38.63,11300.0
2016-04-29 12:30:00,38.69,38.77,38.59,38.59,16287.0,38.69,38.77,38.59,38.59,16287.0
2016-04-29 13:00:00,38.67,38.94,38.65,38.94,10575.0,38.67,38.94,38.65,38.94,10575.0
2016-04-29 13:30:00,38.94,38.94,38.64,38.64,7301.0,38.94,38.94,38.64,38.64,7301.0
2016-04-29 14:00:00,38.71,38.74,38.26,38.38,42195.0,38.71,38.74,38.26,38.38,42195.0
2016-04-29 14:30:00,38.38,38.38,38.16,38.17,13370.0,38.38,38.38,38.16,38.17,13370.0
2016-04-29 15:00:00,38.2,38.39,38.15,38.15,28773.0,38.2,38.39,38.15,38.15,28773.0
2016-04-29 15:30:00,38.21,38.43,38.21,38.26,19698.0,38.21,38.43,38.21,38.26,19698.0
2016-05-02 09:30:00,38.56,38.56,37.65,37.77,61628.0,38.56,38.56,37.65,37.77,61628.0
2016-05-02 10:00:00,37.8,38.3,37.48,38.27,33597.0,37.8,38.3,37.48,38.27,33597.0
2016-05-02 10:30:00,38.29,38.36,37.97,37.97,8418.0,38.29,38.36,37.97,37.97,8418.0
2016-05-02 11:00:00,37.97,38.15,37.96,38.14,8100.0,37.97,38.15,37.96,38.14,8100.0
2016-05-02 11:30:00,38.12,38.21,38.01,38.05,8590.0,38.12,38.21,38.01,38.05,8590.0
2016-05-02 12:00:00,38.01,38.12,38.0,38.09,6703.0,38.01,38.12,38.0,38.09,6703.0
2016-05-02 12:30:00,38.12,38.16,38.01,38.01,8679.0,38.12,38.16,38.01,38.01,8679.0
2016-05-02 13:00:00,38.06,38.27,37.99,38.27,9152.0,38.06,38.27,37.99,38.27,9152.0
2016-05-02 13:30:00,38.27,38.32,38.1,38.11,10565.0,38.27,38.32,38.1,38.11,10565.0
2016-05-02 14:00:00,38.12,38.81,38.05,38.68,18090.0,38.12,38.81,38.05,38.68,18090.0
2016-05-02 14:30:00,38.7,38.74,38.57,38.74,14172.0,38.7,38.74,38.57,38.74,14172.0
2016-05-02 15:00:00,38.74,38.76,38.56,38.66,14834.0,38.74,38.76,38.56,38.66,14834.0
2016-05-02 15:30:00,38.66,38.69,38.53,38.58,82433.0,38.66,38.69,38.53,38.58,82433.0
2016-05-03 09:30:00,38.24,38.67,38.09,38.34,46291.0,38.24,38.67,38.09,38.34,46291.0
2016-05-03 10:00:00,38.28,38.33,37.81,38.05,21100.0,38.28,38.33,37.81,38.05,21100.0
2016-05-03 10:30:00,38.05,38.31,38.0,38.11,16687.0,38.05,38.31,38.0,38.11,16687.0
2016-05-03 11:00:00,38.11,38.21,38.09,38.15,28598.0,38.11,38.21,38.09,38.15,28598.0
2016-05-03 11:30:00,38.13,38.2,38.12,38.18,24633.0,38.13,38.2,38.12,38.18,24633.0
2016-05-03 12:00:00,38.19,38.19,37.91,38.03,16410.0,38.19,38.19,37.91,38.03,16410.0
2016-05-03 12:30:00,38.04,38.44,38.04,38.33,23561.0,38.04,38.44,38.04,38.33,23561.0
2016-05-03 13:00:00,38.35,38.43,38.27,38.28,17101.0,38.35,38.43,38.27,38.28,17101.0
2016-05-03 13:30:00,38.28,38.73,38.25,38.54,16503.0,38.28,38.73,38.25,38.54,16503.0
2016-05-03 14:00:00,38.53,38.58,38.37,38.48,5200.0,38.53,38.58,38.37,38.48,5200.0
2016-05-03 14:30:00,38.49,38.74,38.39,38.63,32500.0,38.49,38.74,38.39,38.63,32500.0
2016-05-03 15:00:00,38.59,38.77,38.35,38.35,15300.0,38.59,38.77,38.35,38.35,15300.0
2016-05-03 15:30:00,38.35,38.56,38.22,38.33,67619.0,38.35,38.56,38.22,38.33,67619.0
2016-05-04 09:30:00,38.52,38.61,38.18,38.56,33339.0,38.52,38.61,38.18,38.56,33339.0
2016-05-04 10:00:00,38.56,39.07,38.16,38.16,50447.0,38.56,39.07,38.16,38.16,50447.0
2016-05-04 10:30:00,38.15,38.27,37.87,38.25,42911.0,38.15,38.27,37.87,38.25,42911.0
2016-05-04 11:00:00,38.23,38.37,38.0,38.0,6400.0,38.23,38.37,38.0,38.0,6400.0
2016-05-04 11:30:00,38.0,38.41,38.0,38.3,10230.0,38.0,38.41,38.0,38.3,10230.0
2016-05-04 12:00:00,38.31,38.35,37.97,37.97,17183.0,38.31,38.35,37.97,37.97,17183.0
2016-05-04 12:30:00,37.94,38.04,37.8,37.87,23913.0,37.94,38.04,37.8,37.87,23913.0
2016-05-04 13:00:00,37.82,37.87,37.72,37.84,5400.0,37.82,37.87,37.72,37.84,5400.0
2016-05-04 13:30:00,37.84,37.9,37.71,37.76,11246.0,37.84,37.9,37.71,37.76,11246.0
2016-05-04 14:00:00,37.78,37.78,37.45,37.62,21400.0,37.78,37.78,37.45,37.62,21400.0
2016-05-04 14:30:00,37.59,37.59,37.47,37.51,18283.0,37.59,37.59,37.47,37.51,18283.0
2016-05-04 15:00:00,37.54,37.65,37.43,37.6,103504.0,37.54,37.65,37.43,37.6,103504.0
2016-05-04 15:30:00,37.6,37.74,37.51,37.63,106819.0,37.6,37.74,37.51,37.63,106819.0
2016-05-05 09:30:00,37.89,38.26,36.35,36.67,58628.0,37.89,38.26,36.35,36.67,58628.0
2016-05-05 10:00:00,36.42,37.1,36.34,36.97,29638.0,36.42,37.1,36.34,36.97,29638.0
2016-05-05 10:30:00,36.96,37.01,36.88,36.94,26132.0,36.96,37.01,36.88,36.94,26132.0
2016-05-05 11:00:00,36.94,37.22,36.89,37.03,29197.0,36.94,37.22,36.89,37.03,29197.0
2016-05-05 11:30:00,37.0,37.81,37.0,37.38,24481.0,37.0,37.81,37.0,37.38,24481.0
2016-05-05 12:00:00,37.43,37.57,37.06,37.3,37005.0,37.43,37.57,37.06,37.3,37005.0
2016-05-05 12:30:00,37.27,37.42,37.18,37.32,20565.0,37.27,37.42,37.18,37.32,20565.0
2016-05-05 13:00:00,37.32,37.32,36.88,36.97,19446.0,37.32,37.32,36.88,36.97,19446.0
2016-05-05 13:30:00,36.97,37.13,36.89,37.1,28581.0,36.97,37.13,36.89,37.1,28581.0
2016-05-05 14:00:00,37.06,37.42,37.06,37.4,54089.0,37.06,37.42,37.06,37.4,54089.0
2016-05-05 14:30:00,37.41,37.77,37.26,37.32,53441.0,37.41,37.77,37.26,37.32,53441.0
2016-05-05 15:00:00,37.32,37.79,37.29,37.77,53040.0,37.32,37.79,37.29,37.77,53040.0
2016-05-05 15:30:00,37.78,37.94,37.71,37.82,112107.0,37.78,37.94,37.71,37.82,112107.0
2016-05-06 09:30:00,35.71,35.71,32.65,32.81,363097.0,35.71,35.71,32.65,32.81,363097.0
2016-05-06 10:00:00,32.8,32.82,32.3,32.43,221590.0,32.8,32.82,32.3,32.43,221590.0
2016-05-06 10:30:00,32.41,32.68,31.82,32.47,265048.0,32.41,32.68,31.82,32.47,265048.0
2016-05-06 11:00:00,32.46,33.31,32.39,33.0,182206.0,32.46,33.31,32.39,33.0,182206.0
2016-05-06 11:30:00,33.0,33.45,31.98,32.1,137494.0,33.0,33.45,31.98,32.1,137494.0
2016-05-06 12:00:00,32.05,32.35,31.9,32.11,111348.0,32.05,32.35,31.9,32.11,111348.0
2016-05-06 12:30:00,32.12,32.62,32.03,32.6,42703.0,32.12,32.62,32.03,32.6,42703.0
2016-05-06 13:00:00,32.58,33.24,32.58,32.73,74662.0,32.58,33.24,32.58,32.73,74662.0
2016-05-06 13:30:00,32.7,33.04,32.42,33.04,62503.0,32.7,33.04,32.42,33.04,62503.0
2016-05-06 14:00:00,33.04,33.47,32.83,32.83,71335.0,33.04,33.47,32.83,32.83,71335.0
2016-05-06 14:30:00,32.77,32.91,32.47,32.82,64500.0,32.77,32.91,32.47,32.82,64500.0
2016-05-06 15:00:00,32.79,33.48,32.79,33.25,104710.0,32.79,33.48,32.79,33.25,104710.0
2016-05-06 15:30:00,33.29,33.38,32.93,33.26,223662.0,33.29,33.38,32.93,33.26,223662.0
2016-05-09 09:30:00,32.79,34.69,32.79,34.55,64755.0,32.79,34.69,32.79,34.55,64755.0
2016-05-09 10:00:00,34.57,34.82,34.51,34.71,29726.0,34.57,34.82,34.51,34.71,29726.0
2016-05-09 10:30:00,34.62,34.84,34.51,34.81,21630.0,34.62,34.84,34.51,34.81,21630.0
2016-05-09 11:00:00,34.76,35.3,34.76,34.76,36346.0,34.76,35.3,34.76,34.76,36346.0
2016-05-09 11:30:00,34.77,34.78,34.32,34.65,38878.0,34.77,34.78,34.32,34.65,38878.0
2016-05-09 12:00:00,34.59,34.76,34.36,34.58,23499.0,34.59,34.76,34.36,34.58,23499.0
2016-05-09 12:30:00,34.58,34.75,34.46,34.53,23962.0,34.58,34.75,34.46,34.53,23962.0
2016-05-09 13:00:00,34.5,34.6,33.98,34.13,23000.0,34.5,34.6,33.98,34.13,23000.0
2016-05-09 13:30:00,34.14,34.44,34.09,34.24,25914.0,34.14,34.44,34.09,34.24,25914.0
2016-05-09 14:00:00,34.3,34.43,34.09,34.37,28927.0,34.3,34.43,34.09,34.37,28927.0
2016-05-09 14:30:00,34.36,34.59,34.32,34.54,37662.0,34.36,34.59,34.32,34.54,37662.0
2016-05-09 15:00:00,34.57,34.74,34.45,34.64,35650.0,34.57,34.74,34.45,34.64,35650.0
2016-05-09 15:30:00,34.67,34.67,34.19,34.31,81953.0,34.67,34.67,34.19,34.31,81953.0
2016-05-10 09:30:00,34.15,35.04,33.98,34.8,54989.0,34.15,35.04,33.98,34.8,54989.0
2016-05-10 10:00:00,34.82,35.35,34.65,35.01,32230.0,34.82,35.35,34.65,35.01,32230.0
2016-05-10 10:30:00,34.98,35.22,34.87,34.94,20764.0,34.98,35.22,34.87,34.94,20764.0
2016-05-10 11:00:00,34.9,34.99,34.85,34.95,18574.0,34.9,34.99,34.85,34.95,18574.0
2016-05-10 11:30:00,34.91,35.07,34.66,34.84,14104.0,34.91,35.07,34.66,34.84,14104.0
2016-05-10 12:00:00,34.87,35.12,34.85,35.07,12600.0,34.87,35.12,34.85,35.07,12600.0
2016-05-10 12:30:00,35.06,35.13,34.88,35.04,8214.0,35.06,35.13,34.88,35.04,8214.0
2016-05-10 13:00:00,35.1,35.1,34.62,34.63,8070.0,35.1,35.1,34.62,34.63,8070.0
2016-05-10 13:30:00,34.68,34.73,34.52,34.64,11802.0,34.68,34.73,34.52,34.64,11802.0
2016-05-10 14:00:00,34.66,34.72,34.56,34.71,18550.0,34.66,34.72,34.56,34.71,18550.0
2016-05-10 14:30:00,34.69,34.73,34.66,34.71,9920.0,34.69,34.73,34.66,34.71,9920.0
2016-05-10 15:00:00,34.7,34.84,34.69,34.82,14200.0,34.7,34.84,34.69,34.82,14200.0
2016-05-10 15:30:00,34.81,34.93,34.76,34.83,35753.0,34.81,34.93,34.76,34.83,35753.0
2016-05-11 09:30:00,34.73,34.97,34.67,34.92,6474.0,34.73,34.97,34.67,34.92,6474.0
2016-05-11 10:00:00,34.92,35.05,34.9,34.99,9784.0,34.92,35.05,34.9,34.99,9784.0
2016-05-11 10:30:00,35.06,35.1,34.88,34.97,13335.0,35.06,35.1,34.88,34.97,13335.0
2016-05-11 11:00:00,34.94,34.98,34.75,34.83,8436.0,34.94,34.98,34.75,34.83,8436.0
2016-05-11 11:30:00,34.83,34.98,34.75,34.93,7570.0,34.83,34.98,34.75,34.93,7570.0
2016-05-11 12:00:00,34.92,35.03,34.8,34.99,10403.0,34.92,35.03,34.8,34.99,10403.0
2016-05-11 12:30:00,35.0,35.05,34.91,34.99,14967.0,35.0,35.05,34.91,34.99,14967.0
2016-05-11 13:00:00,34.98,34.98,34.86,34.95,14307.0,34.98,34.98,34.86,34.95,14307.0
2016-05-11 13:30:00,34.99,35.05,34.93,34.96,13419.0,34.99,35.05,34.93,34.96,13419.0
2016-05-11 14:00:00,34.97,35.01,34.89,34.93,11292.0,34.97,35.01,34.89,34.93,11292.0
2016-05-11 14:30:00,34.9,34.97,34.54,34.62,16208.0,34.9,34.97,34.54,34.62,16208.0
2016-05-11 15:00:00,34.64,34.69,34.53,34.55,16819.0,34.64,34.69,34.53,34.55,16819.0
2016-05-11 15:30:00,34.52,34.7,34.5,34.63,45879.0,34.52,34.7,34.5,34.63,45879.0
2016-05-12 09:30:00,34.83,34.95,34.6,34.66,5341.0,34.83,34.95,34.6,34.66,5341.0
2016-05-12 10:00:00,34.7,34.9,34.68,34.72,8150.0,34.7,34.9,34.68,34.72,8150.0
2016-05-12 10:30:00,34.76,34.81,34.58,34.69,11653.0,34.76,34.81,34.58,34.69,11653.0
2016-05-12 11:00:00,34.69,34.74,34.57,34.61,27501.0,34.69,34.74,34.57,34.61,27501.0
2016-05-12 11:30:00,34.61,34.62,34.32,34.45,13925.0,34.61,34.62,34.32,34.45,13925.0
2016-05-12 12:00:00,34.41,34.62,34.38,34.5,11427.0,34.41,34.62,34.38,34.5,11427.0
2016-05-12 12:30:00,34.45,34.63,34.44,34.61,13667.0,34.45,34.63,34.44,34.61,13667.0
2016-05-12 13:00:00,34.59,34.61,34.42,34.44,21098.0,34.59,34.61,34.42,34.44,21098.0
2016-05-12 13:30:00,34.42,34.43,34.15,34.28,19325.0,34.42,34.43,34.15,34.28,19325.0
2016-05-12 14:00:00,34.23,34.56,34.21,34.39,10600.0,34.23,34.56,34.21,34.39,10600.0
2016-05-12 14:30:00,34.4,34.57,34.35,34.48,15657.0,34.4,34.57,34.35,34.48,15657.0
2016-05-12 15:00:00,34.42,34.44,34.17,34.28,8668.0,34.42,34.44,34.17,34.28,8668.0
2016-05-12 15:30:00,34.27,34.27,34.02,34.11,27998.0,34.27,34.27,34.02,34.11,27998.0
2016-05-13 09:30:00,34.08,34.69,34.08,34.34,10368.0,34.08,34.69,34.08,34.34,10368.0
2016-05-13 10:00:00,34.26,34.5,34.21,34.29,9182.0,34.26,34.5,34.21,34.29,9182.0
2016-05-13 10:30:00,34.27,34.41,34.15,34.39,6306.0,34.27,34.41,34.15,34.39,6306.0
2016-05-13 11:00:00,34.39,34.65,34.39,34.55,11624.0,34.39,34.65,34.39,34.55,11624.0
2016-05-13 11:30:00,34.49,34.52,34.23,34.38,10091.0,34.49,34.52,34.23,34.38,10091.0
2016-05-13 12:00:00,34.37,34.45,34.27,34.38,5600.0,34.37,34.45,34.27,34.38,5600.0
2016-05-13 12:30:00,34.44,34.44,34.14,34.14,6288.0,34.44,34.44,34.14,34.14,6288.0
2016-05-13 13:00:00,34.16,34.27,34.16,34.19,6316.0,34.16,34.27,34.16,34.19,6316.0
2016-05-13 13:30:00,34.19,34.22,33.96,34.0,43901.0,34.19,34.22,33.96,34.0,43901.0
2016-05-13 14:00:00,34.03,34.1,33.91,34.05,34666.0,34.03,34.1,33.91,34.05,34666.0
2016-05-13 14:30:00,34.04,34.04,33.8,33.87,13276.0,34.04,34.04,33.8,33.87,13276.0
2016-05-13 15:00:00,33.92,34.49,33.9,34.45,20973.0,33.92,34.49,33.9,34.45,20973.0
2016-05-13 15:30:00,34.44,34.59,34.33,34.36,35086.0,34.44,34.59,34.33,34.36,35086.0
2016-05-16 09:30:00,34.57,35.23,34.53,35.0,18109.0,34.57,35.23,34.53,35.0,18109.0
2016-05-16 10:00:00,35.0,35.22,34.97,35.15,23138.0,35.0,35.22,34.97,35.15,23138.0
2016-05-16 10:30:00,35.12,35.34,34.94,35.2,22100.0,35.12,35.34,34.94,35.2,22100.0
2016-05-16 11:00:00,35.25,35.45,35.07,35.35,29208.0,35.25,35.45,35.07,35.35,29208.0
2016-05-16 11:30:00,35.49,35.75,35.45,35.75,8003.0,35.49,35.75,35.45,35.75,8003.0
2016-05-16 12:00:00,35.72,35.84,35.71,35.77,7716.0,35.72,35.84,35.71,35.77,7716.0
2016-05-16 12:30:00,35.77,35.84,35.74,35.81,3350.0,35.77,35.84,35.74,35.81,3350.0
2016-05-16 13:00:00,35.82,35.97,35.82,35.97,10450.0,35.82,35.97,35.82,35.97,10450.0
2016-05-16 13:30:00,35.98,36.12,35.95,36.12,8100.0,35.98,36.12,35.95,36.12,8100.0
2016-05-16 14:00:00,36.14,36.2,35.9,35.9,23755.0,36.14,36.2,35.9,35.9,23755.0
2016-05-16 14:30:00,35.96,36.14,35.92,36.0,26242.0,35.96,36.14,35.92,36.0,26242.0
2016-05-16 15:00:00,36.0,36.1,35.85,35.89,21150.0,36.0,36.1,35.85,35.89,21150.0
2016-05-16 15:30:00,35.82,35.98,35.78,35.86,54769.0,35.82,35.98,35.78,35.86,54769.0
2016-05-17 09:30:00,35.85,36.18,35.45,35.91,13765.0,35.85,36.18,35.45,35.91,13765.0
2016-05-17 10:00:00,35.85,35.95,35.46,35.6,6768.0,35.85,35.95,35.46,35.6,6768.0
2016-05-17 10:30:00,35.59,35.75,35.42,35.69,4300.0,35.59,35.75,35.42,35.69,4300.0
2016-05-17 11:00:00,35.71,35.78,35.62,35.7,5725.0,35.71,35.78,35.62,35.7,5725.0
2016-05-17 11:30:00,35.72,35.88,35.72,35.83,5314.0,35.72,35.88,35.72,35.83,5314.0
2016-05-17 12:00:00,35.78,35.78,35.51,35.58,3244.0,35.78,35.78,35.51,35.58,3244.0
2016-05-17 12:30:00,35.59,35.59,35.4,35.4,2430.0,35.59,35.59,35.4,35.4,2430.0
2016-05-17 13:00:00,35.35,35.35,35.24,35.3,2687.0,35.35,35.35,35.24,35.3,2687.0
2016-05-17 13:30:00,35.34,35.43,35.12,35.12,4150.0,35.34,35.43,35.12,35.12,4150.0
2016-05-17 14:00:00,35.13,35.16,34.64,34.83,10116.0,35.13,35.16,34.64,34.83,10116.0
2016-05-17 14:30:00,34.8,34.87,34.67,34.87,8809.0,34.8,34.87,34.67,34.87,8809.0
2016-05-17 15:00:00,34.86,34.99,34.66,34.78,7151.0,34.86,34.99,34.66,34.78,7151.0
2016-05-17 15:30:00,34.75,34.88,34.74,34.79,18021.0,34.75,34.88,34.74,34.79,18021.0
2016-05-18 09:30:00,34.61,34.86,34.42,34.79,10675.0,34.61,34.86,34.42,34.79,10675.0
2016-05-18 10:00:00,34.76,35.45,34.75,35.34,6644.0,34.76,35.45,34.75,35.34,6644.0
2016-05-18 10:30:00,35.2,35.36,35.02,35.06,5100.0,35.2,35.36,35.02,35.06,5100.0
2016-05-18 11:00:00,35.11,35.24,35.08,35.24,4700.0,35.11,35.24,35.08,35.24,4700.0
2016-05-18 11:30:00,35.23,35.37,35.21,35.29,3585.0,35.23,35.37,35.21,35.29,3585.0
2016-05-18 12:00:00,35.24,35.31,35.17,35.22,3908.0,35.24,35.31,35.17,35.22,3908.0
2016-05-18 12:30:00,35.23,35.36,35.16,35.36,3800.0,35.23,35.36,35.16,35.36,3800.0
2016-05-18 13:00:00,35.46,35.48,35.39,35.44,2900.0,35.46,35.48,35.39,35.44,2900.0
2016-05-18 13:30:00,35.42,35.65,35.42,35.56,7047.0,35.42,35.65,35.42,35.56,7047.0
2016-05-18 14:00:00,35.58,35.6,34.96,34.98,20692.0,35.58,35.6,34.96,34.98,20692.0
2016-05-18 14:30:00,34.92,35.33,34.81,35.26,17605.0,34.92,35.33,34.81,35.26,17605.0
2016-05-18 15:00:00,35.3,35.36,35.12,35.12,7500.0,35.3,35.36,35.12,35.12,7500.0
2016-05-18 15:30:00,35.13,35.34,35.13,35.32,18511.0,35.13,35.34,35.13,35.32,18511.0
2016-05-19 09:30:00,35.02,35.52,35.01,35.01,15458.0,35.02,35.52,35.01,35.01,15458.0
2016-05-19 10:00:00,35.05,35.18,34.67,34.78,9452.0,35.05,35.18,34.67,34.78,9452.0
2016-05-19 10:30:00,34.83,34.94,34.75,34.78,5725.0,34.83,34.94,34.75,34.78,5725.0
2016-05-19 11:00:00,34.74,34.78,34.42,34.67,18354.0,34.74,34.78,34.42,34.67,18354.0
2016-05-19 11:30:00,34.58,34.63,34.25,34.43,7107.0,34.58,34.63,34.25,34.43,7107.0
2016-05-19 12:00:00,34.42,34.61,34.39,34.54,2200.0,34.42,34.61,34.39,34.54,2200.0
2016-05-19 12:30:00,34.54,34.65,34.52,34.58,2500.0,34.54,34.65,34.52,34.58,2500.0
2016-05-19 13:00:00,34.53,34.72,34.53,34.72,4702.0,34.53,34.72,34.53,34.72,4702.0
2016-05-19 13:30:00,34.74,34.95,34.73,34.73,4147.0,34.74,34.95,34.73,34.73,4147.0
2016-05-19 14:00:00,34.76,34.82,34.68,34.8,2953.0,34.76,34.82,34.68,34.8,2953.0
2016-05-19 14:30:00,34.8,34.8,34.57,34.57,3600.0,34.8,34.8,34.57,34.57,3600.0
2016-05-19 15:00:00,34.61,34.84,34.61,34.8,3900.0,34.61,34.84,34.61,34.8,3900.0
2016-05-19 15:30:00,34.8,34.95,34.79,34.82,17996.0,34.8,34.95,34.79,34.82,17996.0
2016-05-20 09:30:00,34.89,35.38,34.76,35.31,14888.0,34.89,35.38,34.76,35.31,14888.0
2016-05-20 10:00:00,35.26,35.31,34.99,34.99,6150.0,35.26,35.31,34.99,34.99,6150.0
2016-05-20 10:30:00,34.97,35.06,34.61,34.7,13510.0,34.97,35.06,34.61,34.7,13510.0
2016-05-20 11:00:00,34.75,34.96,34.75,34.79,12300.0,34.75,34.96,34.75,34.79,12300.0
2016-05-20 11:30:00,34.84,34.9,34.75,34.89,9850.0,34.84,34.9,34.75,34.89,9850.0
2016-05-20 12:00:00,34.89,35.24,34.87,35.24,4536.0,34.89,35.24,34.87,35.24,4536.0
2016-05-20 12:30:00,35.21,35.53,35.2,35.46,8600.0,35.21,35.53,35.2,35.46,8600.0
2016-05-20 13:00:00,35.49,35.54,35.46,35.5,4161.0,35.49,35.54,35.46,35.5,4161.0
2016-05-20 13:30:00,35.46,35.52,35.42,35.44,8815.0,35.46,35.52,35.42,35.44,8815.0
2016-05-20 14:00:00,35.45,35.48,35.38,35.41,7300.0,35.45,35.48,35.38,35.41,7300.0
2016-05-20 14:30:00,35.41,35.53,35.38,35.45,5080.0,35.41,35.53,35.38,35.45,5080.0
2016-05-20 15:00:00,35.49,35.62,35.37,35.62,11135.0,35.49,35.62,35.37,35.62,11135.0
2016-05-20 15:30:00,35.61,35.72,35.53,35.67,35023.0,35.61,35.72,35.53,35.67,35023.0
2016-05-23 09:30:00,35.64,36.17,35.64,35.88,8918.0,35.64,36.17,35.64,35.88,8918.0
2016-05-23 10:00:00,35.9,36.15,35.87,36.05,7384.0,35.9,36.15,35.87,36.05,7384.0
2016-05-23 10:30:00,36.08,36.13,35.93,35.98,6130.0,36.08,36.13,35.93,35.98,6130.0
2016-05-23 11:00:00,35.99,36.03,35.79,35.89,9949.0,35.99,36.03,35.79,35.89,9949.0
2016-05-23 11:30:00,35.95,35.95,35.67,35.67,5291.0,35.95,35.95,35.67,35.67,5291.0
2016-05-23 12:00:00,35.74,35.85,35.72,35.82,3620.0,35.74,35.85,35.72,35.82,3620.0
2016-05-23 12:30:00,35.84,35.88,35.77,35.84,2923.0,35.84,35.88,35.77,35.84,2923.0
2016-05-23 13:00:00,35.87,36.02,35.85,35.93,8400.0,35.87,36.02,35.85,35.93,8400.0
2016-05-23 13:30:00,35.92,35.93,35.74,35.91,3800.0,35.92,35.93,35.74,35.91,3800.0
2016-05-23 14:00:00,35.9,36.06,35.88,36.06,4300.0,35.9,36.06,35.88,36.06,4300.0
2016-05-23 14:30:00,36.06,36.06,35.83,35.83,7322.0,36.06,36.06,35.83,35.83,7322.0
2016-05-23 15:00:00,35.87,35.87,35.76,35.79,8230.0,35.87,35.87,35.76,35.79,8230.0
2016-05-23 15:30:00,35.8,35.86,35.63,35.66,15362.0,35.8,35.86,35.63,35.66,15362.0
2016-05-24 09:30:00,36.05,36.46,35.71,36.16,5851.0,36.05,36.46,35.71,36.16,5851.0
2016-05-24 10:00:00,36.23,36.52,36.23,36.52,3250.0,36.23,36.52,36.23,36.52,3250.0
2016-05-24 10:30:00,36.61,36.7,36.56,36.63,15600.0,36.61,36.7,36.56,36.63,15600.0
2016-05-24 11:00:00,36.65,36.81,36.58,36.64,8565.0,36.65,36.81,36.58,36.64,8565.0
2016-05-24 11:30:00,36.64,36.72,36.57,36.61,12076.0,36.64,36.72,36.57,36.61,12076.0
2016-05-24 12:00:00,36.63,36.66,36.4,36.4,4800.0,36.63,36.66,36.4,36.4,4800.0
2016-05-24 12:30:00,36.46,36.54,36.4,36.51,3400.0,36.46,36.54,36.4,36.51,3400.0
2016-05-24 13:00:00,36.49,36.58,36.45,36.47,4443.0,36.49,36.58,36.45,36.47,4443.0
2016-05-24 13:30:00,36.55,36.66,36.46,36.55,6896.0,36.55,36.66,36.46,36.55,6896.0
2016-05-24 14:00:00,36.61,36.65,36.47,36.61,7687.0,36.61,36.65,36.47,36.61,7687.0
2016-05-24 14:30:00,36.61,36.63,36.45,36.6,9815.0,36.61,36.63,36.45,36.6,9815.0
2016-05-24 15:00:00,36.65,36.7,36.54,36.7,29364.0,36.65,36.7,36.54,36.7,29364.0
2016-05-24 15:30:00,36.69,36.74,36.55,36.64,52440.0,36.69,36.74,36.55,36.64,52440.0
2016-05-25 09:30:00,36.72,36.72,35.1,36.08,6140.0,36.72,36.72,35.1,36.08,6140.0
2016-05-25 10:00:00,36.1,36.1,35.49,35.55,12315.0,36.1,36.1,35.49,35.55,12315.0
2016-05-25 10:30:00,35.52,35.84,35.52,35.8,15501.0,35.52,35.84,35.52,35.8,15501.0
2016-05-25 11:00:00,35.79,35.97,35.72,35.72,11700.0,35.79,35.97,35.72,35.72,11700.0
2016-05-25 11:30:00,35.69,35.83,35.69,35.8,7775.0,35.69,35.83,35.69,35.8,7775.0
2016-05-25 12:00:00,35.81,35.93,35.75,35.78,7223.0,35.81,35.93,35.75,35.78,7223.0
2016-05-25 12:30:00,35.76,35.89,35.75,35.86,11108.0,35.76,35.89,35.75,35.86,11108.0
2016-05-25 13:00:00,35.85,36.18,35.85,36.18,8751.0,35.85,36.18,35.85,36.18,8751.0
2016-05-25 13:30:00,36.19,36.29,36.15,36.29,8665.0,36.19,36.29,36.15,36.29,8665.0
2016-05-25 14:00:00,36.29,36.29,36.08,36.2,10944.0,36.29,36.29,36.08,36.2,10944.0
2016-05-25 14:30:00,36.19,36.22,35.95,35.95,6400.0,36.19,36.22,35.95,35.95,6400.0
2016-05-25 15:00:00,35.93,36.06,35.87,36.03,7279.0,35.93,36.06,35.87,36.03,7279.0
2016-05-25 15:30:00,36.04,36.1,35.92,35.92,16448.0,36.04,36.1,35.92,35.92,16448.0
2016-05-26 09:30:00,35.9,36.01,35.55,35.82,10928.0,35.9,36.01,35.55,35.82,10928.0
2016-05-26 10:00:00,35.94,36.09,35.91,36.03,3400.0,35.94,36.09,35.91,36.03,3400.0
2016-05-26 10:30:00,36.03,36.22,36.03,36.14,3000.0,36.03,36.22,36.03,36.14,3000.0
2016-05-26 11:00:00,36.15,36.22,36.13,36.19,2600.0,36.15,36.22,36.13,36.19,2600.0
2016-05-26 11:30:00,36.23,36.4,36.22,36.37,4400.0,36.23,36.4,36.22,36.37,4400.0
2016-05-26 12:00:00,36.4,36.4,36.06,36.08,6648.0,36.4,36.4,36.06,36.08,6648.0
2016-05-26 12:30:00,36.03,36.18,36.02,36.05,3700.0,36.03,36.18,36.02,36.05,3700.0
2016-05-26 13:00:00,36.08,36.11,36.0,36.05,5492.0,36.08,36.11,36.0,36.05,5492.0
2016-05-26 13:30:00,36.03,36.1,35.97,35.97,8300.0,36.03,36.1,35.97,35.97,8300.0
2016-05-26 14:00:00,35.96,36.05,35.92,36.04,5700.0,35.96,36.05,35.92,36.04,5700.0
2016-05-26 14:30:00,36.05,36.11,35.93,35.97,7746.0,36.05,36.11,35.93,35.97,7746.0
2016-05-26 15:00:00,35.97,36.11,35.95,36.02,10134.0,35.97,36.11,35.95,36.02,10134.0
2016-05-26 15:30:00,36.02,36.11,36.02,36.04,18944.0,36.02,36.11,36.02,36.04,18944.0
2016-05-27 09:30:00,36.04,36.33,35.59,36.01,5951.0,36.04,36.33,35.59,36.01,5951.0
2016-05-27 10:00:00,35.94,36.29,35.94,36.09,5289.0,35.94,36.29,35.94,36.09,5289.0
2016-05-27 10:30:00,36.12,36.29,36.05,36.16,4900.0,36.12,36.29,36.05,36.16,4900.0
2016-05-27 11:00:00,36.16,36.21,35.94,36.12,3900.0,36.16,36.21,35.94,36.12,3900.0
2016-05-27 11:30:00,36.13,36.31,36.13,36.31,6320.0,36.13,36.31,36.13,36.31,6320.0
2016-05-27 12:00:00,36.34,36.56,36.34,36.47,9971.0,36.34,36.56,36.34,36.47,9971.0
2016-05-27 12:30:00,36.42,36.83,36.42,36.8,29187.0,36.42,36.83,36.42,36.8,29187.0
2016-05-27 13:00:00,36.81,36.88,36.72,36.72,5449.0,36.81,36.88,36.72,36.72,5449.0
2016-05-27 13:30:00,36.75,36.81,36.53,36.56,16069.0,36.75,36.81,36.53,36.56,16069.0
2016-05-27 14:00:00,36.55,36.73,36.52,36.68,5200.0,36.55,36.73,36.52,36.68,5200.0
2016-05-27 14:30:00,36.7,36.88,36.69,36.88,5915.0,36.7,36.88,36.69,36.88,5915.0
2016-05-27 15:00:00,36.89,36.89,36.79,36.87,15669.0,36.89,36.89,36.79,36.87,15669.0
2016-05-27 15:30:00,36.88,37.05,36.87,36.96,40622.0,36.88,37.05,36.87,36.96,40622.0
2016-05-31 09:30:00,36.92,37.23,36.81,37.03,7736.0,36.92,37.23,36.81,37.03,7736.0
2016-05-31 10:00:00,36.95,37.37,36.86,36.86,5275.0,36.95,37.37,36.86,36.86,5275.0
2016-05-31 10:30:00,36.84,36.96,36.74,36.92,5773.0,36.84,36.96,36.74,36.92,5773.0
2016-05-31 11:00:00,36.86,36.94,36.78,36.89,3639.0,36.86,36.94,36.78,36.89,3639.0
2016-05-31 11:30:00,36.87,36.95,36.84,36.86,2958.0,36.87,36.95,36.84,36.86,2958.0
2016-05-31 12:00:00,36.77,36.94,36.72,36.9,4700.0,36.77,36.94,36.72,36.9,4700.0
2016-05-31 12:30:00,36.88,36.92,36.77,36.85,3200.0,36.88,36.92,36.77,36.85,3200.0
2016-05-31 13:00:00,36.85,37.1,36.85,37.1,2900.0,36.85,37.1,36.85,37.1,2900.0
2016-05-31 13:30:00,37.1,37.1,36.91,36.95,2771.0,37.1,37.1,36.91,36.95,2771.0
2016-05-31 14:00:00,36.92,36.94,36.74,36.79,3900.0,36.92,36.94,36.74,36.79,3900.0
2016-05-31 14:30:00,36.79,36.88,36.77,36.77,4120.0,36.79,36.88,36.77,36.77,4120.0
2016-05-31 15:00:00,36.73,36.76,36.6,36.7,5566.0,36.73,36.76,36.6,36.7,5566.0
2016-05-31 15:30:00,36.74,36.84,36.61,36.71,31977.0,36.74,36.84,36.61,36.71,31977.0
2016-06-01 09:30:00,36.45,36.85,35.97,36.74,6536.0,36.45,36.85,35.97,36.74,6536.0
2016-06-01 10:00:00,36.74,36.83,36.55,36.68,15100.0,36.74,36.83,36.55,36.68,15100.0
2016-06-01 10:30:00,36.62,36.99,36.62,36.93,5100.0,36.62,36.99,36.62,36.93,5100.0
2016-06-01 11:00:00,36.98,37.05,36.81,36.81,7700.0,36.98,37.05,36.81,36.81,7700.0
2016-06-01 11:30:00,36.76,36.83,36.56,36.75,5766.0,36.76,36.83,36.56,36.75,5766.0
2016-06-01 12:00:00,36.76,36.86,36.73,36.8,9177.0,36.76,36.86,36.73,36.8,9177.0
2016-06-01 12:30:00,36.82,37.13,36.75,37.06,11600.0,36.82,37.13,36.75,37.06,11600.0
2016-06-01 13:00:00,37.09,37.21,37.05,37.09,10979.0,37.09,37.21,37.05,37.09,10979.0
2016-06-01 13:30:00,37.1,37.18,37.01,37.14,15471.0,37.1,37.18,37.01,37.14,15471.0
2016-06-01 14:00:00,37.11,37.27,37.0,37.16,9558.0,37.11,37.27,37.0,37.16,9558.0
2016-06-01 14:30:00,37.23,37.23,37.07,37.22,11100.0,37.23,37.23,37.07,37.22,11100.0
2016-06-01 15:00:00,37.23,37.44,37.18,37.44,18927.0,37.23,37.44,37.18,37.44,18927.0
2016-06-01 15:30:00,37.41,37.41,37.2,37.3,37036.0,37.41,37.41,37.2,37.3,37036.0
2016-06-02 09:30:00,37.21,37.26,37.06,37.19,8044.0,37.21,37.26,37.06,37.19,8044.0
2016-06-02 10:00:00,37.24,37.54,37.23,37.39,5036.0,37.24,37.54,37.23,37.39,5036.0
2016-06-02 10:30:00,37.39,37.57,37.39,37.55,8530.0,37.39,37.57,37.39,37.55,8530.0
2016-06-02 11:00:00,37.56,37.66,37.52,37.64,6620.0,37.56,37.66,37.52,37.64,6620.0
2016-06-02 11:30:00,37.62,37.81,37.62,37.73,3400.0,37.62,37.81,37.62,37.73,3400.0
2016-06-02 12:00:00,37.73,37.84,37.73,37.81,4000.0,37.73,37.84,37.73,37.81,4000.0
2016-06-02 12:30:00,37.81,38.09,37.81,38.01,17278.0,37.81,38.09,37.81,38.01,17278.0
2016-06-02 13:00:00,37.99,38.02,37.94,37.99,9135.0,37.99,38.02,37.94,37.99,9135.0
2016-06-02 13:30:00,38.0,38.59,38.0,38.49,28875.0,38.0,38.59,38.0,38.49,28875.0
2016-06-02 14:00:00,38.53,38.59,38.45,38.53,15857.0,38.53,38.59,38.45,38.53,15857.0
2016-06-02 14:30:00,38.53,38.61,38.48,38.61,19445.0,38.53,38.61,38.48,38.61,19445.0
2016-06-02 15:00:00,38.59,38.65,38.53,38.63,14088.0,38.59,38.65,38.53,38.63,14088.0
2016-06-02 15:30:00,38.62,38.62,38.36,38.53,38079.0,38.62,38.62,38.36,38.53,38079.0
2016-06-03 09:30:00,38.54,38.85,37.39,37.76,9902.0,38.54,38.85,37.39,37.76,9902.0
2016-06-03 10:00:00,37.69,37.91,37.55,37.9,24621.0,37.69,37.91,37.55,37.9,24621.0
2016-06-03 10:30:00,37.88,38.06,37.75,37.78,12497.0,37.88,38.06,37.75,37.78,12497.0
2016-06-03 11:00:00,37.76,37.8,37.72,37.72,7863.0,37.76,37.8,37.72,37.72,7863.0
2016-06-03 11:30:00,37.74,37.85,37.73,37.85,3912.0,37.74,37.85,37.73,37.85,3912.0
2016-06-03 12:00:00,37.84,37.84,37.71,37.81,4337.0,37.84,37.84,37.71,37.81,4337.0
2016-06-03 12:30:00,37.84,37.87,37.71,37.76,30444.0,37.84,37.87,37.71,37.76,30444.0
2016-06-03 13:00:00,37.75,37.84,37.7,37.78,11208.0,37.75,37.84,37.7,37.78,11208.0
2016-06-03 13:30:00,37.75,37.92,37.7,37.88,6071.0,37.75,37.92,37.7,37.88,6071.0
2016-06-03 14:00:00,37.84,37.97,37.8,37.97,4000.0,37.84,37.97,37.8,37.97,4000.0
2016-06-03 14:30:00,37.98,38.01,37.85,37.85,8253.0,37.98,38.01,37.85,37.85,8253.0
2016-06-03 15:00:00,37.87,38.27,37.78,38.06,17977.0,37.87,38.27,37.78,38.06,17977.0
2016-06-03 15:30:00,38.12,38.52,38.09,38.25,45718.0,38.12,38.52,38.09,38.25,45718.0
2016-06-06 09:30:00,38.24,38.42,37.99,38.2,9559.0,38.24,38.42,37.99,38.2,9559.0
2016-06-06 10:00:00,38.13,38.35,37.88,37.88,20500.0,38.13,38.35,37.88,37.88,20500.0
2016-06-06 10:30:00,37.96,38.32,37.96,38.32,2900.0,37.96,38.32,37.96,38.32,2900.0
2016-06-06 11:00:00,38.34,38.49,38.04,38.05,10429.0,38.34,38.49,38.04,38.05,10429.0
2016-06-06 11:30:00,38.01,38.18,38.01,38.11,16800.0,38.01,38.18,38.01,38.11,16800.0
2016-06-06 12:00:00,38.12,38.2,38.1,38.2,8450.0,38.12,38.2,38.1,38.2,8450.0
2016-06-06 12:30:00,38.21,38.27,38.09,38.13,9700.0,38.21,38.27,38.09,38.13,9700.0
2016-06-06 13:00:00,38.18,38.29,38.17,38.29,3200.0,38.18,38.29,38.17,38.29,3200.0
2016-06-06 13:30:00,38.29,38.58,38.26,38.58,23212.0,38.29,38.58,38.26,38.58,23212.0
2016-06-06 14:00:00,38.57,38.63,38.5,38.63,6368.0,38.57,38.63,38.5,38.63,6368.0
2016-06-06 14:30:00,38.62,38.73,38.56,38.71,6877.0,38.62,38.73,38.56,38.71,6877.0
2016-06-06 15:00:00,38.67,38.76,38.65,38.75,11124.0,38.67,38.76,38.65,38.75,11124.0
2016-06-06 15:30:00,38.75,38.94,38.71,38.77,24995.0,38.75,38.94,38.71,38.77,24995.0
2016-06-07 09:30:00,38.64,39.46,38.26,39.36,17654.0,38.64,39.46,38.26,39.36,17654.0
2016-06-07 10:00:00,39.4,39.66,39.14,39.4,11360.0,39.4,39.66,39.14,39.4,11360.0
2016-06-07 10:30:00,39.45,39.58,39.44,39.53,12890.0,39.45,39.58,39.44,39.53,12890.0
2016-06-07 11:00:00,39.53,40.0,39.45,40.0,19422.0,39.53,40.0,39.45,40.0,19422.0
2016-06-07 11:30:00,39.93,40.04,39.75,39.85,25541.0,39.93,40.04,39.75,39.85,25541.0
2016-06-07 12:00:00,39.84,40.03,39.35,39.35,32972.0,39.84,40.03,39.35,39.35,32972.0
2016-06-07 12:30:00,39.33,39.75,39.27,39.65,11290.0,39.33,39.75,39.27,39.65,11290.0
2016-06-07 13:00:00,39.64,39.81,39.63,39.81,9290.0,39.64,39.81,39.63,39.81,9290.0
2016-06-07 13:30:00,39.8,39.85,39.75,39.76,13750.0,39.8,39.85,39.75,39.76,13750.0
2016-06-07 14:00:00,39.77,39.89,39.76,39.86,11200.0,39.77,39.89,39.76,39.86,11200.0
2016-06-07 14:30:00,39.85,39.96,39.84,39.96,7601.0,39.85,39.96,39.84,39.96,7601.0
2016-06-07 15:00:00,39.96,40.01,39.92,39.99,20341.0,39.96,40.01,39.92,39.99,20341.0
2016-06-07 15:30:00,39.98,40.13,39.86,40.1,73731.0,39.98,40.13,39.86,40.1,73731.0
2016-06-08 09:30:00,39.99,40.08,39.77,39.96,25344.0,39.99,40.08,39.77,39.96,25344.0
2016-06-08 10:00:00,39.98,40.16,39.92,40.16,19937.0,39.98,40.16,39.92,40.16,19937.0
2016-06-08 10:30:00,40.18,40.61,40.17,40.28,9883.0,40.18,40.61,40.17,40.28,9883.0
2016-06-08 11:00:00,40.23,40.54,40.1,40.54,5800.0,40.23,40.54,40.1,40.54,5800.0
2016-06-08 11:30:00,40.55,40.99,40.54,40.91,14904.0,40.55,40.99,40.54,40.91,14904.0
2016-06-08 12:00:00,40.89,40.9,40.79,40.82,7725.0,40.89,40.9,40.79,40.82,7725.0
2016-06-08 12:30:00,40.83,40.88,40.77,40.88,6353.0,40.83,40.88,40.77,40.88,6353.0
2016-06-08 13:00:00,40.84,40.96,40.78,40.96,7680.0,40.84,40.96,40.78,40.96,7680.0
2016-06-08 13:30:00,40.89,40.91,40.8,40.83,10707.0,40.89,40.91,40.8,40.83,10707.0
2016-06-08 14:00:00,40.83,40.99,40.83,40.99,13191.0,40.83,40.99,40.83,40.99,13191.0
2016-06-08 14:30:00,40.98,41.3,40.97,41.3,20148.0,40.98,41.3,40.97,41.3,20148.0
2016-06-08 15:00:00,41.31,41.5,41.29,41.36,28822.0,41.31,41.5,41.29,41.36,28822.0
2016-06-08 15:30:00,41.33,41.36,40.98,41.08,29138.0,41.33,41.36,40.98,41.08,29138.0
2016-06-09 09:30:00,40.72,41.36,40.05,40.6,32687.0,40.72,41.36,40.05,40.6,32687.0
2016-06-09 10:00:00,40.68,40.95,40.59,40.83,9240.0,40.68,40.95,40.59,40.83,9240.0
2016-06-09 10:30:00,40.85,40.9,40.56,40.75,8110.0,40.85,40.9,40.56,40.75,8110.0
2016-06-09 11:00:00,40.73,40.88,40.63,40.71,7623.0,40.73,40.88,40.63,40.71,7623.0
2016-06-09 11:30:00,40.75,40.88,40.58,40.69,6087.0,40.75,40.88,40.58,40.69,6087.0
2016-06-09 12:00:00,40.66,40.67,40.26,40.45,6200.0,40.66,40.67,40.26,40.45,6200.0
2016-06-09 12:30:00,40.4,40.59,40.4,40.5,4300.0,40.4,40.59,40.4,40.5,4300.0
2016-06-09 13:00:00,40.45,40.63,40.42,40.55,7700.0,40.45,40.63,40.42,40.55,7700.0
2016-06-09 13:30:00,40.57,40.61,40.35,40.55,28925.0,40.57,40.61,40.35,40.55,28925.0
2016-06-09 14:00:00,40.61,40.7,40.53,40.62,6689.0,40.61,40.7,40.53,40.62,6689.0
2016-06-09 14:30:00,40.62,40.78,40.6,40.71,6300.0,40.62,40.78,40.6,40.71,6300.0
2016-06-09 15:00:00,40.74,40.77,40.6,40.6,10000.0,40.74,40.77,40.6,40.6,10000.0
2016-06-09 15:30:00,40.57,40.84,40.57,40.8,23174.0,40.57,40.84,40.57,40.8,23174.0
2016-06-10 09:30:00,40.15,40.8,39.76,39.76,39460.0,40.15,40.8,39.76,39.76,39460.0
2016-06-10 10:00:00,39.74,39.99,39.66,39.95,33311.0,39.74,39.99,39.66,39.95,33311.0
2016-06-10 10:30:00,39.97,40.34,39.96,40.33,25877.0,39.97,40.34,39.96,40.33,25877.0
2016-06-10 11:00:00,40.41,40.82,40.23,40.4,10467.0,40.41,40.82,40.23,40.4,10467.0
2016-06-10 11:30:00,40.39,40.44,40.08,40.11,4623.0,40.39,40.44,40.08,40.11,4623.0
2016-06-10 12:00:00,40.13,40.13,39.91,40.04,36170.0,40.13,40.13,39.91,40.04,36170.0
2016-06-10 12:30:00,40.05,40.07,39.89,39.95,9184.0,40.05,40.07,39.89,39.95,9184.0
2016-06-10 13:00:00,39.97,40.14,39.88,40.06,20935.0,39.97,40.14,39.88,40.06,20935.0
2016-06-10 13:30:00,40.04,40.12,39.87,39.92,13475.0,40.04,40.12,39.87,39.92,13475.0
2016-06-10 14:00:00,39.95,40.0,39.8,39.94,14177.0,39.95,40.0,39.8,39.94,14177.0
2016-06-10 14:30:00,39.91,40.41,39.88,40.23,24492.0,39.91,40.41,39.88,40.23,24492.0
2016-06-10 15:00:00,40.24,40.24,40.01,40.03,39493.0,40.24,40.24,40.01,40.03,39493.0
2016-06-10 15:30:00,40.03,40.33,40.02,40.33,49033.0,40.03,40.33,40.02,40.33,49033.0
2016-06-13 09:30:00,40.17,41.42,39.72,40.11,18727.0,40.17,41.42,39.72,40.11,18727.0
2016-06-13 10:00:00,40.16,40.48,39.99,40.11,70525.0,40.16,40.48,39.99,40.11,70525.0
2016-06-13 10:30:00,40.24,40.52,40.12,40.22,4300.0,40.24,40.52,40.12,40.22,4300.0
2016-06-13 11:00:00,40.16,40.21,40.06,40.17,30091.0,40.16,40.21,40.06,40.17,30091.0
2016-06-13 11:30:00,40.15,40.18,39.94,39.98,38938.0,40.15,40.18,39.94,39.98,38938.0
2016-06-13 12:00:00,39.98,40.15,39.94,40.1,26241.0,39.98,40.15,39.94,40.1,26241.0
2016-06-13 12:30:00,40.09,40.28,40.05,40.15,3000.0,40.09,40.28,40.05,40.15,3000.0
2016-06-13 13:00:00,40.15,40.16,39.9,39.99,28301.0,40.15,40.16,39.9,39.99,28301.0
2016-06-13 13:30:00,39.95,39.96,39.71,39.78,41656.0,39.95,39.96,39.71,39.78,41656.0
2016-06-13 14:00:00,39.8,39.89,39.76,39.87,11788.0,39.8,39.89,39.76,39.87,11788.0
2016-06-13 14:30:00,39.86,40.08,39.86,39.92,8700.0,39.86,40.08,39.86,39.92,8700.0
2016-06-13 15:00:00,39.92,39.98,39.79,39.87,70728.0,39.92,39.98,39.79,39.87,70728.0
2016-06-13 15:30:00,39.87,39.89,39.66,39.67,45393.0,39.87,39.89,39.66,39.67,45393.0
2016-06-14 09:30:00,39.58,40.33,39.21,39.73,33412.0,39.58,40.33,39.21,39.73,33412.0
2016-06-14 10:00:00,39.79,40.05,39.56,39.57,6500.0,39.79,40.05,39.56,39.57,6500.0
2016-06-14 10:30:00,39.62,39.75,39.48,39.55,6150.0,39.62,39.75,39.48,39.55,6150.0
2016-06-14 11:00:00,39.58,39.87,39.5,39.84,19017.0,39.58,39.87,39.5,39.84,19017.0
2016-06-14 11:30:00,39.75,39.99,39.7,39.9,11664.0,39.75,39.99,39.7,39.9,11664.0
2016-06-14 12:00:00,39.86,40.1,39.85,40.01,11033.0,39.86,40.1,39.85,40.01,11033.0
2016-06-14 12:30:00,40.01,40.02,39.87,39.94,20466.0,40.01,40.02,39.87,39.94,20466.0
2016-06-14 13:00:00,39.95,40.03,39.79,39.92,14370.0,39.95,40.03,39.79,39.92,14370.0
2016-06-14 13:30:00,39.89,40.06,39.75,39.9,15157.0,39.89,40.06,39.75,39.9,15157.0
2016-06-14 14:00:00,39.89,40.21,39.86,40.0,18796.0,39.89,40.21,39.86,40.0,18796.0
2016-06-14 14:30:00,39.98,40.15,39.84,39.89,12143.0,39.98,40.15,39.84,39.89,12143.0
2016-06-14 15:00:00,39.89,40.08,39.85,40.07,17942.0,39.89,40.08,39.85,40.07,17942.0
2016-06-14 15:30:00,40.13,40.18,39.97,40.1,58443.0,40.13,40.18,39.97,40.1,58443.0
2016-06-15 09:30:00,40.38,40.58,40.17,40.35,6740.0,40.38,40.58,40.17,40.35,6740.0
2016-06-15 10:00:00,40.3,40.58,40.28,40.5,24789.0,40.3,40.58,40.28,40.5,24789.0
2016-06-15 10:30:00,40.54,40.55,40.42,40.54,5692.0,40.54,40.55,40.42,40.54,5692.0
2016-06-15 11:00:00,40.51,40.6,40.38,40.38,8786.0,40.51,40.6,40.38,40.38,8786.0
2016-06-15 11:30:00,40.35,40.62,40.35,40.6,5500.0,40.35,40.62,40.35,40.6,5500.0
2016-06-15 12:00:00,40.68,40.68,40.46,40.5,5750.0,40.68,40.68,40.46,40.5,5750.0
2016-06-15 12:30:00,40.54,40.54,40.32,40.43,16225.0,40.54,40.54,40.32,40.43,16225.0
2016-06-15 13:00:00,40.39,40.43,40.34,40.39,3724.0,40.39,40.43,40.34,40.39,3724.0
2016-06-15 13:30:00,40.41,40.79,40.4,40.73,5075.0,40.41,40.79,40.4,40.73,5075.0
2016-06-15 14:00:00,40.76,40.81,40.42,40.56,6690.0,40.76,40.81,40.42,40.56,6690.0
2016-06-15 14:30:00,40.51,40.62,40.48,40.59,3824.0,40.51,40.62,40.48,40.59,3824.0
2016-06-15 15:00:00,40.59,40.64,40.49,40.49,6476.0,40.59,40.64,40.49,40.49,6476.0
2016-06-15 15:30:00,40.52,40.61,40.44,40.61,29171.0,40.52,40.61,40.44,40.61,29171.0
2016-06-16 09:30:00,40.33,40.59,40.09,40.11,6904.0,40.33,40.59,40.09,40.11,6904.0
2016-06-16 10:00:00,40.09,40.22,39.85,40.01,5950.0,40.09,40.22,39.85,40.01,5950.0
2016-06-16 10:30:00,39.98,39.98,39.7,39.83,6801.0,39.98,39.98,39.7,39.83,6801.0
2016-06-16 11:00:00,39.81,40.17,39.8,40.17,9207.0,39.81,40.17,39.8,40.17,9207.0
2016-06-16 11:30:00,40.18,40.21,39.84,39.84,4300.0,40.18,40.21,39.84,39.84,4300.0
2016-06-16 12:00:00,39.87,40.04,39.8,40.04,7099.0,39.87,40.04,39.8,40.04,7099.0
2016-06-16 12:30:00,40.05,40.25,40.03,40.23,21962.0,40.05,40.25,40.03,40.23,21962.0
2016-06-16 13:00:00,40.23,40.51,40.21,40.42,8725.0,40.23,40.51,40.21,40.42,8725.0
2016-06-16 13:30:00,40.39,40.47,40.13,40.14,4400.0,40.39,40.47,40.13,40.14,4400.0
2016-06-16 14:00:00,40.1,40.41,40.06,40.23,9145.0,40.1,40.41,40.06,40.23,9145.0
2016-06-16 14:30:00,40.28,40.44,40.21,40.43,5200.0,40.28,40.44,40.21,40.43,5200.0
2016-06-16 15:00:00,40.43,40.65,40.4,40.59,32128.0,40.43,40.65,40.4,40.59,32128.0
2016-06-16 15:30:00,40.58,40.62,40.42,40.59,29345.0,40.58,40.62,40.42,40.59,29345.0
2016-06-17 09:30:00,40.65,41.35,40.58,40.65,61903.0,40.65,41.35,40.58,40.65,61903.0
2016-06-17 10:00:00,40.65,41.03,40.64,40.93,16054.0,40.65,41.03,40.64,40.93,16054.0
2016-06-17 10:30:00,40.87,40.97,40.79,40.82,27015.0,40.87,40.97,40.79,40.82,27015.0
2016-06-17 11:00:00,40.84,40.92,40.45,40.46,18122.0,40.84,40.92,40.45,40.46,18122.0
2016-06-17 11:30:00,40.45,40.71,40.45,40.7,6675.0,40.45,40.71,40.45,40.7,6675.0
2016-06-17 12:00:00,40.67,40.71,40.45,40.62,4750.0,40.67,40.71,40.45,40.62,4750.0
2016-06-17 12:30:00,40.62,40.62,40.41,40.47,15000.0,40.62,40.62,40.41,40.47,15000.0
2016-06-17 13:00:00,40.52,40.65,40.39,40.5,17537.0,40.52,40.65,40.39,40.5,17537.0
2016-06-17 13:30:00,40.54,40.58,40.4,40.44,11966.0,40.54,40.58,40.4,40.44,11966.0
2016-06-17 14:00:00,40.43,40.58,40.32,40.47,20260.0,40.43,40.58,40.32,40.47,20260.0
2016-06-17 14:30:00,40.48,40.6,40.44,40.49,29181.0,40.48,40.6,40.44,40.49,29181.0
2016-06-17 15:00:00,40.48,40.6,40.44,40.6,17694.0,40.48,40.6,40.44,40.6,17694.0
2016-06-17 15:30:00,40.59,40.91,40.55,40.7,50890.0,40.59,40.91,40.55,40.7,50890.0
2016-06-20 09:30:00,41.28,41.86,41.03,41.53,37854.0,41.28,41.86,41.03,41.53,37854.0
2016-06-20 10:00:00,41.57,41.72,41.49,41.71,21063.0,41.57,41.72,41.49,41.71,21063.0
2016-06-20 10:30:00,41.73,41.75,41.46,41.55,42921.0,41.73,41.75,41.46,41.55,42921.0
2016-06-20 11:00:00,41.64,42.23,41.59,42.17,22505.0,41.64,42.23,41.59,42.17,22505.0
2016-06-20 11:30:00,42.17,42.35,41.92,42.12,17658.0,42.17,42.35,41.92,42.12,17658.0
2016-06-20 12:00:00,42.18,42.44,42.17,42.41,4300.0,42.18,42.44,42.17,42.41,4300.0
2016-06-20 12:30:00,42.41,42.65,42.41,42.62,10550.0,42.41,42.65,42.41,42.62,10550.0
2016-06-20 13:00:00,42.59,42.61,42.33,42.39,10001.0,42.59,42.61,42.33,42.39,10001.0
2016-06-20 13:30:00,42.38,42.41,42.27,42.34,8900.0,42.38,42.41,42.27,42.34,8900.0
2016-06-20 14:00:00,42.33,42.41,42.28,42.38,9125.0,42.33,42.41,42.28,42.38,9125.0
2016-06-20 14:30:00,42.37,42.66,42.34,42.66,7770.0,42.37,42.66,42.34,42.66,7770.0
2016-06-20 15:00:00,42.63,42.63,42.16,42.19,16650.0,42.63,42.63,42.16,42.19,16650.0
2016-06-20 15:30:00,42.2,42.25,42.13,42.16,39386.0,42.2,42.25,42.13,42.16,39386.0
2016-06-21 09:30:00,42.33,42.93,42.15,42.8,19653.0,42.33,42.93,42.15,42.8,19653.0
2016-06-21 10:00:00,42.76,42.81,42.36,42.4,16924.0,42.76,42.81,42.36,42.4,16924.0
2016-06-21 10:30:00,42.41,42.49,42.25,42.35,13238.0,42.41,42.49,42.25,42.35,13238.0
2016-06-21 11:00:00,42.38,42.56,42.12,42.21,15942.0,42.38,42.56,42.12,42.21,15942.0
2016-06-21 11:30:00,42.2,42.38,41.96,42.37,18530.0,42.2,42.38,41.96,42.37,18530.0
2016-06-21 12:00:00,42.34,42.52,42.21,42.22,25813.0,42.34,42.52,42.21,42.22,25813.0
2016-06-21 12:30:00,42.27,42.27,42.07,42.18,12100.0,42.27,42.27,42.07,42.18,12100.0
2016-06-21 13:00:00,42.17,42.22,42.04,42.07,15002.0,42.17,42.22,42.04,42.07,15002.0
2016-06-21 13:30:00,42.12,42.12,41.89,42.09,10143.0,42.12,42.12,41.89,42.09,10143.0
2016-06-21 14:00:00,42.08,42.15,41.98,42.15,12100.0,42.08,42.15,41.98,42.15,12100.0
2016-06-21 14:30:00,42.17,42.48,42.17,42.28,12702.0,42.17,42.48,42.17,42.28,12702.0
2016-06-21 15:00:00,42.29,42.47,42.21,42.29,18704.0,42.29,42.47,42.21,42.29,18704.0
2016-06-21 15:30:00,42.3,42.47,42.2,42.34,50541.0,42.3,42.47,42.2,42.34,50541.0
2016-06-22 09:30:00,42.38,42.38,41.22,41.22,11669.0,42.38,42.38,41.22,41.22,11669.0
2016-06-22 10:00:00,41.02,41.2,40.77,40.78,28916.0,41.02,41.2,40.77,40.78,28916.0
2016-06-22 10:30:00,40.73,41.01,40.73,40.92,27616.0,40.73,41.01,40.73,40.92,27616.0
2016-06-22 11:00:00,40.9,41.04,40.86,40.97,33220.0,40.9,41.04,40.86,40.97,33220.0
2016-06-22 11:30:00,40.94,41.08,40.89,40.92,18500.0,40.94,41.08,40.89,40.92,18500.0
2016-06-22 12:00:00,40.94,40.96,40.71,40.81,26648.0,40.94,40.96,40.71,40.81,26648.0
2016-06-22 12:30:00,40.81,40.97,40.75,40.97,11901.0,40.81,40.97,40.75,40.97,11901.0
2016-06-22 13:00:00,40.93,40.97,40.8,40.87,18158.0,40.93,40.97,40.8,40.87,18158.0
2016-06-22 13:30:00,40.9,41.07,40.86,41.01,14100.0,40.9,41.07,40.86,41.01,14100.0
2016-06-22 14:00:00,40.98,41.08,40.84,40.94,22798.0,40.98,41.08,40.84,40.94,22798.0
2016-06-22 14:30:00,40.93,40.96,40.76,40.81,8775.0,40.93,40.96,40.76,40.81,8775.0
2016-06-22 15:00:00,40.82,40.97,40.82,40.94,20123.0,40.82,40.97,40.82,40.94,20123.0
2016-06-22 15:30:00,40.94,41.06,40.9,40.94,38801.0,40.94,41.06,40.9,40.94,38801.0
2016-06-23 09:30:00,41.14,41.65,41.05,41.62,12056.0,41.14,41.65,41.05,41.62,12056.0
2016-06-23 10:00:00,41.65,41.83,41.61,41.61,6600.0,41.65,41.83,41.61,41.61,6600.0
2016-06-23 10:30:00,41.57,41.61,41.18,41.55,11275.0,41.57,41.61,41.18,41.55,11275.0
2016-06-23 11:00:00,41.47,41.88,41.47,41.88,10300.0,41.47,41.88,41.47,41.88,10300.0
2016-06-23 11:30:00,41.9,42.02,41.81,41.98,8800.0,41.9,42.02,41.81,41.98,8800.0
2016-06-23 12:00:00,42.0,42.1,41.9,41.93,9343.0,42.0,42.1,41.9,41.93,9343.0
2016-06-23 12:30:00,41.93,41.98,41.8,41.8,24370.0,41.93,41.98,41.8,41.8,24370.0
2016-06-23 13:00:00,41.86,41.91,41.8,41.91,14035.0,41.86,41.91,41.8,41.91,14035.0
2016-06-23 13:30:00,41.91,42.17,41.89,42.12,5100.0,41.91,42.17,41.89,42.12,5100.0
2016-06-23 14:00:00,42.12,42.23,41.96,42.05,10414.0,42.12,42.23,41.96,42.05,10414.0
2016-06-23 14:30:00,42.03,42.07,41.96,41.97,15058.0,42.03,42.07,41.96,41.97,15058.0
2016-06-23 15:00:00,41.96,42.03,41.81,41.83,25051.0,41.96,42.03,41.81,41.83,25051.0
2016-06-23 15:30:00,41.82,42.21,41.82,42.17,53312.0,41.82,42.21,41.82,42.17,53312.0
2016-06-24 09:30:00,38.33,40.03,38.33,39.79,50860.0,38.33,40.03,38.33,39.79,50860.0
2016-06-24 10:00:00,39.7,40.12,39.6,39.99,35909.0,39.7,40.12,39.6,39.99,35909.0
2016-06-24 10:30:00,40.01,40.48,39.88,40.25,18896.0,40.01,40.48,39.88,40.25,18896.0
2016-06-24 11:00:00,40.28,40.68,40.16,40.59,18574.0,40.28,40.68,40.16,40.59,18574.0
2016-06-24 11:30:00,40.62,40.82,40.59,40.81,21336.0,40.62,40.82,40.59,40.81,21336.0
2016-06-24 12:00:00,40.78,40.91,40.75,40.88,20137.0,40.78,40.91,40.75,40.88,20137.0
2016-06-24 12:30:00,40.88,40.89,40.46,40.59,15420.0,40.88,40.89,40.46,40.59,15420.0
2016-06-24 13:00:00,40.58,40.76,40.46,40.69,14051.0,40.58,40.76,40.46,40.69,14051.0
2016-06-24 13:30:00,40.76,40.84,40.6,40.65,10702.0,40.76,40.84,40.6,40.65,10702.0
2016-06-24 14:00:00,40.7,40.9,40.55,40.55,42727.0,40.7,40.9,40.55,40.55,42727.0
2016-06-24 14:30:00,40.54,40.74,40.3,40.59,15600.0,40.54,40.74,40.3,40.59,15600.0
2016-06-24 15:00:00,40.56,40.62,40.33,40.39,23740.0,40.56,40.62,40.33,40.39,23740.0
2016-06-24 15:30:00,40.41,40.57,40.15,40.28,156157.0,40.41,40.57,40.15,40.28,156157.0
2016-06-27 09:30:00,39.83,39.99,39.27,39.27,13024.0,39.83,39.99,39.27,39.27,13024.0
2016-06-27 10:00:00,39.23,39.34,38.78,38.81,20149.0,39.23,39.34,38.78,38.81,20149.0
2016-06-27 10:30:00,38.82,39.11,38.53,38.53,18432.0,38.82,39.11,38.53,38.53,18432.0
2016-06-27 11:00:00,38.47,38.68,38.36,38.61,23925.0,38.47,38.68,38.36,38.61,23925.0
2016-06-27 11:30:00,38.68,38.9,38.66,38.74,11182.0,38.68,38.9,38.66,38.74,11182.0
2016-06-27 12:00:00,38.76,39.0,38.58,38.92,8100.0,38.76,39.0,38.58,38.92,8100.0
2016-06-27 12:30:00,38.94,39.09,38.84,39.09,8500.0,38.94,39.09,38.84,39.09,8500.0
2016-06-27 13:00:00,39.04,39.12,38.93,39.02,10300.0,39.04,39.12,38.93,39.02,10300.0
2016-06-27 13:30:00,39.01,39.08,38.87,38.91,19971.0,39.01,39.08,38.87,38.91,19971.0
2016-06-27 14:00:00,38.9,38.95,38.81,38.84,9625.0,38.9,38.95,38.81,38.84,9625.0
2016-06-27 14:30:00,38.89,38.89,38.45,38.47,16200.0,38.89,38.89,38.45,38.47,16200.0
2016-06-27 15:00:00,38.51,38.74,38.51,38.7,17958.0,38.51,38.74,38.51,38.7,17958.0
2016-06-27 15:30:00,38.76,39.02,38.7,39.0,73679.0,38.76,39.02,38.7,39.0,73679.0
2016-06-28 09:30:00,39.5,39.93,39.01,39.82,13632.0,39.5,39.93,39.01,39.82,13632.0
2016-06-28 10:00:00,39.7,39.93,39.64,39.87,23141.0,39.7,39.93,39.64,39.87,23141.0
2016-06-28 10:30:00,39.77,40.05,39.63,39.87,5293.0,39.77,40.05,39.63,39.87,5293.0
2016-06-28 11:00:00,39.83,39.89,39.62,39.63,6128.0,39.83,39.89,39.62,39.63,6128.0
2016-06-28 11:30:00,39.61,39.92,39.58,39.85,6821.0,39.61,39.92,39.58,39.85,6821.0
2016-06-28 12:00:00,39.88,39.91,39.79,39.8,4100.0,39.88,39.91,39.79,39.8,4100.0
2016-06-28 12:30:00,39.8,40.05,39.8,39.86,5919.0,39.8,40.05,39.8,39.86,5919.0
2016-06-28 13:00:00,39.9,39.9,39.75,39.83,12350.0,39.9,39.9,39.75,39.83,12350.0
2016-06-28 13:30:00,39.79,39.95,39.74,39.81,6700.0,39.79,39.95,39.74,39.81,6700.0
2016-06-28 14:00:00,39.87,39.9,39.65,39.89,5200.0,39.87,39.9,39.65,39.89,5200.0
2016-06-28 14:30:00,39.89,40.24,39.89,40.03,13304.0,39.89,40.24,39.89,40.03,13304.0
2016-06-28 15:00:00,40.05,40.3,39.95,40.0,16754.0,40.05,40.3,39.95,40.0,16754.0
2016-06-28 15:30:00,40.03,40.15,39.97,40.06,30849.0,40.03,40.15,39.97,40.06,30849.0
2016-06-29 09:30:00,40.52,42.04,40.52,40.76,7146.0,40.52,42.04,40.52,40.76,7146.0
2016-06-29 10:00:00,40.61,40.88,40.54,40.59,8205.0,40.61,40.88,40.54,40.59,8205.0
2016-06-29 10:30:00,40.68,40.81,40.49,40.65,7235.0,40.68,40.81,40.49,40.65,7235.0
2016-06-29 11:00:00,40.75,41.24,40.68,41.24,7500.0,40.75,41.24,40.68,41.24,7500.0
2016-06-29 11:30:00,41.3,41.63,41.3,41.42,11900.0,41.3,41.63,41.3,41.42,11900.0
2016-06-29 12:00:00,41.45,41.55,41.32,41.43,14496.0,41.45,41.55,41.32,41.43,14496.0
2016-06-29 12:30:00,41.5,41.52,41.15,41.15,12231.0,41.5,41.52,41.15,41.15,12231.0
2016-06-29 13:00:00,41.16,41.37,41.06,41.31,15518.0,41.16,41.37,41.06,41.31,15518.0
2016-06-29 13:30:00,41.3,41.35,41.15,41.2,13860.0,41.3,41.35,41.15,41.2,13860.0
2016-06-29 14:00:00,41.2,41.2,40.96,41.08,21716.0,41.2,41.2,40.96,41.08,21716.0
2016-06-29 14:30:00,41.13,41.51,41.11,41.33,9835.0,41.13,41.51,41.11,41.33,9835.0
2016-06-29 15:00:00,41.37,41.48,41.3,41.41,13292.0,41.37,41.48,41.3,41.41,13292.0
2016-06-29 15:30:00,41.41,41.54,41.27,41.43,49045.0,41.41,41.54,41.27,41.43,49045.0
2016-06-30 09:30:00,41.43,41.77,40.87,41.57,8505.0,41.43,41.77,40.87,41.57,8505.0
2016-06-30 10:00:00,41.66,41.94,41.56,41.65,10804.0,41.66,41.94,41.56,41.65,10804.0
2016-06-30 10:30:00,41.65,42.13,41.65,42.08,11601.0,41.65,42.13,41.65,42.08,11601.0
2016-06-30 11:00:00,42.15,42.71,42.14,42.71,18971.0,42.15,42.71,42.14,42.71,18971.0
2016-06-30 11:30:00,42.75,42.75,42.5,42.5,27432.0,42.75,42.75,42.5,42.5,27432.0
2016-06-30 12:00:00,42.53,43.28,42.5,43.21,33802.0,42.53,43.28,42.5,43.21,33802.0
2016-06-30 12:30:00,43.2,43.24,42.89,43.05,10700.0,43.2,43.24,42.89,43.05,10700.0
2016-06-30 13:00:00,43.09,43.09,42.57,42.69,13801.0,43.09,43.09,42.57,42.69,13801.0
2016-06-30 13:30:00,42.63,42.87,42.44,42.45,18994.0,42.63,42.87,42.44,42.45,18994.0
2016-06-30 14:00:00,42.49,42.72,42.44,42.59,10943.0,42.49,42.72,42.44,42.59,10943.0
2016-06-30 14:30:00,42.63,42.99,42.63,42.97,7775.0,42.63,42.99,42.63,42.97,7775.0
2016-06-30 15:00:00,42.97,43.14,42.59,42.96,45417.0,42.97,43.14,42.59,42.96,45417.0
2016-06-30 15:30:00,43.04,43.2,42.83,43.2,58139.0,43.04,43.2,42.83,43.2,58139.0
2016-07-01 09:30:00,43.28,43.56,42.94,43.24,13306.0,43.28,43.56,42.94,43.24,13306.0
2016-07-01 10:00:00,43.36,43.82,43.32,43.77,14941.0,43.36,43.82,43.32,43.77,14941.0
2016-07-01 10:30:00,43.8,43.8,43.51,43.7,13128.0,43.8,43.8,43.51,43.7,13128.0
2016-07-01 11:00:00,43.78,43.83,43.39,43.53,8783.0,43.78,43.83,43.39,43.53,8783.0
2016-07-01 11:30:00,43.56,43.73,43.34,43.62,10427.0,43.56,43.73,43.34,43.62,10427.0
2016-07-01 12:00:00,43.61,43.61,43.35,43.45,6854.0,43.61,43.61,43.35,43.45,6854.0
2016-07-01 12:30:00,43.39,43.43,43.29,43.39,6801.0,43.39,43.43,43.29,43.39,6801.0
2016-07-01 13:00:00,43.4,43.45,42.95,42.95,25453.0,43.4,43.45,42.95,42.95,25453.0
2016-07-01 13:30:00,42.92,43.34,42.92,43.13,14599.0,42.92,43.34,42.92,43.13,14599.0
2016-07-01 14:00:00,43.12,43.35,43.09,43.3,5300.0,43.12,43.35,43.09,43.3,5300.0
2016-07-01 14:30:00,43.25,43.34,43.16,43.34,8600.0,43.25,43.34,43.16,43.34,8600.0
2016-07-01 15:00:00,43.37,43.81,43.33,43.61,36046.0,43.37,43.81,43.33,43.61,36046.0
2016-07-01 15:30:00,43.66,43.76,43.45,43.61,39871.0,43.66,43.76,43.45,43.61,39871.0
2016-07-05 09:30:00,43.41,43.57,43.04,43.2,9539.0,43.41,43.57,43.04,43.2,9539.0
2016-07-05 10:00:00,43.18,43.79,43.18,43.45,12390.0,43.18,43.79,43.18,43.45,12390.0
2016-07-05 10:30:00,43.55,43.56,43.41,43.41,41300.0,43.55,43.56,43.41,43.41,41300.0
2016-07-05 11:00:00,43.48,43.51,42.95,42.95,8888.0,43.48,43.51,42.95,42.95,8888.0
2016-07-05 11:30:00,42.91,42.91,42.54,42.61,19159.0,42.91,42.91,42.54,42.61,19159.0
2016-07-05 12:00:00,42.61,42.63,42.37,42.51,24469.0,42.61,42.63,42.37,42.51,24469.0
2016-07-05 12:30:00,42.59,42.65,42.48,42.48,12100.0,42.59,42.65,42.48,42.48,12100.0
2016-07-05 13:00:00,42.5,42.5,41.96,42.14,11562.0,42.5,42.5,41.96,42.14,11562.0
2016-07-05 13:30:00,42.19,42.36,41.99,42.35,4200.0,42.19,42.36,41.99,42.35,4200.0
2016-07-05 14:00:00,42.4,42.5,42.29,42.38,16089.0,42.4,42.5,42.29,42.38,16089.0
2016-07-05 14:30:00,42.41,42.45,42.25,42.45,5500.0,42.41,42.45,42.25,42.45,5500.0
2016-07-05 15:00:00,42.45,42.5,42.22,42.32,17290.0,42.45,42.5,42.22,42.32,17290.0
2016-07-05 15:30:00,42.33,42.61,42.33,42.48,32098.0,42.33,42.61,42.33,42.48,32098.0
2016-07-06 09:30:00,42.23,42.74,41.46,42.39,17759.0,42.23,42.74,41.46,42.39,17759.0
2016-07-06 10:00:00,42.5,42.52,42.06,42.15,12176.0,42.5,42.52,42.06,42.15,12176.0
2016-07-06 10:30:00,42.11,42.61,42.11,42.56,10840.0,42.11,42.61,42.11,42.56,10840.0
2016-07-06 11:00:00,42.55,42.73,42.5,42.59,36564.0,42.55,42.73,42.5,42.59,36564.0
2016-07-06 11:30:00,42.64,42.73,42.61,42.64,15598.0,42.64,42.73,42.61,42.64,15598.0
2016-07-06 12:00:00,42.66,43.11,42.63,43.09,49305.0,42.66,43.11,42.63,43.09,49305.0
2016-07-06 12:30:00,43.05,43.06,42.73,42.79,7882.0,43.05,43.06,42.73,42.79,7882.0
2016-07-06 13:00:00,42.82,42.9,42.68,42.75,3100.0,42.82,42.9,42.68,42.75,3100.0
2016-07-06 13:30:00,42.71,42.77,42.4,42.47,6803.0,42.71,42.77,42.4,42.47,6803.0
2016-07-06 14:00:00,42.45,42.72,42.43,42.62,7000.0,42.45,42.72,42.43,42.62,7000.0
2016-07-06 14:30:00,42.62,42.83,42.6,42.82,5300.0,42.62,42.83,42.6,42.82,5300.0
2016-07-06 15:00:00,42.76,42.82,42.65,42.72,5700.0,42.76,42.82,42.65,42.72,5700.0
2016-07-06 15:30:00,42.71,42.82,42.64,42.75,22872.0,42.71,42.82,42.64,42.75,22872.0
2016-07-07 09:30:00,42.94,43.35,42.75,43.25,8388.0,42.94,43.35,42.75,43.25,8388.0
2016-07-07 10:00:00,43.3,43.41,43.3,43.32,1900.0,43.3,43.41,43.3,43.32,1900.0
2016-07-07 10:30:00,43.29,43.38,43.06,43.14,13990.0,43.29,43.38,43.06,43.14,13990.0
2016-07-07 11:00:00,43.1,43.48,42.95,43.45,5872.0,43.1,43.48,42.95,43.45,5872.0
2016-07-07 11:30:00,43.42,43.5,43.15,43.15,11901.0,43.42,43.5,43.15,43.15,11901.0
2016-07-07 12:00:00,43.17,43.24,42.91,42.98,8170.0,43.17,43.24,42.91,42.98,8170.0
2016-07-07 12:30:00,43.02,43.16,42.92,42.92,5500.0,43.02,43.16,42.92,42.92,5500.0
2016-07-07 13:00:00,42.95,43.22,42.73,43.14,10502.0,42.95,43.22,42.73,43.14,10502.0
2016-07-07 13:30:00,43.15,43.17,43.01,43.12,5208.0,43.15,43.17,43.01,43.12,5208.0
2016-07-07 14:00:00,43.16,43.21,42.85,43.15,5200.0,43.16,43.21,42.85,43.15,5200.0
2016-07-07 14:30:00,43.04,43.14,42.9,42.95,8731.0,43.04,43.14,42.9,42.95,8731.0
2016-07-07 15:00:00,42.96,43.05,42.69,42.74,25786.0,42.96,43.05,42.69,42.74,25786.0
2016-07-07 15:30:00,42.76,42.92,42.73,42.85,58136.0,42.76,42.92,42.73,42.85,58136.0
2016-07-08 09:30:00,42.08,42.79,41.53,42.75,35339.0,42.08,42.79,41.53,42.75,35339.0
2016-07-08 10:00:00,42.76,43.75,42.68,43.33,87847.0,42.76,43.75,42.68,43.33,87847.0
2016-07-08 10:30:00,43.33,43.73,43.33,43.73,19003.0,43.33,43.73,43.33,43.73,19003.0
2016-07-08 11:00:00,43.79,44.09,43.64,43.75,31695.0,43.79,44.09,43.64,43.75,31695.0
2016-07-08 11:30:00,43.7,44.12,43.67,44.11,32273.0,43.7,44.12,43.67,44.11,32273.0
2016-07-08 12:00:00,44.09,44.32,43.91,43.91,29069.0,44.09,44.32,43.91,43.91,29069.0
2016-07-08 12:30:00,43.89,43.89,43.51,43.51,11388.0,43.89,43.89,43.51,43.51,11388.0
2016-07-08 13:00:00,43.58,43.74,43.58,43.73,7536.0,43.58,43.74,43.58,43.73,7536.0
2016-07-08 13:30:00,43.72,43.78,43.59,43.67,11390.0,43.72,43.78,43.59,43.67,11390.0
2016-07-08 14:00:00,43.67,43.67,43.3,43.39,11923.0,43.67,43.67,43.3,43.39,11923.0
2016-07-08 14:30:00,43.39,43.58,43.39,43.55,38963.0,43.39,43.58,43.39,43.55,38963.0
2016-07-08 15:00:00,43.52,43.75,43.49,43.68,13880.0,43.52,43.75,43.49,43.68,13880.0
2016-07-08 15:30:00,43.64,43.88,43.63,43.79,62851.0,43.64,43.88,43.63,43.79,62851.0
2016-07-11 09:30:00,44.03,44.72,44.03,44.53,27290.0,44.03,44.72,44.03,44.53,27290.0
2016-07-11 10:00:00,44.64,44.67,43.91,44.15,29478.0,44.64,44.67,43.91,44.15,29478.0
2016-07-11 10:30:00,44.12,44.55,44.12,44.5,12878.0,44.12,44.55,44.12,44.5,12878.0
2016-07-11 11:00:00,44.56,44.97,44.52,44.64,21873.0,44.56,44.97,44.52,44.64,21873.0
2016-07-11 11:30:00,44.67,45.29,44.66,45.24,15294.0,44.67,45.29,44.66,45.24,15294.0
2016-07-11 12:00:00,45.18,45.23,44.89,44.89,4950.0,45.18,45.23,44.89,44.89,4950.0
2016-07-11 12:30:00,44.92,44.94,44.74,44.74,8116.0,44.92,44.94,44.74,44.74,8116.0
2016-07-11 13:00:00,44.75,44.81,44.66,44.72,2902.0,44.75,44.81,44.66,44.72,2902.0
2016-07-11 13:30:00,44.72,44.75,44.5,44.56,10806.0,44.72,44.75,44.5,44.56,10806.0
2016-07-11 14:00:00,44.5,44.76,44.48,44.69,6702.0,44.5,44.76,44.48,44.69,6702.0
2016-07-11 14:30:00,44.68,44.88,44.68,44.83,5600.0,44.68,44.88,44.68,44.83,5600.0
2016-07-11 15:00:00,44.88,45.05,44.85,44.97,31980.0,44.88,45.05,44.85,44.97,31980.0
2016-07-11 15:30:00,44.94,45.01,44.86,44.94,34495.0,44.94,45.01,44.86,44.94,34495.0
2016-07-12 09:30:00,45.89,45.89,45.14,45.27,41046.0,45.89,45.89,45.14,45.27,41046.0
2016-07-12 10:00:00,45.41,45.41,44.91,45.21,17683.0,45.41,45.41,44.91,45.21,17683.0
2016-07-12 10:30:00,45.16,45.33,45.15,45.15,16546.0,45.16,45.33,45.15,45.15,16546.0
2016-07-12 11:00:00,45.11,45.36,45.04,45.09,15894.0,45.11,45.36,45.04,45.09,15894.0
2016-07-12 11:30:00,45.14,45.45,45.11,45.25,11750.0,45.14,45.45,45.11,45.25,11750.0
2016-07-12 12:00:00,45.24,45.57,45.24,45.46,11500.0,45.24,45.57,45.24,45.46,11500.0
2016-07-12 12:30:00,45.46,45.47,45.13,45.21,8226.0,45.46,45.47,45.13,45.21,8226.0
2016-07-12 13:00:00,45.22,45.33,44.96,45.16,12000.0,45.22,45.33,44.96,45.16,12000.0
2016-07-12 13:30:00,45.16,45.16,44.73,44.88,10145.0,45.16,45.16,44.73,44.88,10145.0
2016-07-12 14:00:00,44.98,45.09,44.77,44.91,18599.0,44.98,45.09,44.77,44.91,18599.0
2016-07-12 14:30:00,44.96,45.04,44.84,44.85,14613.0,44.96,45.04,44.84,44.85,14613.0
2016-07-12 15:00:00,44.84,45.05,44.8,44.89,14537.0,44.84,45.05,44.8,44.89,14537.0
2016-07-12 15:30:00,44.91,44.97,44.73,44.78,26470.0,44.91,44.97,44.73,44.78,26470.0
2016-07-13 09:30:00,44.99,45.06,44.47,44.8,11933.0,44.99,45.06,44.47,44.8,11933.0
2016-07-13 10:00:00,44.86,45.02,44.68,44.81,10112.0,44.86,45.02,44.68,44.81,10112.0
2016-07-13 10:30:00,44.86,44.98,44.76,44.76,8006.0,44.86,44.98,44.76,44.76,8006.0
2016-07-13 11:00:00,44.76,44.83,44.56,44.65,6600.0,44.76,44.83,44.56,44.65,6600.0
2016-07-13 11:30:00,44.78,44.78,44.31,44.45,7929.0,44.78,44.78,44.31,44.45,7929.0
2016-07-13 12:00:00,44.5,44.7,44.5,44.7,3400.0,44.5,44.7,44.5,44.7,3400.0
2016-07-13 12:30:00,44.65,44.66,44.41,44.52,5100.0,44.65,44.66,44.41,44.52,5100.0
2016-07-13 13:00:00,44.49,44.6,44.34,44.34,7700.0,44.49,44.6,44.34,44.34,7700.0
2016-07-13 13:30:00,44.31,44.53,44.31,44.41,37533.0,44.31,44.53,44.31,44.41,37533.0
2016-07-13 14:00:00,44.48,44.63,44.41,44.54,35944.0,44.48,44.63,44.41,44.54,35944.0
2016-07-13 14:30:00,44.54,44.59,44.38,44.38,12834.0,44.54,44.59,44.38,44.38,12834.0
2016-07-13 15:00:00,44.42,44.48,44.06,44.06,20071.0,44.42,44.48,44.06,44.06,20071.0
2016-07-13 15:30:00,44.06,44.33,43.87,44.31,71755.0,44.06,44.33,43.87,44.31,71755.0
2016-07-14 09:30:00,44.77,45.18,44.15,45.09,6052.0,44.77,45.18,44.15,45.09,6052.0
2016-07-14 10:00:00,45.04,45.09,44.82,45.01,19194.0,45.04,45.09,44.82,45.01,19194.0
2016-07-14 10:30:00,45.04,45.25,45.0,45.17,24453.0,45.04,45.25,45.0,45.17,24453.0
2016-07-14 11:00:00,45.16,45.36,45.07,45.16,17286.0,45.16,45.36,45.07,45.16,17286.0
2016-07-14 11:30:00,45.16,45.19,45.04,45.14,7700.0,45.16,45.19,45.04,45.14,7700.0
2016-07-14 12:00:00,45.13,45.17,44.91,44.95,11637.0,45.13,45.17,44.91,44.95,11637.0
2016-07-14 12:30:00,45.05,45.12,44.99,45.01,7603.0,45.05,45.12,44.99,45.01,7603.0
2016-07-14 13:00:00,45.01,45.01,44.78,44.88,19400.0,45.01,45.01,44.78,44.88,19400.0
2016-07-14 13:30:00,44.92,45.1,44.92,45.03,10549.0,44.92,45.1,44.92,45.03,10549.0
2016-07-14 14:00:00,45.06,45.14,44.98,45.09,21000.0,45.06,45.14,44.98,45.09,21000.0
2016-07-14 14:30:00,45.1,45.19,44.89,45.05,169391.0,45.1,45.19,44.89,45.05,169391.0
2016-07-14 15:00:00,45.03,45.08,44.9,45.01,20504.0,45.03,45.08,44.9,45.01,20504.0
2016-07-14 15:30:00,44.99,45.0,44.67,44.75,46383.0,44.99,45.0,44.67,44.75,46383.0
2016-07-15 09:30:00,45.02,45.39,40.96,44.51,14740.0,45.02,45.39,40.96,44.51,14740.0
2016-07-15 10:00:00,44.5,44.67,44.39,44.55,7085.0,44.5,44.67,44.39,44.55,7085.0
2016-07-15 10:30:00,44.59,44.65,44.4,44.64,6300.0,44.59,44.65,44.4,44.64,6300.0
2016-07-15 11:00:00,44.67,44.68,44.51,44.62,8143.0,44.67,44.68,44.51,44.62,8143.0
2016-07-15 11:30:00,44.68,44.76,44.66,44.66,4100.0,44.68,44.76,44.66,44.66,4100.0
2016-07-15 12:00:00,44.64,44.85,44.64,44.78,2400.0,44.64,44.85,44.64,44.78,2400.0
2016-07-15 12:30:00,44.81,44.81,44.48,44.62,4524.0,44.81,44.81,44.48,44.62,4524.0
2016-07-15 13:00:00,44.57,44.59,44.37,44.41,5153.0,44.57,44.59,44.37,44.41,5153.0
2016-07-15 13:30:00,44.36,44.58,44.33,44.58,5400.0,44.36,44.58,44.33,44.58,5400.0
2016-07-15 14:00:00,44.56,44.61,44.45,44.46,3436.0,44.56,44.61,44.45,44.46,3436.0
2016-07-15 14:30:00,44.43,44.53,44.38,44.5,6260.0,44.43,44.53,44.38,44.5,6260.0
2016-07-15 15:00:00,44.5,44.63,44.46,44.6,3220.0,44.5,44.63,44.46,44.6,3220.0
2016-07-15 15:30:00,44.63,44.75,44.56,44.69,15165.0,44.63,44.75,44.56,44.69,15165.0
2016-07-18 09:30:00,44.47,44.89,44.44,44.71,11358.0,44.47,44.89,44.44,44.71,11358.0
2016-07-18 10:00:00,44.69,44.87,44.64,44.75,6300.0,44.69,44.87,44.64,44.75,6300.0
2016-07-18 10:30:00,44.82,44.91,44.67,44.72,9895.0,44.82,44.91,44.67,44.72,9895.0
2016-07-18 11:00:00,44.71,44.79,44.6,44.66,5713.0,44.71,44.79,44.6,44.66,5713.0
2016-07-18 11:30:00,44.67,44.68,44.4,44.42,15396.0,44.67,44.68,44.4,44.42,15396.0
2016-07-18 12:00:00,44.46,44.56,44.41,44.56,3200.0,44.46,44.56,44.41,44.56,3200.0
2016-07-18 12:30:00,44.48,44.51,44.39,44.5,2225.0,44.48,44.51,44.39,44.5,2225.0
2016-07-18 13:00:00,44.5,44.51,44.41,44.43,3800.0,44.5,44.51,44.41,44.43,3800.0
2016-07-18 13:30:00,44.4,44.65,44.4,44.65,10004.0,44.4,44.65,44.4,44.65,10004.0
2016-07-18 14:00:00,44.63,44.64,44.47,44.64,5920.0,44.63,44.64,44.47,44.64,5920.0
2016-07-18 14:30:00,44.7,44.97,44.64,44.88,21906.0,44.7,44.97,44.64,44.88,21906.0
2016-07-18 15:00:00,44.87,45.09,44.77,44.81,28186.0,44.87,45.09,44.77,44.81,28186.0
2016-07-18 15:30:00,44.84,45.0,44.77,44.78,22795.0,44.84,45.0,44.77,44.78,22795.0
2016-07-19 09:30:00,44.61,44.9,44.57,44.58,2435.0,44.61,44.9,44.57,44.58,2435.0
2016-07-19 10:00:00,44.55,44.7,44.49,44.49,4000.0,44.55,44.7,44.49,44.49,4000.0
2016-07-19 10:30:00,44.57,44.57,44.28,44.4,6600.0,44.57,44.57,44.28,44.4,6600.0
2016-07-19 11:00:00,44.41,44.68,44.4,44.61,3800.0,44.41,44.68,44.4,44.61,3800.0
2016-07-19 11:30:00,44.69,44.69,44.46,44.46,2800.0,44.69,44.69,44.46,44.46,2800.0
2016-07-19 12:00:00,44.49,44.53,44.33,44.33,3869.0,44.49,44.53,44.33,44.33,3869.0
2016-07-19 12:30:00,44.36,44.49,44.26,44.3,29500.0,44.36,44.49,44.26,44.3,29500.0
2016-07-19 13:00:00,44.3,44.32,44.06,44.09,6000.0,44.3,44.32,44.06,44.09,6000.0
2016-07-19 13:30:00,44.05,44.18,43.96,44.08,10399.0,44.05,44.18,43.96,44.08,10399.0
2016-07-19 14:00:00,44.08,44.09,43.99,44.03,6851.0,44.08,44.09,43.99,44.03,6851.0
2016-07-19 14:30:00,44.11,44.36,44.04,44.36,4000.0,44.11,44.36,44.04,44.36,4000.0
2016-07-19 15:00:00,44.35,44.35,44.16,44.22,4873.0,44.35,44.35,44.16,44.22,4873.0
2016-07-19 15:30:00,44.22,44.22,44.03,44.03,22881.0,44.22,44.22,44.03,44.03,22881.0
2016-07-20 09:30:00,44.4,44.68,44.22,44.34,7308.0,44.4,44.68,44.22,44.34,7308.0
2016-07-20 10:00:00,44.36,44.58,44.28,44.46,24303.0,44.36,44.58,44.28,44.46,24303.0
2016-07-20 10:30:00,44.48,44.75,44.48,44.66,11100.0,44.48,44.75,44.48,44.66,11100.0
2016-07-20 11:00:00,44.64,44.72,44.44,44.65,15722.0,44.64,44.72,44.44,44.65,15722.0
2016-07-20 11:30:00,44.76,44.87,44.66,44.74,5233.0,44.76,44.87,44.66,44.74,5233.0
2016-07-20 12:00:00,44.65,44.82,44.61,44.78,9930.0,44.65,44.82,44.61,44.78,9930.0
2016-07-20 12:30:00,44.73,44.75,44.65,44.65,5900.0,44.73,44.75,44.65,44.65,5900.0
2016-07-20 13:00:00,44.7,44.73,44.65,44.7,6800.0,44.7,44.73,44.65,44.7,6800.0
2016-07-20 13:30:00,44.7,45.06,44.68,44.85,57897.0,44.7,45.06,44.68,44.85,57897.0
2016-07-20 14:00:00,44.88,44.99,44.88,44.9,8070.0,44.88,44.99,44.88,44.9,8070.0
2016-07-20 14:30:00,44.88,45.09,44.85,45.02,5912.0,44.88,45.09,44.85,45.02,5912.0
2016-07-20 15:00:00,45.03,45.04,44.69,44.69,18099.0,45.03,45.04,44.69,44.69,18099.0
2016-07-20 15:30:00,44.72,44.84,44.7,44.74,26674.0,44.72,44.84,44.7,44.74,26674.0
2016-07-21 09:30:00,44.87,45.29,44.46,44.56,11335.0,44.87,45.29,44.46,44.56,11335.0
2016-07-21 10:00:00,44.61,44.9,44.47,44.47,14599.0,44.61,44.9,44.47,44.47,14599.0
2016-07-21 10:30:00,44.53,44.68,44.17,44.23,27192.0,44.53,44.68,44.17,44.23,27192.0
2016-07-21 11:00:00,44.26,44.26,44.02,44.06,8672.0,44.26,44.26,44.02,44.06,8672.0
2016-07-21 11:30:00,44.0,44.01,43.51,43.78,4818.0,44.0,44.01,43.51,43.78,4818.0
2016-07-21 12:00:00,43.82,43.91,43.63,43.63,3000.0,43.82,43.91,43.63,43.63,3000.0
2016-07-21 12:30:00,43.72,43.86,43.62,43.75,15600.0,43.72,43.86,43.62,43.75,15600.0
2016-07-21 13:00:00,43.73,43.76,43.6,43.6,35642.0,43.73,43.76,43.6,43.6,35642.0
2016-07-21 13:30:00,43.66,43.68,43.54,43.59,7800.0,43.66,43.68,43.54,43.59,7800.0
2016-07-21 14:00:00,43.57,43.6,43.45,43.53,8870.0,43.57,43.6,43.45,43.53,8870.0
2016-07-21 14:30:00,43.51,43.6,43.47,43.58,8009.0,43.51,43.6,43.47,43.58,8009.0
2016-07-21 15:00:00,43.53,43.56,43.43,43.5,15315.0,43.53,43.56,43.43,43.5,15315.0
2016-07-21 15:30:00,43.5,43.58,43.43,43.43,59121.0,43.5,43.58,43.43,43.43,59121.0
2016-07-22 09:30:00,43.64,43.64,42.74,43.01,27575.0,43.64,43.64,42.74,43.01,27575.0
2016-07-22 10:00:00,42.98,43.31,42.97,43.18,16870.0,42.98,43.31,42.97,43.18,16870.0
2016-07-22 10:30:00,43.15,43.31,43.12,43.19,24264.0,43.15,43.31,43.12,43.19,24264.0
2016-07-22 11:00:00,43.21,43.27,43.09,43.17,16045.0,43.21,43.27,43.09,43.17,16045.0
2016-07-22 11:30:00,43.16,43.57,43.07,43.43,30670.0,43.16,43.57,43.07,43.43,30670.0
2016-07-22 12:00:00,43.46,44.0,43.45,43.91,17489.0,43.46,44.0,43.45,43.91,17489.0
2016-07-22 12:30:00,44.0,44.0,43.85,43.96,8731.0,44.0,44.0,43.85,43.96,8731.0
2016-07-22 13:00:00,44.0,44.0,43.93,43.96,15372.0,44.0,44.0,43.93,43.96,15372.0
2016-07-22 13:30:00,43.98,44.0,43.9,43.92,9055.0,43.98,44.0,43.9,43.92,9055.0
2016-07-22 14:00:00,43.95,44.09,43.93,43.99,21602.0,43.95,44.09,43.93,43.99,21602.0
2016-07-22 14:30:00,44.0,44.4,43.97,44.17,10350.0,44.0,44.4,43.97,44.17,10350.0
2016-07-22 15:00:00,44.21,44.37,44.07,44.35,14938.0,44.21,44.37,44.07,44.35,14938.0
2016-07-22 15:30:00,44.35,44.43,44.25,44.41,33250.0,44.35,44.43,44.25,44.41,33250.0
2016-07-25 09:30:00,44.12,44.12,44.0,44.09,2724.0,44.12,44.12,44.0,44.09,2724.0
2016-07-25 10:00:00,44.39,44.39,44.22,44.38,2000.0,44.39,44.39,44.22,44.38,2000.0
2016-07-25 10:30:00,44.39,44.57,44.36,44.48,5800.0,44.39,44.57,44.36,44.48,5800.0
2016-07-25 11:00:00,44.47,44.68,44.41,44.68,5332.0,44.47,44.68,44.41,44.68,5332.0
2016-07-25 11:30:00,44.64,44.84,44.55,44.6,10950.0,44.64,44.84,44.55,44.6,10950.0
2016-07-25 12:00:00,44.6,44.7,44.45,44.49,10600.0,44.6,44.7,44.45,44.49,10600.0
2016-07-25 12:30:00,44.49,44.62,44.41,44.41,3425.0,44.49,44.62,44.41,44.41,3425.0
2016-07-25 13:00:00,44.41,44.52,44.35,44.47,5500.0,44.41,44.52,44.35,44.47,5500.0
2016-07-25 13:30:00,44.48,44.48,44.4,44.41,1800.0,44.48,44.48,44.4,44.41,1800.0
2016-07-25 14:00:00,44.37,44.5,44.36,44.49,4750.0,44.37,44.5,44.36,44.49,4750.0
2016-07-25 14:30:00,44.46,44.47,44.31,44.36,8810.0,44.46,44.47,44.31,44.36,8810.0
2016-07-25 15:00:00,44.38,44.41,44.21,44.41,6410.0,44.38,44.41,44.21,44.41,6410.0
2016-07-25 15:30:00,44.38,44.5,44.36,44.46,15973.0,44.38,44.5,44.36,44.46,15973.0
2016-07-26 09:30:00,44.37,44.84,43.5,44.82,3796.0,44.37,44.84,43.5,44.82,3796.0
2016-07-26 10:00:00,44.87,44.96,44.73,44.8,3049.0,44.87,44.96,44.73,44.8,3049.0
2016-07-26 10:30:00,44.9,44.91,44.53,44.53,3940.0,44.9,44.91,44.53,44.53,3940.0
2016-07-26 11:00:00,44.42,44.52,44.34,44.44,7835.0,44.42,44.52,44.34,44.44,7835.0
2016-07-26 11:30:00,44.42,44.87,44.41,44.83,7910.0,44.42,44.87,44.41,44.83,7910.0
2016-07-26 12:00:00,44.85,45.04,44.69,44.91,3300.0,44.85,45.04,44.69,44.91,3300.0
2016-07-26 12:30:00,44.9,44.93,44.83,44.83,1800.0,44.9,44.93,44.83,44.83,1800.0
2016-07-26 13:00:00,44.83,44.91,44.6,44.61,10057.0,44.83,44.91,44.6,44.61,10057.0
2016-07-26 13:30:00,44.6,44.69,44.51,44.52,4900.0,44.6,44.69,44.51,44.52,4900.0
2016-07-26 14:00:00,44.53,44.57,44.48,44.53,3600.0,44.53,44.57,44.48,44.53,3600.0
2016-07-26 14:30:00,44.61,44.65,44.55,44.62,4100.0,44.61,44.65,44.55,44.62,4100.0
2016-07-26 15:00:00,44.58,44.64,44.48,44.48,5600.0,44.58,44.64,44.48,44.48,5600.0
2016-07-26 15:30:00,44.49,44.7,44.49,44.69,25406.0,44.49,44.7,44.49,44.69,25406.0
2016-07-27 09:30:00,44.68,44.92,44.68,44.75,2429.0,44.68,44.92,44.68,44.75,2429.0
2016-07-27 10:00:00,44.69,44.8,44.53,44.66,12560.0,44.69,44.8,44.53,44.66,12560.0
2016-07-27 10:30:00,44.62,44.66,44.4,44.49,5365.0,44.62,44.66,44.4,44.49,5365.0
2016-07-27 11:00:00,44.57,44.71,44.54,44.71,11210.0,44.57,44.71,44.54,44.71,11210.0
2016-07-27 11:30:00,44.9,44.99,44.74,44.74,13092.0,44.9,44.99,44.74,44.74,13092.0
2016-07-27 12:00:00,44.82,44.82,44.74,44.74,1800.0,44.82,44.82,44.74,44.74,1800.0
2016-07-27 12:30:00,44.68,44.68,44.59,44.63,1799.0,44.68,44.68,44.59,44.63,1799.0
2016-07-27 13:00:00,44.69,44.83,44.62,44.76,3917.0,44.69,44.83,44.62,44.76,3917.0
2016-07-27 13:30:00,44.85,45.15,44.81,45.15,4425.0,44.85,45.15,44.81,45.15,4425.0
2016-07-27 14:00:00,45.12,45.14,44.89,44.92,12563.0,45.12,45.14,44.89,44.92,12563.0
2016-07-27 14:30:00,44.97,45.05,44.93,45.05,4200.0,44.97,45.05,44.93,45.05,4200.0
2016-07-27 15:00:00,45.07,45.19,45.04,45.08,12111.0,45.07,45.19,45.04,45.08,12111.0
2016-07-27 15:30:00,45.12,45.16,44.93,45.04,18121.0,45.12,45.16,44.93,45.04,18121.0
2016-07-28 09:30:00,45.1,45.38,43.76,45.29,15452.0,45.1,45.38,43.76,45.29,15452.0
2016-07-28 10:00:00,45.3,45.37,45.05,45.1,9879.0,45.3,45.37,45.05,45.1,9879.0
2016-07-28 10:30:00,45.16,45.51,45.12,45.17,30400.0,45.16,45.51,45.12,45.17,30400.0
2016-07-28 11:00:00,45.19,45.24,45.09,45.24,1900.0,45.19,45.24,45.09,45.24,1900.0
2016-07-28 11:30:00,45.23,45.33,45.16,45.24,3300.0,45.23,45.33,45.16,45.24,3300.0
2016-07-28 12:00:00,45.19,45.29,45.12,45.2,7607.0,45.19,45.29,45.12,45.2,7607.0
2016-07-28 12:30:00,45.2,45.28,45.13,45.2,3225.0,45.2,45.28,45.13,45.2,3225.0
2016-07-28 13:00:00,45.15,45.38,45.15,45.31,4916.0,45.15,45.38,45.15,45.31,4916.0
2016-07-28 13:30:00,45.33,45.42,45.25,45.42,6070.0,45.33,45.42,45.25,45.42,6070.0
2016-07-28 14:00:00,45.4,45.45,45.3,45.4,10439.0,45.4,45.45,45.3,45.4,10439.0
2016-07-28 14:30:00,45.41,45.51,45.34,45.36,12900.0,45.41,45.51,45.34,45.36,12900.0
2016-07-28 15:00:00,45.45,45.46,45.04,45.06,10589.0,45.45,45.46,45.04,45.06,10589.0
2016-07-28 15:30:00,45.1,45.18,44.97,45.03,29555.0,45.1,45.18,44.97,45.03,29555.0
2016-07-29 09:30:00,45.01,45.01,42.75,44.29,16067.0,45.01,45.01,42.75,44.29,16067.0
2016-07-29 10:00:00,44.22,44.34,43.8,43.84,10856.0,44.22,44.34,43.8,43.84,10856.0
2016-07-29 10:30:00,43.74,44.13,43.65,43.82,12824.0,43.74,44.13,43.65,43.82,12824.0
2016-07-29 11:00:00,43.88,44.3,43.82,44.26,28200.0,43.88,44.3,43.82,44.26,28200.0
2016-07-29 11:30:00,44.28,44.35,44.1,44.16,7452.0,44.28,44.35,44.1,44.16,7452.0
2016-07-29 12:00:00,44.21,44.31,44.0,44.18,21573.0,44.21,44.31,44.0,44.18,21573.0
2016-07-29 12:30:00,44.2,44.46,44.03,44.12,11202.0,44.2,44.46,44.03,44.12,11202.0
2016-07-29 13:00:00,44.12,44.36,44.09,44.28,6284.0,44.12,44.36,44.09,44.28,6284.0
2016-07-29 13:30:00,44.26,44.45,44.26,44.45,3400.0,44.26,44.45,44.26,44.45,3400.0
2016-07-29 14:00:00,44.4,44.51,44.38,44.5,6164.0,44.4,44.51,44.38,44.5,6164.0
2016-07-29 14:30:00,44.43,44.5,44.37,44.48,4557.0,44.43,44.5,44.37,44.48,4557.0
2016-07-29 15:00:00,44.49,44.7,44.4,44.67,10100.0,44.49,44.7,44.4,44.67,10100.0
2016-07-29 15:30:00,44.62,44.8,44.55,44.62,26471.0,44.62,44.8,44.55,44.62,26471.0
2016-08-01 09:30:00,44.87,45.14,44.36,44.64,7344.0,44.87,45.14,44.36,44.64,7344.0
2016-08-01 10:00:00,44.64,44.79,44.49,44.63,6603.0,44.64,44.79,44.49,44.63,6603.0
2016-08-01 10:30:00,44.63,44.8,44.63,44.71,7100.0,44.63,44.8,44.63,44.71,7100.0
2016-08-01 11:00:00,44.74,44.77,44.51,44.54,8940.0,44.74,44.77,44.51,44.54,8940.0
2016-08-01 11:30:00,44.49,44.58,44.42,44.43,6259.0,44.49,44.58,44.42,44.43,6259.0
2016-08-01 12:00:00,44.46,44.46,44.16,44.31,14000.0,44.46,44.46,44.16,44.31,14000.0
2016-08-01 12:30:00,44.34,44.59,44.34,44.59,4000.0,44.34,44.59,44.34,44.59,4000.0
2016-08-01 13:00:00,44.59,44.7,44.49,44.67,3500.0,44.59,44.7,44.49,44.67,3500.0
2016-08-01 13:30:00,44.72,44.96,44.71,44.96,6105.0,44.72,44.96,44.71,44.96,6105.0
2016-08-01 14:00:00,44.95,45.04,44.9,44.95,9588.0,44.95,45.04,44.9,44.95,9588.0
2016-08-01 14:30:00,44.97,45.08,44.92,44.98,6000.0,44.97,45.08,44.92,44.98,6000.0
2016-08-01 15:00:00,44.98,45.03,44.79,44.79,10110.0,44.98,45.03,44.79,44.79,10110.0
2016-08-01 15:30:00,44.78,44.92,44.51,44.9,37159.0,44.78,44.92,44.51,44.9,37159.0
2016-08-02 09:30:00,44.88,44.95,44.5,44.8,7524.0,44.88,44.95,44.5,44.8,7524.0
2016-08-02 10:00:00,44.71,44.71,44.4,44.41,3592.0,44.71,44.71,44.4,44.41,3592.0
2016-08-02 10:30:00,44.41,44.43,44.21,44.21,1836.0,44.41,44.43,44.21,44.21,1836.0
2016-08-02 11:00:00,44.19,44.38,44.19,44.34,10000.0,44.19,44.38,44.19,44.34,10000.0
2016-08-02 11:30:00,44.26,44.37,44.21,44.33,1700.0,44.26,44.37,44.21,44.33,1700.0
2016-08-02 12:00:00,44.38,44.38,44.0,44.16,17670.0,44.38,44.38,44.0,44.16,17670.0
2016-08-02 12:30:00,44.29,44.29,44.14,44.15,2611.0,44.29,44.29,44.14,44.15,2611.0
2016-08-02 13:00:00,44.15,44.26,44.07,44.22,10171.0,44.15,44.26,44.07,44.22,10171.0
2016-08-02 13:30:00,44.26,44.49,44.2,44.42,9498.0,44.26,44.49,44.2,44.42,9498.0
2016-08-02 14:00:00,44.42,44.5,44.4,44.44,15313.0,44.42,44.5,44.4,44.44,15313.0
2016-08-02 14:30:00,44.41,44.63,44.35,44.51,107259.0,44.41,44.63,44.35,44.51,107259.0
2016-08-02 15:00:00,44.46,44.56,44.43,44.52,8286.0,44.46,44.56,44.43,44.52,8286.0
2016-08-02 15:30:00,44.53,44.57,44.5,44.5,34061.0,44.53,44.57,44.5,44.5,34061.0
2016-08-03 09:30:00,44.35,44.71,44.1,44.48,2749.0,44.35,44.71,44.1,44.48,2749.0
2016-08-03 10:00:00,44.24,44.43,44.23,44.26,4007.0,44.24,44.43,44.23,44.26,4007.0
2016-08-03 10:30:00,44.25,44.81,44.25,44.67,6000.0,44.25,44.81,44.25,44.67,6000.0
2016-08-03 11:00:00,44.68,44.94,44.64,44.93,3110.0,44.68,44.94,44.64,44.93,3110.0
2016-08-03 11:30:00,44.91,45.07,44.84,45.07,6700.0,44.91,45.07,44.84,45.07,6700.0
2016-08-03 12:00:00,45.05,45.64,45.03,45.62,12370.0,45.05,45.64,45.03,45.62,12370.0
2016-08-03 12:30:00,45.59,45.9,45.56,45.86,22054.0,45.59,45.9,45.56,45.86,22054.0
2016-08-03 13:00:00,45.79,45.84,45.69,45.71,13775.0,45.79,45.84,45.69,45.71,13775.0
2016-08-03 13:30:00,45.68,45.85,45.68,45.7,14505.0,45.68,45.85,45.68,45.7,14505.0
2016-08-03 14:00:00,45.7,45.78,45.66,45.7,34343.0,45.7,45.78,45.66,45.7,34343.0
2016-08-03 14:30:00,45.69,45.75,45.65,45.7,7755.0,45.69,45.75,45.65,45.7,7755.0
2016-08-03 15:00:00,45.68,45.94,45.68,45.94,13174.0,45.68,45.94,45.68,45.94,13174.0
2016-08-03 15:30:00,45.94,46.31,45.84,46.05,50692.0,45.94,46.31,45.84,46.05,50692.0
2016-08-04 09:30:00,46.15,46.63,45.97,45.99,13300.0,46.15,46.63,45.97,45.99,13300.0
2016-08-04 10:00:00,45.9,45.96,45.5,45.75,17571.0,45.9,45.96,45.5,45.75,17571.0
2016-08-04 10:30:00,45.77,46.12,45.77,46.12,6155.0,45.77,46.12,45.77,46.12,6155.0
2016-08-04 11:00:00,46.13,46.23,46.07,46.12,31926.0,46.13,46.23,46.07,46.12,31926.0
2016-08-04 11:30:00,46.11,46.15,46.07,46.09,17159.0,46.11,46.15,46.07,46.09,17159.0
2016-08-04 12:00:00,46.09,46.2,46.08,46.09,5425.0,46.09,46.2,46.08,46.09,5425.0
2016-08-04 12:30:00,46.12,46.17,46.07,46.08,9916.0,46.12,46.17,46.07,46.08,9916.0
2016-08-04 13:00:00,46.09,46.21,46.07,46.12,5775.0,46.09,46.21,46.07,46.12,5775.0
2016-08-04 13:30:00,46.11,46.24,46.11,46.22,7000.0,46.11,46.24,46.11,46.22,7000.0
2016-08-04 14:00:00,46.22,46.23,46.12,46.13,7412.0,46.22,46.23,46.12,46.13,7412.0
2016-08-04 14:30:00,46.09,46.19,46.07,46.14,10042.0,46.09,46.19,46.07,46.14,10042.0
2016-08-04 15:00:00,46.13,46.21,45.99,46.01,29093.0,46.13,46.21,45.99,46.01,29093.0
2016-08-04 15:30:00,46.02,46.37,46.0,46.3,46481.0,46.02,46.37,46.0,46.3,46481.0
2016-08-05 09:30:00,46.77,47.29,45.57,47.04,46190.0,46.77,47.29,45.57,47.04,46190.0
2016-08-05 10:00:00,47.16,47.23,46.94,47.0,11255.0,47.16,47.23,46.94,47.0,11255.0
2016-08-05 10:30:00,46.99,47.17,46.94,47.08,14000.0,46.99,47.17,46.94,47.08,14000.0
2016-08-05 11:00:00,47.05,47.28,47.05,47.21,5823.0,47.05,47.28,47.05,47.21,5823.0
2016-08-05 11:30:00,47.24,47.33,47.16,47.23,13539.0,47.24,47.33,47.16,47.23,13539.0
2016-08-05 12:00:00,47.23,47.37,47.18,47.3,9150.0,47.23,47.37,47.18,47.3,9150.0
2016-08-05 12:30:00,47.3,47.35,47.24,47.25,5165.0,47.3,47.35,47.24,47.25,5165.0
2016-08-05 13:00:00,47.24,47.35,47.22,47.25,4523.0,47.24,47.35,47.22,47.25,4523.0
2016-08-05 13:30:00,47.25,47.31,47.24,47.25,17700.0,47.25,47.31,47.24,47.25,17700.0
2016-08-05 14:00:00,47.32,47.32,47.1,47.1,38014.0,47.32,47.32,47.1,47.1,38014.0
2016-08-05 14:30:00,47.15,47.23,47.09,47.16,39589.0,47.15,47.23,47.09,47.16,39589.0
2016-08-05 15:00:00,47.13,47.38,47.13,47.38,8497.0,47.13,47.38,47.13,47.38,8497.0
2016-08-05 15:30:00,47.37,47.39,46.98,47.25,82097.0,47.37,47.39,46.98,47.25,82097.0
2016-08-08 09:30:00,47.45,47.57,47.17,47.39,50110.0,47.45,47.57,47.17,47.39,50110.0
2016-08-08 10:00:00,47.4,47.47,47.33,47.36,36950.0,47.4,47.47,47.33,47.36,36950.0
2016-08-08 10:30:00,47.35,47.59,47.34,47.59,10745.0,47.35,47.59,47.34,47.59,10745.0
2016-08-08 11:00:00,47.67,47.75,47.6,47.68,14872.0,47.67,47.75,47.6,47.68,14872.0
2016-08-08 11:30:00,47.69,47.99,47.69,47.98,13872.0,47.69,47.99,47.69,47.98,13872.0
2016-08-08 12:00:00,47.96,48.14,47.82,47.92,54821.0,47.96,48.14,47.82,47.92,54821.0
2016-08-08 12:30:00,47.89,47.89,47.73,47.78,8488.0,47.89,47.89,47.73,47.78,8488.0
2016-08-08 13:00:00,47.77,47.83,47.68,47.68,31956.0,47.77,47.83,47.68,47.68,31956.0
2016-08-08 13:30:00,47.7,47.73,47.18,47.18,37533.0,47.7,47.73,47.18,47.18,37533.0
2016-08-08 14:00:00,47.19,47.36,47.15,47.19,22531.0,47.19,47.36,47.15,47.19,22531.0
2016-08-08 14:30:00,47.18,47.25,46.92,46.92,24413.0,47.18,47.25,46.92,46.92,24413.0
2016-08-08 15:00:00,46.88,47.11,46.85,47.09,23322.0,46.88,47.11,46.85,47.09,23322.0
2016-08-08 15:30:00,47.09,47.27,47.02,47.27,51171.0,47.09,47.27,47.02,47.27,51171.0
2016-08-09 09:30:00,47.2,47.34,45.91,46.92,9735.0,47.2,47.34,45.91,46.92,9735.0
2016-08-09 10:00:00,47.0,47.48,46.97,47.39,16508.0,47.0,47.48,46.97,47.39,16508.0
2016-08-09 10:30:00,47.36,47.65,47.21,47.59,9171.0,47.36,47.65,47.21,47.59,9171.0
2016-08-09 11:00:00,47.6,47.83,47.42,47.46,13529.0,47.6,47.83,47.42,47.46,13529.0
2016-08-09 11:30:00,47.46,47.6,47.37,47.39,6555.0,47.46,47.6,47.37,47.39,6555.0
2016-08-09 12:00:00,47.48,47.55,47.4,47.42,3213.0,47.48,47.55,47.4,47.42,3213.0
2016-08-09 12:30:00,47.41,47.45,47.33,47.34,6900.0,47.41,47.45,47.33,47.34,6900.0
2016-08-09 13:00:00,47.28,47.52,47.27,47.49,29121.0,47.28,47.52,47.27,47.49,29121.0
2016-08-09 13:30:00,47.55,47.6,47.37,47.45,15856.0,47.55,47.6,47.37,47.45,15856.0
2016-08-09 14:00:00,47.45,47.53,47.3,47.37,16835.0,47.45,47.53,47.3,47.37,16835.0
2016-08-09 14:30:00,47.36,47.42,46.96,47.01,31269.0,47.36,47.42,46.96,47.01,31269.0
2016-08-09 15:00:00,47.03,47.09,46.64,46.68,31359.0,47.03,47.09,46.64,46.68,31359.0
2016-08-09 15:30:00,46.68,46.71,46.14,46.36,93100.0,46.68,46.71,46.14,46.36,93100.0
2016-08-10 09:30:00,49.65,49.65,44.6,44.69,75079.0,49.65,49.65,44.6,44.69,75079.0
2016-08-10 10:00:00,44.59,45.2,44.45,45.15,72334.0,44.59,45.2,44.45,45.15,72334.0
2016-08-10 10:30:00,45.14,46.06,44.98,45.93,66428.0,45.14,46.06,44.98,45.93,66428.0
2016-08-10 11:00:00,45.99,46.0,45.31,45.41,13464.0,45.99,46.0,45.31,45.41,13464.0
2016-08-10 11:30:00,45.44,45.7,44.17,45.7,35097.0,45.44,45.7,44.17,45.7,35097.0
2016-08-10 12:00:00,45.71,46.31,45.71,46.0,17095.0,45.71,46.31,45.71,46.0,17095.0
2016-08-10 12:30:00,46.07,46.26,45.88,46.17,12696.0,46.07,46.26,45.88,46.17,12696.0
2016-08-10 13:00:00,46.19,46.19,45.96,46.09,10087.0,46.19,46.19,45.96,46.09,10087.0
2016-08-10 13:30:00,46.11,46.2,45.98,46.12,7100.0,46.11,46.2,45.98,46.12,7100.0
2016-08-10 14:00:00,46.12,46.12,45.94,46.02,10330.0,46.12,46.12,45.94,46.02,10330.0
2016-08-10 14:30:00,46.02,46.02,45.74,45.75,31020.0,46.02,46.02,45.74,45.75,31020.0
2016-08-10 15:00:00,45.71,45.71,45.26,45.38,35921.0,45.71,45.71,45.26,45.38,35921.0
2016-08-10 15:30:00,45.4,45.56,45.21,45.54,100164.0,45.4,45.56,45.21,45.54,100164.0
2016-08-11 09:30:00,45.71,45.77,43.62,45.76,9639.0,45.71,45.77,43.62,45.76,9639.0
2016-08-11 10:00:00,45.64,45.64,45.32,45.49,7700.0,45.64,45.64,45.32,45.49,7700.0
2016-08-11 10:30:00,45.49,46.1,45.49,45.88,12191.0,45.49,46.1,45.49,45.88,12191.0
2016-08-11 11:00:00,45.87,45.98,45.81,45.9,7012.0,45.87,45.98,45.81,45.9,7012.0
2016-08-11 11:30:00,45.93,45.94,45.75,45.85,14780.0,45.93,45.94,45.75,45.85,14780.0
2016-08-11 12:00:00,45.84,45.85,45.54,45.58,8186.0,45.84,45.85,45.54,45.58,8186.0
2016-08-11 12:30:00,45.59,45.7,45.59,45.68,8300.0,45.59,45.7,45.59,45.68,8300.0
2016-08-11 13:00:00,45.7,45.7,45.46,45.47,7487.0,45.7,45.7,45.46,45.47,7487.0
2016-08-11 13:30:00,45.48,45.68,45.3,45.6,29300.0,45.48,45.68,45.3,45.6,29300.0
2016-08-11 14:00:00,45.57,45.65,45.53,45.62,4900.0,45.57,45.65,45.53,45.62,4900.0
2016-08-11 14:30:00,45.62,45.65,45.37,45.37,11866.0,45.62,45.65,45.37,45.37,11866.0
2016-08-11 15:00:00,45.44,45.58,45.44,45.5,8325.0,45.44,45.58,45.44,45.5,8325.0
2016-08-11 15:30:00,45.53,45.67,45.5,45.63,26214.0,45.53,45.67,45.5,45.63,26214.0
2016-08-12 09:30:00,45.0,45.42,43.75,45.11,151954.0,45.0,45.42,43.75,45.11,151954.0
2016-08-12 10:00:00,45.11,45.24,45.03,45.18,18530.0,45.11,45.24,45.03,45.18,18530.0
2016-08-12 10:30:00,45.2,45.28,45.13,45.22,25312.0,45.2,45.28,45.13,45.22,25312.0
2016-08-12 11:00:00,45.23,45.42,45.18,45.38,20249.0,45.23,45.42,45.18,45.38,20249.0
2016-08-12 11:30:00,45.38,45.39,45.2,45.28,19257.0,45.38,45.39,45.2,45.28,19257.0
2016-08-12 12:00:00,45.32,45.42,45.13,45.14,39893.0,45.32,45.42,45.13,45.14,39893.0
2016-08-12 12:30:00,45.14,45.32,45.14,45.28,12678.0,45.14,45.32,45.14,45.28,12678.0
2016-08-12 13:00:00,45.27,45.32,45.18,45.27,14800.0,45.27,45.32,45.18,45.27,14800.0
2016-08-12 13:30:00,45.28,45.31,45.11,45.23,17355.0,45.28,45.31,45.11,45.23,17355.0
2016-08-12 14:00:00,45.22,45.32,45.19,45.3,16201.0,45.22,45.32,45.19,45.3,16201.0
2016-08-12 14:30:00,45.31,45.41,45.27,45.4,20127.0,45.31,45.41,45.27,45.4,20127.0
2016-08-12 15:00:00,45.37,45.44,45.22,45.24,31500.0,45.37,45.44,45.22,45.24,31500.0
2016-08-12 15:30:00,45.23,45.74,45.22,45.55,77310.0,45.23,45.74,45.22,45.55,77310.0
2016-08-15 09:30:00,45.52,45.89,45.18,45.72,9502.0,45.52,45.89,45.18,45.72,9502.0
2016-08-15 10:00:00,45.84,46.23,45.78,46.09,9625.0,45.84,46.23,45.78,46.09,9625.0
2016-08-15 10:30:00,46.12,46.28,46.1,46.15,4200.0,46.12,46.28,46.1,46.15,4200.0
2016-08-15 11:00:00,46.18,46.36,46.14,46.34,4469.0,46.18,46.36,46.14,46.34,4469.0
2016-08-15 11:30:00,46.34,46.4,46.25,46.34,2000.0,46.34,46.4,46.25,46.34,2000.0
2016-08-15 12:00:00,46.36,46.41,45.84,45.84,16021.0,46.36,46.41,45.84,45.84,16021.0
2016-08-15 12:30:00,45.84,46.12,45.73,46.12,31725.0,45.84,46.12,45.73,46.12,31725.0
2016-08-15 13:00:00,46.21,46.4,46.06,46.29,18541.0,46.21,46.4,46.06,46.29,18541.0
2016-08-15 13:30:00,46.33,46.34,46.18,46.31,13948.0,46.33,46.34,46.18,46.31,13948.0
2016-08-15 14:00:00,46.28,46.38,46.09,46.28,8985.0,46.28,46.38,46.09,46.28,8985.0
2016-08-15 14:30:00,46.28,46.44,46.14,46.33,7700.0,46.28,46.44,46.14,46.33,7700.0
2016-08-15 15:00:00,46.28,46.35,46.21,46.3,8400.0,46.28,46.35,46.21,46.3,8400.0
2016-08-15 15:30:00,46.3,46.44,46.22,46.32,22443.0,46.3,46.44,46.22,46.32,22443.0
2016-08-16 09:30:00,46.26,46.49,45.59,45.99,5522.0,46.26,46.49,45.59,45.99,5522.0
2016-08-16 10:00:00,45.96,46.25,45.92,46.23,17525.0,45.96,46.25,45.92,46.23,17525.0
2016-08-16 10:30:00,46.23,46.23,45.77,45.83,5475.0,46.23,46.23,45.77,45.83,5475.0
2016-08-16 11:00:00,45.74,45.77,45.55,45.69,24369.0,45.74,45.77,45.55,45.69,24369.0
2016-08-16 11:30:00,45.66,45.7,45.41,45.54,5529.0,45.66,45.7,45.41,45.54,5529.0
2016-08-16 12:00:00,45.49,45.54,45.41,45.41,4470.0,45.49,45.54,45.41,45.41,4470.0
2016-08-16 12:30:00,45.41,45.55,45.32,45.5,2643.0,45.41,45.55,45.32,45.5,2643.0
2016-08-16 13:00:00,45.5,45.55,45.32,45.32,20138.0,45.5,45.55,45.32,45.32,20138.0
2016-08-16 13:30:00,45.28,45.46,45.22,45.45,11240.0,45.28,45.46,45.22,45.45,11240.0
2016-08-16 14:00:00,45.5,45.54,45.41,45.52,3800.0,45.5,45.54,45.41,45.52,3800.0
2016-08-16 14:30:00,45.54,45.65,45.38,45.58,4350.0,45.54,45.65,45.38,45.58,4350.0
2016-08-16 15:00:00,45.59,45.67,45.46,45.49,14896.0,45.59,45.67,45.46,45.49,14896.0
2016-08-16 15:30:00,45.47,45.53,45.23,45.37,77247.0,45.47,45.53,45.23,45.37,77247.0
2016-08-17 09:30:00,45.49,45.49,43.58,43.59,35813.0,45.49,45.49,43.58,43.59,35813.0
2016-08-17 10:00:00,43.59,44.13,43.06,43.37,47440.0,43.59,44.13,43.06,43.37,47440.0
2016-08-17 10:30:00,43.47,43.89,43.36,43.36,15670.0,43.47,43.89,43.36,43.36,15670.0
2016-08-17 11:00:00,43.32,43.66,42.87,43.0,49634.0,43.32,43.66,42.87,43.0,49634.0
2016-08-17 11:30:00,42.95,43.12,42.82,42.85,44156.0,42.95,43.12,42.82,42.85,44156.0
2016-08-17 12:00:00,42.88,43.14,42.82,43.09,38377.0,42.88,43.14,42.82,43.09,38377.0
2016-08-17 12:30:00,43.1,43.52,43.01,43.41,41386.0,43.1,43.52,43.01,43.41,41386.0
2016-08-17 13:00:00,43.34,43.38,43.07,43.16,21348.0,43.34,43.38,43.07,43.16,21348.0
2016-08-17 13:30:00,43.18,43.33,43.03,43.11,33664.0,43.18,43.33,43.03,43.11,33664.0
2016-08-17 14:00:00,43.1,43.12,42.46,42.7,68148.0,43.1,43.12,42.46,42.7,68148.0
2016-08-17 14:30:00,42.75,42.75,42.23,42.54,105619.0,42.75,42.75,42.23,42.54,105619.0
2016-08-17 15:00:00,42.55,42.82,42.52,42.77,63434.0,42.55,42.82,42.52,42.77,63434.0
2016-08-17 15:30:00,42.8,42.82,42.36,42.58,139977.0,42.8,42.82,42.36,42.58,139977.0
2016-08-18 09:30:00,42.48,42.84,42.38,42.6,33656.0,42.48,42.84,42.38,42.6,33656.0
2016-08-18 10:00:00,42.53,42.82,42.51,42.67,8413.0,42.53,42.82,42.51,42.67,8413.0
2016-08-18 10:30:00,42.75,42.87,42.6,42.64,7401.0,42.75,42.87,42.6,42.64,7401.0
2016-08-18 11:00:00,42.6,42.71,42.52,42.7,6314.0,42.6,42.71,42.52,42.7,6314.0
2016-08-18 11:30:00,42.63,42.82,42.6,42.77,4200.0,42.63,42.82,42.6,42.77,4200.0
2016-08-18 12:00:00,42.75,42.81,42.58,42.58,6100.0,42.75,42.81,42.58,42.58,6100.0
2016-08-18 12:30:00,42.53,42.54,42.37,42.48,8210.0,42.53,42.54,42.37,42.48,8210.0
2016-08-18 13:00:00,42.4,42.49,42.34,42.43,4224.0,42.4,42.49,42.34,42.43,4224.0
2016-08-18 13:30:00,42.42,42.66,42.4,42.55,7700.0,42.42,42.66,42.4,42.55,7700.0
2016-08-18 14:00:00,42.57,42.61,42.49,42.54,3300.0,42.57,42.61,42.49,42.54,3300.0
2016-08-18 14:30:00,42.53,42.57,42.43,42.57,9913.0,42.53,42.57,42.43,42.57,9913.0
2016-08-18 15:00:00,42.54,42.63,42.54,42.56,10950.0,42.54,42.63,42.54,42.56,10950.0
2016-08-18 15:30:00,42.56,42.61,42.4,42.49,32959.0,42.56,42.61,42.4,42.49,32959.0
2016-08-19 09:30:00,42.21,42.32,42.02,42.22,18849.0,42.21,42.32,42.02,42.22,18849.0
2016-08-19 10:00:00,42.38,42.7,42.19,42.7,7600.0,42.38,42.7,42.19,42.7,7600.0
2016-08-19 10:30:00,42.65,42.69,42.34,42.52,19636.0,42.65,42.69,42.34,42.52,19636.0
2016-08-19 11:00:00,42.59,42.59,42.45,42.46,19147.0,42.59,42.59,42.45,42.46,19147.0
2016-08-19 11:30:00,42.45,42.48,42.35,42.4,8469.0,42.45,42.48,42.35,42.4,8469.0
2016-08-19 12:00:00,42.38,42.44,42.28,42.33,7762.0,42.38,42.44,42.28,42.33,7762.0
2016-08-19 12:30:00,42.33,42.33,42.04,42.16,7147.0,42.33,42.33,42.04,42.16,7147.0
2016-08-19 13:00:00,42.21,42.42,42.15,42.41,8772.0,42.21,42.42,42.15,42.41,8772.0
2016-08-19 13:30:00,42.4,42.54,42.27,42.54,19718.0,42.4,42.54,42.27,42.54,19718.0
2016-08-19 14:00:00,42.55,42.75,42.55,42.61,32387.0,42.55,42.75,42.55,42.61,32387.0
2016-08-19 14:30:00,42.6,42.78,42.59,42.72,38841.0,42.6,42.78,42.59,42.72,38841.0
2016-08-19 15:00:00,42.73,42.84,42.69,42.83,41136.0,42.73,42.84,42.69,42.83,41136.0
2016-08-19 15:30:00,42.83,42.98,42.56,42.72,71886.0,42.83,42.98,42.56,42.72,71886.0
2016-08-22 09:30:00,42.6,42.79,42.24,42.59,13502.0,42.6,42.79,42.24,42.59,13502.0
2016-08-22 10:00:00,42.54,43.31,42.54,43.31,9929.0,42.54,43.31,42.54,43.31,9929.0
2016-08-22 10:30:00,43.22,43.32,42.92,43.25,10980.0,43.22,43.32,42.92,43.25,10980.0
2016-08-22 11:00:00,43.2,43.28,42.6,42.66,12128.0,43.2,43.28,42.6,42.66,12128.0
2016-08-22 11:30:00,42.62,42.83,42.59,42.83,30500.0,42.62,42.83,42.59,42.83,30500.0
2016-08-22 12:00:00,42.84,43.47,42.84,43.41,10000.0,42.84,43.47,42.84,43.41,10000.0
2016-08-22 12:30:00,43.43,43.43,42.8,42.89,6902.0,43.43,43.43,42.8,42.89,6902.0
2016-08-22 13:00:00,42.83,43.04,42.73,42.94,7700.0,42.83,43.04,42.73,42.94,7700.0
2016-08-22 13:30:00,42.99,43.08,42.79,42.98,14200.0,42.99,43.08,42.79,42.98,14200.0
2016-08-22 14:00:00,42.93,43.07,42.84,42.85,7473.0,42.93,43.07,42.84,42.85,7473.0
2016-08-22 14:30:00,42.85,42.98,42.82,42.88,8100.0,42.85,42.98,42.82,42.88,8100.0
2016-08-22 15:00:00,42.93,42.97,42.85,42.91,24300.0,42.93,42.97,42.85,42.91,24300.0
2016-08-22 15:30:00,42.91,43.28,42.91,43.11,44657.0,42.91,43.28,42.91,43.11,44657.0
2016-08-23 09:30:00,43.42,44.03,43.42,43.89,12093.0,43.42,44.03,43.42,43.89,12093.0
2016-08-23 10:00:00,44.04,44.26,43.99,44.15,9566.0,44.04,44.26,43.99,44.15,9566.0
2016-08-23 10:30:00,44.15,44.24,44.0,44.23,6632.0,44.15,44.24,44.0,44.23,6632.0
2016-08-23 11:00:00,44.18,44.48,44.17,44.41,14892.0,44.18,44.48,44.17,44.41,14892.0
2016-08-23 11:30:00,44.37,44.48,44.31,44.35,4706.0,44.37,44.48,44.31,44.35,4706.0
2016-08-23 12:00:00,44.31,44.32,44.12,44.14,3865.0,44.31,44.32,44.12,44.14,3865.0
2016-08-23 12:30:00,44.16,44.25,44.13,44.21,12422.0,44.16,44.25,44.13,44.21,12422.0
2016-08-23 13:00:00,44.23,44.33,44.2,44.31,6050.0,44.23,44.33,44.2,44.31,6050.0
2016-08-23 13:30:00,44.29,44.35,44.26,44.33,6800.0,44.29,44.35,44.26,44.33,6800.0
2016-08-23 14:00:00,44.34,44.42,44.31,44.37,7065.0,44.34,44.42,44.31,44.37,7065.0
2016-08-23 14:30:00,44.35,44.39,44.31,44.36,4600.0,44.35,44.39,44.31,44.36,4600.0
2016-08-23 15:00:00,44.33,44.41,44.33,44.37,8660.0,44.33,44.41,44.33,44.37,8660.0
2016-08-23 15:30:00,44.38,44.45,44.32,44.4,36490.0,44.38,44.45,44.32,44.4,36490.0
2016-08-24 09:30:00,44.4,44.52,44.28,44.38,4761.0,44.4,44.52,44.28,44.38,4761.0
2016-08-24 10:00:00,44.43,44.44,44.38,44.41,2300.0,44.43,44.44,44.38,44.41,2300.0
2016-08-24 10:30:00,44.42,44.72,44.41,44.72,3876.0,44.42,44.72,44.41,44.72,3876.0
2016-08-24 11:00:00,44.66,44.9,44.64,44.9,3837.0,44.66,44.9,44.64,44.9,3837.0
2016-08-24 11:30:00,44.87,44.89,44.72,44.73,2900.0,44.87,44.89,44.72,44.73,2900.0
2016-08-24 12:00:00,44.7,44.81,44.69,44.75,2819.0,44.7,44.81,44.69,44.75,2819.0
2016-08-24 12:30:00,44.74,44.74,44.55,44.69,12496.0,44.74,44.74,44.55,44.69,12496.0
2016-08-24 13:00:00,44.66,44.66,44.55,44.66,6309.0,44.66,44.66,44.55,44.66,6309.0
2016-08-24 13:30:00,44.64,44.65,44.53,44.53,3050.0,44.64,44.65,44.53,44.53,3050.0
2016-08-24 14:00:00,44.55,44.65,44.46,44.49,12164.0,44.55,44.65,44.46,44.49,12164.0
2016-08-24 14:30:00,44.46,44.51,44.41,44.47,6260.0,44.46,44.51,44.41,44.47,6260.0
2016-08-24 15:00:00,44.47,44.56,44.36,44.53,30781.0,44.47,44.56,44.36,44.53,30781.0
2016-08-24 15:30:00,44.51,44.54,44.31,44.49,26074.0,44.51,44.54,44.31,44.49,26074.0
2016-08-25 09:30:00,44.6,44.6,44.12,44.56,10377.0,44.6,44.6,44.12,44.56,10377.0
2016-08-25 10:00:00,44.51,44.8,44.51,44.8,3500.0,44.51,44.8,44.51,44.8,3500.0
2016-08-25 10:30:00,44.82,44.85,44.52,44.67,4400.0,44.82,44.85,44.52,44.67,4400.0
2016-08-25 11:00:00,44.7,44.97,44.7,44.89,3700.0,44.7,44.97,44.7,44.89,3700.0
2016-08-25 11:30:00,44.88,45.03,44.86,45.0,6030.0,44.88,45.03,44.86,45.0,6030.0
2016-08-25 12:00:00,44.99,45.03,44.88,44.95,9278.0,44.99,45.03,44.88,44.95,9278.0
2016-08-25 12:30:00,44.92,45.15,44.92,45.05,8597.0,44.92,45.15,44.92,45.05,8597.0
2016-08-25 13:00:00,45.11,45.15,44.95,45.07,2900.0,45.11,45.15,44.95,45.07,2900.0
2016-08-25 13:30:00,45.1,45.1,44.89,44.92,3400.0,45.1,45.1,44.89,44.92,3400.0
2016-08-25 14:00:00,44.89,44.93,44.82,44.86,2500.0,44.89,44.93,44.82,44.86,2500.0
2016-08-25 14:30:00,44.92,45.01,44.89,45.01,6100.0,44.92,45.01,44.89,45.01,6100.0
2016-08-25 15:00:00,45.0,45.08,44.96,45.07,11502.0,45.0,45.08,44.96,45.07,11502.0
2016-08-25 15:30:00,45.06,45.09,44.95,45.01,31667.0,45.06,45.09,44.95,45.01,31667.0
2016-08-26 09:30:00,45.05,45.34,45.04,45.34,3591.0,45.05,45.34,45.04,45.34,3591.0
2016-08-26 10:00:00,45.24,45.77,45.18,45.62,6531.0,45.24,45.77,45.18,45.62,6531.0
2016-08-26 10:30:00,45.66,45.77,45.39,45.43,5050.0,45.66,45.77,45.39,45.43,5050.0
2016-08-26 11:00:00,45.45,45.68,45.41,45.66,8243.0,45.45,45.68,45.41,45.66,8243.0
2016-08-26 11:30:00,45.64,45.66,45.19,45.21,6500.0,45.64,45.66,45.19,45.21,6500.0
2016-08-26 12:00:00,45.2,45.2,44.91,45.08,4950.0,45.2,45.2,44.91,45.08,4950.0
2016-08-26 12:30:00,45.03,45.17,44.97,45.1,2900.0,45.03,45.17,44.97,45.1,2900.0
2016-08-26 13:00:00,45.15,45.19,45.03,45.04,2800.0,45.15,45.19,45.03,45.04,2800.0
2016-08-26 13:30:00,45.04,45.04,44.82,44.91,12300.0,45.04,45.04,44.82,44.91,12300.0
2016-08-26 14:00:00,44.88,45.06,44.88,45.0,15385.0,44.88,45.06,44.88,45.0,15385.0
2016-08-26 14:30:00,45.0,45.06,44.95,45.02,13462.0,45.0,45.06,44.95,45.02,13462.0
2016-08-26 15:00:00,45.03,45.1,44.97,45.1,6500.0,45.03,45.1,44.97,45.1,6500.0
2016-08-26 15:30:00,45.12,45.48,45.12,45.45,32302.0,45.12,45.48,45.12,45.45,32302.0
2016-08-29 09:30:00,45.38,45.95,45.31,45.54,5759.0,45.38,45.95,45.31,45.54,5759.0
2016-08-29 10:00:00,45.52,45.64,45.01,45.19,13995.0,45.52,45.64,45.01,45.19,13995.0
2016-08-29 10:30:00,45.2,45.28,45.14,45.21,3280.0,45.2,45.28,45.14,45.21,3280.0
2016-08-29 11:00:00,45.25,45.31,45.16,45.19,6394.0,45.25,45.31,45.16,45.19,6394.0
2016-08-29 11:30:00,45.19,45.22,45.0,45.0,6700.0,45.19,45.22,45.0,45.0,6700.0
2016-08-29 12:00:00,45.01,45.16,45.0,45.12,4000.0,45.01,45.16,45.0,45.12,4000.0
2016-08-29 12:30:00,45.1,45.19,45.08,45.15,6000.0,45.1,45.19,45.08,45.15,6000.0
2016-08-29 13:00:00,45.15,45.17,45.03,45.08,2656.0,45.15,45.17,45.03,45.08,2656.0
2016-08-29 13:30:00,45.08,45.17,45.08,45.11,5016.0,45.08,45.17,45.08,45.11,5016.0
2016-08-29 14:00:00,45.06,45.13,44.73,44.84,15925.0,45.06,45.13,44.73,44.84,15925.0
2016-08-29 14:30:00,44.89,44.9,44.74,44.78,9500.0,44.89,44.9,44.74,44.78,9500.0
2016-08-29 15:00:00,44.76,44.76,44.59,44.59,7814.0,44.76,44.76,44.59,44.59,7814.0
2016-08-29 15:30:00,44.57,44.65,44.47,44.54,20053.0,44.57,44.65,44.47,44.54,20053.0
2016-08-30 09:30:00,44.55,44.87,44.53,44.8,19195.0,44.55,44.87,44.53,44.8,19195.0
2016-08-30 10:00:00,44.86,45.15,44.86,45.1,6245.0,44.86,45.15,44.86,45.1,6245.0
2016-08-30 10:30:00,45.1,45.1,44.4,44.41,13061.0,45.1,45.1,44.4,44.41,13061.0
2016-08-30 11:00:00,44.44,44.76,44.41,44.65,10606.0,44.44,44.76,44.41,44.65,10606.0
2016-08-30 11:30:00,44.66,44.88,44.62,44.7,2800.0,44.66,44.88,44.62,44.7,2800.0
2016-08-30 12:00:00,44.78,44.83,44.72,44.73,2034.0,44.78,44.83,44.72,44.73,2034.0
2016-08-30 12:30:00,44.74,44.78,44.69,44.7,1950.0,44.74,44.78,44.69,44.7,1950.0
2016-08-30 13:00:00,44.65,44.77,44.65,44.77,3300.0,44.65,44.77,44.65,44.77,3300.0
2016-08-30 13:30:00,44.73,44.76,44.68,44.68,2000.0,44.73,44.76,44.68,44.68,2000.0
2016-08-30 14:00:00,44.69,44.69,44.52,44.57,4300.0,44.69,44.69,44.52,44.57,4300.0
2016-08-30 14:30:00,44.56,44.74,44.54,44.74,10022.0,44.56,44.74,44.54,44.74,10022.0
2016-08-30 15:00:00,44.73,44.78,44.64,44.75,3800.0,44.73,44.78,44.64,44.75,3800.0
2016-08-30 15:30:00,44.76,44.96,44.76,44.87,42093.0,44.76,44.96,44.76,44.87,42093.0
2016-08-31 09:30:00,44.83,45.1,44.68,44.96,10572.0,44.83,45.1,44.68,44.96,10572.0
2016-08-31 10:00:00,45.0,45.07,44.8,44.94,6194.0,45.0,45.07,44.8,44.94,6194.0
2016-08-31 10:30:00,44.89,44.9,44.66,44.66,3134.0,44.89,44.9,44.66,44.66,3134.0
2016-08-31 11:00:00,44.65,44.76,44.52,44.76,4914.0,44.65,44.76,44.52,44.76,4914.0
2016-08-31 11:30:00,44.8,44.88,44.69,44.81,4670.0,44.8,44.88,44.69,44.81,4670.0
2016-08-31 12:00:00,44.81,44.86,44.7,44.71,4700.0,44.81,44.86,44.7,44.71,4700.0
2016-08-31 12:30:00,44.71,44.82,44.69,44.72,1620.0,44.71,44.82,44.69,44.72,1620.0
2016-08-31 13:00:00,44.7,44.78,44.57,44.78,3350.0,44.7,44.78,44.57,44.78,3350.0
2016-08-31 13:30:00,44.73,44.85,44.73,44.75,1300.0,44.73,44.85,44.73,44.75,1300.0
2016-08-31 14:00:00,44.78,45.06,44.73,44.98,6417.0,44.78,45.06,44.73,44.98,6417.0
2016-08-31 14:30:00,44.98,44.98,44.86,44.88,2825.0,44.98,44.98,44.86,44.88,2825.0
2016-08-31 15:00:00,44.89,45.06,44.88,45.06,2896.0,44.89,45.06,44.88,45.06,2896.0
2016-08-31 15:30:00,45.07,45.33,45.03,45.03,15443.0,45.07,45.33,45.03,45.03,15443.0
2016-09-01 09:30:00,44.82,45.12,44.82,45.02,6211.0,44.82,45.12,44.82,45.02,6211.0
2016-09-01 10:00:00,44.95,44.97,44.72,44.83,6458.0,44.95,44.97,44.72,44.83,6458.0
2016-09-01 10:30:00,44.68,44.76,44.55,44.75,4300.0,44.68,44.76,44.55,44.75,4300.0
2016-09-01 11:00:00,44.75,44.77,44.64,44.71,8635.0,44.75,44.77,44.64,44.71,8635.0
2016-09-01 11:30:00,44.7,44.78,44.51,44.64,4800.0,44.7,44.78,44.51,44.64,4800.0
2016-09-01 12:00:00,44.64,44.68,44.61,44.62,11200.0,44.64,44.68,44.61,44.62,11200.0
2016-09-01 12:30:00,44.65,44.66,44.56,44.59,6000.0,44.65,44.66,44.56,44.59,6000.0
2016-09-01 13:00:00,44.56,44.57,44.46,44.5,7900.0,44.56,44.57,44.46,44.5,7900.0
2016-09-01 13:30:00,44.52,44.57,44.32,44.4,8998.0,44.52,44.57,44.32,44.4,8998.0
2016-09-01 14:00:00,44.38,44.38,44.3,44.36,9108.0,44.38,44.38,44.3,44.36,9108.0
2016-09-01 14:30:00,44.41,44.53,44.36,44.53,10905.0,44.41,44.53,44.36,44.53,10905.0
2016-09-01 15:00:00,44.48,44.51,44.35,44.46,10390.0,44.48,44.51,44.35,44.46,10390.0
2016-09-01 15:30:00,44.47,44.77,44.44,44.75,45899.0,44.47,44.77,44.44,44.75,45899.0
2016-09-02 09:30:00,45.13,45.31,44.69,45.24,6486.0,45.13,45.31,44.69,45.24,6486.0
2016-09-02 10:00:00,45.28,45.4,45.15,45.3,8245.0,45.28,45.4,45.15,45.3,8245.0
2016-09-02 10:30:00,45.38,45.5,45.11,45.11,5652.0,45.38,45.5,45.11,45.11,5652.0
2016-09-02 11:00:00,45.1,45.3,45.02,45.17,10450.0,45.1,45.3,45.02,45.17,10450.0
2016-09-02 11:30:00,45.2,45.24,45.1,45.17,2663.0,45.2,45.24,45.1,45.17,2663.0
2016-09-02 12:00:00,45.16,45.16,45.04,45.12,1500.0,45.16,45.16,45.04,45.12,1500.0
2016-09-02 12:30:00,45.1,45.16,45.05,45.1,2630.0,45.1,45.16,45.05,45.1,2630.0
2016-09-02 13:00:00,45.13,45.16,45.07,45.13,2979.0,45.13,45.16,45.07,45.13,2979.0
2016-09-02 13:30:00,45.1,45.12,45.03,45.1,1454.0,45.1,45.12,45.03,45.1,1454.0
2016-09-02 14:00:00,45.04,45.08,44.97,45.0,28001.0,45.04,45.08,44.97,45.0,28001.0
2016-09-02 14:30:00,44.98,45.02,44.97,45.0,20469.0,44.98,45.02,44.97,45.0,20469.0
2016-09-02 15:00:00,45.0,45.19,44.91,45.14,29506.0,45.0,45.19,44.91,45.14,29506.0
2016-09-02 15:30:00,45.14,45.51,45.13,45.51,21835.0,45.14,45.51,45.13,45.51,21835.0
2016-09-06 09:30:00,45.6,45.73,45.42,45.52,6457.0,45.6,45.73,45.42,45.52,6457.0
2016-09-06 10:00:00,45.45,45.49,45.28,45.35,4800.0,45.45,45.49,45.28,45.35,4800.0
2016-09-06 10:30:00,45.35,45.52,45.25,45.32,7958.0,45.35,45.52,45.25,45.32,7958.0
2016-09-06 11:00:00,45.37,45.54,45.34,45.54,4039.0,45.37,45.54,45.34,45.54,4039.0
2016-09-06 11:30:00,45.64,45.7,45.45,45.53,3900.0,45.64,45.7,45.45,45.53,3900.0
2016-09-06 12:00:00,45.55,45.56,45.34,45.34,7377.0,45.55,45.56,45.34,45.34,7377.0
2016-09-06 12:30:00,45.33,45.53,45.33,45.51,1400.0,45.33,45.53,45.33,45.51,1400.0
2016-09-06 13:00:00,45.52,45.52,45.38,45.38,3100.0,45.52,45.52,45.38,45.38,3100.0
2016-09-06 13:30:00,45.38,45.5,45.34,45.5,4200.0,45.38,45.5,45.34,45.5,4200.0
2016-09-06 14:00:00,45.5,45.51,45.32,45.32,7300.0,45.5,45.51,45.32,45.32,7300.0
2016-09-06 14:30:00,45.33,45.39,45.3,45.3,10023.0,45.33,45.39,45.3,45.3,10023.0
2016-09-06 15:00:00,45.33,45.48,45.32,45.43,4800.0,45.33,45.48,45.32,45.43,4800.0
2016-09-06 15:30:00,45.43,45.46,45.29,45.34,25625.0,45.43,45.46,45.29,45.34,25625.0
2016-09-07 09:30:00,45.26,46.29,45.26,45.91,17396.0,45.26,46.29,45.26,45.91,17396.0
2016-09-07 10:00:00,46.0,46.08,45.86,45.93,13475.0,46.0,46.08,45.86,45.93,13475.0
2016-09-07 10:30:00,45.89,45.96,45.69,45.85,13065.0,45.89,45.96,45.69,45.85,13065.0
2016-09-07 11:00:00,45.85,45.96,45.42,45.5,11817.0,45.85,45.96,45.42,45.5,11817.0
2016-09-07 11:30:00,45.53,45.54,45.45,45.5,6000.0,45.53,45.54,45.45,45.5,6000.0
2016-09-07 12:00:00,45.48,45.56,45.41,45.42,8298.0,45.48,45.56,45.41,45.42,8298.0
2016-09-07 12:30:00,45.39,45.71,45.26,45.26,13436.0,45.39,45.71,45.26,45.26,13436.0
2016-09-07 13:00:00,45.24,45.42,45.2,45.39,6000.0,45.24,45.42,45.2,45.39,6000.0
2016-09-07 13:30:00,45.38,45.73,45.35,45.73,7522.0,45.38,45.73,45.35,45.73,7522.0
2016-09-07 14:00:00,45.67,45.9,45.67,45.83,27534.0,45.67,45.9,45.67,45.83,27534.0
2016-09-07 14:30:00,45.8,45.87,45.74,45.77,22674.0,45.8,45.87,45.74,45.77,22674.0
2016-09-07 15:00:00,45.78,45.82,45.66,45.75,34322.0,45.78,45.82,45.66,45.75,34322.0
2016-09-07 15:30:00,45.77,45.86,45.72,45.85,77313.0,45.77,45.86,45.72,45.85,77313.0
2016-09-08 09:30:00,45.64,45.81,45.57,45.61,8620.0,45.64,45.81,45.57,45.61,8620.0
2016-09-08 10:00:00,45.61,45.64,45.55,45.59,16431.0,45.61,45.64,45.55,45.59,16431.0
2016-09-08 10:30:00,45.6,45.68,45.52,45.53,11505.0,45.6,45.68,45.52,45.53,11505.0
2016-09-08 11:00:00,45.61,45.63,45.23,45.23,5828.0,45.61,45.63,45.23,45.23,5828.0
2016-09-08 11:30:00,45.23,45.28,44.97,45.02,5300.0,45.23,45.28,44.97,45.02,5300.0
2016-09-08 12:00:00,45.04,45.04,44.85,44.87,3800.0,45.04,45.04,44.85,44.87,3800.0
2016-09-08 12:30:00,44.86,45.02,44.86,45.02,3063.0,44.86,45.02,44.86,45.02,3063.0
2016-09-08 13:00:00,45.0,45.06,44.83,44.88,3400.0,45.0,45.06,44.83,44.88,3400.0
2016-09-08 13:30:00,44.9,44.93,44.76,44.88,6100.0,44.9,44.93,44.76,44.88,6100.0
2016-09-08 14:00:00,44.87,45.0,44.86,44.95,6925.0,44.87,45.0,44.86,44.95,6925.0
2016-09-08 14:30:00,44.95,45.0,44.87,44.87,4162.0,44.95,45.0,44.87,44.87,4162.0
2016-09-08 15:00:00,44.86,44.91,44.78,44.83,7400.0,44.86,44.91,44.78,44.83,7400.0
2016-09-08 15:30:00,44.86,44.86,44.54,44.54,31114.0,44.86,44.86,44.54,44.54,31114.0
2016-09-09 09:30:00,44.24,44.24,43.55,43.7,13220.0,44.24,44.24,43.55,43.7,13220.0
2016-09-09 10:00:00,43.62,43.7,43.52,43.6,7615.0,43.62,43.7,43.52,43.6,7615.0
2016-09-09 10:30:00,43.54,43.55,43.35,43.39,4300.0,43.54,43.55,43.35,43.39,4300.0
2016-09-09 11:00:00,43.49,43.49,43.25,43.32,11228.0,43.49,43.49,43.25,43.32,11228.0
2016-09-09 11:30:00,43.3,43.38,42.89,43.06,9494.0,43.3,43.38,42.89,43.06,9494.0
2016-09-09 12:00:00,43.02,43.05,42.88,42.88,2675.0,43.02,43.05,42.88,42.88,2675.0
2016-09-09 12:30:00,42.85,42.97,42.69,42.78,4500.0,42.85,42.97,42.69,42.78,4500.0
2016-09-09 13:00:00,42.75,42.75,42.62,42.66,3500.0,42.75,42.75,42.62,42.66,3500.0
2016-09-09 13:30:00,42.65,42.67,42.51,42.52,7591.0,42.65,42.67,42.51,42.52,7591.0
2016-09-09 14:00:00,42.51,42.52,42.4,42.5,7525.0,42.51,42.52,42.4,42.5,7525.0
2016-09-09 14:30:00,42.58,42.76,42.56,42.68,5565.0,42.58,42.76,42.56,42.68,5565.0
2016-09-09 15:00:00,42.65,42.8,42.5,42.75,5961.0,42.65,42.8,42.5,42.75,5961.0
2016-09-09 15:30:00,42.72,42.73,42.35,42.38,21419.0,42.72,42.73,42.35,42.38,21419.0
2016-09-12 09:30:00,41.89,42.29,41.5,42.15,11772.0,41.89,42.29,41.5,42.15,11772.0
2016-09-12 10:00:00,42.16,43.17,42.16,43.06,25162.0,42.16,43.17,42.16,43.06,25162.0
2016-09-12 10:30:00,43.06,43.09,42.91,43.0,11715.0,43.06,43.09,42.91,43.0,11715.0
2016-09-12 11:00:00,43.0,43.22,42.98,43.08,6505.0,43.0,43.22,42.98,43.08,6505.0
2016-09-12 11:30:00,43.0,43.14,42.93,43.14,3700.0,43.0,43.14,42.93,43.14,3700.0
2016-09-12 12:00:00,43.03,43.08,42.9,42.97,4500.0,43.03,43.08,42.9,42.97,4500.0
2016-09-12 12:30:00,42.97,43.08,42.96,43.0,5437.0,42.97,43.08,42.96,43.0,5437.0
2016-09-12 13:00:00,43.02,43.25,42.99,43.07,5139.0,43.02,43.25,42.99,43.07,5139.0
2016-09-12 13:30:00,43.07,43.15,42.99,43.15,4700.0,43.07,43.15,42.99,43.15,4700.0
2016-09-12 14:00:00,43.14,43.35,43.14,43.3,5525.0,43.14,43.35,43.14,43.3,5525.0
2016-09-12 14:30:00,43.3,43.42,43.27,43.42,5900.0,43.3,43.42,43.27,43.42,5900.0
2016-09-12 15:00:00,43.37,43.51,43.35,43.39,5300.0,43.37,43.51,43.35,43.39,5300.0
2016-09-12 15:30:00,43.39,43.66,43.39,43.65,20904.0,43.39,43.66,43.39,43.65,20904.0
2016-09-13 09:30:00,43.08,43.54,43.01,43.15,18258.0,43.08,43.54,43.01,43.15,18258.0
2016-09-13 10:00:00,43.17,43.37,42.46,42.46,30386.0,43.17,43.37,42.46,42.46,30386.0
2016-09-13 10:30:00,42.52,42.8,42.27,42.53,17830.0,42.52,42.8,42.27,42.53,17830.0
2016-09-13 11:00:00,42.52,42.66,42.2,42.24,7269.0,42.52,42.66,42.2,42.24,7269.0
2016-09-13 11:30:00,42.17,42.36,42.16,42.36,13500.0,42.17,42.36,42.16,42.36,13500.0
2016-09-13 12:00:00,42.35,42.45,42.21,42.21,6215.0,42.35,42.45,42.21,42.21,6215.0
2016-09-13 12:30:00,42.18,42.38,42.06,42.06,4800.0,42.18,42.38,42.06,42.06,4800.0
2016-09-13 13:00:00,42.12,42.4,41.94,42.4,7564.0,42.12,42.4,41.94,42.4,7564.0
2016-09-13 13:30:00,42.41,42.43,42.22,42.39,11631.0,42.41,42.43,42.22,42.39,11631.0
2016-09-13 14:00:00,42.41,42.42,42.23,42.38,18041.0,42.41,42.42,42.23,42.38,18041.0
2016-09-13 14:30:00,42.33,42.52,42.32,42.48,3700.0,42.33,42.52,42.32,42.48,3700.0
2016-09-13 15:00:00,42.44,42.73,42.41,42.69,7120.0,42.44,42.73,42.41,42.69,7120.0
2016-09-13 15:30:00,42.71,42.97,42.69,42.96,38715.0,42.71,42.97,42.69,42.96,38715.0
2016-09-14 09:30:00,42.92,43.0,42.64,42.71,7935.0,42.92,43.0,42.64,42.71,7935.0
2016-09-14 10:00:00,42.75,42.85,42.57,42.7,12279.0,42.75,42.85,42.57,42.7,12279.0
2016-09-14 10:30:00,42.72,42.78,42.58,42.74,9100.0,42.72,42.78,42.58,42.74,9100.0
2016-09-14 11:00:00,42.68,42.79,42.61,42.7,14800.0,42.68,42.79,42.61,42.7,14800.0
2016-09-14 11:30:00,42.68,42.97,42.67,42.91,8055.0,42.68,42.97,42.67,42.91,8055.0
2016-09-14 12:00:00,42.88,42.91,42.8,42.91,5100.0,42.88,42.91,42.8,42.91,5100.0
2016-09-14 12:30:00,42.9,43.01,42.82,42.85,1500.0,42.9,43.01,42.82,42.85,1500.0
2016-09-14 13:00:00,42.9,42.9,42.76,42.76,2800.0,42.9,42.9,42.76,42.76,2800.0
2016-09-14 13:30:00,42.75,42.89,42.65,42.68,3600.0,42.75,42.89,42.65,42.68,3600.0
2016-09-14 14:00:00,42.69,42.83,42.61,42.76,3976.0,42.69,42.83,42.61,42.76,3976.0
2016-09-14 14:30:00,42.78,42.83,42.73,42.76,4402.0,42.78,42.83,42.73,42.76,4402.0
2016-09-14 15:00:00,42.73,42.77,42.59,42.77,12460.0,42.73,42.77,42.59,42.77,12460.0
2016-09-14 15:30:00,42.74,42.92,42.62,42.63,41954.0,42.74,42.92,42.62,42.63,41954.0
2016-09-15 09:30:00,42.77,43.24,42.0,42.28,29134.0,42.77,43.24,42.0,42.28,29134.0
2016-09-15 10:00:00,42.32,42.56,42.2,42.54,24602.0,42.32,42.56,42.2,42.54,24602.0
2016-09-15 10:30:00,42.58,42.58,42.38,42.49,5100.0,42.58,42.58,42.38,42.49,5100.0
2016-09-15 11:00:00,42.57,42.63,42.37,42.4,6911.0,42.57,42.63,42.37,42.4,6911.0
2016-09-15 11:30:00,42.43,42.5,42.28,42.28,11329.0,42.43,42.5,42.28,42.28,11329.0
2016-09-15 12:00:00,42.3,42.5,42.3,42.46,7000.0,42.3,42.5,42.3,42.46,7000.0
2016-09-15 12:30:00,42.48,42.51,42.36,42.43,5488.0,42.48,42.51,42.36,42.43,5488.0
2016-09-15 13:00:00,42.46,42.67,42.46,42.66,2400.0,42.46,42.67,42.46,42.66,2400.0
2016-09-15 13:30:00,42.67,42.9,42.67,42.8,7051.0,42.67,42.9,42.67,42.8,7051.0
2016-09-15 14:00:00,42.81,42.81,42.71,42.72,6136.0,42.81,42.81,42.71,42.72,6136.0
2016-09-15 14:30:00,42.73,42.77,42.62,42.77,4980.0,42.73,42.77,42.62,42.77,4980.0
2016-09-15 15:00:00,42.82,42.82,42.62,42.73,5150.0,42.82,42.82,42.62,42.73,5150.0
2016-09-15 15:30:00,42.72,42.81,42.6,42.67,26191.0,42.72,42.81,42.6,42.67,26191.0
2016-09-16 09:30:00,42.45,42.64,42.2,42.38,39875.0,42.45,42.64,42.2,42.38,39875.0
2016-09-16 10:00:00,42.26,42.43,42.05,42.17,7100.0,42.26,42.43,42.05,42.17,7100.0
2016-09-16 10:30:00,42.21,42.45,42.21,42.28,6510.0,42.21,42.45,42.21,42.28,6510.0
2016-09-16 11:00:00,42.23,42.29,41.76,41.88,11838.0,42.23,42.29,41.76,41.88,11838.0
2016-09-16 11:30:00,41.86,42.06,41.86,41.96,7489.0,41.86,42.06,41.86,41.96,7489.0
2016-09-16 12:00:00,41.96,42.03,41.88,42.0,7700.0,41.96,42.03,41.88,42.0,7700.0
2016-09-16 12:30:00,42.01,42.03,41.82,41.96,5483.0,42.01,42.03,41.82,41.96,5483.0
2016-09-16 13:00:00,42.0,42.03,41.77,41.78,6300.0,42.0,42.03,41.77,41.78,6300.0
2016-09-16 13:30:00,41.8,41.8,41.63,41.76,8740.0,41.8,41.8,41.63,41.76,8740.0
2016-09-16 14:00:00,41.75,41.93,41.65,41.93,7418.0,41.75,41.93,41.65,41.93,7418.0
2016-09-16 14:30:00,41.91,41.95,41.74,41.8,6200.0,41.91,41.95,41.74,41.8,6200.0
2016-09-16 15:00:00,41.83,41.92,41.79,41.86,7600.0,41.83,41.92,41.79,41.86,7600.0
2016-09-16 15:30:00,41.86,41.86,41.47,41.55,53476.0,41.86,41.86,41.47,41.55,53476.0
2016-09-19 09:30:00,41.89,42.08,41.52,41.95,9698.0,41.89,42.08,41.52,41.95,9698.0
2016-09-19 10:00:00,42.01,42.09,41.88,42.0,9455.0,42.01,42.09,41.88,42.0,9455.0
2016-09-19 10:30:00,42.04,42.07,41.89,42.01,30795.0,42.04,42.07,41.89,42.01,30795.0
2016-09-19 11:00:00,42.01,42.14,41.91,41.91,9699.0,42.01,42.14,41.91,41.91,9699.0
2016-09-19 11:30:00,41.99,42.1,41.99,42.0,15117.0,41.99,42.1,41.99,42.0,15117.0
2016-09-19 12:00:00,42.0,42.07,41.72,41.79,5700.0,42.0,42.07,41.72,41.79,5700.0
2016-09-19 12:30:00,41.82,41.86,41.75,41.84,4600.0,41.82,41.86,41.75,41.84,4600.0
2016-09-19 13:00:00,41.8,41.81,41.66,41.74,3100.0,41.8,41.81,41.66,41.74,3100.0
2016-09-19 13:30:00,41.77,41.85,41.52,41.85,6300.0,41.77,41.85,41.52,41.85,6300.0
2016-09-19 14:00:00,41.93,41.93,41.71,41.76,11831.0,41.93,41.93,41.71,41.76,11831.0
2016-09-19 14:30:00,41.79,41.95,41.79,41.94,4400.0,41.79,41.95,41.79,41.94,4400.0
2016-09-19 15:00:00,41.9,42.03,41.46,41.5,10313.0,41.9,42.03,41.46,41.5,10313.0
2016-09-19 15:30:00,41.46,41.56,41.27,41.53,82952.0,41.46,41.56,41.27,41.53,82952.0
2016-09-20 09:30:00,41.58,42.38,41.58,41.86,8793.0,41.58,42.38,41.58,41.86,8793.0
2016-09-20 10:00:00,41.94,41.96,41.47,41.55,8801.0,41.94,41.96,41.47,41.55,8801.0
2016-09-20 10:30:00,41.55,41.91,41.4,41.9,17011.0,41.55,41.91,41.4,41.9,17011.0
2016-09-20 11:00:00,41.94,42.0,41.84,41.88,5561.0,41.94,42.0,41.84,41.88,5561.0
2016-09-20 11:30:00,41.84,42.03,41.78,41.98,8300.0,41.84,42.03,41.78,41.98,8300.0
2016-09-20 12:00:00,42.0,42.05,41.9,42.02,15000.0,42.0,42.05,41.9,42.02,15000.0
2016-09-20 12:30:00,41.99,42.07,41.89,42.02,43318.0,41.99,42.07,41.89,42.02,43318.0
2016-09-20 13:00:00,42.03,42.17,41.96,41.98,12372.0,42.03,42.17,41.96,41.98,12372.0
2016-09-20 13:30:00,42.03,42.19,41.97,42.18,7610.0,42.03,42.19,41.97,42.18,7610.0
2016-09-20 14:00:00,42.18,42.25,42.11,42.22,22295.0,42.18,42.25,42.11,42.22,22295.0
2016-09-20 14:30:00,42.21,42.29,42.14,42.23,6000.0,42.21,42.29,42.14,42.23,6000.0
2016-09-20 15:00:00,42.2,42.2,41.97,42.05,17634.0,42.2,42.2,41.97,42.05,17634.0
2016-09-20 15:30:00,42.05,42.14,41.93,42.0,29990.0,42.05,42.14,41.93,42.0,29990.0
2016-09-21 09:30:00,42.02,42.41,41.93,42.08,13221.0,42.02,42.41,41.93,42.08,13221.0
2016-09-21 10:00:00,42.08,42.19,41.88,42.1,10700.0,42.08,42.19,41.88,42.1,10700.0
2016-09-21 10:30:00,42.11,42.28,42.02,42.1,7900.0,42.11,42.28,42.02,42.1,7900.0
2016-09-21 11:00:00,42.11,42.15,41.98,42.08,21456.0,42.11,42.15,41.98,42.08,21456.0
2016-09-21 11:30:00,42.09,42.09,41.98,42.05,2500.0,42.09,42.09,41.98,42.05,2500.0
2016-09-21 12:00:00,42.02,42.09,41.93,42.02,8500.0,42.02,42.09,41.93,42.02,8500.0
2016-09-21 12:30:00,41.97,42.22,41.97,42.22,25900.0,41.97,42.22,41.97,42.22,25900.0
2016-09-21 13:00:00,42.29,42.37,42.2,42.37,10732.0,42.29,42.37,42.2,42.37,10732.0
2016-09-21 13:30:00,42.37,42.56,42.25,42.43,14902.0,42.37,42.56,42.25,42.43,14902.0
2016-09-21 14:00:00,42.45,42.7,42.29,42.36,23140.0,42.45,42.7,42.29,42.36,23140.0
2016-09-21 14:30:00,42.34,42.64,42.24,42.56,15020.0,42.34,42.64,42.24,42.56,15020.0
2016-09-21 15:00:00,42.56,42.84,42.52,42.8,11100.0,42.56,42.84,42.52,42.8,11100.0
2016-09-21 15:30:00,42.8,43.21,42.77,43.21,56162.0,42.8,43.21,42.77,43.21,56162.0
2016-09-22 09:30:00,43.41,43.69,43.41,43.5,3789.0,43.41,43.69,43.41,43.5,3789.0
2016-09-22 10:00:00,43.54,43.58,43.29,43.3,10227.0,43.54,43.58,43.29,43.3,10227.0
2016-09-22 10:30:00,43.35,43.52,43.22,43.44,15728.0,43.35,43.52,43.22,43.44,15728.0
2016-09-22 11:00:00,43.44,43.64,43.38,43.64,6513.0,43.44,43.64,43.38,43.64,6513.0
2016-09-22 11:30:00,43.61,43.79,43.59,43.75,9126.0,43.61,43.79,43.59,43.75,9126.0
2016-09-22 12:00:00,43.73,44.05,43.72,44.02,8020.0,43.73,44.05,43.72,44.02,8020.0
2016-09-22 12:30:00,44.05,44.19,44.03,44.16,4400.0,44.05,44.19,44.03,44.16,4400.0
2016-09-22 13:00:00,44.18,44.33,44.17,44.3,5502.0,44.18,44.33,44.17,44.3,5502.0
2016-09-22 13:30:00,44.29,44.48,44.29,44.42,7200.0,44.29,44.48,44.29,44.42,7200.0
2016-09-22 14:00:00,44.42,45.0,44.42,44.84,21558.0,44.42,45.0,44.42,44.84,21558.0
2016-09-22 14:30:00,44.82,44.84,44.57,44.8,8958.0,44.82,44.84,44.57,44.8,8958.0
2016-09-22 15:00:00,44.8,45.02,44.67,44.92,11760.0,44.8,45.02,44.67,44.92,11760.0
2016-09-22 15:30:00,44.92,45.04,44.53,44.74,85993.0,44.92,45.04,44.53,44.74,85993.0
2016-09-23 09:30:00,44.69,44.94,43.71,44.17,14958.0,44.69,44.94,43.71,44.17,14958.0
2016-09-23 10:00:00,44.28,44.5,44.05,44.14,7805.0,44.28,44.5,44.05,44.14,7805.0
2016-09-23 10:30:00,44.15,44.15,43.91,43.91,12300.0,44.15,44.15,43.91,43.91,12300.0
2016-09-23 11:00:00,43.97,44.0,43.57,43.72,7134.0,43.97,44.0,43.57,43.72,7134.0
2016-09-23 11:30:00,43.71,43.71,43.46,43.54,2300.0,43.71,43.71,43.46,43.54,2300.0
2016-09-23 12:00:00,43.56,43.61,43.39,43.52,6837.0,43.56,43.61,43.39,43.52,6837.0
2016-09-23 12:30:00,43.52,43.77,43.52,43.76,3400.0,43.52,43.77,43.52,43.76,3400.0
2016-09-23 13:00:00,43.71,43.75,43.66,43.68,2700.0,43.71,43.75,43.66,43.68,2700.0
2016-09-23 13:30:00,43.72,43.75,43.63,43.68,4400.0,43.72,43.75,43.63,43.68,4400.0
2016-09-23 14:00:00,43.71,43.87,43.71,43.82,3600.0,43.71,43.87,43.71,43.82,3600.0
2016-09-23 14:30:00,43.83,44.07,43.79,44.02,9723.0,43.83,44.07,43.79,44.02,9723.0
2016-09-23 15:00:00,44.08,44.09,43.89,43.96,6700.0,44.08,44.09,43.89,43.96,6700.0
2016-09-23 15:30:00,44.01,44.04,43.81,43.81,25420.0,44.01,44.04,43.81,43.81,25420.0
2016-09-26 09:30:00,43.42,43.47,43.28,43.41,5570.0,43.42,43.47,43.28,43.41,5570.0
2016-09-26 10:00:00,43.33,43.61,43.33,43.52,2900.0,43.33,43.61,43.33,43.52,2900.0
2016-09-26 10:30:00,43.54,43.7,43.54,43.59,4700.0,43.54,43.7,43.54,43.59,4700.0
2016-09-26 11:00:00,43.62,43.71,43.42,43.42,4761.0,43.62,43.71,43.42,43.42,4761.0
2016-09-26 11:30:00,43.43,43.68,43.4,43.48,6231.0,43.43,43.68,43.4,43.48,6231.0
2016-09-26 12:00:00,43.5,43.77,43.41,43.73,3700.0,43.5,43.77,43.41,43.73,3700.0
2016-09-26 12:30:00,43.74,43.78,43.66,43.76,2100.0,43.74,43.78,43.66,43.76,2100.0
2016-09-26 13:00:00,43.73,43.73,43.58,43.63,2155.0,43.73,43.73,43.58,43.63,2155.0
2016-09-26 13:30:00,43.63,43.71,43.6,43.68,1900.0,43.63,43.71,43.6,43.68,1900.0
2016-09-26 14:00:00,43.64,43.67,43.57,43.58,3405.0,43.64,43.67,43.57,43.58,3405.0
2016-09-26 14:30:00,43.53,43.73,43.53,43.69,2700.0,43.53,43.73,43.53,43.69,2700.0
2016-09-26 15:00:00,43.7,43.72,43.48,43.51,5208.0,43.7,43.72,43.48,43.51,5208.0
2016-09-26 15:30:00,43.49,43.6,43.38,43.46,11248.0,43.49,43.6,43.38,43.46,11248.0
2016-09-27 09:30:00,43.32,43.66,43.32,43.66,3786.0,43.32,43.66,43.32,43.66,3786.0
2016-09-27 10:00:00,43.77,44.1,43.63,44.1,11947.0,43.77,44.1,43.63,44.1,11947.0
2016-09-27 10:30:00,44.06,44.16,43.95,44.05,15901.0,44.06,44.16,43.95,44.05,15901.0
2016-09-27 11:00:00,44.03,44.24,44.0,44.18,13073.0,44.03,44.24,44.0,44.18,13073.0
2016-09-27 11:30:00,44.21,44.22,44.09,44.11,1804.0,44.21,44.22,44.09,44.11,1804.0
2016-09-27 12:00:00,44.11,44.37,44.06,44.26,3000.0,44.11,44.37,44.06,44.26,3000.0
2016-09-27 12:30:00,44.28,44.46,44.24,44.45,2500.0,44.28,44.46,44.24,44.45,2500.0
2016-09-27 13:00:00,44.42,44.58,44.38,44.56,3440.0,44.42,44.58,44.38,44.56,3440.0
2016-09-27 13:30:00,44.58,44.85,44.53,44.78,25520.0,44.58,44.85,44.53,44.78,25520.0
2016-09-27 14:00:00,44.76,44.93,44.7,44.89,5518.0,44.76,44.93,44.7,44.89,5518.0
2016-09-27 14:30:00,44.89,45.03,44.76,44.85,22353.0,44.89,45.03,44.76,44.85,22353.0
2016-09-27 15:00:00,44.89,44.94,44.57,44.61,7200.0,44.89,44.94,44.57,44.61,7200.0
2016-09-27 15:30:00,44.63,44.72,44.46,44.72,27035.0,44.63,44.72,44.46,44.72,27035.0
2016-09-28 09:30:00,44.76,44.76,44.51,44.56,14947.0,44.76,44.76,44.51,44.56,14947.0
2016-09-28 10:00:00,44.56,44.7,44.46,44.46,2820.0,44.56,44.7,44.46,44.46,2820.0
2016-09-28 10:30:00,44.46,44.49,44.1,44.17,2923.0,44.46,44.49,44.1,44.17,2923.0
2016-09-28 11:00:00,44.17,44.53,44.16,44.48,11802.0,44.17,44.53,44.16,44.48,11802.0
2016-09-28 11:30:00,44.49,44.5,44.28,44.3,2600.0,44.49,44.5,44.28,44.3,2600.0
2016-09-28 12:00:00,44.31,44.46,44.22,44.35,4100.0,44.31,44.46,44.22,44.35,4100.0
2016-09-28 12:30:00,44.35,44.55,44.35,44.48,4100.0,44.35,44.55,44.35,44.48,4100.0
2016-09-28 13:00:00,44.46,44.51,44.33,44.38,2100.0,44.46,44.51,44.33,44.38,2100.0
2016-09-28 13:30:00,44.44,44.56,44.43,44.54,2500.0,44.44,44.56,44.43,44.54,2500.0
2016-09-28 14:00:00,44.47,44.61,44.42,44.53,2600.0,44.47,44.61,44.42,44.53,2600.0
2016-09-28 14:30:00,44.57,44.58,44.4,44.53,3876.0,44.57,44.58,44.4,44.53,3876.0
2016-09-28 15:00:00,44.54,44.67,44.48,44.67,2600.0,44.54,44.67,44.48,44.67,2600.0
2016-09-28 15:30:00,44.68,44.93,44.68,44.88,15075.0,44.68,44.93,44.68,44.88,15075.0
2016-09-29 09:30:00,44.66,44.89,44.5,44.86,2230.0,44.66,44.89,44.5,44.86,2230.0
2016-09-29 10:00:00,44.85,44.95,44.66,44.93,16073.0,44.85,44.95,44.66,44.93,16073.0
2016-09-29 10:30:00,44.93,44.93,44.68,44.83,12267.0,44.93,44.93,44.68,44.83,12267.0
2016-09-29 11:00:00,44.81,44.81,44.6,44.63,1300.0,44.81,44.81,44.6,44.63,1300.0
2016-09-29 11:30:00,44.58,44.71,44.5,44.5,1800.0,44.58,44.71,44.5,44.5,1800.0
2016-09-29 12:00:00,44.48,44.68,44.48,44.59,2600.0,44.48,44.68,44.48,44.59,2600.0
2016-09-29 12:30:00,44.55,44.56,44.11,44.13,2531.0,44.55,44.56,44.11,44.13,2531.0
2016-09-29 13:00:00,44.08,44.53,43.99,44.45,3867.0,44.08,44.53,43.99,44.45,3867.0
2016-09-29 13:30:00,44.43,44.46,44.15,44.25,3000.0,44.43,44.46,44.15,44.25,3000.0
2016-09-29 14:00:00,44.22,44.29,44.13,44.28,2300.0,44.22,44.29,44.13,44.28,2300.0
2016-09-29 14:30:00,44.38,44.42,44.28,44.28,900.0,44.38,44.42,44.28,44.28,900.0
2016-09-29 15:00:00,44.24,44.25,44.04,44.15,3300.0,44.24,44.25,44.04,44.15,3300.0
2016-09-29 15:30:00,44.12,44.2,43.76,43.83,18806.0,44.12,44.2,43.76,43.83,18806.0
2016-09-30 09:30:00,43.52,44.12,43.52,43.78,7569.0,43.52,44.12,43.52,43.78,7569.0
2016-09-30 10:00:00,43.82,44.03,43.72,43.9,3499.0,43.82,44.03,43.72,43.9,3499.0
2016-09-30 10:30:00,43.9,44.03,43.66,43.66,21896.0,43.9,44.03,43.66,43.66,21896.0
2016-09-30 11:00:00,43.86,44.2,43.8,44.02,9842.0,43.86,44.2,43.8,44.02,9842.0
2016-09-30 11:30:00,44.06,44.17,43.87,43.97,7447.0,44.06,44.17,43.87,43.97,7447.0
2016-09-30 12:00:00,43.95,44.08,43.89,43.99,10289.0,43.95,44.08,43.89,43.99,10289.0
2016-09-30 12:30:00,43.99,44.01,43.88,44.01,4800.0,43.99,44.01,43.88,44.01,4800.0
2016-09-30 13:00:00,44.0,44.06,43.96,44.01,26270.0,44.0,44.06,43.96,44.01,26270.0
2016-09-30 13:30:00,44.01,44.42,44.01,44.41,6600.0,44.01,44.42,44.01,44.41,6600.0
2016-09-30 14:00:00,44.45,44.88,44.44,44.88,15853.0,44.45,44.88,44.44,44.88,15853.0
2016-09-30 14:30:00,44.87,44.93,44.79,44.79,7200.0,44.87,44.93,44.79,44.79,7200.0
2016-09-30 15:00:00,44.84,44.85,44.6,44.61,14200.0,44.84,44.85,44.6,44.61,14200.0
2016-09-30 15:30:00,44.59,44.67,44.36,44.45,31702.0,44.59,44.67,44.36,44.45,31702.0
2016-10-03 09:30:00,44.26,44.68,44.19,44.5,7199.0,44.26,44.68,44.19,44.5,7199.0
2016-10-03 10:00:00,44.54,44.54,44.01,44.03,4432.0,44.54,44.54,44.01,44.03,4432.0
2016-10-03 10:30:00,44.04,44.65,44.04,44.65,8769.0,44.04,44.65,44.04,44.65,8769.0
2016-10-03 11:00:00,44.66,44.66,44.37,44.41,4110.0,44.66,44.66,44.37,44.41,4110.0
2016-10-03 11:30:00,44.41,44.42,44.07,44.12,10858.0,44.41,44.42,44.07,44.12,10858.0
2016-10-03 12:00:00,44.16,44.23,43.89,43.89,4985.0,44.16,44.23,43.89,43.89,4985.0
2016-10-03 12:30:00,43.9,43.9,43.57,43.59,6071.0,43.9,43.9,43.57,43.59,6071.0
2016-10-03 13:00:00,43.62,43.63,43.42,43.42,2800.0,43.62,43.63,43.42,43.42,2800.0
2016-10-03 13:30:00,43.42,43.51,43.33,43.37,4150.0,43.42,43.51,43.33,43.37,4150.0
2016-10-03 14:00:00,43.36,43.51,43.35,43.46,9406.0,43.36,43.51,43.35,43.46,9406.0
2016-10-03 14:30:00,43.44,43.48,43.32,43.37,6100.0,43.44,43.48,43.32,43.37,6100.0
2016-10-03 15:00:00,43.38,43.47,43.21,43.43,16020.0,43.38,43.47,43.21,43.43,16020.0
2016-10-03 15:30:00,43.44,43.67,43.44,43.55,46461.0,43.44,43.67,43.44,43.55,46461.0
2016-10-04 09:30:00,43.64,43.67,43.5,43.63,3765.0,43.64,43.67,43.5,43.63,3765.0
2016-10-04 10:00:00,43.64,43.84,43.59,43.73,5754.0,43.64,43.84,43.59,43.73,5754.0
2016-10-04 10:30:00,43.79,43.87,43.57,43.76,7875.0,43.79,43.87,43.57,43.76,7875.0
2016-10-04 11:00:00,43.73,43.83,43.5,43.58,18100.0,43.73,43.83,43.5,43.58,18100.0
2016-10-04 11:30:00,43.52,43.82,43.52,43.62,7339.0,43.52,43.82,43.52,43.62,7339.0
2016-10-04 12:00:00,43.69,43.72,43.58,43.7,3600.0,43.69,43.72,43.58,43.7,3600.0
2016-10-04 12:30:00,43.69,43.7,43.35,43.39,3100.0,43.69,43.7,43.35,43.39,3100.0
2016-10-04 13:00:00,43.44,43.78,43.44,43.63,5494.0,43.44,43.78,43.44,43.63,5494.0
2016-10-04 13:30:00,43.61,43.68,43.47,43.54,7101.0,43.61,43.68,43.47,43.54,7101.0
2016-10-04 14:00:00,43.5,43.57,43.45,43.5,6760.0,43.5,43.57,43.45,43.5,6760.0
2016-10-04 14:30:00,43.54,43.75,43.46,43.61,13031.0,43.54,43.75,43.46,43.61,13031.0
2016-10-04 15:00:00,43.66,43.82,43.62,43.81,7807.0,43.66,43.82,43.62,43.81,7807.0
2016-10-04 15:30:00,43.81,44.0,43.7,43.92,36063.0,43.81,44.0,43.7,43.92,36063.0
2016-10-05 09:30:00,44.12,44.49,44.02,44.34,2532.0,44.12,44.49,44.02,44.34,2532.0
2016-10-05 10:00:00,44.47,44.79,44.38,44.79,5200.0,44.47,44.79,44.38,44.79,5200.0
2016-10-05 10:30:00,44.64,44.83,44.61,44.64,6670.0,44.64,44.83,44.61,44.64,6670.0
2016-10-05 11:00:00,44.71,44.71,44.59,44.63,900.0,44.71,44.71,44.59,44.63,900.0
2016-10-05 11:30:00,44.71,44.8,44.61,44.74,2698.0,44.71,44.8,44.61,44.74,2698.0
2016-10-05 12:00:00,44.73,44.78,44.58,44.63,1655.0,44.73,44.78,44.58,44.63,1655.0
2016-10-05 12:30:00,44.66,44.66,44.43,44.43,900.0,44.66,44.66,44.43,44.43,900.0
2016-10-05 13:00:00,44.35,44.4,44.25,44.35,2600.0,44.35,44.4,44.25,44.35,2600.0
2016-10-05 13:30:00,44.34,44.46,44.34,44.36,1200.0,44.34,44.46,44.34,44.36,1200.0
2016-10-05 14:00:00,44.33,44.43,44.23,44.43,3226.0,44.33,44.43,44.23,44.43,3226.0
2016-10-05 14:30:00,44.44,44.45,44.31,44.4,2588.0,44.44,44.45,44.31,44.4,2588.0
2016-10-05 15:00:00,44.38,44.44,44.0,44.07,6921.0,44.38,44.44,44.0,44.07,6921.0
2016-10-05 15:30:00,43.99,44.12,43.94,43.98,8882.0,43.99,44.12,43.94,43.98,8882.0
2016-10-06 09:30:00,44.08,44.85,43.99,44.59,7178.0,44.08,44.85,43.99,44.59,7178.0
2016-10-06 10:00:00,44.42,44.42,44.06,44.16,4577.0,44.42,44.42,44.06,44.16,4577.0
2016-10-06 10:30:00,44.2,44.43,44.19,44.43,2400.0,44.2,44.43,44.19,44.43,2400.0
2016-10-06 11:00:00,44.45,44.48,44.2,44.41,6200.0,44.45,44.48,44.2,44.41,6200.0
2016-10-06 11:30:00,44.5,44.9,44.5,44.86,1600.0,44.5,44.9,44.5,44.86,1600.0
2016-10-06 12:00:00,44.81,45.18,44.78,45.18,36463.0,44.81,45.18,44.78,45.18,36463.0
2016-10-06 12:30:00,45.13,45.13,44.83,44.84,3242.0,45.13,45.13,44.83,44.84,3242.0
2016-10-06 13:00:00,44.77,44.86,44.66,44.81,4585.0,44.77,44.86,44.66,44.81,4585.0
2016-10-06 13:30:00,44.78,44.81,44.68,44.73,4527.0,44.78,44.81,44.68,44.73,4527.0
2016-10-06 14:00:00,44.73,44.99,44.73,44.95,6300.0,44.73,44.99,44.73,44.95,6300.0
2016-10-06 14:30:00,44.97,44.97,44.8,44.85,1700.0,44.97,44.97,44.8,44.85,1700.0
2016-10-06 15:00:00,44.88,44.99,44.87,44.93,16200.0,44.88,44.99,44.87,44.93,16200.0
2016-10-06 15:30:00,44.95,45.14,44.94,45.14,21235.0,44.95,45.14,44.94,45.14,21235.0
2016-10-07 09:30:00,45.13,45.28,44.86,45.1,6176.0,45.13,45.28,44.86,45.1,6176.0
2016-10-07 10:00:00,45.15,45.23,45.0,45.2,19300.0,45.15,45.23,45.0,45.2,19300.0
2016-10-07 10:30:00,45.22,45.29,45.1,45.21,28900.0,45.22,45.29,45.1,45.21,28900.0
2016-10-07 11:00:00,45.16,45.24,44.95,45.0,8919.0,45.16,45.24,44.95,45.0,8919.0
2016-10-07 11:30:00,44.92,45.01,44.82,44.96,23242.0,44.92,45.01,44.82,44.96,23242.0
2016-10-07 12:00:00,44.96,44.97,44.5,44.55,2125.0,44.96,44.97,44.5,44.55,2125.0
2016-10-07 12:30:00,44.31,44.36,44.18,44.22,2900.0,44.31,44.36,44.18,44.22,2900.0
2016-10-07 13:00:00,44.18,44.83,44.13,44.78,8015.0,44.18,44.83,44.13,44.78,8015.0
2016-10-07 13:30:00,44.82,45.0,44.82,44.96,7893.0,44.82,45.0,44.82,44.96,7893.0
2016-10-07 14:00:00,44.99,45.25,44.96,45.21,4800.0,44.99,45.25,44.96,45.21,4800.0
2016-10-07 14:30:00,45.02,45.14,45.02,45.04,1780.0,45.02,45.14,45.02,45.04,1780.0
2016-10-07 15:00:00,45.04,45.47,45.0,45.47,11040.0,45.04,45.47,45.0,45.47,11040.0
2016-10-07 15:30:00,45.44,45.49,45.2,45.24,26365.0,45.44,45.49,45.2,45.24,26365.0
2016-10-10 09:30:00,45.69,46.3,45.69,46.24,12906.0,45.69,46.3,45.69,46.24,12906.0
2016-10-10 10:00:00,46.08,46.16,45.74,45.74,14783.0,46.08,46.16,45.74,45.74,14783.0
2016-10-10 10:30:00,45.82,45.82,45.46,45.46,5602.0,45.82,45.82,45.46,45.46,5602.0
2016-10-10 11:00:00,45.47,45.47,45.14,45.31,4200.0,45.47,45.47,45.14,45.31,4200.0
2016-10-10 11:30:00,45.36,45.42,45.21,45.25,2400.0,45.36,45.42,45.21,45.25,2400.0
2016-10-10 12:00:00,45.29,45.47,45.23,45.47,2100.0,45.29,45.47,45.23,45.47,2100.0
2016-10-10 12:30:00,45.44,45.51,45.41,45.51,1716.0,45.44,45.51,45.41,45.51,1716.0
2016-10-10 13:00:00,45.52,45.6,45.46,45.58,2000.0,45.52,45.6,45.46,45.58,2000.0
2016-10-10 13:30:00,45.54,45.59,45.31,45.47,4300.0,45.54,45.59,45.31,45.47,4300.0
2016-10-10 14:00:00,45.49,45.58,45.4,45.4,6345.0,45.49,45.58,45.4,45.4,6345.0
2016-10-10 14:30:00,45.42,45.48,45.29,45.42,10695.0,45.42,45.48,45.29,45.42,10695.0
2016-10-10 15:00:00,45.47,45.59,45.47,45.59,3300.0,45.47,45.59,45.47,45.59,3300.0
2016-10-10 15:30:00,45.55,45.58,45.38,45.49,24080.0,45.55,45.58,45.38,45.49,24080.0
2016-10-11 09:30:00,45.21,45.21,44.94,44.95,25150.0,45.21,45.21,44.94,44.95,25150.0
2016-10-11 10:00:00,44.82,45.24,44.82,45.09,7500.0,44.82,45.24,44.82,45.09,7500.0
2016-10-11 10:30:00,45.17,45.29,45.14,45.2,9839.0,45.17,45.29,45.14,45.2,9839.0
2016-10-11 11:00:00,45.24,45.3,44.97,44.97,10709.0,45.24,45.3,44.97,44.97,10709.0
2016-10-11 11:30:00,44.92,44.94,44.41,44.52,23875.0,44.92,44.94,44.41,44.52,23875.0
2016-10-11 12:00:00,44.61,44.93,44.61,44.93,4443.0,44.61,44.93,44.61,44.93,4443.0
2016-10-11 12:30:00,44.89,44.93,44.74,44.92,5300.0,44.89,44.93,44.74,44.92,5300.0
2016-10-11 13:00:00,44.86,44.89,44.76,44.84,35700.0,44.86,44.89,44.76,44.84,35700.0
2016-10-11 13:30:00,44.86,44.86,44.73,44.8,16110.0,44.86,44.86,44.73,44.8,16110.0
2016-10-11 14:00:00,44.8,44.83,44.51,44.51,7100.0,44.8,44.83,44.51,44.51,7100.0
2016-10-11 14:30:00,44.43,44.75,44.43,44.63,44915.0,44.43,44.75,44.43,44.63,44915.0
2016-10-11 15:00:00,44.62,44.66,44.58,44.59,5327.0,44.62,44.66,44.58,44.59,5327.0
2016-10-11 15:30:00,44.6,44.98,44.6,44.96,51314.0,44.6,44.98,44.6,44.96,51314.0
2016-10-12 09:30:00,44.86,45.04,44.34,44.7,15244.0,44.86,45.04,44.34,44.7,15244.0
2016-10-12 10:00:00,44.69,44.9,44.6,44.83,15914.0,44.69,44.9,44.6,44.83,15914.0
2016-10-12 10:30:00,44.83,44.84,44.43,44.5,54800.0,44.83,44.84,44.43,44.5,54800.0
2016-10-12 11:00:00,44.55,44.69,44.47,44.69,68483.0,44.55,44.69,44.47,44.69,68483.0
2016-10-12 11:30:00,44.84,44.95,44.48,44.48,2500.0,44.84,44.95,44.48,44.48,2500.0
2016-10-12 12:00:00,44.52,44.66,44.43,44.66,5913.0,44.52,44.66,44.43,44.66,5913.0
2016-10-12 12:30:00,44.59,44.64,44.5,44.58,2362.0,44.59,44.64,44.5,44.58,2362.0
2016-10-12 13:00:00,44.52,44.7,44.48,44.59,6900.0,44.52,44.7,44.48,44.59,6900.0
2016-10-12 13:30:00,44.48,44.59,44.43,44.54,6300.0,44.48,44.59,44.43,44.54,6300.0
2016-10-12 14:00:00,44.5,44.68,44.49,44.56,4101.0,44.5,44.68,44.49,44.56,4101.0
2016-10-12 14:30:00,44.47,44.61,44.45,44.59,3600.0,44.47,44.61,44.45,44.59,3600.0
2016-10-12 15:00:00,44.47,44.54,44.45,44.53,8200.0,44.47,44.54,44.45,44.53,8200.0
2016-10-12 15:30:00,44.54,44.66,44.49,44.64,18365.0,44.54,44.66,44.49,44.64,18365.0
2016-10-13 09:30:00,44.18,44.18,43.55,44.01,45100.0,44.18,44.18,43.55,44.01,45100.0
2016-10-13 10:00:00,44.13,44.35,43.87,44.35,7540.0,44.13,44.35,43.87,44.35,7540.0
2016-10-13 10:30:00,44.22,44.41,44.05,44.05,6400.0,44.22,44.41,44.05,44.05,6400.0
2016-10-13 11:00:00,44.13,44.64,43.92,44.37,40487.0,44.13,44.64,43.92,44.37,40487.0
2016-10-13 11:30:00,44.47,44.47,44.3,44.36,4600.0,44.47,44.47,44.3,44.36,4600.0
2016-10-13 12:00:00,44.35,44.43,44.31,44.33,3300.0,44.35,44.43,44.31,44.33,3300.0
2016-10-13 12:30:00,44.35,44.65,44.35,44.55,30300.0,44.35,44.65,44.35,44.55,30300.0
2016-10-13 13:00:00,44.67,44.67,44.37,44.37,3000.0,44.67,44.67,44.37,44.37,3000.0
2016-10-13 13:30:00,44.35,44.55,44.33,44.51,1800.0,44.35,44.55,44.33,44.51,1800.0
2016-10-13 14:00:00,44.54,44.63,44.46,44.55,3100.0,44.54,44.63,44.46,44.55,3100.0
2016-10-13 14:30:00,44.59,44.69,44.58,44.63,3586.0,44.59,44.69,44.58,44.63,3586.0
2016-10-13 15:00:00,44.64,44.68,44.43,44.44,2100.0,44.64,44.68,44.43,44.44,2100.0
2016-10-13 15:30:00,44.46,44.78,44.39,44.76,29797.0,44.46,44.78,44.39,44.76,29797.0
2016-10-14 09:30:00,44.81,44.89,44.49,44.87,3313.0,44.81,44.89,44.49,44.87,3313.0
2016-10-14 10:00:00,44.87,44.88,44.55,44.69,12088.0,44.87,44.88,44.55,44.69,12088.0
2016-10-14 10:30:00,44.73,44.85,44.7,44.7,4500.0,44.73,44.85,44.7,44.7,4500.0
2016-10-14 11:00:00,44.7,44.81,44.65,44.69,9000.0,44.7,44.81,44.65,44.69,9000.0
2016-10-14 11:30:00,44.66,44.7,44.42,44.42,9894.0,44.66,44.7,44.42,44.42,9894.0
2016-10-14 12:00:00,44.38,44.45,44.19,44.2,3000.0,44.38,44.45,44.19,44.2,3000.0
2016-10-14 12:30:00,44.27,44.45,44.1,44.19,16200.0,44.27,44.45,44.1,44.19,16200.0
2016-10-14 13:00:00,44.17,44.33,44.12,44.28,8320.0,44.17,44.33,44.12,44.28,8320.0
2016-10-14 13:30:00,44.21,44.5,44.21,44.42,1800.0,44.21,44.5,44.21,44.42,1800.0
2016-10-14 14:00:00,44.39,44.51,44.08,44.46,14226.0,44.39,44.51,44.08,44.46,14226.0
2016-10-14 14:30:00,44.43,44.51,44.26,44.3,8700.0,44.43,44.51,44.26,44.3,8700.0
2016-10-14 15:00:00,44.33,44.68,44.33,44.62,18800.0,44.33,44.68,44.33,44.62,18800.0
2016-10-14 15:30:00,44.65,44.71,44.39,44.41,28498.0,44.65,44.71,44.39,44.41,28498.0
2016-10-17 09:30:00,44.34,44.36,44.23,44.31,1413.0,44.34,44.36,44.23,44.31,1413.0
2016-10-17 10:00:00,44.1,44.31,44.08,44.31,1162.0,44.1,44.31,44.08,44.31,1162.0
2016-10-17 10:30:00,44.36,44.43,44.08,44.08,1000.0,44.36,44.43,44.08,44.08,1000.0
2016-10-17 11:00:00,44.06,44.14,44.01,44.01,600.0,44.06,44.14,44.01,44.01,600.0
2016-10-17 11:30:00,44.02,44.17,44.01,44.17,2750.0,44.02,44.17,44.01,44.17,2750.0
2016-10-17 12:00:00,44.1,44.11,44.04,44.04,1750.0,44.1,44.11,44.04,44.04,1750.0
2016-10-17 12:30:00,44.04,44.09,44.01,44.09,800.0,44.04,44.09,44.01,44.09,800.0
2016-10-17 13:00:00,44.1,44.1,43.91,43.92,4707.0,44.1,44.1,43.91,43.92,4707.0
2016-10-17 13:30:00,43.95,43.95,43.82,43.86,2000.0,43.95,43.95,43.82,43.86,2000.0
2016-10-17 14:00:00,43.83,43.84,43.73,43.82,3100.0,43.83,43.84,43.73,43.82,3100.0
2016-10-17 14:30:00,43.83,43.98,43.82,43.98,3685.0,43.83,43.98,43.82,43.98,3685.0
2016-10-17 15:00:00,44.05,44.05,43.93,43.93,3000.0,44.05,44.05,43.93,43.93,3000.0
2016-10-17 15:30:00,43.97,43.97,43.75,43.79,15170.0,43.97,43.97,43.75,43.79,15170.0
2016-10-18 09:30:00,44.27,44.27,44.14,44.17,1847.0,44.27,44.27,44.14,44.17,1847.0
2016-10-18 10:00:00,44.21,44.28,44.21,44.21,1000.0,44.21,44.28,44.21,44.21,1000.0
2016-10-18 10:30:00,44.18,44.36,44.17,44.34,2339.0,44.18,44.36,44.17,44.34,2339.0
2016-10-18 11:00:00,44.34,44.61,44.32,44.61,5944.0,44.34,44.61,44.32,44.61,5944.0
2016-10-18 11:30:00,44.6,44.94,44.6,44.82,5888.0,44.6,44.94,44.6,44.82,5888.0
2016-10-18 12:00:00,44.91,44.96,44.89,44.91,22500.0,44.91,44.96,44.89,44.91,22500.0
2016-10-18 12:30:00,44.98,45.22,44.82,45.08,6706.0,44.98,45.22,44.82,45.08,6706.0
2016-10-18 13:00:00,45.11,45.15,44.89,44.97,3069.0,45.11,45.15,44.89,44.97,3069.0
2016-10-18 13:30:00,45.0,45.19,45.0,45.1,3200.0,45.0,45.19,45.0,45.1,3200.0
2016-10-18 14:00:00,45.11,45.2,45.07,45.11,2200.0,45.11,45.2,45.07,45.11,2200.0
2016-10-18 14:30:00,45.13,45.5,44.82,44.82,6453.0,45.13,45.5,44.82,44.82,6453.0
2016-10-18 15:00:00,44.83,44.83,44.42,44.42,4700.0,44.83,44.83,44.42,44.42,4700.0
2016-10-18 15:30:00,44.42,44.44,44.33,44.35,13283.0,44.42,44.44,44.33,44.35,13283.0
2016-10-19 09:30:00,44.3,44.35,44.18,44.35,1894.0,44.3,44.35,44.18,44.35,1894.0
2016-10-19 10:00:00,44.41,44.55,44.22,44.55,1412.0,44.41,44.55,44.22,44.55,1412.0
2016-10-19 10:30:00,44.53,44.62,44.5,44.59,1900.0,44.53,44.62,44.5,44.59,1900.0
2016-10-19 11:00:00,44.55,44.55,44.34,44.4,4200.0,44.55,44.55,44.34,44.4,4200.0
2016-10-19 11:30:00,44.43,44.52,44.38,44.43,4348.0,44.43,44.52,44.38,44.43,4348.0
2016-10-19 12:00:00,44.39,44.39,44.04,44.04,23900.0,44.39,44.39,44.04,44.04,23900.0
2016-10-19 12:30:00,44.09,44.36,44.03,44.28,4900.0,44.09,44.36,44.03,44.28,4900.0
2016-10-19 13:00:00,44.31,44.37,44.26,44.28,3800.0,44.31,44.37,44.26,44.28,3800.0
2016-10-19 13:30:00,44.33,44.33,44.07,44.15,54300.0,44.33,44.33,44.07,44.15,54300.0
2016-10-19 14:00:00,44.15,44.27,44.15,44.2,3700.0,44.15,44.27,44.15,44.2,3700.0
2016-10-19 14:30:00,44.19,44.2,44.09,44.16,14056.0,44.19,44.2,44.09,44.16,14056.0
2016-10-19 15:00:00,44.14,44.18,44.02,44.07,5240.0,44.14,44.18,44.02,44.07,5240.0
2016-10-19 15:30:00,44.04,44.15,43.97,43.98,12226.0,44.04,44.15,43.97,43.98,12226.0
2016-10-20 09:30:00,43.9,44.54,43.76,43.88,1941.0,43.9,44.54,43.76,43.88,1941.0
2016-10-20 10:00:00,43.9,44.1,43.87,43.91,3900.0,43.9,44.1,43.87,43.91,3900.0
2016-10-20 10:30:00,43.79,43.81,43.55,43.55,3450.0,43.79,43.81,43.55,43.55,3450.0
2016-10-20 11:00:00,43.5,43.9,43.5,43.75,2057.0,43.5,43.9,43.5,43.75,2057.0
2016-10-20 11:30:00,43.76,43.81,43.61,43.7,2300.0,43.76,43.81,43.61,43.7,2300.0
2016-10-20 12:00:00,43.77,44.05,43.72,44.05,8538.0,43.77,44.05,43.72,44.05,8538.0
2016-10-20 12:30:00,43.82,44.05,43.82,43.94,2100.0,43.82,44.05,43.82,43.94,2100.0
2016-10-20 13:00:00,43.91,44.1,43.91,43.94,1200.0,43.91,44.1,43.91,43.94,1200.0
2016-10-20 13:30:00,43.94,44.04,43.79,43.91,1200.0,43.94,44.04,43.79,43.91,1200.0
2016-10-20 14:00:00,43.85,43.98,43.85,43.97,1300.0,43.85,43.98,43.85,43.97,1300.0
2016-10-20 14:30:00,43.95,44.08,43.83,44.08,2600.0,43.95,44.08,43.83,44.08,2600.0
2016-10-20 15:00:00,43.93,44.07,43.88,43.92,2411.0,43.93,44.07,43.88,43.92,2411.0
2016-10-20 15:30:00,43.91,43.96,43.88,43.89,8732.0,43.91,43.96,43.88,43.89,8732.0
2016-10-21 09:30:00,44.2,44.63,44.05,44.63,6100.0,44.2,44.63,44.05,44.63,6100.0
2016-10-21 10:00:00,44.61,44.9,44.6,44.6,7106.0,44.61,44.9,44.6,44.6,7106.0
2016-10-21 10:30:00,44.65,44.99,44.64,44.91,5963.0,44.65,44.99,44.64,44.91,5963.0
2016-10-21 11:00:00,45.0,45.2,44.9,45.17,6494.0,45.0,45.2,44.9,45.17,6494.0
2016-10-21 11:30:00,45.12,45.27,45.11,45.25,26556.0,45.12,45.27,45.11,45.25,26556.0
2016-10-21 12:00:00,45.25,45.38,45.21,45.26,14575.0,45.25,45.38,45.21,45.26,14575.0
2016-10-21 12:30:00,45.27,45.28,45.1,45.16,10571.0,45.27,45.28,45.1,45.16,10571.0
2016-10-21 13:00:00,45.11,45.14,44.96,44.97,4153.0,45.11,45.14,44.96,44.97,4153.0
2016-10-21 13:30:00,44.96,45.1,44.96,44.99,8431.0,44.96,45.1,44.96,44.99,8431.0
2016-10-21 14:00:00,44.99,45.05,44.96,45.04,10450.0,44.99,45.05,44.96,45.04,10450.0
2016-10-21 14:30:00,45.01,45.17,45.01,45.17,7559.0,45.01,45.17,45.01,45.17,7559.0
2016-10-21 15:00:00,45.18,45.24,45.07,45.1,9600.0,45.18,45.24,45.07,45.1,9600.0
2016-10-21 15:30:00,45.12,45.49,45.09,45.14,37808.0,45.12,45.49,45.09,45.14,37808.0
2016-10-24 09:30:00,45.51,45.75,45.28,45.69,6915.0,45.51,45.75,45.28,45.69,6915.0
2016-10-24 10:00:00,45.73,46.02,45.65,45.65,3800.0,45.73,46.02,45.65,45.65,3800.0
2016-10-24 10:30:00,45.57,45.78,45.54,45.71,3000.0,45.57,45.78,45.54,45.71,3000.0
2016-10-24 11:00:00,45.74,46.01,45.67,46.01,3700.0,45.74,46.01,45.67,46.01,3700.0
2016-10-24 11:30:00,46.0,46.12,45.76,46.05,3800.0,46.0,46.12,45.76,46.05,3800.0
2016-10-24 12:00:00,46.1,46.1,45.99,46.05,1200.0,46.1,46.1,45.99,46.05,1200.0
2016-10-24 12:30:00,45.86,45.9,45.76,45.78,2400.0,45.86,45.9,45.76,45.78,2400.0
2016-10-24 13:00:00,45.78,45.93,45.66,45.93,2300.0,45.78,45.93,45.66,45.93,2300.0
2016-10-24 13:30:00,45.93,45.98,45.87,45.98,1500.0,45.93,45.98,45.87,45.98,1500.0
2016-10-24 14:00:00,45.84,45.93,45.83,45.9,2900.0,45.84,45.93,45.83,45.9,2900.0
2016-10-24 14:30:00,45.96,46.03,45.91,45.91,4600.0,45.96,46.03,45.91,45.91,4600.0
2016-10-24 15:00:00,45.91,45.99,45.89,45.99,4600.0,45.91,45.99,45.89,45.99,4600.0
2016-10-24 15:30:00,45.95,46.26,45.95,46.02,22500.0,45.95,46.26,45.95,46.02,22500.0
2016-10-25 09:30:00,46.04,46.04,45.9,45.9,900.0,46.04,46.04,45.9,45.9,900.0
2016-10-25 10:00:00,45.96,45.98,45.28,45.28,6700.0,45.96,45.98,45.28,45.28,6700.0
2016-10-25 10:30:00,45.32,45.4,44.98,45.16,2700.0,45.32,45.4,44.98,45.16,2700.0
2016-10-25 11:00:00,45.16,45.3,45.12,45.3,17921.0,45.16,45.3,45.12,45.3,17921.0
2016-10-25 11:30:00,45.33,45.34,45.13,45.13,500.0,45.33,45.34,45.13,45.13,500.0
2016-10-25 12:00:00,45.17,45.17,45.01,45.17,2300.0,45.17,45.17,45.01,45.17,2300.0
2016-10-25 12:30:00,45.1,45.14,45.1,45.13,600.0,45.1,45.14,45.1,45.13,600.0
2016-10-25 13:00:00,45.11,45.21,45.11,45.16,2300.0,45.11,45.21,45.11,45.16,2300.0
2016-10-25 13:30:00,45.17,45.44,45.17,45.44,3200.0,45.17,45.44,45.17,45.44,3200.0
2016-10-25 14:00:00,45.37,45.43,45.31,45.32,1600.0,45.37,45.43,45.31,45.32,1600.0
2016-10-25 14:30:00,45.35,45.36,45.22,45.22,3200.0,45.35,45.36,45.22,45.22,3200.0
2016-10-25 15:00:00,45.24,45.32,45.23,45.29,2900.0,45.24,45.32,45.23,45.29,2900.0
2016-10-25 15:30:00,45.32,45.33,45.21,45.3,12800.0,45.32,45.33,45.21,45.3,12800.0
2016-10-26 09:30:00,44.95,45.3,44.94,44.94,2909.0,44.95,45.3,44.94,44.94,2909.0
2016-10-26 10:00:00,45.08,45.16,45.08,45.16,1146.0,45.08,45.16,45.08,45.16,1146.0
2016-10-26 10:30:00,45.15,45.27,45.01,45.27,3700.0,45.15,45.27,45.01,45.27,3700.0
2016-10-26 11:00:00,45.37,45.39,45.21,45.21,2200.0,45.37,45.39,45.21,45.21,2200.0
2016-10-26 11:30:00,45.23,45.27,45.2,45.2,900.0,45.23,45.27,45.2,45.2,900.0
2016-10-26 12:00:00,45.12,45.22,45.08,45.22,1147.0,45.12,45.22,45.08,45.22,1147.0
2016-10-26 12:30:00,45.17,45.17,45.13,45.14,900.0,45.17,45.17,45.13,45.14,900.0
2016-10-26 13:00:00,45.12,45.12,45.04,45.04,1399.0,45.12,45.12,45.04,45.04,1399.0
2016-10-26 13:30:00,44.98,44.98,44.67,44.75,2430.0,44.98,44.98,44.67,44.75,2430.0
2016-10-26 14:00:00,44.73,44.74,44.46,44.49,5112.0,44.73,44.74,44.46,44.49,5112.0
2016-10-26 14:30:00,44.56,44.59,44.43,44.46,4216.0,44.56,44.59,44.43,44.46,4216.0
2016-10-26 15:00:00,44.5,44.53,44.26,44.26,5200.0,44.5,44.53,44.26,44.26,5200.0
2016-10-26 15:30:00,44.29,44.41,44.06,44.09,28587.0,44.29,44.41,44.06,44.09,28587.0
2016-10-27 09:30:00,44.39,44.7,44.16,44.66,6933.0,44.39,44.7,44.16,44.66,6933.0
2016-10-27 10:00:00,44.75,44.75,44.07,44.07,11400.0,44.75,44.75,44.07,44.07,11400.0
2016-10-27 10:30:00,44.16,44.28,43.88,43.88,4750.0,44.16,44.28,43.88,43.88,4750.0
2016-10-27 11:00:00,43.92,43.92,43.74,43.74,4700.0,43.92,43.92,43.74,43.74,4700.0
2016-10-27 11:30:00,43.71,43.72,43.5,43.58,5200.0,43.71,43.72,43.5,43.58,5200.0
2016-10-27 12:00:00,43.65,43.73,43.38,43.38,2000.0,43.65,43.73,43.38,43.38,2000.0
2016-10-27 12:30:00,43.39,43.48,43.22,43.22,4151.0,43.39,43.48,43.22,43.22,4151.0
2016-10-27 13:00:00,43.23,43.28,43.18,43.24,3950.0,43.23,43.28,43.18,43.24,3950.0
2016-10-27 13:30:00,43.24,43.26,43.03,43.13,5500.0,43.24,43.26,43.03,43.13,5500.0
2016-10-27 14:00:00,43.12,43.18,43.04,43.11,17000.0,43.12,43.18,43.04,43.11,17000.0
2016-10-27 14:30:00,43.05,43.16,43.05,43.07,5932.0,43.05,43.16,43.05,43.07,5932.0
2016-10-27 15:00:00,43.08,43.15,42.87,42.88,7200.0,43.08,43.15,42.87,42.88,7200.0
2016-10-27 15:30:00,42.85,43.11,42.73,43.01,32233.0,42.85,43.11,42.73,43.01,32233.0
2016-10-28 09:30:00,42.99,44.11,42.28,43.42,8630.0,42.99,44.11,42.28,43.42,8630.0
2016-10-28 10:00:00,43.46,43.72,43.41,43.59,6260.0,43.46,43.72,43.41,43.59,6260.0
2016-10-28 10:30:00,43.64,43.74,43.6,43.65,1900.0,43.64,43.74,43.6,43.65,1900.0
2016-10-28 11:00:00,43.68,43.81,43.41,43.61,10094.0,43.68,43.81,43.41,43.61,10094.0
2016-10-28 11:30:00,43.61,43.61,43.57,43.57,2500.0,43.61,43.61,43.57,43.57,2500.0
2016-10-28 12:00:00,43.6,43.79,43.54,43.6,4752.0,43.6,43.79,43.54,43.6,4752.0
2016-10-28 12:30:00,43.57,43.66,43.57,43.62,4325.0,43.57,43.66,43.57,43.62,4325.0
2016-10-28 13:00:00,43.74,43.74,43.45,43.6,7935.0,43.74,43.74,43.45,43.6,7935.0
2016-10-28 13:30:00,43.59,43.67,43.42,43.42,4600.0,43.59,43.67,43.42,43.42,4600.0
2016-10-28 14:00:00,43.41,43.58,43.29,43.47,3530.0,43.41,43.58,43.29,43.47,3530.0
2016-10-28 14:30:00,43.44,43.63,43.43,43.51,4182.0,43.44,43.63,43.43,43.51,4182.0
2016-10-28 15:00:00,43.53,43.81,43.46,43.73,46700.0,43.53,43.81,43.46,43.73,46700.0
2016-10-28 15:30:00,43.76,43.9,43.49,43.63,19653.0,43.76,43.9,43.49,43.63,19653.0
2016-10-31 09:30:00,43.59,44.03,43.35,43.46,4273.0,43.59,44.03,43.35,43.46,4273.0
2016-10-31 10:00:00,43.47,43.49,43.25,43.29,1700.0,43.47,43.49,43.25,43.29,1700.0
2016-10-31 10:30:00,43.28,43.48,43.09,43.48,1800.0,43.28,43.48,43.09,43.48,1800.0
2016-10-31 11:00:00,43.32,43.47,43.26,43.35,2100.0,43.32,43.47,43.26,43.35,2100.0
2016-10-31 11:30:00,43.41,43.45,43.29,43.34,2103.0,43.41,43.45,43.29,43.34,2103.0
2016-10-31 12:00:00,43.33,43.35,43.23,43.35,1200.0,43.33,43.35,43.23,43.35,1200.0
2016-10-31 12:30:00,43.34,43.35,43.22,43.25,1100.0,43.34,43.35,43.22,43.25,1100.0
2016-10-31 13:00:00,43.27,43.35,43.2,43.3,5900.0,43.27,43.35,43.2,43.3,5900.0
2016-10-31 13:30:00,43.3,43.35,43.27,43.33,5766.0,43.3,43.35,43.27,43.33,5766.0
2016-10-31 14:00:00,43.36,43.41,43.28,43.41,4300.0,43.36,43.41,43.28,43.41,4300.0
2016-10-31 14:30:00,43.43,43.59,43.33,43.56,4931.0,43.43,43.59,43.33,43.56,4931.0
2016-10-31 15:00:00,43.56,43.65,43.48,43.52,27356.0,43.56,43.65,43.48,43.52,27356.0
2016-10-31 15:30:00,43.51,43.59,43.45,43.47,21585.0,43.51,43.59,43.45,43.47,21585.0
2016-11-01 09:30:00,43.41,43.6,43.33,43.54,3877.0,43.41,43.6,43.33,43.54,3877.0
2016-11-01 10:00:00,43.61,43.9,43.41,43.53,2946.0,43.61,43.9,43.41,43.53,2946.0
2016-11-01 10:30:00,43.48,43.84,43.38,43.77,4003.0,43.48,43.84,43.38,43.77,4003.0
2016-11-01 11:00:00,43.91,43.91,43.65,43.75,3561.0,43.91,43.91,43.65,43.75,3561.0
2016-11-01 11:30:00,43.71,43.86,43.68,43.75,1674.0,43.71,43.86,43.68,43.75,1674.0
2016-11-01 12:00:00,43.74,43.74,43.57,43.57,2100.0,43.74,43.74,43.57,43.57,2100.0
2016-11-01 12:30:00,43.71,43.71,43.53,43.61,1800.0,43.71,43.71,43.53,43.61,1800.0
2016-11-01 13:00:00,43.69,43.7,43.33,43.44,2800.0,43.69,43.7,43.33,43.44,2800.0
2016-11-01 13:30:00,43.52,43.52,43.24,43.24,2505.0,43.52,43.52,43.24,43.24,2505.0
2016-11-01 14:00:00,43.23,43.23,42.97,43.19,51450.0,43.23,43.23,42.97,43.19,51450.0
2016-11-01 14:30:00,43.22,43.42,43.18,43.42,11040.0,43.22,43.42,43.18,43.42,11040.0
2016-11-01 15:00:00,43.36,43.79,43.33,43.79,10029.0,43.36,43.79,43.33,43.79,10029.0
2016-11-01 15:30:00,43.81,43.89,43.6,43.66,14699.0,43.81,43.89,43.6,43.66,14699.0
2016-11-02 09:30:00,43.03,43.11,38.67,39.98,189897.0,43.03,43.11,38.67,39.98,189897.0
2016-11-02 10:00:00,39.96,40.47,39.71,40.47,99098.0,39.96,40.47,39.71,40.47,99098.0
2016-11-02 10:30:00,40.55,40.77,40.5,40.63,32222.0,40.55,40.77,40.5,40.63,32222.0
2016-11-02 11:00:00,40.64,40.65,40.38,40.42,18392.0,40.64,40.65,40.38,40.42,18392.0
2016-11-02 11:30:00,40.41,40.74,40.39,40.55,54719.0,40.41,40.74,40.39,40.55,54719.0
2016-11-02 12:00:00,40.55,40.64,40.07,40.18,31358.0,40.55,40.64,40.07,40.18,31358.0
2016-11-02 12:30:00,40.15,40.26,40.12,40.22,21930.0,40.15,40.26,40.12,40.22,21930.0
2016-11-02 13:00:00,40.2,40.31,40.1,40.25,55635.0,40.2,40.31,40.1,40.25,55635.0
2016-11-02 13:30:00,40.24,40.65,40.22,40.45,28320.0,40.24,40.65,40.22,40.45,28320.0
2016-11-02 14:00:00,40.48,40.8,40.43,40.74,34931.0,40.48,40.8,40.43,40.74,34931.0
2016-11-02 14:30:00,40.79,41.27,40.67,40.96,58838.0,40.79,41.27,40.67,40.96,58838.0
2016-11-02 15:00:00,40.98,41.03,40.4,41.03,80959.0,40.98,41.03,40.4,41.03,80959.0
2016-11-02 15:30:00,41.03,41.03,40.82,40.94,79037.0,41.03,41.03,40.82,40.94,79037.0
2016-11-03 09:30:00,40.7,41.94,40.49,41.45,20477.0,40.7,41.94,40.49,41.45,20477.0
2016-11-03 10:00:00,41.56,41.58,41.06,41.06,13800.0,41.56,41.58,41.06,41.06,13800.0
2016-11-03 10:30:00,41.01,41.38,40.79,41.19,22550.0,41.01,41.38,40.79,41.19,22550.0
2016-11-03 11:00:00,41.22,41.22,41.07,41.18,5600.0,41.22,41.22,41.07,41.18,5600.0
2016-11-03 11:30:00,41.18,41.18,40.8,40.95,27870.0,41.18,41.18,40.8,40.95,27870.0
2016-11-03 12:00:00,40.96,41.04,40.85,41.01,48918.0,40.96,41.04,40.85,41.01,48918.0
2016-11-03 12:30:00,41.01,41.04,40.75,40.75,33071.0,41.01,41.04,40.75,40.75,33071.0
2016-11-03 13:00:00,40.7,40.71,40.46,40.54,16878.0,40.7,40.71,40.46,40.54,16878.0
2016-11-03 13:30:00,40.52,40.75,40.52,40.71,26445.0,40.52,40.75,40.52,40.71,26445.0
2016-11-03 14:00:00,40.71,40.93,40.66,40.93,43828.0,40.71,40.93,40.66,40.93,43828.0
2016-11-03 14:30:00,40.93,41.02,40.25,40.53,33955.0,40.93,41.02,40.25,40.53,33955.0
2016-11-03 15:00:00,40.45,40.72,40.37,40.39,38866.0,40.45,40.72,40.37,40.39,38866.0
2016-11-03 15:30:00,40.38,40.84,40.3,40.64,122960.0,40.38,40.84,40.3,40.64,122960.0
2016-11-04 09:30:00,32.54,39.6,32.54,36.0,390112.0,32.54,39.6,32.54,36.0,390112.0
2016-11-04 10:00:00,36.01,36.85,35.98,36.76,242971.0,36.01,36.85,35.98,36.76,242971.0
2016-11-04 10:30:00,36.76,37.88,36.57,37.69,282962.0,36.76,37.88,36.57,37.69,282962.0
2016-11-04 11:00:00,37.69,38.39,37.23,37.3,206742.0,37.69,38.39,37.23,37.3,206742.0
2016-11-04 11:30:00,37.28,37.76,37.0,37.7,143177.0,37.28,37.76,37.0,37.7,143177.0
2016-11-04 12:00:00,37.7,37.96,37.08,37.23,113917.0,37.7,37.96,37.08,37.23,113917.0
2016-11-04 12:30:00,37.23,37.28,36.85,37.2,55520.0,37.23,37.28,36.85,37.2,55520.0
2016-11-04 13:00:00,37.2,37.54,37.04,37.3,82304.0,37.2,37.54,37.04,37.3,82304.0
2016-11-04 13:30:00,37.29,38.05,37.28,37.39,151155.0,37.29,38.05,37.28,37.39,151155.0
2016-11-04 14:00:00,37.36,37.41,36.6,36.88,199800.0,37.36,37.41,36.6,36.88,199800.0
2016-11-04 14:30:00,36.85,37.09,36.5,36.51,196555.0,36.85,37.09,36.5,36.51,196555.0
2016-11-04 15:00:00,36.51,36.51,35.2,35.57,92976.0,36.51,36.51,35.2,35.57,92976.0
2016-11-04 15:30:00,35.53,36.51,35.45,36.06,238051.0,35.53,36.51,35.45,36.06,238051.0
2016-11-07 09:30:00,37.0,37.91,36.36,37.36,143980.0,37.0,37.91,36.36,37.36,143980.0
2016-11-07 10:00:00,37.41,37.45,37.1,37.13,36997.0,37.41,37.45,37.1,37.13,36997.0
2016-11-07 10:30:00,37.09,37.35,37.0,37.24,42872.0,37.09,37.35,37.0,37.24,42872.0
2016-11-07 11:00:00,37.25,37.45,37.15,37.42,27966.0,37.25,37.45,37.15,37.42,27966.0
2016-11-07 11:30:00,37.41,37.53,37.33,37.38,33914.0,37.41,37.53,37.33,37.38,33914.0
2016-11-07 12:00:00,37.38,37.72,37.38,37.68,18293.0,37.38,37.72,37.38,37.68,18293.0
2016-11-07 12:30:00,37.71,37.8,37.4,37.7,86369.0,37.71,37.8,37.4,37.7,86369.0
2016-11-07 13:00:00,37.63,37.71,37.43,37.54,24900.0,37.63,37.71,37.43,37.54,24900.0
2016-11-07 13:30:00,37.53,37.55,37.21,37.42,36100.0,37.53,37.55,37.21,37.42,36100.0
2016-11-07 14:00:00,37.43,37.53,37.4,37.46,20095.0,37.43,37.53,37.4,37.46,20095.0
2016-11-07 14:30:00,37.45,37.51,37.35,37.38,13026.0,37.45,37.51,37.35,37.38,13026.0
2016-11-07 15:00:00,37.38,37.57,37.32,37.45,90078.0,37.38,37.57,37.32,37.45,90078.0
2016-11-07 15:30:00,37.44,37.58,37.39,37.51,47623.0,37.44,37.58,37.39,37.51,47623.0
2016-11-08 09:30:00,37.37,37.37,36.5,36.97,33519.0,37.37,37.37,36.5,36.97,33519.0
2016-11-08 10:00:00,37.0,37.08,36.84,36.98,20603.0,37.0,37.08,36.84,36.98,20603.0
2016-11-08 10:30:00,36.98,37.04,36.85,36.85,27791.0,36.98,37.04,36.85,36.85,27791.0
2016-11-08 11:00:00,36.89,37.6,36.82,37.49,85673.0,36.89,37.6,36.82,37.49,85673.0
2016-11-08 11:30:00,37.5,37.57,37.34,37.35,12967.0,37.5,37.57,37.34,37.35,12967.0
2016-11-08 12:00:00,37.35,37.76,37.28,37.64,18458.0,37.35,37.76,37.28,37.64,18458.0
2016-11-08 12:30:00,37.63,37.81,37.6,37.78,14472.0,37.63,37.81,37.6,37.78,14472.0
2016-11-08 13:00:00,37.77,37.78,37.62,37.66,10513.0,37.77,37.78,37.62,37.66,10513.0
2016-11-08 13:30:00,37.66,37.76,37.6,37.72,37066.0,37.66,37.76,37.6,37.72,37066.0
2016-11-08 14:00:00,37.72,37.77,37.63,37.75,65947.0,37.72,37.77,37.63,37.75,65947.0
2016-11-08 14:30:00,37.74,37.78,37.67,37.77,31219.0,37.74,37.78,37.67,37.77,31219.0
2016-11-08 15:00:00,37.75,38.09,37.73,37.98,46808.0,37.75,38.09,37.73,37.98,46808.0
2016-11-08 15:30:00,37.97,38.0,37.85,37.95,66107.0,37.97,38.0,37.85,37.95,66107.0
2016-11-09 09:30:00,36.96,37.22,36.16,36.29,100256.0,36.96,37.22,36.16,36.29,100256.0
2016-11-09 10:00:00,36.29,36.31,35.36,35.9,129508.0,36.29,36.31,35.36,35.9,129508.0
2016-11-09 10:30:00,35.79,35.93,35.56,35.71,380569.0,35.79,35.93,35.56,35.71,380569.0
2016-11-09 11:00:00,35.78,35.83,35.55,35.65,45844.0,35.78,35.83,35.55,35.65,45844.0
2016-11-09 11:30:00,35.66,35.88,35.6,35.66,74401.0,35.66,35.88,35.6,35.66,74401.0
2016-11-09 12:00:00,35.66,35.73,35.56,35.7,57509.0,35.66,35.73,35.56,35.7,57509.0
2016-11-09 12:30:00,35.7,35.73,35.17,35.63,149725.0,35.7,35.73,35.17,35.63,149725.0
2016-11-09 13:00:00,35.63,35.75,35.43,35.56,81235.0,35.63,35.75,35.43,35.56,81235.0
2016-11-09 13:30:00,35.61,35.8,35.39,35.46,42855.0,35.61,35.8,35.39,35.46,42855.0
2016-11-09 14:00:00,35.49,35.69,35.45,35.59,23258.0,35.49,35.69,35.45,35.59,23258.0
2016-11-09 14:30:00,35.58,35.81,35.38,35.41,17012.0,35.58,35.81,35.38,35.41,17012.0
2016-11-09 15:00:00,35.42,35.55,35.08,35.08,18264.0,35.42,35.55,35.08,35.08,18264.0
2016-11-09 15:30:00,35.08,35.12,34.76,34.77,142210.0,35.08,35.12,34.76,34.77,142210.0
2016-11-10 09:30:00,37.12,37.12,34.77,35.28,49349.0,37.12,37.12,34.77,35.28,49349.0
2016-11-10 10:00:00,35.27,35.39,34.49,34.49,21046.0,35.27,35.39,34.49,34.49,21046.0
2016-11-10 10:30:00,34.49,34.51,33.62,33.65,29697.0,34.49,34.51,33.62,33.65,29697.0
2016-11-10 11:00:00,33.62,33.85,33.47,33.49,45899.0,33.62,33.85,33.47,33.49,45899.0
2016-11-10 11:30:00,33.57,33.73,33.45,33.51,27592.0,33.57,33.73,33.45,33.51,27592.0
2016-11-10 12:00:00,33.54,33.56,33.26,33.3,26068.0,33.54,33.56,33.26,33.3,26068.0
2016-11-10 12:30:00,33.29,33.32,33.08,33.24,29478.0,33.29,33.32,33.08,33.24,29478.0
2016-11-10 13:00:00,33.29,33.3,32.76,32.76,55000.0,33.29,33.3,32.76,32.76,55000.0
2016-11-10 13:30:00,32.8,33.15,32.65,32.93,111920.0,32.8,33.15,32.65,32.93,111920.0
2016-11-10 14:00:00,32.95,33.38,32.57,33.3,220359.0,32.95,33.38,32.57,33.3,220359.0
2016-11-10 14:30:00,33.35,33.52,33.19,33.41,102715.0,33.35,33.52,33.19,33.41,102715.0
2016-11-10 15:00:00,33.46,33.56,33.33,33.36,41631.0,33.46,33.56,33.33,33.36,41631.0
2016-11-10 15:30:00,33.36,33.45,33.17,33.2,101689.0,33.36,33.45,33.17,33.2,101689.0
2016-11-11 09:30:00,33.25,33.84,31.61,31.91,53776.0,33.25,33.84,31.61,31.91,53776.0
2016-11-11 10:00:00,32.06,33.14,31.95,32.65,221854.0,32.06,33.14,31.95,32.65,221854.0
2016-11-11 10:30:00,32.7,33.61,32.63,33.61,56038.0,32.7,33.61,32.63,33.61,56038.0
2016-11-11 11:00:00,33.57,34.53,33.35,34.22,301633.0,33.57,34.53,33.35,34.22,301633.0
2016-11-11 11:30:00,34.18,34.27,33.76,33.91,25052.0,34.18,34.27,33.76,33.91,25052.0
2016-11-11 12:00:00,33.89,34.45,33.89,34.28,44711.0,33.89,34.45,33.89,34.28,44711.0
2016-11-11 12:30:00,34.27,34.34,33.91,33.93,17855.0,34.27,34.34,33.91,33.93,17855.0
2016-11-11 13:00:00,33.98,34.33,33.89,33.97,20720.0,33.98,34.33,33.89,33.97,20720.0
2016-11-11 13:30:00,34.04,34.12,33.71,33.83,34397.0,34.04,34.12,33.71,33.83,34397.0
2016-11-11 14:00:00,33.82,34.01,33.65,33.67,24284.0,33.82,34.01,33.65,33.67,24284.0
2016-11-11 14:30:00,33.65,33.65,33.23,33.31,102033.0,33.65,33.65,33.23,33.31,102033.0
2016-11-11 15:00:00,33.27,33.56,33.27,33.54,49192.0,33.27,33.56,33.27,33.54,49192.0
2016-11-11 15:30:00,33.54,33.68,33.44,33.49,85235.0,33.54,33.68,33.44,33.49,85235.0
2016-11-14 09:30:00,34.49,34.69,33.58,33.58,13008.0,34.49,34.69,33.58,33.58,13008.0
2016-11-14 10:00:00,33.78,33.82,33.16,33.21,56517.0,33.78,33.82,33.16,33.21,56517.0
2016-11-14 10:30:00,33.21,33.29,32.91,33.0,27735.0,33.21,33.29,32.91,33.0,27735.0
2016-11-14 11:00:00,33.01,33.14,32.83,33.03,17449.0,33.01,33.14,32.83,33.03,17449.0
2016-11-14 11:30:00,32.99,33.03,32.71,32.95,21286.0,32.99,33.03,32.71,32.95,21286.0
2016-11-14 12:00:00,32.98,32.99,32.75,32.8,12400.0,32.98,32.99,32.75,32.8,12400.0
2016-11-14 12:30:00,32.76,32.76,32.55,32.72,75269.0,32.76,32.76,32.55,32.72,75269.0
2016-11-14 13:00:00,32.71,32.92,32.68,32.73,25594.0,32.71,32.92,32.68,32.73,25594.0
2016-11-14 13:30:00,32.73,32.73,32.42,32.45,36784.0,32.73,32.73,32.42,32.45,36784.0
2016-11-14 14:00:00,32.46,32.5,32.38,32.47,16209.0,32.46,32.5,32.38,32.47,16209.0
2016-11-14 14:30:00,32.48,32.64,32.44,32.61,54108.0,32.48,32.64,32.44,32.61,54108.0
2016-11-14 15:00:00,32.61,33.07,32.59,33.05,61606.0,32.61,33.07,32.59,33.05,61606.0
2016-11-14 15:30:00,33.07,33.63,33.06,33.47,224097.0,33.07,33.63,33.06,33.47,224097.0
2016-11-15 09:30:00,33.37,33.37,32.66,32.79,53529.0,33.37,33.37,32.66,32.79,53529.0
2016-11-15 10:00:00,32.74,33.15,32.73,33.06,101882.0,32.74,33.15,32.73,33.06,101882.0
2016-11-15 10:30:00,33.02,33.23,32.94,33.05,76931.0,33.02,33.23,32.94,33.05,76931.0
2016-11-15 11:00:00,33.07,33.47,32.99,33.33,69036.0,33.07,33.47,32.99,33.33,69036.0
2016-11-15 11:30:00,33.34,33.5,33.27,33.39,55767.0,33.34,33.5,33.27,33.39,55767.0
2016-11-15 12:00:00,33.43,33.48,33.32,33.35,19354.0,33.43,33.48,33.32,33.35,19354.0
2016-11-15 12:30:00,33.36,33.45,33.28,33.45,10808.0,33.36,33.45,33.28,33.45,10808.0
2016-11-15 13:00:00,33.44,33.72,33.3,33.68,36191.0,33.44,33.72,33.3,33.68,36191.0
2016-11-15 13:30:00,33.68,33.85,33.63,33.79,20220.0,33.68,33.85,33.63,33.79,20220.0
2016-11-15 14:00:00,33.86,34.02,33.65,34.01,46172.0,33.86,34.02,33.65,34.01,46172.0
2016-11-15 14:30:00,33.99,34.07,33.72,33.94,91469.0,33.99,34.07,33.72,33.94,91469.0
2016-11-15 15:00:00,33.95,33.95,33.61,33.86,38714.0,33.95,33.95,33.61,33.86,38714.0
2016-11-15 15:30:00,33.88,34.09,33.75,33.76,111446.0,33.88,34.09,33.75,33.76,111446.0
2016-11-16 09:30:00,33.66,34.03,33.07,34.03,80864.0,33.66,34.03,33.07,34.03,80864.0
2016-11-16 10:00:00,34.12,34.64,34.0,34.61,30060.0,34.12,34.64,34.0,34.61,30060.0
2016-11-16 10:30:00,34.59,34.77,34.16,34.16,26069.0,34.59,34.77,34.16,34.16,26069.0
2016-11-16 11:00:00,34.19,34.44,34.0,34.34,32171.0,34.19,34.44,34.0,34.34,32171.0
2016-11-16 11:30:00,34.35,34.57,34.32,34.5,22600.0,34.35,34.57,34.32,34.5,22600.0
2016-11-16 12:00:00,34.49,34.57,34.44,34.45,13900.0,34.49,34.57,34.44,34.45,13900.0
2016-11-16 12:30:00,34.45,34.45,34.24,34.27,5765.0,34.45,34.45,34.24,34.27,5765.0
2016-11-16 13:00:00,34.32,34.41,33.91,34.0,22382.0,34.32,34.41,33.91,34.0,22382.0
2016-11-16 13:30:00,34.0,34.39,33.95,34.24,35745.0,34.0,34.39,33.95,34.24,35745.0
2016-11-16 14:00:00,34.25,34.31,34.07,34.12,23850.0,34.25,34.31,34.07,34.12,23850.0
2016-11-16 14:30:00,34.12,34.23,34.12,34.16,11600.0,34.12,34.23,34.12,34.16,11600.0
2016-11-16 15:00:00,34.17,34.2,34.06,34.16,31307.0,34.17,34.2,34.06,34.16,31307.0
2016-11-16 15:30:00,34.2,34.31,34.13,34.24,62909.0,34.2,34.31,34.13,34.24,62909.0
2016-11-17 09:30:00,34.46,34.63,34.25,34.39,19985.0,34.46,34.63,34.25,34.39,19985.0
2016-11-17 10:00:00,34.34,34.5,34.05,34.3,13172.0,34.34,34.5,34.05,34.3,13172.0
2016-11-17 10:30:00,34.26,34.61,34.13,34.61,11516.0,34.26,34.61,34.13,34.61,11516.0
2016-11-17 11:00:00,34.49,34.84,34.41,34.58,14607.0,34.49,34.84,34.41,34.58,14607.0
2016-11-17 11:30:00,34.56,34.57,34.29,34.44,15998.0,34.56,34.57,34.29,34.44,15998.0
2016-11-17 12:00:00,34.42,34.52,34.35,34.51,14300.0,34.42,34.52,34.35,34.51,14300.0
2016-11-17 12:30:00,34.46,34.5,34.42,34.5,5800.0,34.46,34.5,34.42,34.5,5800.0
2016-11-17 13:00:00,34.45,34.46,34.23,34.32,26186.0,34.45,34.46,34.23,34.32,26186.0
2016-11-17 13:30:00,34.31,34.65,34.31,34.57,13064.0,34.31,34.65,34.31,34.57,13064.0
2016-11-17 14:00:00,34.54,34.64,34.52,34.62,8598.0,34.54,34.64,34.52,34.62,8598.0
2016-11-17 14:30:00,34.6,34.81,34.6,34.78,5020.0,34.6,34.81,34.6,34.78,5020.0
2016-11-17 15:00:00,34.76,34.99,34.69,34.89,14627.0,34.76,34.99,34.69,34.89,14627.0
2016-11-17 15:30:00,34.98,35.07,34.84,34.98,40684.0,34.98,35.07,34.84,34.98,40684.0
2016-11-18 09:30:00,35.01,35.49,34.81,34.87,27795.0,35.01,35.49,34.81,34.87,27795.0
2016-11-18 10:00:00,34.81,34.9,34.68,34.88,17600.0,34.81,34.9,34.68,34.88,17600.0
2016-11-18 10:30:00,34.81,35.03,34.81,34.87,15643.0,34.81,35.03,34.81,34.87,15643.0
2016-11-18 11:00:00,35.02,35.07,34.9,35.05,2000.0,35.02,35.07,34.9,35.05,2000.0
2016-11-18 11:30:00,35.09,35.2,35.03,35.13,10878.0,35.09,35.2,35.03,35.13,10878.0
2016-11-18 12:00:00,35.13,35.34,35.13,35.28,7600.0,35.13,35.34,35.13,35.28,7600.0
2016-11-18 12:30:00,35.26,35.33,35.19,35.22,4649.0,35.26,35.33,35.19,35.22,4649.0
2016-11-18 13:00:00,35.21,35.28,35.19,35.22,4292.0,35.21,35.28,35.19,35.22,4292.0
2016-11-18 13:30:00,35.18,35.37,35.18,35.24,4300.0,35.18,35.37,35.18,35.24,4300.0
2016-11-18 14:00:00,35.31,35.42,35.31,35.37,5300.0,35.31,35.42,35.31,35.37,5300.0
2016-11-18 14:30:00,35.36,35.44,35.33,35.4,6836.0,35.36,35.44,35.33,35.4,6836.0
2016-11-18 15:00:00,35.42,35.47,35.36,35.4,25613.0,35.42,35.47,35.36,35.4,25613.0
2016-11-18 15:30:00,35.42,35.42,35.2,35.2,16763.0,35.42,35.42,35.2,35.2,16763.0
2016-11-21 09:30:00,35.38,35.7,34.95,34.95,7909.0,35.38,35.7,34.95,34.95,7909.0
2016-11-21 10:00:00,34.96,35.12,34.91,34.97,8400.0,34.96,35.12,34.91,34.97,8400.0
2016-11-21 10:30:00,35.01,35.01,34.8,35.0,10536.0,35.01,35.01,34.8,35.0,10536.0
2016-11-21 11:00:00,34.99,34.99,34.81,34.89,9926.0,34.99,34.99,34.81,34.89,9926.0
2016-11-21 11:30:00,34.91,35.34,34.86,35.3,34406.0,34.91,35.34,34.86,35.3,34406.0
2016-11-21 12:00:00,35.26,35.27,35.16,35.23,2600.0,35.26,35.27,35.16,35.23,2600.0
2016-11-21 12:30:00,35.2,35.31,35.2,35.31,25364.0,35.2,35.31,35.2,35.31,25364.0
2016-11-21 13:00:00,35.28,35.32,35.23,35.25,3100.0,35.28,35.32,35.23,35.25,3100.0
2016-11-21 13:30:00,35.25,35.35,35.22,35.35,7195.0,35.25,35.35,35.22,35.35,7195.0
2016-11-21 14:00:00,35.38,35.54,35.38,35.5,6884.0,35.38,35.54,35.38,35.5,6884.0
2016-11-21 14:30:00,35.49,35.73,35.49,35.6,22112.0,35.49,35.73,35.49,35.6,22112.0
2016-11-21 15:00:00,35.59,35.72,35.59,35.7,7700.0,35.59,35.72,35.59,35.7,7700.0
2016-11-21 15:30:00,35.71,35.92,35.66,35.88,50484.0,35.71,35.92,35.66,35.88,50484.0
2016-11-22 09:30:00,35.36,36.0,34.27,34.99,31818.0,35.36,36.0,34.27,34.99,31818.0
2016-11-22 10:00:00,34.95,35.06,34.74,34.74,5000.0,34.95,35.06,34.74,34.74,5000.0
2016-11-22 10:30:00,34.77,34.99,34.67,34.98,27000.0,34.77,34.99,34.67,34.98,27000.0
2016-11-22 11:00:00,34.98,35.2,34.94,35.1,7200.0,34.98,35.2,34.94,35.1,7200.0
2016-11-22 11:30:00,35.08,35.26,35.04,35.21,8000.0,35.08,35.26,35.04,35.21,8000.0
2016-11-22 12:00:00,35.19,35.2,35.03,35.12,13804.0,35.19,35.2,35.03,35.12,13804.0
2016-11-22 12:30:00,35.13,35.2,35.11,35.16,3804.0,35.13,35.2,35.11,35.16,3804.0
2016-11-22 13:00:00,35.15,35.2,35.15,35.16,8925.0,35.15,35.2,35.15,35.16,8925.0
2016-11-22 13:30:00,35.19,35.19,35.01,35.02,9275.0,35.19,35.19,35.01,35.02,9275.0
2016-11-22 14:00:00,35.0,35.06,34.93,35.0,28673.0,35.0,35.06,34.93,35.0,28673.0
2016-11-22 14:30:00,35.03,35.11,34.87,34.98,16325.0,35.03,35.11,34.87,34.98,16325.0
2016-11-22 15:00:00,34.93,35.07,34.92,35.0,24788.0,34.93,35.07,34.92,35.0,24788.0
2016-11-22 15:30:00,34.96,35.01,34.87,34.91,120314.0,34.96,35.01,34.87,34.91,120314.0
2016-11-23 09:30:00,34.76,35.93,33.95,34.25,18515.0,34.76,35.93,33.95,34.25,18515.0
2016-11-23 10:00:00,34.28,34.7,34.21,34.53,12500.0,34.28,34.7,34.21,34.53,12500.0
2016-11-23 10:30:00,34.53,34.53,34.3,34.4,20418.0,34.53,34.53,34.3,34.4,20418.0
2016-11-23 11:00:00,34.36,34.46,34.34,34.37,40941.0,34.36,34.46,34.34,34.37,40941.0
2016-11-23 11:30:00,34.39,34.93,34.39,34.9,65658.0,34.39,34.93,34.39,34.9,65658.0
2016-11-23 12:00:00,34.9,35.2,34.9,35.1,47476.0,34.9,35.2,34.9,35.1,47476.0
2016-11-23 12:30:00,35.06,35.16,35.06,35.15,10100.0,35.06,35.16,35.06,35.15,10100.0
2016-11-23 13:00:00,35.15,35.19,34.99,35.0,50744.0,35.15,35.19,34.99,35.0,50744.0
2016-11-23 13:30:00,35.0,35.03,34.75,34.77,20311.0,35.0,35.03,34.75,34.77,20311.0
2016-11-23 14:00:00,34.77,35.0,34.77,34.95,3504.0,34.77,35.0,34.77,34.95,3504.0
2016-11-23 14:30:00,34.98,35.01,34.88,34.96,6773.0,34.98,35.01,34.88,34.96,6773.0
2016-11-23 15:00:00,34.98,35.01,34.92,34.94,10027.0,34.98,35.01,34.92,34.94,10027.0
2016-11-23 15:30:00,34.93,34.95,34.78,34.91,29109.0,34.93,34.95,34.78,34.91,29109.0
2016-11-25 09:30:00,35.09,35.5,34.89,34.89,3319.0,35.09,35.5,34.89,34.89,3319.0
2016-11-25 10:00:00,34.96,34.96,34.57,34.67,5800.0,34.96,34.96,34.57,34.67,5800.0
2016-11-25 10:30:00,34.76,34.91,34.68,34.91,3100.0,34.76,34.91,34.68,34.91,3100.0
2016-11-25 11:00:00,34.88,35.02,34.88,35.01,3127.0,34.88,35.02,34.88,35.01,3127.0
2016-11-25 11:30:00,35.1,35.13,35.0,35.12,4985.0,35.1,35.13,35.0,35.12,4985.0
2016-11-25 12:00:00,35.15,35.16,35.0,35.03,5200.0,35.15,35.16,35.0,35.03,5200.0
2016-11-25 12:30:00,35.09,35.36,35.09,35.36,9242.0,35.09,35.36,35.09,35.36,9242.0
2016-11-28 09:30:00,35.25,35.25,34.84,34.84,2137.0,35.25,35.25,34.84,34.84,2137.0
2016-11-28 10:00:00,34.96,35.11,34.84,34.96,7057.0,34.96,35.11,34.84,34.96,7057.0
2016-11-28 10:30:00,34.96,35.07,34.83,35.03,16877.0,34.96,35.07,34.83,35.03,16877.0
2016-11-28 11:00:00,35.03,35.15,34.98,35.08,4683.0,35.03,35.15,34.98,35.08,4683.0
2016-11-28 11:30:00,35.14,35.2,35.01,35.01,3700.0,35.14,35.2,35.01,35.01,3700.0
2016-11-28 12:00:00,35.05,35.11,34.96,35.05,8650.0,35.05,35.11,34.96,35.05,8650.0
2016-11-28 12:30:00,35.09,35.24,35.05,35.23,2800.0,35.09,35.24,35.05,35.23,2800.0
2016-11-28 13:00:00,35.16,35.29,35.09,35.13,34800.0,35.16,35.29,35.09,35.13,34800.0
2016-11-28 13:30:00,35.26,35.26,35.09,35.26,6580.0,35.26,35.26,35.09,35.26,6580.0
2016-11-28 14:00:00,35.22,35.22,35.0,35.05,7853.0,35.22,35.22,35.0,35.05,7853.0
2016-11-28 14:30:00,35.05,35.13,35.0,35.01,48356.0,35.05,35.13,35.0,35.01,48356.0
2016-11-28 15:00:00,35.03,35.08,34.93,35.01,74465.0,35.03,35.08,34.93,35.01,74465.0
2016-11-28 15:30:00,35.0,35.04,34.81,35.03,54485.0,35.0,35.04,34.81,35.03,54485.0
2016-11-29 09:30:00,35.1,35.88,35.0,35.49,26242.0,35.1,35.88,35.0,35.49,26242.0
2016-11-29 10:00:00,35.5,35.73,35.46,35.66,23654.0,35.5,35.73,35.46,35.66,23654.0
2016-11-29 10:30:00,35.67,35.72,35.51,35.62,18081.0,35.67,35.72,35.51,35.62,18081.0
2016-11-29 11:00:00,35.6,35.87,35.59,35.83,43444.0,35.6,35.87,35.59,35.83,43444.0
2016-11-29 11:30:00,35.83,35.88,35.68,35.71,22400.0,35.83,35.88,35.68,35.71,22400.0
2016-11-29 12:00:00,35.67,35.75,35.57,35.73,38040.0,35.67,35.75,35.57,35.73,38040.0
2016-11-29 12:30:00,35.73,35.79,35.66,35.79,11300.0,35.73,35.79,35.66,35.79,11300.0
2016-11-29 13:00:00,35.8,36.02,35.72,35.99,13050.0,35.8,36.02,35.72,35.99,13050.0
2016-11-29 13:30:00,35.99,36.28,35.98,36.21,18100.0,35.99,36.28,35.98,36.21,18100.0
2016-11-29 14:00:00,36.21,36.22,36.1,36.12,18500.0,36.21,36.22,36.1,36.12,18500.0
2016-11-29 14:30:00,36.18,36.21,35.85,35.85,15817.0,36.18,36.21,35.85,35.85,15817.0
2016-11-29 15:00:00,35.85,35.98,35.82,35.9,15882.0,35.85,35.98,35.82,35.9,15882.0
2016-11-29 15:30:00,35.9,35.9,35.58,35.6,80174.0,35.9,35.9,35.58,35.6,80174.0
2016-11-30 09:30:00,35.78,35.78,35.1,35.39,9232.0,35.78,35.78,35.1,35.39,9232.0
2016-11-30 10:00:00,35.37,35.5,35.24,35.32,31312.0,35.37,35.5,35.24,35.32,31312.0
2016-11-30 10:30:00,35.25,35.38,34.69,34.7,52910.0,35.25,35.38,34.69,34.7,52910.0
2016-11-30 11:00:00,34.79,34.79,34.63,34.73,10771.0,34.79,34.79,34.63,34.73,10771.0
2016-11-30 11:30:00,34.64,34.65,34.26,34.26,16873.0,34.64,34.65,34.26,34.26,16873.0
2016-11-30 12:00:00,34.29,34.29,34.12,34.15,5675.0,34.29,34.29,34.12,34.15,5675.0
2016-11-30 12:30:00,34.11,34.13,33.89,33.89,39514.0,34.11,34.13,33.89,33.89,39514.0
2016-11-30 13:00:00,33.88,34.19,33.8,34.07,108801.0,33.88,34.19,33.8,34.07,108801.0
2016-11-30 13:30:00,34.06,34.13,33.97,34.01,38770.0,34.06,34.13,33.97,34.01,38770.0
2016-11-30 14:00:00,33.99,34.06,33.1,33.34,2104399.0,33.99,34.06,33.1,33.34,2104399.0
2016-11-30 14:30:00,33.3,33.41,33.14,33.28,176251.0,33.3,33.41,33.14,33.28,176251.0
2016-11-30 15:00:00,33.3,33.33,32.88,33.09,122857.0,33.3,33.33,32.88,33.09,122857.0
2016-11-30 15:30:00,33.14,33.35,33.07,33.11,122403.0,33.14,33.35,33.07,33.11,122403.0
2016-12-01 09:30:00,32.96,33.57,32.92,33.28,65808.0,32.96,33.57,32.92,33.28,65808.0
2016-12-01 10:00:00,33.33,33.34,32.42,32.43,47676.0,33.33,33.34,32.42,32.43,47676.0
2016-12-01 10:30:00,32.47,32.47,31.51,31.58,28427.0,32.47,32.47,31.51,31.58,28427.0
2016-12-01 11:00:00,31.59,32.65,31.56,32.55,59218.0,31.59,32.65,31.56,32.55,59218.0
2016-12-01 11:30:00,32.52,32.61,32.13,32.14,37360.0,32.52,32.61,32.13,32.14,37360.0
2016-12-01 12:00:00,32.13,32.42,32.13,32.38,61697.0,32.13,32.42,32.13,32.38,61697.0
2016-12-01 12:30:00,32.39,32.47,32.04,32.05,45712.0,32.39,32.47,32.04,32.05,45712.0
2016-12-01 13:00:00,32.05,32.09,31.84,32.07,65232.0,32.05,32.09,31.84,32.07,65232.0
2016-12-01 13:30:00,32.03,32.27,31.97,32.12,82780.0,32.03,32.27,31.97,32.12,82780.0
2016-12-01 14:00:00,32.13,32.15,31.91,32.02,22944.0,32.13,32.15,31.91,32.02,22944.0
2016-12-01 14:30:00,31.99,32.1,31.98,32.01,48688.0,31.99,32.1,31.98,32.01,48688.0
2016-12-01 15:00:00,31.98,32.03,31.81,31.84,143972.0,31.98,32.03,31.81,31.84,143972.0
2016-12-01 15:30:00,31.85,31.97,31.58,31.82,105843.0,31.85,31.97,31.58,31.82,105843.0
2016-12-02 09:30:00,30.91,32.7,30.91,32.0,147338.0,30.91,32.7,30.91,32.0,147338.0
2016-12-02 10:00:00,32.0,32.04,31.13,31.28,60301.0,32.0,32.04,31.13,31.28,60301.0
2016-12-02 10:30:00,31.28,31.35,31.07,31.27,49747.0,31.28,31.35,31.07,31.27,49747.0
2016-12-02 11:00:00,31.27,32.01,31.18,32.01,124247.0,31.27,32.01,31.18,32.01,124247.0
2016-12-02 11:30:00,32.0,32.06,31.8,31.94,123333.0,32.0,32.06,31.8,31.94,123333.0
2016-12-02 12:00:00,31.92,31.98,31.75,31.81,47075.0,31.92,31.98,31.75,31.81,47075.0
2016-12-02 12:30:00,31.81,31.89,31.73,31.75,39600.0,31.81,31.89,31.73,31.75,39600.0
2016-12-02 13:00:00,31.79,31.9,31.7,31.81,106121.0,31.79,31.9,31.7,31.81,106121.0
2016-12-02 13:30:00,31.82,32.18,31.8,32.1,64560.0,31.82,32.18,31.8,32.1,64560.0
2016-12-02 14:00:00,32.14,32.2,31.84,31.86,57039.0,32.14,32.2,31.84,31.86,57039.0
2016-12-02 14:30:00,31.84,31.88,31.79,31.81,26439.0,31.84,31.88,31.79,31.81,26439.0
2016-12-02 15:00:00,31.83,31.88,31.68,31.72,27726.0,31.83,31.88,31.68,31.72,27726.0
2016-12-02 15:30:00,31.73,31.85,31.66,31.82,226863.0,31.73,31.85,31.66,31.82,226863.0
2016-12-05 09:30:00,32.12,32.52,31.63,32.46,17798.0,32.12,32.52,31.63,32.46,17798.0
2016-12-05 10:00:00,32.41,32.6,32.25,32.31,20021.0,32.41,32.6,32.25,32.31,20021.0
2016-12-05 10:30:00,32.34,32.37,32.12,32.18,24802.0,32.34,32.37,32.12,32.18,24802.0
2016-12-05 11:00:00,32.19,32.19,32.0,32.0,19783.0,32.19,32.19,32.0,32.0,19783.0
2016-12-05 11:30:00,32.03,32.04,31.67,31.67,21367.0,32.03,32.04,31.67,31.67,21367.0
2016-12-05 12:00:00,31.67,31.67,31.2,31.45,70118.0,31.67,31.67,31.2,31.45,70118.0
2016-12-05 12:30:00,31.45,31.87,31.37,31.85,59585.0,31.45,31.87,31.37,31.85,59585.0
2016-12-05 13:00:00,31.86,31.86,31.44,31.61,59153.0,31.86,31.86,31.44,31.61,59153.0
2016-12-05 13:30:00,31.61,31.75,31.58,31.71,18751.0,31.61,31.75,31.58,31.71,18751.0
2016-12-05 14:00:00,31.75,31.81,31.64,31.64,14496.0,31.75,31.81,31.64,31.64,14496.0
2016-12-05 14:30:00,31.64,31.78,31.5,31.78,39818.0,31.64,31.78,31.5,31.78,39818.0
2016-12-05 15:00:00,31.77,31.92,31.72,31.72,22020.0,31.77,31.92,31.72,31.72,22020.0
2016-12-05 15:30:00,31.73,31.74,31.4,31.58,152018.0,31.73,31.74,31.4,31.58,152018.0
2016-12-06 09:30:00,31.81,31.81,31.13,31.45,7897.0,31.81,31.81,31.13,31.45,7897.0
2016-12-06 10:00:00,31.48,31.54,31.06,31.06,7975.0,31.48,31.54,31.06,31.06,7975.0
2016-12-06 10:30:00,31.07,31.35,31.07,31.35,12638.0,31.07,31.35,31.07,31.35,12638.0
2016-12-06 11:00:00,31.36,31.42,31.26,31.26,7800.0,31.36,31.42,31.26,31.26,7800.0
2016-12-06 11:30:00,31.26,31.34,31.22,31.32,22338.0,31.26,31.34,31.22,31.32,22338.0
2016-12-06 12:00:00,31.34,31.66,31.29,31.62,24981.0,31.34,31.66,31.29,31.62,24981.0
2016-12-06 12:30:00,31.6,31.6,31.39,31.41,17900.0,31.6,31.6,31.39,31.41,17900.0
2016-12-06 13:00:00,31.43,31.56,31.42,31.42,32600.0,31.43,31.56,31.42,31.42,32600.0
2016-12-06 13:30:00,31.44,31.6,31.42,31.53,16808.0,31.44,31.6,31.42,31.53,16808.0
2016-12-06 14:00:00,31.54,31.75,31.49,31.69,27092.0,31.54,31.75,31.49,31.69,27092.0
2016-12-06 14:30:00,31.69,31.81,31.65,31.74,32618.0,31.69,31.81,31.65,31.74,32618.0
2016-12-06 15:00:00,31.74,31.77,31.59,31.63,21873.0,31.74,31.77,31.59,31.63,21873.0
2016-12-06 15:30:00,31.64,31.71,31.56,31.65,67876.0,31.64,31.71,31.56,31.65,67876.0
2016-12-07 09:30:00,31.69,32.15,31.61,31.9,31310.0,31.69,32.15,31.61,31.9,31310.0
2016-12-07 10:00:00,31.85,31.98,31.74,31.74,19106.0,31.85,31.98,31.74,31.74,19106.0
2016-12-07 10:30:00,31.72,31.76,31.45,31.67,10107.0,31.72,31.76,31.45,31.67,10107.0
2016-12-07 11:00:00,31.67,31.76,31.65,31.68,7053.0,31.67,31.76,31.65,31.68,7053.0
2016-12-07 11:30:00,31.68,32.07,31.68,32.05,10212.0,31.68,32.07,31.68,32.05,10212.0
2016-12-07 12:00:00,32.05,32.2,32.04,32.18,13153.0,32.05,32.2,32.04,32.18,13153.0
2016-12-07 12:30:00,32.19,32.44,32.13,32.44,19534.0,32.19,32.44,32.13,32.44,19534.0
2016-12-07 13:00:00,32.43,32.54,32.42,32.42,10718.0,32.43,32.54,32.42,32.42,10718.0
2016-12-07 13:30:00,32.4,32.46,32.29,32.4,10811.0,32.4,32.46,32.29,32.4,10811.0
2016-12-07 14:00:00,32.38,32.52,32.27,32.43,10047.0,32.38,32.52,32.27,32.43,10047.0
2016-12-07 14:30:00,32.42,32.93,32.41,32.93,30181.0,32.42,32.93,32.41,32.93,30181.0
2016-12-07 15:00:00,32.91,33.08,32.82,33.07,103869.0,32.91,33.08,32.82,33.07,103869.0
2016-12-07 15:30:00,33.05,33.14,32.88,32.94,57907.0,33.05,33.14,32.88,32.94,57907.0
2016-12-08 09:30:00,33.03,33.13,32.48,32.7,14011.0,33.03,33.13,32.48,32.7,14011.0
2016-12-08 10:00:00,32.72,32.94,32.64,32.94,7165.0,32.72,32.94,32.64,32.94,7165.0
2016-12-08 10:30:00,32.9,33.09,32.88,32.99,8713.0,32.9,33.09,32.88,32.99,8713.0
2016-12-08 11:00:00,33.01,33.27,33.0,33.19,10699.0,33.01,33.27,33.0,33.19,10699.0
2016-12-08 11:30:00,33.15,33.24,32.91,32.91,6064.0,33.15,33.24,32.91,32.91,6064.0
2016-12-08 12:00:00,32.93,33.17,32.93,33.15,6503.0,32.93,33.17,32.93,33.15,6503.0
2016-12-08 12:30:00,33.12,33.18,32.86,33.07,48300.0,33.12,33.18,32.86,33.07,48300.0
2016-12-08 13:00:00,33.05,33.11,32.79,32.83,46443.0,33.05,33.11,32.79,32.83,46443.0
2016-12-08 13:30:00,32.83,33.0,32.71,32.79,172191.0,32.83,33.0,32.71,32.79,172191.0
2016-12-08 14:00:00,32.77,32.77,32.5,32.59,8753.0,32.77,32.77,32.5,32.59,8753.0
2016-12-08 14:30:00,32.56,32.61,32.51,32.61,10153.0,32.56,32.61,32.51,32.61,10153.0
2016-12-08 15:00:00,32.62,32.87,32.59,32.64,22417.0,32.62,32.87,32.59,32.64,22417.0
2016-12-08 15:30:00,32.65,32.72,32.51,32.53,87788.0,32.65,32.72,32.51,32.53,87788.0
2016-12-09 09:30:00,32.67,33.3,32.67,32.94,16364.0,32.67,33.3,32.67,32.94,16364.0
2016-12-09 10:00:00,32.89,32.89,32.49,32.71,116500.0,32.89,32.89,32.49,32.71,116500.0
2016-12-09 10:30:00,32.66,33.01,32.6,32.91,28962.0,32.66,33.01,32.6,32.91,28962.0
2016-12-09 11:00:00,32.87,33.08,32.7,32.76,22780.0,32.87,33.08,32.7,32.76,22780.0
2016-12-09 11:30:00,32.75,32.75,32.5,32.57,5634.0,32.75,32.75,32.5,32.57,5634.0
2016-12-09 12:00:00,32.59,32.62,32.48,32.52,10996.0,32.59,32.62,32.48,32.52,10996.0
2016-12-09 12:30:00,32.53,32.63,32.48,32.5,8538.0,32.53,32.63,32.48,32.5,8538.0
2016-12-09 13:00:00,32.52,32.55,32.47,32.53,9000.0,32.52,32.55,32.47,32.53,9000.0
2016-12-09 13:30:00,32.51,32.63,32.42,32.6,12044.0,32.51,32.63,32.42,32.6,12044.0
2016-12-09 14:00:00,32.61,32.71,32.51,32.55,58649.0,32.61,32.71,32.51,32.55,58649.0
2016-12-09 14:30:00,32.54,32.73,32.54,32.71,38651.0,32.54,32.73,32.54,32.71,38651.0
2016-12-09 15:00:00,32.74,32.83,32.7,32.83,12009.0,32.74,32.83,32.7,32.83,12009.0
2016-12-09 15:30:00,32.83,33.0,32.81,32.86,54792.0,32.83,33.0,32.81,32.86,54792.0
2016-12-12 09:30:00,32.95,33.84,32.92,33.25,41874.0,32.95,33.84,32.92,33.25,41874.0
2016-12-12 10:00:00,33.26,33.27,32.96,32.97,14800.0,33.26,33.27,32.96,32.97,14800.0
2016-12-12 10:30:00,32.94,33.03,32.86,32.97,12300.0,32.94,33.03,32.86,32.97,12300.0
2016-12-12 11:00:00,32.98,33.17,32.83,32.83,32407.0,32.98,33.17,32.83,32.83,32407.0
2016-12-12 11:30:00,32.82,32.88,32.44,32.46,78825.0,32.82,32.88,32.44,32.46,78825.0
2016-12-12 12:00:00,32.45,32.45,31.95,31.95,15906.0,32.45,32.45,31.95,31.95,15906.0
2016-12-12 12:30:00,31.94,32.15,31.94,32.15,11067.0,31.94,32.15,31.94,32.15,11067.0
2016-12-12 13:00:00,32.13,32.26,32.12,32.25,6800.0,32.13,32.26,32.12,32.25,6800.0
2016-12-12 13:30:00,32.22,32.22,31.84,31.89,15120.0,32.22,32.22,31.84,31.89,15120.0
2016-12-12 14:00:00,31.94,32.25,31.93,32.12,12500.0,31.94,32.25,31.93,32.12,12500.0
2016-12-12 14:30:00,32.13,32.13,31.99,32.02,11030.0,32.13,32.13,31.99,32.02,11030.0
2016-12-12 15:00:00,32.01,32.21,31.98,32.16,13496.0,32.01,32.21,31.98,32.16,13496.0
2016-12-12 15:30:00,32.16,32.19,32.09,32.17,31666.0,32.16,32.19,32.09,32.17,31666.0
2016-12-13 09:30:00,32.29,33.04,31.9,31.98,23330.0,32.29,33.04,31.9,31.98,23330.0
2016-12-13 10:00:00,31.97,32.28,31.77,31.87,26154.0,31.97,32.28,31.77,31.87,26154.0
2016-12-13 10:30:00,31.87,32.12,31.68,32.02,46400.0,31.87,32.12,31.68,32.02,46400.0
2016-12-13 11:00:00,32.1,32.12,31.69,31.8,20497.0,32.1,32.12,31.69,31.8,20497.0
2016-12-13 11:30:00,31.75,31.79,31.58,31.72,16740.0,31.75,31.79,31.58,31.72,16740.0
2016-12-13 12:00:00,31.71,31.75,31.44,31.45,28015.0,31.71,31.75,31.44,31.45,28015.0
2016-12-13 12:30:00,31.43,31.53,31.29,31.41,22980.0,31.43,31.53,31.29,31.41,22980.0
2016-12-13 13:00:00,31.38,31.61,31.38,31.46,39939.0,31.38,31.61,31.38,31.46,39939.0
2016-12-13 13:30:00,31.45,31.46,31.23,31.39,115205.0,31.45,31.46,31.23,31.39,115205.0
2016-12-13 14:00:00,31.39,31.39,30.98,30.98,20189.0,31.39,31.39,30.98,30.98,20189.0
2016-12-13 14:30:00,31.01,31.02,30.74,30.92,60071.0,31.01,31.02,30.74,30.92,60071.0
2016-12-13 15:00:00,30.94,31.05,30.91,30.97,21565.0,30.94,31.05,30.91,30.97,21565.0
2016-12-13 15:30:00,30.99,31.45,30.98,31.41,162166.0,30.99,31.45,30.98,31.41,162166.0
2016-12-14 09:30:00,31.43,31.92,31.3,31.74,20047.0,31.43,31.92,31.3,31.74,20047.0
2016-12-14 10:00:00,31.72,32.25,31.64,32.13,20940.0,31.72,32.25,31.64,32.13,20940.0
2016-12-14 10:30:00,32.03,32.06,31.56,31.71,10012.0,32.03,32.06,31.56,31.71,10012.0
2016-12-14 11:00:00,31.72,31.74,31.55,31.69,6600.0,31.72,31.74,31.55,31.69,6600.0
2016-12-14 11:30:00,31.63,31.69,31.45,31.45,15636.0,31.63,31.69,31.45,31.45,15636.0
2016-12-14 12:00:00,31.38,31.4,31.23,31.24,4200.0,31.38,31.4,31.23,31.24,4200.0
2016-12-14 12:30:00,31.2,31.2,31.02,31.09,34784.0,31.2,31.2,31.02,31.09,34784.0
2016-12-14 13:00:00,31.09,31.15,30.92,30.95,20748.0,31.09,31.15,30.92,30.95,20748.0
2016-12-14 13:30:00,30.97,31.24,30.97,31.19,7100.0,30.97,31.24,30.97,31.19,7100.0
2016-12-14 14:00:00,31.2,31.34,31.05,31.11,22900.0,31.2,31.34,31.05,31.11,22900.0
2016-12-14 14:30:00,31.22,31.25,31.08,31.08,16706.0,31.22,31.25,31.08,31.08,16706.0
2016-12-14 15:00:00,31.08,31.1,30.66,30.79,20972.0,31.08,31.1,30.66,30.79,20972.0
2016-12-14 15:30:00,30.8,31.01,30.63,30.66,68221.0,30.8,31.01,30.63,30.66,68221.0
2016-12-15 09:30:00,30.68,30.76,30.27,30.76,17867.0,30.68,30.76,30.27,30.76,17867.0
2016-12-15 10:00:00,30.78,30.88,30.68,30.72,17832.0,30.78,30.88,30.68,30.72,17832.0
2016-12-15 10:30:00,30.71,30.78,30.57,30.57,54625.0,30.71,30.78,30.57,30.57,54625.0
2016-12-15 11:00:00,30.63,30.98,30.58,30.96,33142.0,30.63,30.98,30.58,30.96,33142.0
2016-12-15 11:30:00,30.94,30.97,30.69,30.75,23228.0,30.94,30.97,30.69,30.75,23228.0
2016-12-15 12:00:00,30.73,30.85,30.64,30.69,32407.0,30.73,30.85,30.64,30.69,32407.0
2016-12-15 12:30:00,30.68,30.73,30.55,30.62,20241.0,30.68,30.73,30.55,30.62,20241.0
2016-12-15 13:00:00,30.6,30.85,30.6,30.74,17100.0,30.6,30.85,30.6,30.74,17100.0
2016-12-15 13:30:00,30.8,30.82,30.56,30.56,16356.0,30.8,30.82,30.56,30.56,16356.0
2016-12-15 14:00:00,30.55,30.73,30.53,30.7,9544.0,30.55,30.73,30.53,30.7,9544.0
2016-12-15 14:30:00,30.72,30.82,30.68,30.81,9100.0,30.72,30.82,30.68,30.81,9100.0
2016-12-15 15:00:00,30.78,30.81,30.69,30.69,17117.0,30.78,30.81,30.69,30.69,17117.0
2016-12-15 15:30:00,30.7,30.8,30.66,30.73,42180.0,30.7,30.8,30.66,30.73,42180.0
2016-12-16 09:30:00,30.7,30.98,30.53,30.91,65345.0,30.7,30.98,30.53,30.91,65345.0
2016-12-16 10:00:00,30.94,31.11,30.74,30.76,15082.0,30.94,31.11,30.74,30.76,15082.0
2016-12-16 10:30:00,30.77,30.84,30.69,30.78,10000.0,30.77,30.84,30.69,30.78,10000.0
2016-12-16 11:00:00,30.78,30.82,30.61,30.64,8445.0,30.78,30.82,30.61,30.64,8445.0
2016-12-16 11:30:00,30.61,30.69,30.55,30.69,8870.0,30.61,30.69,30.55,30.69,8870.0
2016-12-16 12:00:00,30.66,30.75,30.63,30.73,19120.0,30.66,30.75,30.63,30.73,19120.0
2016-12-16 12:30:00,30.76,30.83,30.72,30.72,23759.0,30.76,30.83,30.72,30.72,23759.0
2016-12-16 13:00:00,30.74,30.75,30.56,30.63,13530.0,30.74,30.75,30.56,30.63,13530.0
2016-12-16 13:30:00,30.63,30.79,30.61,30.73,10101.0,30.63,30.79,30.61,30.73,10101.0
2016-12-16 14:00:00,30.72,30.84,30.71,30.84,86714.0,30.72,30.84,30.71,30.84,86714.0
2016-12-16 14:30:00,30.91,31.06,30.91,30.97,13793.0,30.91,31.06,30.91,30.97,13793.0
2016-12-16 15:00:00,30.96,31.03,30.86,30.97,14400.0,30.96,31.03,30.86,30.97,14400.0
2016-12-16 15:30:00,30.99,31.0,30.72,30.97,115830.0,30.99,31.0,30.72,30.97,115830.0
2016-12-19 09:30:00,31.11,31.42,30.73,30.93,5708.0,31.11,31.42,30.73,30.93,5708.0
2016-12-19 10:00:00,30.95,30.95,30.75,30.85,7180.0,30.95,30.95,30.75,30.85,7180.0
2016-12-19 10:30:00,30.85,31.13,30.85,31.07,6402.0,30.85,31.13,30.85,31.07,6402.0
2016-12-19 11:00:00,31.05,31.31,31.05,31.3,8992.0,31.05,31.31,31.05,31.3,8992.0
2016-12-19 11:30:00,31.31,31.34,30.95,30.95,10010.0,31.31,31.34,30.95,30.95,10010.0
2016-12-19 12:00:00,30.92,31.09,30.92,31.08,3800.0,30.92,31.09,30.92,31.08,3800.0
2016-12-19 12:30:00,31.06,31.16,30.97,31.14,12127.0,31.06,31.16,30.97,31.14,12127.0
2016-12-19 13:00:00,31.16,31.33,31.14,31.32,9764.0,31.16,31.33,31.14,31.32,9764.0
2016-12-19 13:30:00,31.34,31.38,31.26,31.35,8102.0,31.34,31.38,31.26,31.35,8102.0
2016-12-19 14:00:00,31.31,31.39,31.31,31.34,5915.0,31.31,31.39,31.31,31.34,5915.0
2016-12-19 14:30:00,31.32,31.32,31.2,31.3,16827.0,31.32,31.32,31.2,31.3,16827.0
2016-12-19 15:00:00,31.32,31.34,31.25,31.33,17269.0,31.32,31.34,31.25,31.33,17269.0
2016-12-19 15:30:00,31.33,31.51,31.31,31.45,46926.0,31.33,31.51,31.31,31.45,46926.0
2016-12-20 09:30:00,31.53,32.08,31.46,31.64,7604.0,31.53,32.08,31.46,31.64,7604.0
2016-12-20 10:00:00,31.51,31.74,31.51,31.61,17470.0,31.51,31.74,31.51,31.61,17470.0
2016-12-20 10:30:00,31.53,31.65,31.53,31.54,2211.0,31.53,31.65,31.53,31.54,2211.0
2016-12-20 11:00:00,31.54,31.7,31.54,31.63,9694.0,31.54,31.7,31.54,31.63,9694.0
2016-12-20 11:30:00,31.64,31.66,31.25,31.3,7492.0,31.64,31.66,31.25,31.3,7492.0
2016-12-20 12:00:00,31.31,31.52,31.28,31.37,5892.0,31.31,31.52,31.28,31.37,5892.0
2016-12-20 12:30:00,31.39,31.41,31.28,31.36,3600.0,31.39,31.41,31.28,31.36,3600.0
2016-12-20 13:00:00,31.35,31.42,31.25,31.37,20500.0,31.35,31.42,31.25,31.37,20500.0
2016-12-20 13:30:00,31.29,31.43,31.29,31.37,4300.0,31.29,31.43,31.29,31.37,4300.0
2016-12-20 14:00:00,31.37,31.37,31.23,31.23,2100.0,31.37,31.37,31.23,31.23,2100.0
2016-12-20 14:30:00,31.24,31.28,31.11,31.27,5300.0,31.24,31.28,31.11,31.27,5300.0
2016-12-20 15:00:00,31.25,31.35,31.18,31.34,16135.0,31.25,31.35,31.18,31.34,16135.0
2016-12-20 15:30:00,31.35,31.42,31.29,31.42,20605.0,31.35,31.42,31.29,31.42,20605.0
2016-12-21 09:30:00,31.47,31.49,31.09,31.2,4483.0,31.47,31.49,31.09,31.2,4483.0
2016-12-21 10:00:00,31.18,31.25,30.85,30.95,13398.0,31.18,31.25,30.85,30.95,13398.0
2016-12-21 10:30:00,30.98,31.22,30.93,31.09,20417.0,30.98,31.22,30.93,31.09,20417.0
2016-12-21 11:00:00,31.08,31.08,30.99,31.06,4450.0,31.08,31.08,30.99,31.06,4450.0
2016-12-21 11:30:00,31.06,31.2,30.96,31.01,12300.0,31.06,31.2,30.96,31.01,12300.0
2016-12-21 12:00:00,31.02,31.15,31.01,31.09,8550.0,31.02,31.15,31.01,31.09,8550.0
2016-12-21 12:30:00,31.03,31.06,30.99,31.02,7137.0,31.03,31.06,30.99,31.02,7137.0
2016-12-21 13:00:00,31.02,31.26,31.02,31.14,14300.0,31.02,31.26,31.02,31.14,14300.0
2016-12-21 13:30:00,31.15,31.22,31.1,31.1,9775.0,31.15,31.22,31.1,31.1,9775.0
2016-12-21 14:00:00,31.08,31.12,31.05,31.05,14550.0,31.08,31.12,31.05,31.05,14550.0
2016-12-21 14:30:00,31.05,31.08,31.05,31.05,13000.0,31.05,31.08,31.05,31.05,13000.0
2016-12-21 15:00:00,31.06,31.07,30.86,31.03,15364.0,31.06,31.07,30.86,31.03,15364.0
2016-12-21 15:30:00,31.0,31.03,30.93,30.94,26065.0,31.0,31.03,30.93,30.94,26065.0
2016-12-22 09:30:00,30.84,31.03,30.24,30.33,12983.0,30.84,31.03,30.24,30.33,12983.0
2016-12-22 10:00:00,30.42,30.6,30.33,30.5,12307.0,30.42,30.6,30.33,30.5,12307.0
2016-12-22 10:30:00,30.5,30.52,30.2,30.42,16622.0,30.5,30.52,30.2,30.42,16622.0
2016-12-22 11:00:00,30.41,30.57,30.41,30.5,7956.0,30.41,30.57,30.41,30.5,7956.0
2016-12-22 11:30:00,30.5,30.55,30.18,30.28,15796.0,30.5,30.55,30.18,30.28,15796.0
2016-12-22 12:00:00,30.3,30.59,30.29,30.59,9978.0,30.3,30.59,30.29,30.59,9978.0
2016-12-22 12:30:00,30.62,30.71,30.58,30.6,6229.0,30.62,30.71,30.58,30.6,6229.0
2016-12-22 13:00:00,30.63,30.68,30.62,30.63,1706.0,30.63,30.68,30.62,30.63,1706.0
2016-12-22 13:30:00,30.63,30.9,30.63,30.79,28476.0,30.63,30.9,30.63,30.79,28476.0
2016-12-22 14:00:00,30.7,30.73,30.55,30.59,3907.0,30.7,30.73,30.55,30.59,3907.0
2016-12-22 14:30:00,30.57,30.66,30.54,30.54,4354.0,30.57,30.66,30.54,30.54,4354.0
2016-12-22 15:00:00,30.57,30.58,30.49,30.58,9803.0,30.57,30.58,30.49,30.58,9803.0
2016-12-22 15:30:00,30.58,30.66,30.53,30.56,25891.0,30.58,30.66,30.53,30.56,25891.0
2016-12-23 09:30:00,30.59,30.83,30.59,30.77,3439.0,30.59,30.83,30.59,30.77,3439.0
2016-12-23 10:00:00,30.71,30.86,30.68,30.86,5000.0,30.71,30.86,30.68,30.86,5000.0
2016-12-23 10:30:00,30.89,31.02,30.71,30.74,3400.0,30.89,31.02,30.71,30.74,3400.0
2016-12-23 11:00:00,30.72,30.87,30.72,30.87,8949.0,30.72,30.87,30.72,30.87,8949.0
2016-12-23 11:30:00,30.82,30.88,30.79,30.79,5425.0,30.82,30.88,30.79,30.79,5425.0
2016-12-23 12:00:00,30.73,30.83,30.72,30.79,1800.0,30.73,30.83,30.72,30.79,1800.0
2016-12-23 12:30:00,30.81,30.85,30.77,30.77,2100.0,30.81,30.85,30.77,30.77,2100.0
2016-12-23 13:00:00,30.8,30.81,30.7,30.76,2550.0,30.8,30.81,30.7,30.76,2550.0
2016-12-23 13:30:00,30.75,30.75,30.69,30.7,2142.0,30.75,30.75,30.69,30.7,2142.0
2016-12-23 14:00:00,30.7,30.74,30.65,30.74,1818.0,30.7,30.74,30.65,30.74,1818.0
2016-12-23 14:30:00,30.68,30.73,30.64,30.64,1134.0,30.68,30.73,30.64,30.64,1134.0
2016-12-23 15:00:00,30.7,30.7,30.63,30.7,2082.0,30.7,30.7,30.63,30.7,2082.0
2016-12-23 15:30:00,30.68,30.79,30.65,30.76,41470.0,30.68,30.79,30.65,30.76,41470.0
2016-12-27 09:30:00,30.75,31.1,30.66,31.04,5583.0,30.75,31.1,30.66,31.04,5583.0
2016-12-27 10:00:00,31.01,31.03,30.82,30.87,3815.0,31.01,31.03,30.82,30.87,3815.0
2016-12-27 10:30:00,30.86,31.0,30.81,30.83,7143.0,30.86,31.0,30.81,30.83,7143.0
2016-12-27 11:00:00,30.78,31.03,30.78,31.03,6389.0,30.78,31.03,30.78,31.03,6389.0
2016-12-27 11:30:00,31.02,31.06,30.89,30.93,7043.0,31.02,31.06,30.89,30.93,7043.0
2016-12-27 12:00:00,30.92,30.92,30.82,30.89,7619.0,30.92,30.92,30.82,30.89,7619.0
2016-12-27 12:30:00,30.9,30.9,30.84,30.84,4984.0,30.9,30.9,30.84,30.84,4984.0
2016-12-27 13:00:00,30.86,30.87,30.77,30.82,5325.0,30.86,30.87,30.77,30.82,5325.0
2016-12-27 13:30:00,30.81,30.85,30.73,30.75,3669.0,30.81,30.85,30.73,30.75,3669.0
2016-12-27 14:00:00,30.75,30.91,30.72,30.91,7651.0,30.75,30.91,30.72,30.91,7651.0
2016-12-27 14:30:00,30.91,30.93,30.87,30.89,5431.0,30.91,30.93,30.87,30.89,5431.0
2016-12-27 15:00:00,30.9,30.96,30.9,30.93,6273.0,30.9,30.96,30.9,30.93,6273.0
2016-12-27 15:30:00,30.96,31.05,30.93,30.95,18623.0,30.96,31.05,30.93,30.95,18623.0
2016-12-28 09:30:00,30.96,30.96,30.37,30.42,6537.0,30.96,30.96,30.37,30.42,6537.0
2016-12-28 10:00:00,30.38,30.61,30.29,30.39,16036.0,30.38,30.61,30.29,30.39,16036.0
2016-12-28 10:30:00,30.39,30.7,30.39,30.58,10400.0,30.39,30.7,30.39,30.58,10400.0
2016-12-28 11:00:00,30.58,30.62,30.44,30.53,5000.0,30.58,30.62,30.44,30.53,5000.0
2016-12-28 11:30:00,30.49,30.49,30.37,30.4,12175.0,30.49,30.49,30.37,30.4,12175.0
2016-12-28 12:00:00,30.35,30.48,30.33,30.48,10506.0,30.35,30.48,30.33,30.48,10506.0
2016-12-28 12:30:00,30.42,30.42,30.3,30.36,5080.0,30.42,30.42,30.3,30.36,5080.0
2016-12-28 13:00:00,30.38,30.56,30.34,30.54,4513.0,30.38,30.56,30.34,30.54,4513.0
2016-12-28 13:30:00,30.45,30.59,30.38,30.51,16844.0,30.45,30.59,30.38,30.51,16844.0
2016-12-28 14:00:00,30.53,30.59,30.47,30.48,3545.0,30.53,30.59,30.47,30.48,3545.0
2016-12-28 14:30:00,30.48,30.5,30.37,30.45,4000.0,30.48,30.5,30.37,30.45,4000.0
2016-12-28 15:00:00,30.4,30.48,30.38,30.48,4825.0,30.4,30.48,30.38,30.48,4825.0
2016-12-28 15:30:00,30.46,30.5,30.39,30.46,29531.0,30.46,30.5,30.39,30.46,29531.0
2016-12-29 09:30:00,30.47,30.81,30.43,30.59,9019.0,30.47,30.81,30.43,30.59,9019.0
2016-12-29 10:00:00,30.54,30.54,30.37,30.45,7086.0,30.54,30.54,30.37,30.45,7086.0
2016-12-29 10:30:00,30.42,30.42,30.3,30.33,4176.0,30.42,30.42,30.3,30.33,4176.0
2016-12-29 11:00:00,30.28,30.32,30.18,30.28,6730.0,30.28,30.32,30.18,30.28,6730.0
2016-12-29 11:30:00,30.34,30.42,30.23,30.29,5750.0,30.34,30.42,30.23,30.29,5750.0
2016-12-29 12:00:00,30.3,30.36,30.24,30.32,6713.0,30.3,30.36,30.24,30.32,6713.0
2016-12-29 12:30:00,30.32,30.39,30.3,30.31,6450.0,30.32,30.39,30.3,30.31,6450.0
2016-12-29 13:00:00,30.32,30.32,29.84,30.14,25718.0,30.32,30.32,29.84,30.14,25718.0
2016-12-29 13:30:00,30.18,30.23,30.01,30.15,18496.0,30.18,30.23,30.01,30.15,18496.0
2016-12-29 14:00:00,30.18,30.33,30.09,30.19,16921.0,30.18,30.33,30.09,30.19,16921.0
2016-12-29 14:30:00,30.2,30.27,30.16,30.23,12498.0,30.2,30.27,30.16,30.23,12498.0
2016-12-29 15:00:00,30.21,30.35,30.16,30.34,11813.0,30.21,30.35,30.16,30.34,11813.0
2016-12-29 15:30:00,30.4,30.61,30.4,30.51,88589.0,30.4,30.61,30.4,30.51,88589.0
2016-12-30 09:30:00,30.58,30.58,30.04,30.04,2680.0,30.58,30.58,30.04,30.04,2680.0
2016-12-30 10:00:00,30.03,30.2,29.94,29.96,8400.0,30.03,30.2,29.94,29.96,8400.0
2016-12-30 10:30:00,29.94,30.26,29.94,30.22,4726.0,29.94,30.26,29.94,30.22,4726.0
2016-12-30 11:00:00,30.23,30.31,30.2,30.29,2171.0,30.23,30.31,30.2,30.29,2171.0
2016-12-30 11:30:00,30.26,30.44,30.26,30.44,3600.0,30.26,30.44,30.26,30.44,3600.0
2016-12-30 12:00:00,30.44,30.44,30.2,30.25,3813.0,30.44,30.44,30.2,30.25,3813.0
2016-12-30 12:30:00,30.24,30.27,30.13,30.19,4100.0,30.24,30.27,30.13,30.19,4100.0
2016-12-30 13:00:00,30.19,30.19,30.02,30.09,8825.0,30.19,30.19,30.02,30.09,8825.0
2016-12-30 13:30:00,30.13,30.17,29.99,30.01,3500.0,30.13,30.17,29.99,30.01,3500.0
2016-12-30 14:00:00,30.02,30.04,29.88,30.0,7980.0,30.02,30.04,29.88,30.0,7980.0
2016-12-30 14:30:00,30.0,30.06,29.92,29.98,3243.0,30.0,30.06,29.92,29.98,3243.0
2016-12-30 15:00:00,29.94,30.06,29.92,30.06,9997.0,29.94,30.06,29.92,30.06,9997.0
2016-12-30 15:30:00,30.05,30.19,29.86,30.04,65132.0,30.05,30.19,29.86,30.04,65132.0
2017-01-03 09:30:00,30.45,30.68,30.11,30.36,9300.0,30.45,30.68,30.11,30.36,9300.0
2017-01-03 10:00:00,30.37,30.64,30.33,30.52,18039.0,30.37,30.64,30.33,30.52,18039.0
2017-01-03 10:30:00,30.48,30.55,30.23,30.23,11995.0,30.48,30.55,30.23,30.23,11995.0
2017-01-03 11:00:00,30.26,30.35,30.19,30.27,12360.0,30.26,30.35,30.19,30.27,12360.0
2017-01-03 11:30:00,30.27,30.35,30.18,30.27,14201.0,30.27,30.35,30.18,30.27,14201.0
2017-01-03 12:00:00,30.26,30.37,30.23,30.37,3800.0,30.26,30.37,30.23,30.37,3800.0
2017-01-03 12:30:00,30.36,30.36,30.24,30.25,12059.0,30.36,30.36,30.24,30.25,12059.0
2017-01-03 13:00:00,30.27,30.31,30.15,30.31,10962.0,30.27,30.31,30.15,30.31,10962.0
2017-01-03 13:30:00,30.31,30.33,30.21,30.26,11589.0,30.31,30.33,30.21,30.26,11589.0
2017-01-03 14:00:00,30.27,30.33,30.23,30.31,10400.0,30.27,30.33,30.23,30.31,10400.0
2017-01-03 14:30:00,30.31,30.35,30.14,30.14,15207.0,30.31,30.35,30.14,30.14,15207.0
2017-01-03 15:00:00,30.14,30.29,30.03,30.11,36005.0,30.14,30.29,30.03,30.11,36005.0
2017-01-03 15:30:00,30.12,30.19,30.03,30.06,53883.0,30.12,30.19,30.03,30.06,53883.0
2017-01-04 09:30:00,30.08,30.61,30.08,30.54,9440.0,30.08,30.61,30.08,30.54,9440.0
2017-01-04 10:00:00,30.58,30.7,30.44,30.44,14100.0,30.58,30.7,30.44,30.44,14100.0
2017-01-04 10:30:00,30.44,30.59,30.44,30.49,11522.0,30.44,30.59,30.44,30.49,11522.0
2017-01-04 11:00:00,30.52,30.93,30.46,30.93,195060.0,30.52,30.93,30.46,30.93,195060.0
2017-01-04 11:30:00,30.95,31.19,30.91,31.18,9212.0,30.95,31.19,30.91,31.18,9212.0
2017-01-04 12:00:00,31.17,31.28,31.14,31.24,14321.0,31.17,31.28,31.14,31.24,14321.0
2017-01-04 12:30:00,31.29,31.29,30.91,30.91,7700.0,31.29,31.29,30.91,30.91,7700.0
2017-01-04 13:00:00,30.91,30.97,30.85,30.97,3603.0,30.91,30.97,30.85,30.97,3603.0
2017-01-04 13:30:00,31.01,31.06,30.96,30.99,8061.0,31.01,31.06,30.96,30.99,8061.0
2017-01-04 14:00:00,31.0,31.11,30.96,31.1,6145.0,31.0,31.11,30.96,31.1,6145.0
2017-01-04 14:30:00,31.13,31.18,31.04,31.08,11898.0,31.13,31.18,31.04,31.08,11898.0
2017-01-04 15:00:00,31.08,31.15,31.0,31.06,9921.0,31.08,31.15,31.0,31.06,9921.0
2017-01-04 15:30:00,31.07,31.07,30.77,30.79,50956.0,31.07,31.07,30.77,30.79,50956.0
2017-01-05 09:30:00,30.78,31.25,30.55,31.15,14871.0,30.78,31.25,30.55,31.15,14871.0
2017-01-05 10:00:00,31.17,31.2,31.04,31.15,4737.0,31.17,31.2,31.04,31.15,4737.0
2017-01-05 10:30:00,31.15,31.16,31.03,31.14,5524.0,31.15,31.16,31.03,31.14,5524.0
2017-01-05 11:00:00,31.14,31.15,30.86,30.96,5700.0,31.14,31.15,30.86,30.96,5700.0
2017-01-05 11:30:00,31.0,31.06,30.73,30.88,5800.0,31.0,31.06,30.73,30.88,5800.0
2017-01-05 12:00:00,30.84,30.84,30.69,30.69,7258.0,30.84,30.84,30.69,30.69,7258.0
2017-01-05 12:30:00,30.66,30.71,30.58,30.71,9440.0,30.66,30.71,30.58,30.71,9440.0
2017-01-05 13:00:00,30.68,31.15,30.64,31.09,23560.0,30.68,31.15,30.64,31.09,23560.0
2017-01-05 13:30:00,31.08,31.08,30.89,31.03,31844.0,31.08,31.08,30.89,31.03,31844.0
2017-01-05 14:00:00,31.07,31.15,30.98,31.05,22894.0,31.07,31.15,30.98,31.05,22894.0
2017-01-05 14:30:00,31.02,31.02,30.76,30.87,20906.0,31.02,31.02,30.76,30.87,20906.0
2017-01-05 15:00:00,30.87,31.1,30.86,31.0,32394.0,30.87,31.1,30.86,31.0,32394.0
2017-01-05 15:30:00,30.99,31.11,30.9,30.93,32070.0,30.99,31.11,30.9,30.93,32070.0
2017-01-06 09:30:00,30.94,30.95,30.6,30.82,14013.0,30.94,30.95,30.6,30.82,14013.0
2017-01-06 10:00:00,30.8,30.91,30.75,30.76,18880.0,30.8,30.91,30.75,30.76,18880.0
2017-01-06 10:30:00,30.75,30.87,30.68,30.82,17300.0,30.75,30.87,30.68,30.82,17300.0
2017-01-06 11:00:00,30.82,30.91,30.82,30.82,12289.0,30.82,30.91,30.82,30.82,12289.0
2017-01-06 11:30:00,30.82,30.87,30.75,30.85,14200.0,30.82,30.87,30.75,30.85,14200.0
2017-01-06 12:00:00,30.83,30.88,30.74,30.74,16211.0,30.83,30.88,30.74,30.74,16211.0
2017-01-06 12:30:00,30.76,30.81,30.75,30.77,3700.0,30.76,30.81,30.75,30.77,3700.0
2017-01-06 13:00:00,30.78,30.87,30.78,30.83,7449.0,30.78,30.87,30.78,30.83,7449.0
2017-01-06 13:30:00,30.85,31.03,30.82,31.01,9170.0,30.85,31.03,30.82,31.01,9170.0
2017-01-06 14:00:00,31.0,31.09,30.96,30.98,8229.0,31.0,31.09,30.96,30.98,8229.0
2017-01-06 14:30:00,31.0,31.19,30.98,31.15,10835.0,31.0,31.19,30.98,31.15,10835.0
2017-01-06 15:00:00,31.15,31.17,30.97,31.05,16500.0,31.15,31.17,30.97,31.05,16500.0
2017-01-06 15:30:00,31.06,31.42,31.06,31.34,89471.0,31.06,31.42,31.06,31.34,89471.0
2017-01-09 09:30:00,31.44,32.25,31.44,31.97,111480.0,31.44,32.25,31.44,31.97,111480.0
2017-01-09 10:00:00,32.0,32.35,31.86,32.35,15489.0,32.0,32.35,31.86,32.35,15489.0
2017-01-09 10:30:00,32.4,32.66,32.34,32.56,44537.0,32.4,32.66,32.34,32.56,44537.0
2017-01-09 11:00:00,32.54,32.72,32.51,32.52,37569.0,32.54,32.72,32.51,32.52,37569.0
2017-01-09 11:30:00,32.55,32.66,32.47,32.61,18041.0,32.55,32.66,32.47,32.61,18041.0
2017-01-09 12:00:00,32.63,33.11,32.63,33.11,24128.0,32.63,33.11,32.63,33.11,24128.0
2017-01-09 12:30:00,33.05,33.12,32.95,33.09,8263.0,33.05,33.12,32.95,33.09,8263.0
2017-01-09 13:00:00,33.1,33.16,32.98,33.16,26414.0,33.1,33.16,32.98,33.16,26414.0
2017-01-09 13:30:00,33.13,33.15,32.96,32.98,32973.0,33.13,33.15,32.96,32.98,32973.0
2017-01-09 14:00:00,33.03,33.03,32.75,32.79,21661.0,33.03,33.03,32.75,32.79,21661.0
2017-01-09 14:30:00,32.85,32.9,32.75,32.86,19563.0,32.85,32.9,32.75,32.86,19563.0
2017-01-09 15:00:00,32.86,32.9,32.54,32.6,43629.0,32.86,32.9,32.54,32.6,43629.0
2017-01-09 15:30:00,32.62,32.71,32.31,32.39,76772.0,32.62,32.71,32.31,32.39,76772.0
2017-01-10 09:30:00,32.29,32.49,31.74,31.92,28986.0,32.29,32.49,31.74,31.92,28986.0
2017-01-10 10:00:00,31.82,31.82,31.54,31.73,22193.0,31.82,31.82,31.54,31.73,22193.0
2017-01-10 10:30:00,31.76,32.4,31.75,32.36,24436.0,31.76,32.4,31.75,32.36,24436.0
2017-01-10 11:00:00,32.35,32.45,32.19,32.44,8100.0,32.35,32.45,32.19,32.44,8100.0
2017-01-10 11:30:00,32.33,32.4,32.29,32.3,12748.0,32.33,32.4,32.29,32.3,12748.0
2017-01-10 12:00:00,32.3,32.32,32.18,32.25,11017.0,32.3,32.32,32.18,32.25,11017.0
2017-01-10 12:30:00,32.27,32.3,32.15,32.16,6300.0,32.27,32.3,32.15,32.16,6300.0
2017-01-10 13:00:00,32.16,32.31,32.15,32.15,19483.0,32.16,32.31,32.15,32.15,19483.0
2017-01-10 13:30:00,32.14,32.25,32.13,32.19,6150.0,32.14,32.25,32.13,32.19,6150.0
2017-01-10 14:00:00,32.16,32.24,32.08,32.2,12600.0,32.16,32.24,32.08,32.2,12600.0
2017-01-10 14:30:00,32.18,32.27,32.16,32.24,12802.0,32.18,32.27,32.16,32.24,12802.0
2017-01-10 15:00:00,32.25,32.32,32.23,32.26,37523.0,32.25,32.32,32.23,32.26,37523.0
2017-01-10 15:30:00,32.23,32.38,32.17,32.35,58849.0,32.23,32.38,32.17,32.35,58849.0
2017-01-11 09:30:00,32.37,32.67,32.13,32.67,8478.0,32.37,32.67,32.13,32.67,8478.0
2017-01-11 10:00:00,32.77,32.98,32.66,32.97,11580.0,32.77,32.98,32.66,32.97,11580.0
2017-01-11 10:30:00,32.88,33.31,32.88,33.19,85820.0,32.88,33.31,32.88,33.19,85820.0
2017-01-11 11:00:00,33.18,33.59,33.11,33.22,40369.0,33.18,33.59,33.11,33.22,40369.0
2017-01-11 11:30:00,33.16,33.39,33.1,33.36,14500.0,33.16,33.39,33.1,33.36,14500.0
2017-01-11 12:00:00,33.4,33.46,33.14,33.19,26300.0,33.4,33.46,33.14,33.19,26300.0
2017-01-11 12:30:00,33.21,33.34,33.1,33.29,12800.0,33.21,33.34,33.1,33.29,12800.0
2017-01-11 13:00:00,33.31,33.33,33.13,33.2,12998.0,33.31,33.33,33.13,33.2,12998.0
2017-01-11 13:30:00,33.19,33.39,33.19,33.39,10584.0,33.19,33.39,33.19,33.39,10584.0
2017-01-11 14:00:00,33.41,33.45,33.37,33.38,12450.0,33.41,33.45,33.37,33.38,12450.0
2017-01-11 14:30:00,33.41,33.52,33.39,33.43,9652.0,33.41,33.52,33.39,33.43,9652.0
2017-01-11 15:00:00,33.41,33.5,33.37,33.4,14800.0,33.41,33.5,33.37,33.4,14800.0
2017-01-11 15:30:00,33.4,33.57,33.34,33.37,32541.0,33.4,33.57,33.34,33.37,32541.0
2017-01-12 09:30:00,33.24,33.38,32.75,32.75,26091.0,33.24,33.38,32.75,32.75,26091.0
2017-01-12 10:00:00,32.76,32.83,32.47,32.52,39100.0,32.76,32.83,32.47,32.52,39100.0
2017-01-12 10:30:00,32.46,32.81,32.46,32.8,10281.0,32.46,32.81,32.46,32.8,10281.0
2017-01-12 11:00:00,32.73,32.76,32.5,32.6,13983.0,32.73,32.76,32.5,32.6,13983.0
2017-01-12 11:30:00,32.59,32.75,32.5,32.68,8500.0,32.59,32.75,32.5,32.68,8500.0
2017-01-12 12:00:00,32.7,33.35,32.7,33.23,18100.0,32.7,33.35,32.7,33.23,18100.0
2017-01-12 12:30:00,33.23,33.36,33.19,33.19,5900.0,33.23,33.36,33.19,33.19,5900.0
2017-01-12 13:00:00,33.15,33.35,33.15,33.2,7164.0,33.15,33.35,33.15,33.2,7164.0
2017-01-12 13:30:00,33.23,33.37,33.21,33.23,7100.0,33.23,33.37,33.21,33.23,7100.0
2017-01-12 14:00:00,33.2,33.32,33.2,33.3,23290.0,33.2,33.32,33.2,33.3,23290.0
2017-01-12 14:30:00,33.29,33.34,33.2,33.26,26705.0,33.29,33.34,33.2,33.26,26705.0
2017-01-12 15:00:00,33.26,33.35,33.22,33.29,9528.0,33.26,33.35,33.22,33.29,9528.0
2017-01-12 15:30:00,33.31,33.31,33.2,33.22,30983.0,33.31,33.31,33.2,33.22,30983.0
2017-01-13 09:30:00,33.3,33.55,33.18,33.55,4521.0,33.3,33.55,33.18,33.55,4521.0
2017-01-13 10:00:00,33.44,33.5,32.8,32.95,13605.0,33.44,33.5,32.8,32.95,13605.0
2017-01-13 10:30:00,32.97,33.2,32.97,33.1,9061.0,32.97,33.2,32.97,33.1,9061.0
2017-01-13 11:00:00,33.09,33.19,33.09,33.14,12828.0,33.09,33.19,33.09,33.14,12828.0
2017-01-13 11:30:00,33.15,33.9,33.15,33.72,112546.0,33.15,33.9,33.15,33.72,112546.0
2017-01-13 12:00:00,33.71,33.74,33.51,33.67,15359.0,33.71,33.74,33.51,33.67,15359.0
2017-01-13 12:30:00,33.72,33.82,33.72,33.77,3700.0,33.72,33.82,33.72,33.77,3700.0
2017-01-13 13:00:00,33.78,33.82,33.67,33.73,16050.0,33.78,33.82,33.67,33.73,16050.0
2017-01-13 13:30:00,33.7,33.73,33.64,33.65,5365.0,33.7,33.73,33.64,33.65,5365.0
2017-01-13 14:00:00,33.63,33.88,33.6,33.75,15762.0,33.63,33.88,33.6,33.75,15762.0
2017-01-13 14:30:00,33.74,33.91,33.7,33.73,27968.0,33.74,33.91,33.7,33.73,27968.0
2017-01-13 15:00:00,33.73,33.8,33.63,33.7,32999.0,33.73,33.8,33.63,33.7,32999.0
2017-01-13 15:30:00,33.69,33.75,33.57,33.6,62249.0,33.69,33.75,33.57,33.6,62249.0
2017-01-17 09:30:00,33.46,33.5,32.72,32.86,12713.0,33.46,33.5,32.72,32.86,12713.0
2017-01-17 10:00:00,32.82,33.06,32.76,32.86,57900.0,32.82,33.06,32.76,32.86,57900.0
2017-01-17 10:30:00,32.87,32.93,32.73,32.77,30457.0,32.87,32.93,32.73,32.77,30457.0
2017-01-17 11:00:00,32.77,32.79,32.58,32.71,14600.0,32.77,32.79,32.58,32.71,14600.0
2017-01-17 11:30:00,32.69,32.89,32.53,32.89,27326.0,32.69,32.89,32.53,32.89,27326.0
2017-01-17 12:00:00,32.88,33.09,32.88,32.97,11752.0,32.88,33.09,32.88,32.97,11752.0
2017-01-17 12:30:00,32.95,32.95,32.81,32.88,4640.0,32.95,32.95,32.81,32.88,4640.0
2017-01-17 13:00:00,32.9,33.09,32.82,33.05,21604.0,32.9,33.09,32.82,33.05,21604.0
2017-01-17 13:30:00,33.05,33.33,33.04,33.25,31043.0,33.05,33.33,33.04,33.25,31043.0
2017-01-17 14:00:00,33.25,33.3,33.17,33.23,32052.0,33.25,33.3,33.17,33.23,32052.0
2017-01-17 14:30:00,33.23,33.24,33.02,33.11,16039.0,33.23,33.24,33.02,33.11,16039.0
2017-01-17 15:00:00,33.12,33.17,32.97,33.05,41180.0,33.12,33.17,32.97,33.05,41180.0
2017-01-17 15:30:00,33.06,33.06,32.84,32.98,64520.0,33.06,33.06,32.84,32.98,64520.0
2017-01-18 09:30:00,33.06,33.08,32.76,32.92,30027.0,33.06,33.08,32.76,32.92,30027.0
2017-01-18 10:00:00,32.92,33.06,32.86,32.94,58303.0,32.92,33.06,32.86,32.94,58303.0
2017-01-18 10:30:00,32.92,32.95,32.46,32.52,52018.0,32.92,32.95,32.46,32.52,52018.0
2017-01-18 11:00:00,32.56,32.77,32.55,32.73,13406.0,32.56,32.77,32.55,32.73,13406.0
2017-01-18 11:30:00,32.77,32.81,32.7,32.75,8300.0,32.77,32.81,32.7,32.75,8300.0
2017-01-18 12:00:00,32.72,32.95,32.72,32.89,6189.0,32.72,32.95,32.72,32.89,6189.0
2017-01-18 12:30:00,32.84,32.84,32.65,32.7,28762.0,32.84,32.84,32.65,32.7,28762.0
2017-01-18 13:00:00,32.69,32.72,32.65,32.72,19860.0,32.69,32.72,32.65,32.72,19860.0
2017-01-18 13:30:00,32.72,32.75,32.66,32.69,13578.0,32.72,32.75,32.66,32.69,13578.0
2017-01-18 14:00:00,32.69,32.78,32.65,32.74,11400.0,32.69,32.78,32.65,32.74,11400.0
2017-01-18 14:30:00,32.73,32.78,32.54,32.6,14128.0,32.73,32.78,32.54,32.6,14128.0
2017-01-18 15:00:00,32.59,32.73,32.59,32.66,8937.0,32.59,32.73,32.59,32.66,8937.0
2017-01-18 15:30:00,32.66,32.79,32.66,32.75,53747.0,32.66,32.79,32.66,32.75,53747.0
2017-01-19 09:30:00,32.8,33.1,32.8,33.08,33531.0,32.8,33.1,32.8,33.08,33531.0
2017-01-19 10:00:00,33.08,33.38,33.01,33.01,17310.0,33.08,33.38,33.01,33.01,17310.0
2017-01-19 10:30:00,33.0,33.11,32.9,33.0,26900.0,33.0,33.11,32.9,33.0,26900.0
2017-01-19 11:00:00,32.96,33.05,32.93,32.95,15249.0,32.96,33.05,32.93,32.95,15249.0
2017-01-19 11:30:00,33.0,33.16,32.96,33.13,7000.0,33.0,33.16,32.96,33.13,7000.0
2017-01-19 12:00:00,33.07,33.16,33.05,33.06,4500.0,33.07,33.16,33.05,33.06,4500.0
2017-01-19 12:30:00,33.08,33.16,33.06,33.13,26294.0,33.08,33.16,33.06,33.13,26294.0
2017-01-19 13:00:00,33.15,33.2,33.04,33.04,4372.0,33.15,33.2,33.04,33.04,4372.0
2017-01-19 13:30:00,33.06,33.21,33.06,33.2,12800.0,33.06,33.21,33.06,33.2,12800.0
2017-01-19 14:00:00,33.2,33.24,33.0,33.08,20550.0,33.2,33.24,33.0,33.08,20550.0
2017-01-19 14:30:00,33.13,33.15,33.0,33.0,117690.0,33.13,33.15,33.0,33.0,117690.0
2017-01-19 15:00:00,33.0,33.24,33.0,33.2,10100.0,33.0,33.24,33.0,33.2,10100.0
2017-01-19 15:30:00,33.23,33.23,33.04,33.1,27227.0,33.23,33.23,33.04,33.1,27227.0
2017-01-20 09:30:00,33.17,33.36,33.09,33.13,44400.0,33.17,33.36,33.09,33.13,44400.0
2017-01-20 10:00:00,33.12,33.12,32.97,33.06,29516.0,33.12,33.12,32.97,33.06,29516.0
2017-01-20 10:30:00,33.04,33.11,33.0,33.05,20632.0,33.04,33.11,33.0,33.05,20632.0
2017-01-20 11:00:00,33.05,33.5,33.0,33.5,8169.0,33.05,33.5,33.0,33.5,8169.0
2017-01-20 11:30:00,33.48,33.58,33.29,33.48,45774.0,33.48,33.58,33.29,33.48,45774.0
2017-01-20 12:00:00,33.47,33.66,33.37,33.59,25481.0,33.47,33.66,33.37,33.59,25481.0
2017-01-20 12:30:00,33.52,34.0,33.48,33.74,29915.0,33.52,34.0,33.48,33.74,29915.0
2017-01-20 13:00:00,33.73,33.91,33.72,33.82,12645.0,33.73,33.91,33.72,33.82,12645.0
2017-01-20 13:30:00,33.84,33.84,33.64,33.65,7818.0,33.84,33.84,33.64,33.65,7818.0
2017-01-20 14:00:00,33.67,33.67,33.48,33.53,6100.0,33.67,33.67,33.48,33.53,6100.0
2017-01-20 14:30:00,33.53,33.63,33.52,33.59,7679.0,33.53,33.63,33.52,33.59,7679.0
2017-01-20 15:00:00,33.58,33.69,33.58,33.61,12384.0,33.58,33.69,33.58,33.61,12384.0
2017-01-20 15:30:00,33.59,33.83,33.58,33.8,50434.0,33.59,33.83,33.58,33.8,50434.0
2017-01-23 09:30:00,33.64,33.96,33.46,33.69,28747.0,33.64,33.96,33.46,33.69,28747.0
2017-01-23 10:00:00,33.53,33.74,33.53,33.57,6222.0,33.53,33.74,33.53,33.57,6222.0
2017-01-23 10:30:00,33.56,33.57,33.18,33.2,13627.0,33.56,33.57,33.18,33.2,13627.0
2017-01-23 11:00:00,33.23,33.23,33.09,33.14,8965.0,33.23,33.23,33.09,33.14,8965.0
2017-01-23 11:30:00,33.14,33.16,32.65,32.79,15013.0,33.14,33.16,32.65,32.79,15013.0
2017-01-23 12:00:00,32.79,33.02,32.79,32.85,20753.0,32.79,33.02,32.79,32.85,20753.0
2017-01-23 12:30:00,32.84,32.9,32.8,32.9,13458.0,32.84,32.9,32.8,32.9,13458.0
2017-01-23 13:00:00,32.89,32.9,32.82,32.85,13600.0,32.89,32.9,32.82,32.85,13600.0
2017-01-23 13:30:00,32.83,32.94,32.82,32.89,25316.0,32.83,32.94,32.82,32.89,25316.0
2017-01-23 14:00:00,32.89,32.91,32.8,32.83,12316.0,32.89,32.91,32.8,32.83,12316.0
2017-01-23 14:30:00,32.84,32.96,32.83,32.93,10612.0,32.84,32.96,32.83,32.93,10612.0
2017-01-23 15:00:00,32.93,33.13,32.93,33.06,20634.0,32.93,33.13,32.93,33.06,20634.0
2017-01-23 15:30:00,33.04,33.05,32.79,32.9,45835.0,33.04,33.05,32.79,32.9,45835.0
2017-01-24 09:30:00,32.91,33.26,32.75,32.75,10786.0,32.91,33.26,32.75,32.75,10786.0
2017-01-24 10:00:00,32.66,32.68,32.46,32.47,8212.0,32.66,32.68,32.46,32.47,8212.0
2017-01-24 10:30:00,32.5,32.61,32.29,32.29,15488.0,32.5,32.61,32.29,32.29,15488.0
2017-01-24 11:00:00,32.34,32.35,32.14,32.14,34394.0,32.34,32.35,32.14,32.14,34394.0
2017-01-24 11:30:00,32.17,32.31,32.15,32.17,17600.0,32.17,32.31,32.15,32.17,17600.0
2017-01-24 12:00:00,32.17,32.23,32.05,32.23,31442.0,32.17,32.23,32.05,32.23,31442.0
2017-01-24 12:30:00,32.22,32.35,32.22,32.34,8660.0,32.22,32.35,32.22,32.34,8660.0
2017-01-24 13:00:00,32.35,32.61,32.35,32.45,31878.0,32.35,32.61,32.35,32.45,31878.0
2017-01-24 13:30:00,32.48,32.88,32.48,32.84,33402.0,32.48,32.88,32.48,32.84,33402.0
2017-01-24 14:00:00,32.81,32.95,32.81,32.84,9168.0,32.81,32.95,32.81,32.84,9168.0
2017-01-24 14:30:00,32.86,32.9,32.83,32.86,6000.0,32.86,32.9,32.83,32.86,6000.0
2017-01-24 15:00:00,32.88,32.89,32.55,32.58,30617.0,32.88,32.89,32.55,32.58,30617.0
2017-01-24 15:30:00,32.56,32.6,32.37,32.37,60741.0,32.56,32.6,32.37,32.37,60741.0
2017-01-25 09:30:00,32.69,33.17,32.52,32.66,22914.0,32.69,33.17,32.52,32.66,22914.0
2017-01-25 10:00:00,32.72,32.79,32.39,32.44,15311.0,32.72,32.79,32.39,32.44,15311.0
2017-01-25 10:30:00,32.43,32.49,32.38,32.48,6328.0,32.43,32.49,32.38,32.48,6328.0
2017-01-25 11:00:00,32.52,32.62,32.5,32.55,5713.0,32.52,32.62,32.5,32.55,5713.0
2017-01-25 11:30:00,32.54,32.59,32.48,32.55,3600.0,32.54,32.59,32.48,32.55,3600.0
2017-01-25 12:00:00,32.53,32.59,32.48,32.48,8991.0,32.53,32.59,32.48,32.48,8991.0
2017-01-25 12:30:00,32.49,32.54,32.44,32.48,5660.0,32.49,32.54,32.44,32.48,5660.0
2017-01-25 13:00:00,32.48,32.51,32.46,32.49,5000.0,32.48,32.51,32.46,32.49,5000.0
2017-01-25 13:30:00,32.47,32.55,32.42,32.5,22100.0,32.47,32.55,32.42,32.5,22100.0
2017-01-25 14:00:00,32.48,32.53,32.33,32.33,20300.0,32.48,32.53,32.33,32.33,20300.0
2017-01-25 14:30:00,32.35,32.36,32.27,32.28,6041.0,32.35,32.36,32.27,32.28,6041.0
2017-01-25 15:00:00,32.27,32.3,32.18,32.22,15351.0,32.27,32.3,32.18,32.22,15351.0
2017-01-25 15:30:00,32.23,32.27,32.15,32.17,60594.0,32.23,32.27,32.15,32.17,60594.0
2017-01-26 09:30:00,32.2,32.23,31.96,31.99,2206.0,32.2,32.23,31.96,31.99,2206.0
2017-01-26 10:00:00,32.0,32.06,31.56,31.56,38200.0,32.0,32.06,31.56,31.56,38200.0
2017-01-26 10:30:00,31.6,31.62,31.44,31.46,19295.0,31.6,31.62,31.44,31.46,19295.0
2017-01-26 11:00:00,31.44,31.62,31.44,31.51,25100.0,31.44,31.62,31.44,31.51,25100.0
2017-01-26 11:30:00,31.54,31.58,31.48,31.5,9430.0,31.54,31.58,31.48,31.5,9430.0
2017-01-26 12:00:00,31.5,31.51,31.41,31.42,3277.0,31.5,31.51,31.41,31.42,3277.0
2017-01-26 12:30:00,31.41,31.43,31.33,31.38,4326.0,31.41,31.43,31.33,31.38,4326.0
2017-01-26 13:00:00,31.35,31.37,31.0,31.14,28189.0,31.35,31.37,31.0,31.14,28189.0
2017-01-26 13:30:00,31.15,31.36,31.06,31.36,31145.0,31.15,31.36,31.06,31.36,31145.0
2017-01-26 14:00:00,31.43,31.53,31.37,31.52,27044.0,31.43,31.53,31.37,31.52,27044.0
2017-01-26 14:30:00,31.5,31.52,31.26,31.35,31172.0,31.5,31.52,31.26,31.35,31172.0
2017-01-26 15:00:00,31.33,31.51,31.26,31.45,61203.0,31.33,31.51,31.26,31.45,61203.0
2017-01-26 15:30:00,31.46,31.48,31.28,31.28,42656.0,31.46,31.48,31.28,31.28,42656.0
2017-01-27 09:30:00,31.5,31.82,31.26,31.35,7489.0,31.5,31.82,31.26,31.35,7489.0
2017-01-27 10:00:00,31.38,31.49,31.29,31.37,40241.0,31.38,31.49,31.29,31.37,40241.0
2017-01-27 10:30:00,31.33,31.44,31.29,31.33,13130.0,31.33,31.44,31.29,31.33,13130.0
2017-01-27 11:00:00,31.3,31.38,31.28,31.28,2676.0,31.3,31.38,31.28,31.28,2676.0
2017-01-27 11:30:00,31.27,31.27,31.07,31.11,12500.0,31.27,31.27,31.07,31.11,12500.0
2017-01-27 12:00:00,31.11,31.11,30.82,31.03,28574.0,31.11,31.11,30.82,31.03,28574.0
2017-01-27 12:30:00,31.01,31.07,30.95,31.0,88468.0,31.01,31.07,30.95,31.0,88468.0
2017-01-27 13:00:00,31.02,31.06,30.94,31.02,88470.0,31.02,31.06,30.94,31.02,88470.0
2017-01-27 13:30:00,31.05,31.46,31.01,31.43,44152.0,31.05,31.46,31.01,31.43,44152.0
2017-01-27 14:00:00,31.44,31.7,31.44,31.67,48447.0,31.44,31.7,31.44,31.67,48447.0
2017-01-27 14:30:00,31.67,31.8,31.67,31.73,8341.0,31.67,31.8,31.67,31.73,8341.0
2017-01-27 15:00:00,31.73,31.73,31.6,31.64,21170.0,31.73,31.73,31.6,31.64,21170.0
2017-01-27 15:30:00,31.64,31.79,31.63,31.76,73493.0,31.64,31.79,31.63,31.76,73493.0
2017-01-30 09:30:00,31.59,31.59,30.75,30.86,10767.0,31.59,31.59,30.75,30.86,10767.0
2017-01-30 10:00:00,30.79,30.81,30.37,30.57,35152.0,30.79,30.81,30.37,30.57,35152.0
2017-01-30 10:30:00,30.56,30.9,30.47,30.9,64853.0,30.56,30.9,30.47,30.9,64853.0
2017-01-30 11:00:00,30.86,31.0,30.73,30.73,27760.0,30.86,31.0,30.73,30.73,27760.0
2017-01-30 11:30:00,30.77,30.79,30.67,30.74,7000.0,30.77,30.79,30.67,30.74,7000.0
2017-01-30 12:00:00,30.73,30.75,30.62,30.62,5700.0,30.73,30.75,30.62,30.62,5700.0
2017-01-30 12:30:00,30.62,30.7,30.61,30.69,4500.0,30.62,30.7,30.61,30.69,4500.0
2017-01-30 13:00:00,30.71,30.72,30.56,30.7,10200.0,30.71,30.72,30.56,30.7,10200.0
2017-01-30 13:30:00,30.74,30.8,30.68,30.8,10050.0,30.74,30.8,30.68,30.8,10050.0
2017-01-30 14:00:00,30.81,30.89,30.77,30.88,19135.0,30.81,30.89,30.77,30.88,19135.0
2017-01-30 14:30:00,30.9,30.93,30.81,30.86,7855.0,30.9,30.93,30.81,30.86,7855.0
2017-01-30 15:00:00,30.87,30.98,30.76,30.92,23460.0,30.87,30.98,30.76,30.92,23460.0
2017-01-30 15:30:00,30.93,30.94,30.75,30.81,59909.0,30.93,30.94,30.75,30.81,59909.0
2017-01-31 09:30:00,30.7,30.73,30.28,30.36,21983.0,30.7,30.73,30.28,30.36,21983.0
2017-01-31 10:00:00,30.4,30.4,30.21,30.32,19973.0,30.4,30.4,30.21,30.32,19973.0
2017-01-31 10:30:00,30.32,30.37,30.13,30.13,8660.0,30.32,30.37,30.13,30.13,8660.0
2017-01-31 11:00:00,30.16,30.25,30.1,30.16,47132.0,30.16,30.25,30.1,30.16,47132.0
2017-01-31 11:30:00,30.19,30.21,30.01,30.05,16312.0,30.19,30.21,30.01,30.05,16312.0
2017-01-31 12:00:00,30.04,30.07,29.97,30.01,24900.0,30.04,30.07,29.97,30.01,24900.0
2017-01-31 12:30:00,30.0,30.12,29.93,30.11,13225.0,30.0,30.12,29.93,30.11,13225.0
2017-01-31 13:00:00,30.11,30.3,30.08,30.3,33795.0,30.11,30.3,30.08,30.3,33795.0
2017-01-31 13:30:00,30.32,30.41,30.29,30.29,15900.0,30.32,30.41,30.29,30.29,15900.0
2017-01-31 14:00:00,30.29,30.52,30.29,30.5,13474.0,30.29,30.52,30.29,30.5,13474.0
2017-01-31 14:30:00,30.48,30.61,30.46,30.57,12551.0,30.48,30.61,30.46,30.57,12551.0
2017-01-31 15:00:00,30.58,30.75,30.55,30.73,17182.0,30.58,30.75,30.55,30.73,17182.0
2017-01-31 15:30:00,30.73,30.86,30.72,30.86,87019.0,30.73,30.86,30.72,30.86,87019.0
2017-02-01 09:30:00,31.07,31.57,30.53,30.53,47954.0,31.07,31.57,30.53,30.53,47954.0
2017-02-01 10:00:00,30.48,30.54,29.69,29.84,46819.0,30.48,30.54,29.69,29.84,46819.0
2017-02-01 10:30:00,29.87,30.11,29.74,29.83,34306.0,29.87,30.11,29.74,29.83,34306.0
2017-02-01 11:00:00,29.82,30.15,29.79,30.12,64690.0,29.82,30.15,29.79,30.12,64690.0
2017-02-01 11:30:00,30.13,30.2,30.03,30.12,26340.0,30.13,30.2,30.03,30.12,26340.0
2017-02-01 12:00:00,30.15,30.18,30.08,30.1,11367.0,30.15,30.18,30.08,30.1,11367.0
2017-02-01 12:30:00,30.13,30.36,30.12,30.36,12676.0,30.13,30.36,30.12,30.36,12676.0
2017-02-01 13:00:00,30.38,30.55,30.27,30.38,26100.0,30.38,30.55,30.27,30.38,26100.0
2017-02-01 13:30:00,30.38,30.67,30.38,30.43,15250.0,30.38,30.67,30.38,30.43,15250.0
2017-02-01 14:00:00,30.43,30.52,30.13,30.13,45449.0,30.43,30.52,30.13,30.13,45449.0
2017-02-01 14:30:00,30.16,30.25,30.07,30.09,22600.0,30.16,30.25,30.07,30.09,22600.0
2017-02-01 15:00:00,30.13,30.36,29.93,30.32,60498.0,30.13,30.36,29.93,30.32,60498.0
2017-02-01 15:30:00,30.36,30.37,30.16,30.33,64482.0,30.36,30.37,30.16,30.33,64482.0
2017-02-02 09:30:00,30.1,30.68,30.02,30.63,9420.0,30.1,30.68,30.02,30.63,9420.0
2017-02-02 10:00:00,30.6,30.76,30.57,30.7,12884.0,30.6,30.76,30.57,30.7,12884.0
2017-02-02 10:30:00,30.68,30.79,30.54,30.79,8768.0,30.68,30.79,30.54,30.79,8768.0
2017-02-02 11:00:00,30.75,30.8,30.59,30.59,15799.0,30.75,30.8,30.59,30.59,15799.0
2017-02-02 11:30:00,30.56,30.6,30.47,30.5,51300.0,30.56,30.6,30.47,30.5,51300.0
2017-02-02 12:00:00,30.5,30.66,30.43,30.48,12669.0,30.5,30.66,30.43,30.48,12669.0
2017-02-02 12:30:00,30.51,30.53,30.43,30.48,8294.0,30.51,30.53,30.43,30.48,8294.0
2017-02-02 13:00:00,30.46,30.55,30.36,30.5,21125.0,30.46,30.55,30.36,30.5,21125.0
2017-02-02 13:30:00,30.5,30.6,30.46,30.57,84478.0,30.5,30.6,30.46,30.57,84478.0
2017-02-02 14:00:00,30.55,30.57,30.5,30.5,10663.0,30.55,30.57,30.5,30.5,10663.0
2017-02-02 14:30:00,30.52,30.56,30.5,30.53,35368.0,30.52,30.56,30.5,30.53,35368.0
2017-02-02 15:00:00,30.51,30.73,30.51,30.63,73659.0,30.51,30.73,30.51,30.63,73659.0
2017-02-02 15:30:00,30.61,30.65,29.92,29.92,232225.0,30.61,30.65,29.92,29.92,232225.0
2017-02-03 09:30:00,34.77,35.9,33.74,34.33,444345.0,34.77,35.9,33.74,34.33,444345.0
2017-02-03 10:00:00,34.28,34.81,34.09,34.46,131995.0,34.28,34.81,34.09,34.46,131995.0
2017-02-03 10:30:00,34.54,34.81,34.28,34.69,119668.0,34.54,34.81,34.28,34.69,119668.0
2017-02-03 11:00:00,34.75,35.33,34.72,35.05,105865.0,34.75,35.33,34.72,35.05,105865.0
2017-02-03 11:30:00,35.1,35.55,35.06,35.45,59682.0,35.1,35.55,35.06,35.45,59682.0
2017-02-03 12:00:00,35.45,35.53,34.93,35.12,68827.0,35.45,35.53,34.93,35.12,68827.0
2017-02-03 12:30:00,35.15,35.22,34.65,34.7,57166.0,35.15,35.22,34.65,34.7,57166.0
2017-02-03 13:00:00,34.7,34.94,34.66,34.83,54163.0,34.7,34.94,34.66,34.83,54163.0
2017-02-03 13:30:00,34.85,34.86,34.65,34.77,60718.0,34.85,34.86,34.65,34.77,60718.0
2017-02-03 14:00:00,34.81,34.83,34.65,34.7,62659.0,34.81,34.83,34.65,34.7,62659.0
2017-02-03 14:30:00,34.68,34.8,34.3,34.34,67370.0,34.68,34.8,34.3,34.34,67370.0
2017-02-03 15:00:00,34.35,34.57,34.05,34.05,78595.0,34.35,34.57,34.05,34.05,78595.0
2017-02-03 15:30:00,34.09,35.08,34.05,34.98,354982.0,34.09,35.08,34.05,34.98,354982.0
2017-02-06 09:30:00,34.97,34.97,34.14,34.71,27220.0,34.97,34.97,34.14,34.71,27220.0
2017-02-06 10:00:00,34.7,35.11,34.63,35.11,27665.0,34.7,35.11,34.63,35.11,27665.0
2017-02-06 10:30:00,35.08,35.08,34.75,34.79,19334.0,35.08,35.08,34.75,34.79,19334.0
2017-02-06 11:00:00,34.79,35.28,34.69,35.12,59258.0,34.79,35.28,34.69,35.12,59258.0
2017-02-06 11:30:00,35.1,35.27,35.02,35.06,34980.0,35.1,35.27,35.02,35.06,34980.0
2017-02-06 12:00:00,35.02,35.03,34.63,34.63,10490.0,35.02,35.03,34.63,34.63,10490.0
2017-02-06 12:30:00,34.63,34.63,34.44,34.47,10037.0,34.63,34.63,34.44,34.47,10037.0
2017-02-06 13:00:00,34.45,34.47,34.33,34.4,18006.0,34.45,34.47,34.33,34.4,18006.0
2017-02-06 13:30:00,34.39,34.58,34.39,34.51,19536.0,34.39,34.58,34.39,34.51,19536.0
2017-02-06 14:00:00,34.51,34.56,34.39,34.41,11514.0,34.51,34.56,34.39,34.41,11514.0
2017-02-06 14:30:00,34.4,34.41,34.11,34.15,20914.0,34.4,34.41,34.11,34.15,20914.0
2017-02-06 15:00:00,34.16,34.34,34.07,34.14,38131.0,34.16,34.34,34.07,34.14,38131.0
2017-02-06 15:30:00,34.12,34.18,33.97,34.0,78570.0,34.12,34.18,33.97,34.0,78570.0
2017-02-07 09:30:00,34.05,34.22,33.99,34.08,15040.0,34.05,34.22,33.99,34.08,15040.0
2017-02-07 10:00:00,34.08,34.12,33.99,33.99,11220.0,34.08,34.12,33.99,33.99,11220.0
2017-02-07 10:30:00,33.98,34.03,33.96,33.99,13774.0,33.98,34.03,33.96,33.99,13774.0
2017-02-07 11:00:00,34.02,34.02,33.83,33.87,7638.0,34.02,34.02,33.83,33.87,7638.0
2017-02-07 11:30:00,33.83,33.98,33.82,33.96,9800.0,33.83,33.98,33.82,33.96,9800.0
2017-02-07 12:00:00,33.94,34.02,33.77,33.77,41724.0,33.94,34.02,33.77,33.77,41724.0
2017-02-07 12:30:00,33.75,33.89,33.7,33.86,15258.0,33.75,33.89,33.7,33.86,15258.0
2017-02-07 13:00:00,33.83,33.97,33.8,33.81,22213.0,33.83,33.97,33.8,33.81,22213.0
2017-02-07 13:30:00,33.79,33.83,33.72,33.76,10771.0,33.79,33.83,33.72,33.76,10771.0
2017-02-07 14:00:00,33.77,33.91,33.75,33.81,11440.0,33.77,33.91,33.75,33.81,11440.0
2017-02-07 14:30:00,33.81,34.03,33.77,34.03,20035.0,33.81,34.03,33.77,34.03,20035.0
2017-02-07 15:00:00,34.01,34.02,33.96,34.0,31255.0,34.01,34.02,33.96,34.0,31255.0
2017-02-07 15:30:00,34.01,34.01,33.86,33.89,83090.0,34.01,34.01,33.86,33.89,83090.0
2017-02-08 09:30:00,33.67,33.82,33.43,33.58,16778.0,33.67,33.82,33.43,33.58,16778.0
2017-02-08 10:00:00,33.58,33.75,33.5,33.75,9968.0,33.58,33.75,33.5,33.75,9968.0
2017-02-08 10:30:00,33.69,33.94,33.58,33.91,3700.0,33.69,33.94,33.58,33.91,3700.0
2017-02-08 11:00:00,33.88,33.97,33.81,33.81,7014.0,33.88,33.97,33.81,33.81,7014.0
2017-02-08 11:30:00,33.79,33.81,33.6,33.6,10127.0,33.79,33.81,33.6,33.6,10127.0
2017-02-08 12:00:00,33.59,33.83,33.58,33.65,7200.0,33.59,33.83,33.58,33.65,7200.0
2017-02-08 12:30:00,33.65,33.65,33.53,33.55,6176.0,33.65,33.65,33.53,33.55,6176.0
2017-02-08 13:00:00,33.55,33.64,33.45,33.61,7637.0,33.55,33.64,33.45,33.61,7637.0
2017-02-08 13:30:00,33.6,33.64,33.45,33.47,8068.0,33.6,33.64,33.45,33.47,8068.0
2017-02-08 14:00:00,33.49,33.57,33.45,33.5,10597.0,33.49,33.57,33.45,33.5,10597.0
2017-02-08 14:30:00,33.49,33.56,33.44,33.46,18605.0,33.49,33.56,33.44,33.46,18605.0
2017-02-08 15:00:00,33.47,33.6,33.39,33.56,15834.0,33.47,33.6,33.39,33.56,15834.0
2017-02-08 15:30:00,33.57,33.61,33.49,33.53,52794.0,33.57,33.61,33.49,33.53,52794.0
2017-02-09 09:30:00,33.82,34.54,33.82,34.54,13533.0,33.82,34.54,33.82,34.54,13533.0
2017-02-09 10:00:00,34.55,34.92,34.53,34.91,25889.0,34.55,34.92,34.53,34.91,25889.0
2017-02-09 10:30:00,34.9,35.01,34.85,34.97,29060.0,34.9,35.01,34.85,34.97,29060.0
2017-02-09 11:00:00,34.97,35.32,34.96,35.28,10979.0,34.97,35.32,34.96,35.28,10979.0
2017-02-09 11:30:00,35.31,35.31,35.14,35.25,8945.0,35.31,35.31,35.14,35.25,8945.0
2017-02-09 12:00:00,35.25,35.35,35.19,35.19,10295.0,35.25,35.35,35.19,35.19,10295.0
2017-02-09 12:30:00,35.17,35.21,35.11,35.12,7067.0,35.17,35.21,35.11,35.12,7067.0
2017-02-09 13:00:00,35.1,35.19,35.04,35.12,13391.0,35.1,35.19,35.04,35.12,13391.0
2017-02-09 13:30:00,35.11,35.13,34.99,35.06,8602.0,35.11,35.13,34.99,35.06,8602.0
2017-02-09 14:00:00,35.06,35.18,35.05,35.07,10180.0,35.06,35.18,35.05,35.07,10180.0
2017-02-09 14:30:00,35.04,35.16,35.03,35.1,10571.0,35.04,35.16,35.03,35.1,10571.0
2017-02-09 15:00:00,35.1,35.46,35.1,35.23,18983.0,35.1,35.46,35.1,35.23,18983.0
2017-02-09 15:30:00,35.22,35.22,35.06,35.09,40915.0,35.22,35.22,35.06,35.09,40915.0
2017-02-10 09:30:00,35.11,35.55,34.8,34.81,10406.0,35.11,35.55,34.8,34.81,10406.0
2017-02-10 10:00:00,34.81,35.06,34.74,35.05,4705.0,34.81,35.06,34.74,35.05,4705.0
2017-02-10 10:30:00,35.04,35.28,35.0,35.14,15101.0,35.04,35.28,35.0,35.14,15101.0
2017-02-10 11:00:00,35.2,35.31,35.03,35.04,10207.0,35.2,35.31,35.03,35.04,10207.0
2017-02-10 11:30:00,35.05,35.2,35.04,35.13,12384.0,35.05,35.2,35.04,35.13,12384.0
2017-02-10 12:00:00,35.1,35.31,35.1,35.28,8792.0,35.1,35.31,35.1,35.28,8792.0
2017-02-10 12:30:00,35.3,35.51,35.24,35.5,35682.0,35.3,35.51,35.24,35.5,35682.0
2017-02-10 13:00:00,35.49,35.77,35.44,35.71,31850.0,35.49,35.77,35.44,35.71,31850.0
2017-02-10 13:30:00,35.71,35.79,35.53,35.55,18328.0,35.71,35.79,35.53,35.55,18328.0
2017-02-10 14:00:00,35.56,35.7,35.51,35.51,20157.0,35.56,35.7,35.51,35.51,20157.0
2017-02-10 14:30:00,35.48,35.61,35.43,35.59,21036.0,35.48,35.61,35.43,35.59,21036.0
2017-02-10 15:00:00,35.61,35.7,35.57,35.62,32661.0,35.61,35.7,35.57,35.62,32661.0
2017-02-10 15:30:00,35.6,35.76,35.6,35.69,52817.0,35.6,35.76,35.6,35.69,52817.0
2017-02-13 09:30:00,35.88,35.88,35.1,35.25,7954.0,35.88,35.88,35.1,35.25,7954.0
2017-02-13 10:00:00,35.23,35.38,35.13,35.26,5400.0,35.23,35.38,35.13,35.26,5400.0
2017-02-13 10:30:00,35.27,35.66,35.22,35.61,18312.0,35.27,35.66,35.22,35.61,18312.0
2017-02-13 11:00:00,35.64,35.73,35.41,35.71,15206.0,35.64,35.73,35.41,35.71,15206.0
2017-02-13 11:30:00,35.69,35.72,35.39,35.54,12600.0,35.69,35.72,35.39,35.54,12600.0
2017-02-13 12:00:00,35.52,35.54,35.28,35.32,12848.0,35.52,35.54,35.28,35.32,12848.0
2017-02-13 12:30:00,35.32,35.35,35.27,35.3,7287.0,35.32,35.35,35.27,35.3,7287.0
2017-02-13 13:00:00,35.3,35.3,35.1,35.11,18033.0,35.3,35.3,35.1,35.11,18033.0
2017-02-13 13:30:00,35.1,35.22,35.08,35.16,9820.0,35.1,35.22,35.08,35.16,9820.0
2017-02-13 14:00:00,35.14,35.24,35.13,35.2,17389.0,35.14,35.24,35.13,35.2,17389.0
2017-02-13 14:30:00,35.18,35.22,34.8,34.82,14182.0,35.18,35.22,34.8,34.82,14182.0
2017-02-13 15:00:00,34.84,34.84,34.57,34.67,30831.0,34.84,34.84,34.57,34.67,30831.0
2017-02-13 15:30:00,34.64,34.66,34.44,34.6,58632.0,34.64,34.66,34.44,34.6,58632.0
2017-02-14 09:30:00,34.85,34.85,34.41,34.6,12388.0,34.85,34.85,34.41,34.6,12388.0
2017-02-14 10:00:00,34.64,34.94,34.62,34.94,6300.0,34.64,34.94,34.62,34.94,6300.0
2017-02-14 10:30:00,34.88,35.03,34.61,34.97,23360.0,34.88,35.03,34.61,34.97,23360.0
2017-02-14 11:00:00,34.95,35.09,34.88,35.09,14493.0,34.95,35.09,34.88,35.09,14493.0
2017-02-14 11:30:00,35.03,35.22,35.02,35.18,5634.0,35.03,35.22,35.02,35.18,5634.0
2017-02-14 12:00:00,35.18,35.23,34.91,35.13,23512.0,35.18,35.23,34.91,35.13,23512.0
2017-02-14 12:30:00,35.13,35.13,35.05,35.11,6444.0,35.13,35.13,35.05,35.11,6444.0
2017-02-14 13:00:00,35.11,35.36,35.11,35.36,9045.0,35.11,35.36,35.11,35.36,9045.0
2017-02-14 13:30:00,35.31,35.58,35.25,35.58,32182.0,35.31,35.58,35.25,35.58,32182.0
2017-02-14 14:00:00,35.52,35.53,35.48,35.51,16484.0,35.52,35.53,35.48,35.51,16484.0
2017-02-14 14:30:00,35.51,35.63,35.5,35.54,23468.0,35.51,35.63,35.5,35.54,23468.0
2017-02-14 15:00:00,35.53,35.55,35.49,35.54,10667.0,35.53,35.55,35.49,35.54,10667.0
2017-02-14 15:30:00,35.52,35.7,35.51,35.69,45650.0,35.52,35.7,35.51,35.69,45650.0
2017-02-15 09:30:00,35.59,35.71,35.33,35.6,5159.0,35.59,35.71,35.33,35.6,5159.0
2017-02-15 10:00:00,35.57,35.77,35.5,35.75,15449.0,35.57,35.77,35.5,35.75,15449.0
2017-02-15 10:30:00,35.7,35.75,35.66,35.7,5100.0,35.7,35.75,35.66,35.7,5100.0
2017-02-15 11:00:00,35.68,35.98,35.67,35.95,7660.0,35.68,35.98,35.67,35.95,7660.0
2017-02-15 11:30:00,35.98,36.03,35.76,35.87,7341.0,35.98,36.03,35.76,35.87,7341.0
2017-02-15 12:00:00,35.88,35.94,35.85,35.93,6500.0,35.88,35.94,35.85,35.93,6500.0
2017-02-15 12:30:00,35.96,36.07,35.96,36.06,10300.0,35.96,36.07,35.96,36.06,10300.0
2017-02-15 13:00:00,36.05,36.08,35.98,36.08,19156.0,36.05,36.08,35.98,36.08,19156.0
2017-02-15 13:30:00,36.08,36.19,36.08,36.17,20185.0,36.08,36.19,36.08,36.17,20185.0
2017-02-15 14:00:00,36.18,36.4,36.03,36.34,42943.0,36.18,36.4,36.03,36.34,42943.0
2017-02-15 14:30:00,36.37,36.41,36.32,36.41,13833.0,36.37,36.41,36.32,36.41,13833.0
2017-02-15 15:00:00,36.41,36.45,36.34,36.4,18407.0,36.41,36.45,36.34,36.4,18407.0
2017-02-15 15:30:00,36.41,36.5,36.32,36.34,50644.0,36.41,36.5,36.32,36.34,50644.0
2017-02-16 09:30:00,36.38,36.6,36.07,36.29,18513.0,36.38,36.6,36.07,36.29,18513.0
2017-02-16 10:00:00,36.22,36.66,36.21,36.64,11800.0,36.22,36.66,36.21,36.64,11800.0
2017-02-16 10:30:00,36.58,36.83,36.53,36.71,115572.0,36.58,36.83,36.53,36.71,115572.0
2017-02-16 11:00:00,36.68,36.9,36.62,36.81,63900.0,36.68,36.9,36.62,36.81,63900.0
2017-02-16 11:30:00,36.71,36.82,36.29,36.4,26677.0,36.71,36.82,36.29,36.4,26677.0
2017-02-16 12:00:00,36.38,36.38,36.14,36.17,8218.0,36.38,36.38,36.14,36.17,8218.0
2017-02-16 12:30:00,36.17,36.45,36.17,36.35,27693.0,36.17,36.45,36.17,36.35,27693.0
2017-02-16 13:00:00,36.35,36.37,36.29,36.3,5568.0,36.35,36.37,36.29,36.3,5568.0
2017-02-16 13:30:00,36.31,36.35,36.17,36.21,12495.0,36.31,36.35,36.17,36.21,12495.0
2017-02-16 14:00:00,36.2,36.29,36.08,36.27,17076.0,36.2,36.29,36.08,36.27,17076.0
2017-02-16 14:30:00,36.24,36.29,36.15,36.22,25217.0,36.24,36.29,36.15,36.22,25217.0
2017-02-16 15:00:00,36.2,36.27,36.17,36.2,21530.0,36.2,36.27,36.17,36.2,21530.0
2017-02-16 15:30:00,36.2,36.36,36.18,36.27,44336.0,36.2,36.36,36.18,36.27,44336.0
2017-02-17 09:30:00,36.11,36.17,35.5,35.99,17670.0,36.11,36.17,35.5,35.99,17670.0
2017-02-17 10:00:00,35.97,36.06,35.93,35.95,5984.0,35.97,36.06,35.93,35.95,5984.0
2017-02-17 10:30:00,35.94,36.02,35.9,36.01,14767.0,35.94,36.02,35.9,36.01,14767.0
2017-02-17 11:00:00,35.99,36.2,35.91,36.07,13031.0,35.99,36.2,35.91,36.07,13031.0
2017-02-17 11:30:00,36.07,36.25,36.07,36.23,4260.0,36.07,36.25,36.07,36.23,4260.0
2017-02-17 12:00:00,36.23,36.23,36.09,36.09,5701.0,36.23,36.23,36.09,36.09,5701.0
2017-02-17 12:30:00,36.09,36.16,35.89,36.16,7648.0,36.09,36.16,35.89,36.16,7648.0
2017-02-17 13:00:00,36.06,36.16,36.05,36.1,3506.0,36.06,36.16,36.05,36.1,3506.0
2017-02-17 13:30:00,36.12,36.2,36.1,36.13,2199.0,36.12,36.2,36.1,36.13,2199.0
2017-02-17 14:00:00,36.17,36.22,36.1,36.17,8107.0,36.17,36.22,36.1,36.17,8107.0
2017-02-17 14:30:00,36.19,36.42,36.18,36.29,14650.0,36.19,36.42,36.18,36.29,14650.0
2017-02-17 15:00:00,36.29,36.31,36.2,36.2,26837.0,36.29,36.31,36.2,36.2,26837.0
2017-02-17 15:30:00,36.2,36.32,36.19,36.27,59031.0,36.2,36.32,36.19,36.27,59031.0
2017-02-21 09:30:00,36.43,36.72,36.18,36.55,7466.0,36.43,36.72,36.18,36.55,7466.0
2017-02-21 10:00:00,36.6,36.67,36.46,36.61,17200.0,36.6,36.67,36.46,36.61,17200.0
2017-02-21 10:30:00,36.62,36.72,36.57,36.57,16191.0,36.62,36.72,36.57,36.57,16191.0
2017-02-21 11:00:00,36.57,36.64,36.42,36.58,44161.0,36.57,36.64,36.42,36.58,44161.0
2017-02-21 11:30:00,36.56,36.65,36.54,36.65,5969.0,36.56,36.65,36.54,36.65,5969.0
2017-02-21 12:00:00,36.62,36.68,36.59,36.67,4700.0,36.62,36.68,36.59,36.67,4700.0
2017-02-21 12:30:00,36.63,36.7,36.6,36.65,6900.0,36.63,36.7,36.6,36.65,6900.0
2017-02-21 13:00:00,36.62,36.74,36.51,36.74,31217.0,36.62,36.74,36.51,36.74,31217.0
2017-02-21 13:30:00,36.7,36.75,36.65,36.69,6000.0,36.7,36.75,36.65,36.69,6000.0
2017-02-21 14:00:00,36.73,36.81,36.64,36.79,22000.0,36.73,36.81,36.64,36.79,22000.0
2017-02-21 14:30:00,36.77,36.84,36.71,36.79,39994.0,36.77,36.84,36.71,36.79,39994.0
2017-02-21 15:00:00,36.79,36.84,36.75,36.8,27962.0,36.79,36.84,36.75,36.8,27962.0
2017-02-21 15:30:00,36.8,36.91,36.74,36.84,57891.0,36.8,36.91,36.74,36.84,57891.0
2017-02-22 09:30:00,36.79,36.94,36.72,36.94,12550.0,36.79,36.94,36.72,36.94,12550.0
2017-02-22 10:00:00,36.95,37.0,36.88,37.0,8949.0,36.95,37.0,36.88,37.0,8949.0
2017-02-22 10:30:00,37.02,37.06,36.95,37.06,10828.0,37.02,37.06,36.95,37.06,10828.0
2017-02-22 11:00:00,37.06,37.17,37.0,37.15,57704.0,37.06,37.17,37.0,37.15,57704.0
2017-02-22 11:30:00,37.14,37.22,37.0,37.04,7790.0,37.14,37.22,37.0,37.04,7790.0
2017-02-22 12:00:00,37.05,37.54,37.03,37.15,61464.0,37.05,37.54,37.03,37.15,61464.0
2017-02-22 12:30:00,37.16,37.24,37.15,37.2,13044.0,37.16,37.24,37.15,37.2,13044.0
2017-02-22 13:00:00,37.21,37.26,37.19,37.2,5070.0,37.21,37.26,37.19,37.2,5070.0
2017-02-22 13:30:00,37.22,37.35,37.2,37.34,7600.0,37.22,37.35,37.2,37.34,7600.0
2017-02-22 14:00:00,37.34,37.34,37.2,37.29,12505.0,37.34,37.34,37.2,37.29,12505.0
2017-02-22 14:30:00,37.28,37.57,37.17,37.46,25790.0,37.28,37.57,37.17,37.46,25790.0
2017-02-22 15:00:00,37.42,37.47,37.25,37.27,14601.0,37.42,37.47,37.25,37.27,14601.0
2017-02-22 15:30:00,37.29,37.35,37.12,37.28,64429.0,37.29,37.35,37.12,37.28,64429.0
2017-02-23 09:30:00,37.34,37.34,37.04,37.1,5355.0,37.34,37.34,37.04,37.1,5355.0
2017-02-23 10:00:00,37.2,37.2,36.37,36.39,21424.0,37.2,37.2,36.37,36.39,21424.0
2017-02-23 10:30:00,36.44,36.54,36.25,36.3,6494.0,36.44,36.54,36.25,36.3,6494.0
2017-02-23 11:00:00,36.28,36.44,36.27,36.44,8088.0,36.28,36.44,36.27,36.44,8088.0
2017-02-23 11:30:00,36.51,36.61,36.5,36.54,6036.0,36.51,36.61,36.5,36.54,6036.0
2017-02-23 12:00:00,36.55,37.07,36.55,37.02,23393.0,36.55,37.07,36.55,37.02,23393.0
2017-02-23 12:30:00,37.0,37.11,36.71,36.71,7400.0,37.0,37.11,36.71,36.71,7400.0
2017-02-23 13:00:00,36.74,36.75,36.6,36.64,1900.0,36.74,36.75,36.6,36.64,1900.0
2017-02-23 13:30:00,36.66,36.79,36.65,36.78,9700.0,36.66,36.79,36.65,36.78,9700.0
2017-02-23 14:00:00,36.77,36.79,36.63,36.75,18993.0,36.77,36.79,36.63,36.75,18993.0
2017-02-23 14:30:00,36.75,36.76,36.71,36.75,4820.0,36.75,36.76,36.71,36.75,4820.0
2017-02-23 15:00:00,36.75,36.84,36.64,36.76,14130.0,36.75,36.84,36.64,36.76,14130.0
2017-02-23 15:30:00,36.75,36.75,36.56,36.68,31197.0,36.75,36.75,36.56,36.68,31197.0
2017-02-24 09:30:00,36.09,36.3,35.7,35.95,16141.0,36.09,36.3,35.7,35.95,16141.0
2017-02-24 10:00:00,35.99,36.09,35.87,36.01,7566.0,35.99,36.09,35.87,36.01,7566.0
2017-02-24 10:30:00,35.96,36.34,35.96,36.31,2800.0,35.96,36.34,35.96,36.31,2800.0
2017-02-24 11:00:00,36.35,36.76,36.35,36.55,13426.0,36.35,36.76,36.35,36.55,13426.0
2017-02-24 11:30:00,36.53,36.56,36.4,36.4,6724.0,36.53,36.56,36.4,36.4,6724.0
2017-02-24 12:00:00,36.4,36.51,36.38,36.51,12959.0,36.4,36.51,36.38,36.51,12959.0
2017-02-24 12:30:00,36.54,36.54,36.44,36.44,3700.0,36.54,36.54,36.44,36.44,3700.0
2017-02-24 13:00:00,36.42,36.47,36.37,36.39,3325.0,36.42,36.47,36.37,36.39,3325.0
2017-02-24 13:30:00,36.41,36.67,36.38,36.63,16190.0,36.41,36.67,36.38,36.63,16190.0
2017-02-24 14:00:00,36.6,36.6,36.47,36.52,12871.0,36.6,36.6,36.47,36.52,12871.0
2017-02-24 14:30:00,36.56,36.63,36.55,36.62,6643.0,36.56,36.63,36.55,36.62,6643.0
2017-02-24 15:00:00,36.63,36.82,36.61,36.77,7241.0,36.63,36.82,36.61,36.77,7241.0
2017-02-24 15:30:00,36.77,36.88,36.72,36.74,25572.0,36.77,36.88,36.72,36.74,25572.0
2017-02-27 09:30:00,36.78,36.8,35.78,36.55,11701.0,36.78,36.8,35.78,36.55,11701.0
2017-02-27 10:00:00,36.46,36.83,36.45,36.8,3995.0,36.46,36.83,36.45,36.8,3995.0
2017-02-27 10:30:00,36.77,36.79,36.33,36.33,6541.0,36.77,36.79,36.33,36.33,6541.0
2017-02-27 11:00:00,36.36,36.41,36.24,36.24,5540.0,36.36,36.41,36.24,36.24,5540.0
2017-02-27 11:30:00,36.22,36.31,36.21,36.31,3232.0,36.22,36.31,36.21,36.31,3232.0
2017-02-27 12:00:00,36.34,36.48,36.25,36.43,3400.0,36.34,36.48,36.25,36.43,3400.0
2017-02-27 12:30:00,36.41,36.47,36.36,36.39,4098.0,36.41,36.47,36.36,36.39,4098.0
2017-02-27 13:00:00,36.4,36.5,36.38,36.48,5600.0,36.4,36.5,36.38,36.48,5600.0
2017-02-27 13:30:00,36.52,36.59,36.51,36.57,10357.0,36.52,36.59,36.51,36.57,10357.0
2017-02-27 14:00:00,36.57,36.71,36.55,36.65,14313.0,36.57,36.71,36.55,36.65,14313.0
2017-02-27 14:30:00,36.63,36.7,36.62,36.7,9017.0,36.63,36.7,36.62,36.7,9017.0
2017-02-27 15:00:00,36.71,36.71,36.48,36.49,49057.0,36.71,36.71,36.48,36.49,49057.0
2017-02-27 15:30:00,36.49,36.51,36.31,36.41,49424.0,36.49,36.51,36.31,36.41,49424.0
2017-02-28 09:30:00,36.08,36.41,35.78,36.13,11710.0,36.08,36.41,35.78,36.13,11710.0
2017-02-28 10:00:00,36.18,36.21,35.98,35.98,1200.0,36.18,36.21,35.98,35.98,1200.0
2017-02-28 10:30:00,35.9,35.95,35.73,35.91,4000.0,35.9,35.95,35.73,35.91,4000.0
2017-02-28 11:00:00,35.91,36.1,35.88,36.03,3833.0,35.91,36.1,35.88,36.03,3833.0
2017-02-28 11:30:00,36.03,36.13,35.98,36.11,4226.0,36.03,36.13,35.98,36.11,4226.0
2017-02-28 12:00:00,35.98,35.99,35.82,35.88,3087.0,35.98,35.99,35.82,35.88,3087.0
2017-02-28 12:30:00,35.87,35.96,35.8,35.8,3800.0,35.87,35.96,35.8,35.8,3800.0
2017-02-28 13:00:00,35.8,36.05,35.7,35.7,5124.0,35.8,36.05,35.7,35.7,5124.0
2017-02-28 13:30:00,35.69,35.74,35.62,35.68,3575.0,35.69,35.74,35.62,35.68,3575.0
2017-02-28 14:00:00,35.66,35.66,35.43,35.49,13150.0,35.66,35.66,35.43,35.49,13150.0
2017-02-28 14:30:00,35.49,35.6,35.45,35.6,4900.0,35.49,35.6,35.45,35.6,4900.0
2017-02-28 15:00:00,35.59,35.66,35.43,35.44,9801.0,35.59,35.66,35.43,35.44,9801.0
2017-02-28 15:30:00,35.46,35.48,35.25,35.25,52206.0,35.46,35.48,35.25,35.25,52206.0
2017-03-01 09:30:00,35.82,36.21,35.35,35.84,16503.0,35.82,36.21,35.35,35.84,16503.0
2017-03-01 10:00:00,35.85,36.37,35.63,35.67,14556.0,35.85,36.37,35.63,35.67,14556.0
2017-03-01 10:30:00,35.7,35.74,35.58,35.7,4000.0,35.7,35.74,35.58,35.7,4000.0
2017-03-01 11:00:00,35.67,35.76,35.64,35.68,5400.0,35.67,35.76,35.64,35.68,5400.0
2017-03-01 11:30:00,35.69,35.85,35.65,35.82,5272.0,35.69,35.85,35.65,35.82,5272.0
2017-03-01 12:00:00,35.87,35.97,35.86,35.88,10694.0,35.87,35.97,35.86,35.88,10694.0
2017-03-01 12:30:00,35.93,36.0,35.7,35.75,5825.0,35.93,36.0,35.7,35.75,5825.0
2017-03-01 13:00:00,35.78,35.78,35.66,35.7,10100.0,35.78,35.78,35.66,35.7,10100.0
2017-03-01 13:30:00,35.66,35.76,35.53,35.65,34497.0,35.66,35.76,35.53,35.65,34497.0
2017-03-01 14:00:00,35.61,35.72,35.47,35.47,46706.0,35.61,35.72,35.47,35.47,46706.0
2017-03-01 14:30:00,35.49,35.65,35.4,35.65,18790.0,35.49,35.65,35.4,35.65,18790.0
2017-03-01 15:00:00,35.68,36.08,35.53,36.03,61174.0,35.68,36.08,35.53,36.03,61174.0
2017-03-01 15:30:00,36.06,36.4,35.99,36.26,74820.0,36.06,36.4,35.99,36.26,74820.0
2017-03-02 09:30:00,36.21,36.38,35.93,36.37,22031.0,36.21,36.38,35.93,36.37,22031.0
2017-03-02 10:00:00,36.41,36.41,36.19,36.37,12193.0,36.41,36.41,36.19,36.37,12193.0
2017-03-02 10:30:00,36.36,36.46,36.3,36.41,1600.0,36.36,36.46,36.3,36.41,1600.0
2017-03-02 11:00:00,36.42,36.44,36.26,36.32,12598.0,36.42,36.44,36.26,36.32,12598.0
2017-03-02 11:30:00,36.3,36.33,36.25,36.32,5200.0,36.3,36.33,36.25,36.32,5200.0
2017-03-02 12:00:00,36.32,36.35,36.25,36.3,11400.0,36.32,36.35,36.25,36.3,11400.0
2017-03-02 12:30:00,36.34,36.41,36.25,36.31,10083.0,36.34,36.41,36.25,36.31,10083.0
2017-03-02 13:00:00,36.26,36.38,36.23,36.3,16599.0,36.26,36.38,36.23,36.3,16599.0
2017-03-02 13:30:00,36.33,36.36,36.22,36.28,17164.0,36.33,36.36,36.22,36.28,17164.0
2017-03-02 14:00:00,36.26,36.37,36.2,36.3,11300.0,36.26,36.37,36.2,36.3,11300.0
2017-03-02 14:30:00,36.26,36.32,36.25,36.3,8402.0,36.26,36.32,36.25,36.3,8402.0
2017-03-02 15:00:00,36.28,36.34,36.24,36.32,29136.0,36.28,36.34,36.24,36.32,29136.0
2017-03-02 15:30:00,36.32,36.36,36.21,36.36,83138.0,36.32,36.36,36.21,36.36,83138.0
2017-03-03 09:30:00,35.77,36.64,35.77,36.28,36554.0,35.77,36.64,35.77,36.28,36554.0
2017-03-03 10:00:00,36.28,36.6,36.18,36.27,18915.0,36.28,36.6,36.18,36.27,18915.0
2017-03-03 10:30:00,36.3,36.46,36.25,36.31,23822.0,36.3,36.46,36.25,36.31,23822.0
2017-03-03 11:00:00,36.32,36.6,36.23,36.36,22870.0,36.32,36.6,36.23,36.36,22870.0
2017-03-03 11:30:00,36.35,36.6,36.35,36.6,17750.0,36.35,36.6,36.35,36.6,17750.0
2017-03-03 12:00:00,36.54,36.54,36.32,36.35,18544.0,36.54,36.54,36.32,36.35,18544.0
2017-03-03 12:30:00,36.34,36.59,36.34,36.59,15437.0,36.34,36.59,36.34,36.59,15437.0
2017-03-03 13:00:00,36.59,36.6,36.43,36.52,13906.0,36.59,36.6,36.43,36.52,13906.0
2017-03-03 13:30:00,36.5,36.6,36.5,36.56,22159.0,36.5,36.6,36.5,36.56,22159.0
2017-03-03 14:00:00,36.57,36.71,36.52,36.62,33700.0,36.57,36.71,36.52,36.62,33700.0
2017-03-03 14:30:00,36.58,36.79,36.53,36.68,15850.0,36.58,36.79,36.53,36.68,15850.0
2017-03-03 15:00:00,36.7,36.97,36.67,36.91,28017.0,36.7,36.97,36.67,36.91,28017.0
2017-03-03 15:30:00,36.91,36.92,36.62,36.62,34443.0,36.91,36.92,36.62,36.62,34443.0
2017-03-06 09:30:00,36.25,36.46,36.15,36.39,18240.0,36.25,36.46,36.15,36.39,18240.0
2017-03-06 10:00:00,36.38,36.54,36.29,36.39,8100.0,36.38,36.54,36.29,36.39,8100.0
2017-03-06 10:30:00,36.41,36.61,36.33,36.55,22054.0,36.41,36.61,36.33,36.55,22054.0
2017-03-06 11:00:00,36.52,36.64,36.41,36.58,15941.0,36.52,36.64,36.41,36.58,15941.0
2017-03-06 11:30:00,36.58,36.62,36.41,36.48,23392.0,36.58,36.62,36.41,36.48,23392.0
2017-03-06 12:00:00,36.47,36.61,36.43,36.61,6625.0,36.47,36.61,36.43,36.61,6625.0
2017-03-06 12:30:00,36.46,36.87,36.41,36.87,9400.0,36.46,36.87,36.41,36.87,9400.0
2017-03-06 13:00:00,36.87,36.88,36.75,36.75,3200.0,36.87,36.88,36.75,36.75,3200.0
2017-03-06 13:30:00,36.76,36.79,36.71,36.74,4830.0,36.76,36.79,36.71,36.74,4830.0
2017-03-06 14:00:00,36.77,36.87,36.75,36.81,10335.0,36.77,36.87,36.75,36.81,10335.0
2017-03-06 14:30:00,36.8,36.83,36.65,36.79,40480.0,36.8,36.83,36.65,36.79,40480.0
2017-03-06 15:00:00,36.77,37.0,36.72,36.9,11344.0,36.77,37.0,36.72,36.9,11344.0
2017-03-06 15:30:00,36.9,37.16,36.85,37.01,71130.0,36.9,37.16,36.85,37.01,71130.0
2017-03-07 09:30:00,36.91,36.91,36.51,36.85,13029.0,36.91,36.91,36.51,36.85,13029.0
2017-03-07 10:00:00,36.82,36.88,36.59,36.78,5500.0,36.82,36.88,36.59,36.78,5500.0
2017-03-07 10:30:00,36.85,37.22,36.81,37.21,6500.0,36.85,37.22,36.81,37.21,6500.0
2017-03-07 11:00:00,37.19,37.21,37.05,37.16,6634.0,37.19,37.21,37.05,37.16,6634.0
2017-03-07 11:30:00,37.14,37.56,37.12,37.35,10760.0,37.14,37.56,37.12,37.35,10760.0
2017-03-07 12:00:00,37.36,37.36,37.23,37.31,4808.0,37.36,37.36,37.23,37.31,4808.0
2017-03-07 12:30:00,37.3,37.35,37.24,37.27,7300.0,37.3,37.35,37.24,37.27,7300.0
2017-03-07 13:00:00,37.26,37.37,37.23,37.29,6900.0,37.26,37.37,37.23,37.29,6900.0
2017-03-07 13:30:00,37.28,37.32,37.15,37.26,25118.0,37.28,37.32,37.15,37.26,25118.0
2017-03-07 14:00:00,37.24,37.3,37.07,37.21,41257.0,37.24,37.3,37.07,37.21,41257.0
2017-03-07 14:30:00,37.21,37.3,37.18,37.24,15819.0,37.21,37.3,37.18,37.24,15819.0
2017-03-07 15:00:00,37.21,37.32,37.16,37.27,30182.0,37.21,37.32,37.16,37.27,30182.0
2017-03-07 15:30:00,37.27,37.27,36.95,37.12,79229.0,37.27,37.27,36.95,37.12,79229.0
2017-03-08 09:30:00,37.25,37.32,36.91,37.25,9326.0,37.25,37.32,36.91,37.25,9326.0
2017-03-08 10:00:00,37.27,37.45,37.18,37.34,19157.0,37.27,37.45,37.18,37.34,19157.0
2017-03-08 10:30:00,37.3,37.51,37.22,37.33,18525.0,37.3,37.51,37.22,37.33,18525.0
2017-03-08 11:00:00,37.34,37.42,37.25,37.31,9400.0,37.34,37.42,37.25,37.31,9400.0
2017-03-08 11:30:00,37.26,37.35,37.04,37.1,31228.0,37.26,37.35,37.04,37.1,31228.0
2017-03-08 12:00:00,37.11,37.18,37.02,37.07,13475.0,37.11,37.18,37.02,37.07,13475.0
2017-03-08 12:30:00,37.02,37.12,36.92,37.05,47387.0,37.02,37.12,36.92,37.05,47387.0
2017-03-08 13:00:00,37.05,37.22,36.95,36.95,20713.0,37.05,37.22,36.95,36.95,20713.0
2017-03-08 13:30:00,37.02,37.08,36.98,37.01,6763.0,37.02,37.08,36.98,37.01,6763.0
2017-03-08 14:00:00,37.03,37.04,36.7,36.76,7532.0,37.03,37.04,36.7,36.76,7532.0
2017-03-08 14:30:00,36.72,36.93,36.72,36.9,3413.0,36.72,36.93,36.72,36.9,3413.0
2017-03-08 15:00:00,36.88,36.89,36.73,36.82,23612.0,36.88,36.89,36.73,36.82,23612.0
2017-03-08 15:30:00,36.81,36.83,36.58,36.6,60231.0,36.81,36.83,36.58,36.6,60231.0
2017-03-09 09:30:00,36.63,36.67,36.37,36.55,11812.0,36.63,36.67,36.37,36.55,11812.0
2017-03-09 10:00:00,36.6,36.69,36.54,36.55,7450.0,36.6,36.69,36.54,36.55,7450.0
2017-03-09 10:30:00,36.56,36.64,36.52,36.58,12606.0,36.56,36.64,36.52,36.58,12606.0
2017-03-09 11:00:00,36.6,36.62,36.51,36.56,18584.0,36.6,36.62,36.51,36.56,18584.0
2017-03-09 11:30:00,36.57,36.61,36.54,36.55,13125.0,36.57,36.61,36.54,36.55,13125.0
2017-03-09 12:00:00,36.56,36.71,36.54,36.62,21660.0,36.56,36.71,36.54,36.62,21660.0
2017-03-09 12:30:00,36.67,36.73,36.64,36.64,2975.0,36.67,36.73,36.64,36.64,2975.0
2017-03-09 13:00:00,36.64,36.66,36.57,36.62,10846.0,36.64,36.66,36.57,36.62,10846.0
2017-03-09 13:30:00,36.62,36.65,36.32,36.32,29210.0,36.62,36.65,36.32,36.32,29210.0
2017-03-09 14:00:00,36.32,36.32,36.09,36.17,8480.0,36.32,36.32,36.09,36.17,8480.0
2017-03-09 14:30:00,36.22,36.42,36.18,36.42,6100.0,36.22,36.42,36.18,36.42,6100.0
2017-03-09 15:00:00,36.44,36.51,36.35,36.45,5542.0,36.44,36.51,36.35,36.45,5542.0
2017-03-09 15:30:00,36.46,36.63,36.46,36.57,53770.0,36.46,36.63,36.46,36.57,53770.0
2017-03-10 09:30:00,36.81,36.96,36.75,36.76,5212.0,36.81,36.96,36.75,36.76,5212.0
2017-03-10 10:00:00,36.89,37.03,36.68,36.97,14382.0,36.89,37.03,36.68,36.97,14382.0
2017-03-10 10:30:00,36.96,37.01,36.6,36.92,42621.0,36.96,37.01,36.6,36.92,42621.0
2017-03-10 11:00:00,36.82,36.98,36.71,36.87,19638.0,36.82,36.98,36.71,36.87,19638.0
2017-03-10 11:30:00,36.91,36.91,36.68,36.73,4692.0,36.91,36.91,36.68,36.73,4692.0
2017-03-10 12:00:00,36.7,36.79,36.62,36.62,3900.0,36.7,36.79,36.62,36.62,3900.0
2017-03-10 12:30:00,36.69,36.69,36.26,36.28,11820.0,36.69,36.69,36.26,36.28,11820.0
2017-03-10 13:00:00,36.38,36.39,36.08,36.11,17387.0,36.38,36.39,36.08,36.11,17387.0
2017-03-10 13:30:00,36.15,36.22,36.05,36.19,5680.0,36.15,36.22,36.05,36.19,5680.0
2017-03-10 14:00:00,36.16,36.31,36.16,36.29,5802.0,36.16,36.31,36.16,36.29,5802.0
2017-03-10 14:30:00,36.27,36.27,36.01,36.03,31392.0,36.27,36.27,36.01,36.03,31392.0
2017-03-10 15:00:00,36.02,36.24,36.0,36.24,15108.0,36.02,36.24,36.0,36.24,15108.0
2017-03-10 15:30:00,36.26,36.35,36.2,36.32,25791.0,36.26,36.35,36.2,36.32,25791.0
2017-03-13 09:30:00,36.18,36.59,36.18,36.56,3959.0,36.18,36.59,36.18,36.56,3959.0
2017-03-13 10:00:00,36.52,36.57,36.47,36.54,1300.0,36.52,36.57,36.47,36.54,1300.0
2017-03-13 10:30:00,36.68,36.8,36.62,36.71,18384.0,36.68,36.8,36.62,36.71,18384.0
2017-03-13 11:00:00,36.75,36.83,36.64,36.64,12800.0,36.75,36.83,36.64,36.64,12800.0
2017-03-13 11:30:00,36.65,36.74,36.58,36.68,4313.0,36.65,36.74,36.58,36.68,4313.0
2017-03-13 12:00:00,36.7,36.74,36.52,36.52,2800.0,36.7,36.74,36.52,36.52,2800.0
2017-03-13 12:30:00,36.36,36.41,36.35,36.4,900.0,36.36,36.41,36.35,36.4,900.0
2017-03-13 13:00:00,36.38,36.38,36.24,36.26,2000.0,36.38,36.38,36.24,36.26,2000.0
2017-03-13 13:30:00,36.25,36.36,36.17,36.29,4669.0,36.25,36.36,36.17,36.29,4669.0
2017-03-13 14:00:00,36.3,36.5,36.28,36.46,28312.0,36.3,36.5,36.28,36.46,28312.0
2017-03-13 14:30:00,36.46,36.48,36.28,36.3,3900.0,36.46,36.48,36.28,36.3,3900.0
2017-03-13 15:00:00,36.33,36.39,36.3,36.39,12933.0,36.33,36.39,36.3,36.39,12933.0
2017-03-13 15:30:00,36.38,36.75,36.38,36.64,29085.0,36.38,36.75,36.38,36.64,29085.0
2017-03-14 09:30:00,36.42,36.47,36.25,36.25,6095.0,36.42,36.47,36.25,36.25,6095.0
2017-03-14 10:00:00,36.16,36.16,35.97,36.02,2350.0,36.16,36.16,35.97,36.02,2350.0
2017-03-14 10:30:00,35.98,36.1,35.95,36.02,8399.0,35.98,36.1,35.95,36.02,8399.0
2017-03-14 11:00:00,36.0,36.06,35.87,36.06,3392.0,36.0,36.06,35.87,36.06,3392.0
2017-03-14 11:30:00,36.06,36.06,35.97,35.99,3306.0,36.06,36.06,35.97,35.99,3306.0
2017-03-14 12:00:00,35.97,35.97,35.82,35.83,1000.0,35.97,35.97,35.82,35.83,1000.0
2017-03-14 12:30:00,35.91,36.09,35.91,36.01,500.0,35.91,36.09,35.91,36.01,500.0
2017-03-14 13:00:00,36.05,36.19,36.05,36.14,700.0,36.05,36.19,36.05,36.14,700.0
2017-03-14 13:30:00,36.27,36.27,36.07,36.14,2836.0,36.27,36.27,36.07,36.14,2836.0
2017-03-14 14:00:00,36.14,36.18,36.01,36.14,4317.0,36.14,36.18,36.01,36.14,4317.0
2017-03-14 14:30:00,36.18,36.25,36.17,36.25,6265.0,36.18,36.25,36.17,36.25,6265.0
2017-03-14 15:00:00,36.29,36.44,36.29,36.44,5100.0,36.29,36.44,36.29,36.44,5100.0
2017-03-14 15:30:00,36.43,36.52,36.34,36.39,24459.0,36.43,36.52,36.34,36.39,24459.0
2017-03-15 09:30:00,36.54,36.54,36.12,36.13,2815.0,36.54,36.54,36.12,36.13,2815.0
2017-03-15 10:00:00,36.23,36.23,35.8,35.8,11300.0,36.23,36.23,35.8,35.8,11300.0
2017-03-15 10:30:00,35.84,35.9,35.8,35.9,2500.0,35.84,35.9,35.8,35.9,2500.0
2017-03-15 11:00:00,35.9,35.97,35.86,35.87,2200.0,35.9,35.97,35.86,35.87,2200.0
2017-03-15 11:30:00,35.94,36.02,35.93,35.95,1900.0,35.94,36.02,35.93,35.95,1900.0
2017-03-15 12:00:00,36.0,36.16,35.99,36.16,4000.0,36.0,36.16,35.99,36.16,4000.0
2017-03-15 12:30:00,36.14,36.33,36.14,36.29,5873.0,36.14,36.33,36.14,36.29,5873.0
2017-03-15 13:00:00,36.32,36.38,36.16,36.16,8100.0,36.32,36.38,36.16,36.16,8100.0
2017-03-15 13:30:00,36.16,36.26,36.07,36.25,6400.0,36.16,36.26,36.07,36.25,6400.0
2017-03-15 14:00:00,36.25,36.52,36.25,36.45,2903.0,36.25,36.52,36.25,36.45,2903.0
2017-03-15 14:30:00,36.47,36.59,36.36,36.43,3121.0,36.47,36.59,36.36,36.43,3121.0
2017-03-15 15:00:00,36.44,36.55,36.35,36.42,6081.0,36.44,36.55,36.35,36.42,6081.0
2017-03-15 15:30:00,36.44,36.53,36.32,36.39,24998.0,36.44,36.53,36.32,36.39,24998.0
2017-03-16 09:30:00,36.5,36.78,36.5,36.69,2539.0,36.5,36.78,36.5,36.69,2539.0
2017-03-16 10:00:00,36.69,36.72,36.43,36.66,4659.0,36.69,36.72,36.43,36.66,4659.0
2017-03-16 10:30:00,36.68,36.71,36.65,36.71,900.0,36.68,36.71,36.65,36.71,900.0
2017-03-16 11:00:00,36.69,36.73,36.65,36.65,1600.0,36.69,36.73,36.65,36.65,1600.0
2017-03-16 11:30:00,36.67,36.67,36.52,36.62,1909.0,36.67,36.67,36.52,36.62,1909.0
2017-03-16 12:00:00,36.59,36.81,36.59,36.7,3466.0,36.59,36.81,36.59,36.7,3466.0
2017-03-16 12:30:00,36.78,36.83,36.73,36.83,1400.0,36.78,36.83,36.73,36.83,1400.0
2017-03-16 13:00:00,36.82,36.82,36.66,36.73,1913.0,36.82,36.82,36.66,36.73,1913.0
2017-03-16 13:30:00,36.71,36.92,36.71,36.85,5300.0,36.71,36.92,36.71,36.85,5300.0
2017-03-16 14:00:00,36.79,36.9,36.78,36.84,4400.0,36.79,36.9,36.78,36.84,4400.0
2017-03-16 14:30:00,36.84,36.94,36.69,36.69,1975.0,36.84,36.94,36.69,36.69,1975.0
2017-03-16 15:00:00,36.69,36.76,36.59,36.61,19706.0,36.69,36.76,36.59,36.61,19706.0
2017-03-16 15:30:00,36.57,36.8,36.45,36.75,34834.0,36.57,36.8,36.45,36.75,34834.0
2017-03-17 09:30:00,36.58,36.76,36.48,36.51,53651.0,36.58,36.76,36.48,36.51,53651.0
2017-03-17 10:00:00,36.43,36.55,36.27,36.49,20981.0,36.43,36.55,36.27,36.49,20981.0
2017-03-17 10:30:00,36.47,36.5,36.29,36.29,14483.0,36.47,36.5,36.29,36.29,14483.0
2017-03-17 11:00:00,36.28,36.49,36.26,36.48,10350.0,36.28,36.49,36.26,36.48,10350.0
2017-03-17 11:30:00,36.43,36.46,36.38,36.38,7111.0,36.43,36.46,36.38,36.38,7111.0
2017-03-17 12:00:00,36.41,36.41,36.35,36.37,14962.0,36.41,36.41,36.35,36.37,14962.0
2017-03-17 12:30:00,36.38,36.9,36.38,36.9,11761.0,36.38,36.9,36.38,36.9,11761.0
2017-03-17 13:00:00,36.9,36.9,36.8,36.83,4474.0,36.9,36.9,36.8,36.83,4474.0
2017-03-17 13:30:00,36.81,36.83,36.66,36.77,8900.0,36.81,36.83,36.66,36.77,8900.0
2017-03-17 14:00:00,36.78,36.89,36.78,36.83,3000.0,36.78,36.89,36.78,36.83,3000.0
2017-03-17 14:30:00,36.82,36.82,36.75,36.76,3900.0,36.82,36.82,36.75,36.76,3900.0
2017-03-17 15:00:00,36.78,36.93,36.74,36.84,14359.0,36.78,36.93,36.74,36.84,14359.0
2017-03-17 15:30:00,36.88,37.02,36.83,36.84,46530.0,36.88,37.02,36.83,36.84,46530.0
2017-03-20 09:30:00,36.9,37.18,36.9,37.18,3374.0,36.9,37.18,36.9,37.18,3374.0
2017-03-20 10:00:00,37.22,37.4,37.16,37.38,10350.0,37.22,37.4,37.16,37.38,10350.0
2017-03-20 10:30:00,37.44,37.44,37.27,37.37,4305.0,37.44,37.44,37.27,37.37,4305.0
2017-03-20 11:00:00,37.38,37.41,37.28,37.37,5864.0,37.38,37.41,37.28,37.37,5864.0
2017-03-20 11:30:00,37.35,37.41,37.34,37.34,2187.0,37.35,37.41,37.34,37.34,2187.0
2017-03-20 12:00:00,37.35,37.37,37.28,37.33,5909.0,37.35,37.37,37.28,37.33,5909.0
2017-03-20 12:30:00,37.32,37.32,37.27,37.28,1468.0,37.32,37.32,37.27,37.28,1468.0
2017-03-20 13:00:00,37.24,37.24,37.05,37.08,3492.0,37.24,37.24,37.05,37.08,3492.0
2017-03-20 13:30:00,37.15,37.24,37.06,37.19,5010.0,37.15,37.24,37.06,37.19,5010.0
2017-03-20 14:00:00,37.16,37.2,37.15,37.15,2900.0,37.16,37.2,37.15,37.15,2900.0
2017-03-20 14:30:00,37.18,37.22,37.15,37.19,6320.0,37.18,37.22,37.15,37.19,6320.0
2017-03-20 15:00:00,37.18,37.37,37.18,37.33,10521.0,37.18,37.37,37.18,37.33,10521.0
2017-03-20 15:30:00,37.33,37.37,37.22,37.3,22798.0,37.33,37.37,37.22,37.3,22798.0
2017-03-21 09:30:00,37.35,37.35,37.16,37.21,3365.0,37.35,37.35,37.16,37.21,3365.0
2017-03-21 10:00:00,37.11,37.19,36.84,36.92,10335.0,37.11,37.19,36.84,36.92,10335.0
2017-03-21 10:30:00,36.93,36.94,36.59,36.61,6100.0,36.93,36.94,36.59,36.61,6100.0
2017-03-21 11:00:00,36.56,36.59,36.31,36.35,4600.0,36.56,36.59,36.31,36.35,4600.0
2017-03-21 11:30:00,36.41,36.41,36.13,36.22,9600.0,36.41,36.41,36.13,36.22,9600.0
2017-03-21 12:00:00,36.22,36.23,35.96,36.17,12106.0,36.22,36.23,35.96,36.17,12106.0
2017-03-21 12:30:00,36.18,36.2,35.95,36.05,7700.0,36.18,36.2,35.95,36.05,7700.0
2017-03-21 13:00:00,36.02,36.22,35.99,36.22,8800.0,36.02,36.22,35.99,36.22,8800.0
2017-03-21 13:30:00,36.24,36.31,36.0,36.04,17005.0,36.24,36.31,36.0,36.04,17005.0
2017-03-21 14:00:00,36.02,36.17,36.0,36.03,4937.0,36.02,36.17,36.0,36.03,4937.0
2017-03-21 14:30:00,36.05,36.14,35.95,36.0,4850.0,36.05,36.14,35.95,36.0,4850.0
2017-03-21 15:00:00,35.95,35.95,35.73,35.84,10690.0,35.95,35.95,35.73,35.84,10690.0
2017-03-21 15:30:00,35.8,35.84,35.25,35.32,33191.0,35.8,35.84,35.25,35.32,33191.0
2017-03-22 09:30:00,35.24,35.47,34.87,35.17,3346.0,35.24,35.47,34.87,35.17,3346.0
2017-03-22 10:00:00,35.21,35.24,34.68,34.72,7412.0,35.21,35.24,34.68,34.72,7412.0
2017-03-22 10:30:00,34.69,34.69,34.45,34.55,28759.0,34.69,34.69,34.45,34.55,28759.0
2017-03-22 11:00:00,34.55,34.65,34.34,34.6,30177.0,34.55,34.65,34.34,34.6,30177.0
2017-03-22 11:30:00,34.67,34.67,34.43,34.51,6067.0,34.67,34.67,34.43,34.51,6067.0
2017-03-22 12:00:00,34.44,34.47,34.27,34.28,2407.0,34.44,34.47,34.27,34.28,2407.0
2017-03-22 12:30:00,34.24,34.29,34.16,34.2,5500.0,34.24,34.29,34.16,34.2,5500.0
2017-03-22 13:00:00,34.26,34.34,34.13,34.34,9688.0,34.26,34.34,34.13,34.34,9688.0
2017-03-22 13:30:00,34.34,34.34,34.15,34.19,7501.0,34.34,34.34,34.15,34.19,7501.0
2017-03-22 14:00:00,34.18,34.37,34.18,34.3,8121.0,34.18,34.37,34.18,34.3,8121.0
2017-03-22 14:30:00,34.32,34.43,34.31,34.43,7687.0,34.32,34.43,34.31,34.43,7687.0
2017-03-22 15:00:00,34.43,34.96,34.41,34.8,34260.0,34.43,34.96,34.41,34.8,34260.0
2017-03-22 15:30:00,34.79,35.18,34.69,35.17,53556.0,34.79,35.18,34.69,35.17,53556.0
2017-03-23 09:30:00,35.1,35.11,34.83,34.91,4897.0,35.1,35.11,34.83,34.91,4897.0
2017-03-23 10:00:00,35.0,35.03,34.7,34.82,3508.0,35.0,35.03,34.7,34.82,3508.0
2017-03-23 10:30:00,34.85,35.16,34.85,35.07,7051.0,34.85,35.16,34.85,35.07,7051.0
2017-03-23 11:00:00,35.17,35.4,35.09,35.32,6372.0,35.17,35.4,35.09,35.32,6372.0
2017-03-23 11:30:00,35.32,35.36,35.14,35.15,4150.0,35.32,35.36,35.14,35.15,4150.0
2017-03-23 12:00:00,35.11,35.21,35.05,35.15,3300.0,35.11,35.21,35.05,35.15,3300.0
2017-03-23 12:30:00,35.09,35.12,35.01,35.07,2406.0,35.09,35.12,35.01,35.07,2406.0
2017-03-23 13:00:00,35.09,35.19,34.91,35.03,3620.0,35.09,35.19,34.91,35.03,3620.0
2017-03-23 13:30:00,35.03,35.24,34.95,35.2,8806.0,35.03,35.24,34.95,35.2,8806.0
2017-03-23 14:00:00,35.18,35.21,35.15,35.2,6186.0,35.18,35.21,35.15,35.2,6186.0
2017-03-23 14:30:00,35.19,35.21,35.05,35.05,4500.0,35.19,35.21,35.05,35.05,4500.0
2017-03-23 15:00:00,35.05,35.07,34.72,34.74,8617.0,35.05,35.07,34.72,34.74,8617.0
2017-03-23 15:30:00,34.72,34.91,34.61,34.83,24576.0,34.72,34.91,34.61,34.83,24576.0
2017-03-24 09:30:00,34.78,35.29,34.71,35.27,6497.0,34.78,35.29,34.71,35.27,6497.0
2017-03-24 10:00:00,35.24,35.26,35.02,35.19,7240.0,35.24,35.26,35.02,35.19,7240.0
2017-03-24 10:30:00,35.26,35.45,35.24,35.45,4090.0,35.26,35.45,35.24,35.45,4090.0
2017-03-24 11:00:00,35.4,35.4,35.15,35.15,1200.0,35.4,35.4,35.15,35.15,1200.0
2017-03-24 11:30:00,35.2,35.34,35.2,35.34,1000.0,35.2,35.34,35.2,35.34,1000.0
2017-03-24 12:00:00,35.4,35.4,35.09,35.2,5055.0,35.4,35.4,35.09,35.2,5055.0
2017-03-24 12:30:00,35.17,35.18,35.07,35.18,2000.0,35.17,35.18,35.07,35.18,2000.0
2017-03-24 13:00:00,35.18,35.18,34.95,35.04,2621.0,35.18,35.18,34.95,35.04,2621.0
2017-03-24 13:30:00,35.07,35.09,34.74,34.78,3743.0,35.07,35.09,34.74,34.78,3743.0
2017-03-24 14:00:00,34.9,35.03,34.89,34.92,6655.0,34.9,35.03,34.89,34.92,6655.0
2017-03-24 14:30:00,34.9,35.02,34.86,34.91,18450.0,34.9,35.02,34.86,34.91,18450.0
2017-03-24 15:00:00,34.9,34.95,34.84,34.93,5100.0,34.9,34.95,34.84,34.93,5100.0
2017-03-24 15:30:00,34.91,35.31,34.85,35.03,43733.0,34.91,35.31,34.85,35.03,43733.0
2017-03-27 09:30:00,34.9,35.32,34.75,35.12,56237.0,34.9,35.32,34.75,35.12,56237.0
2017-03-27 10:00:00,35.13,35.99,35.08,35.91,36730.0,35.13,35.99,35.08,35.91,36730.0
2017-03-27 10:30:00,35.87,36.06,35.76,36.06,10353.0,35.87,36.06,35.76,36.06,10353.0
2017-03-27 11:00:00,36.05,36.15,35.87,36.08,10527.0,36.05,36.15,35.87,36.08,10527.0
2017-03-27 11:30:00,36.16,36.37,36.07,36.37,9498.0,36.16,36.37,36.07,36.37,9498.0
2017-03-27 12:00:00,36.3,36.71,36.25,36.69,9393.0,36.3,36.71,36.25,36.69,9393.0
2017-03-27 12:30:00,36.72,36.92,36.68,36.8,6686.0,36.72,36.92,36.68,36.8,6686.0
2017-03-27 13:00:00,36.78,36.9,36.72,36.81,6702.0,36.78,36.9,36.72,36.81,6702.0
2017-03-27 13:30:00,36.76,36.91,36.74,36.84,10749.0,36.76,36.91,36.74,36.84,10749.0
2017-03-27 14:00:00,36.84,37.04,36.77,36.77,12434.0,36.84,37.04,36.77,36.77,12434.0
2017-03-27 14:30:00,36.82,37.06,36.8,37.06,22026.0,36.82,37.06,36.8,37.06,22026.0
2017-03-27 15:00:00,37.03,37.06,36.83,36.99,21436.0,37.03,37.06,36.83,36.99,21436.0
2017-03-27 15:30:00,36.99,37.32,36.93,37.26,65284.0,36.99,37.32,36.93,37.26,65284.0
2017-03-28 09:30:00,38.5,38.5,37.55,37.84,130911.0,38.5,38.5,37.55,37.84,130911.0
2017-03-28 10:00:00,37.79,38.2,37.75,37.88,50327.0,37.79,38.2,37.75,37.88,50327.0
2017-03-28 10:30:00,37.91,38.23,37.83,38.06,62320.0,37.91,38.23,37.83,38.06,62320.0
2017-03-28 11:00:00,38.12,38.2,37.82,37.93,39768.0,38.12,38.2,37.82,37.93,39768.0
2017-03-28 11:30:00,37.94,38.02,37.81,37.99,10150.0,37.94,38.02,37.81,37.99,10150.0
2017-03-28 12:00:00,37.98,38.14,37.92,38.05,15275.0,37.98,38.14,37.92,38.05,15275.0
2017-03-28 12:30:00,37.98,38.04,37.92,38.02,10400.0,37.98,38.04,37.92,38.02,10400.0
2017-03-28 13:00:00,38.05,38.06,37.94,37.99,6400.0,38.05,38.06,37.94,37.99,6400.0
2017-03-28 13:30:00,37.97,38.0,37.86,37.96,9421.0,37.97,38.0,37.86,37.96,9421.0
2017-03-28 14:00:00,37.99,38.31,37.9,38.16,44871.0,37.99,38.31,37.9,38.16,44871.0
2017-03-28 14:30:00,38.17,38.55,38.05,38.53,38672.0,38.17,38.55,38.05,38.53,38672.0
2017-03-28 15:00:00,38.47,38.68,38.4,38.5,41065.0,38.47,38.68,38.4,38.5,41065.0
2017-03-28 15:30:00,38.5,38.64,38.5,38.57,91891.0,38.5,38.64,38.5,38.57,91891.0
2017-03-29 09:30:00,38.5,39.45,38.5,39.45,30410.0,38.5,39.45,38.5,39.45,30410.0
2017-03-29 10:00:00,39.45,39.5,39.25,39.28,39843.0,39.45,39.5,39.25,39.28,39843.0
2017-03-29 10:30:00,39.3,39.45,39.18,39.45,40748.0,39.3,39.45,39.18,39.45,40748.0
2017-03-29 11:00:00,39.5,39.57,39.28,39.57,16125.0,39.5,39.57,39.28,39.57,16125.0
2017-03-29 11:30:00,39.6,39.63,39.16,39.29,40940.0,39.6,39.63,39.16,39.29,40940.0
2017-03-29 12:00:00,39.3,39.32,39.2,39.29,12302.0,39.3,39.32,39.2,39.29,12302.0
2017-03-29 12:30:00,39.3,39.32,39.21,39.29,25380.0,39.3,39.32,39.21,39.29,25380.0
2017-03-29 13:00:00,39.28,39.37,39.22,39.37,10400.0,39.28,39.37,39.22,39.37,10400.0
2017-03-29 13:30:00,39.32,39.42,39.24,39.38,30185.0,39.32,39.42,39.24,39.38,30185.0
2017-03-29 14:00:00,39.38,39.46,39.25,39.34,113648.0,39.38,39.46,39.25,39.34,113648.0
2017-03-29 14:30:00,39.37,39.66,39.34,39.59,17129.0,39.37,39.66,39.34,39.59,17129.0
2017-03-29 15:00:00,39.58,39.65,39.46,39.5,22419.0,39.58,39.65,39.46,39.5,22419.0
2017-03-29 15:30:00,39.46,39.54,39.36,39.53,68975.0,39.46,39.54,39.36,39.53,68975.0
2017-03-30 09:30:00,39.26,39.26,38.76,39.09,19610.0,39.26,39.26,38.76,39.09,19610.0
2017-03-30 10:00:00,39.07,39.13,38.82,38.93,37871.0,39.07,39.13,38.82,38.93,37871.0
2017-03-30 10:30:00,38.89,38.94,38.79,38.94,24363.0,38.89,38.94,38.79,38.94,24363.0
2017-03-30 11:00:00,38.92,39.02,38.76,38.83,15037.0,38.92,39.02,38.76,38.83,15037.0
2017-03-30 11:30:00,38.88,38.91,38.68,38.76,35163.0,38.88,38.91,38.68,38.76,35163.0
2017-03-30 12:00:00,38.78,38.89,38.7,38.88,15514.0,38.78,38.89,38.7,38.88,15514.0
2017-03-30 12:30:00,38.88,38.88,38.69,38.8,9196.0,38.88,38.88,38.69,38.8,9196.0
2017-03-30 13:00:00,38.8,38.93,38.79,38.89,5399.0,38.8,38.93,38.79,38.89,5399.0
2017-03-30 13:30:00,38.9,38.96,38.85,38.92,5276.0,38.9,38.96,38.85,38.92,5276.0
2017-03-30 14:00:00,38.9,38.96,38.78,38.9,8843.0,38.9,38.96,38.78,38.9,8843.0
2017-03-30 14:30:00,38.96,38.96,38.78,38.86,5595.0,38.96,38.96,38.78,38.86,5595.0
2017-03-30 15:00:00,38.87,38.92,38.82,38.9,20234.0,38.87,38.92,38.82,38.9,20234.0
2017-03-30 15:30:00,38.9,38.93,38.76,38.81,69710.0,38.9,38.93,38.76,38.81,69710.0
2017-03-31 09:30:00,38.77,38.78,38.4,38.49,10922.0,38.77,38.78,38.4,38.49,10922.0
2017-03-31 10:00:00,38.61,38.75,38.55,38.56,10000.0,38.61,38.75,38.55,38.56,10000.0
2017-03-31 10:30:00,38.59,38.82,38.59,38.63,3973.0,38.59,38.82,38.59,38.63,3973.0
2017-03-31 11:00:00,38.63,39.02,38.63,39.01,18800.0,38.63,39.02,38.63,39.01,18800.0
2017-03-31 11:30:00,39.03,39.09,38.97,38.97,119700.0,39.03,39.09,38.97,38.97,119700.0
2017-03-31 12:00:00,38.98,39.09,38.85,38.91,25012.0,38.98,39.09,38.85,38.91,25012.0
2017-03-31 12:30:00,38.9,38.95,38.85,38.86,4200.0,38.9,38.95,38.85,38.86,4200.0
2017-03-31 13:00:00,38.9,38.92,38.81,38.81,5925.0,38.9,38.92,38.81,38.81,5925.0
2017-03-31 13:30:00,38.85,38.97,38.78,38.83,12158.0,38.85,38.97,38.78,38.83,12158.0
2017-03-31 14:00:00,38.84,38.87,38.73,38.85,4798.0,38.84,38.87,38.73,38.85,4798.0
2017-03-31 14:30:00,38.83,38.83,38.72,38.74,13881.0,38.83,38.83,38.72,38.74,13881.0
2017-03-31 15:00:00,38.76,38.84,38.71,38.83,15080.0,38.76,38.84,38.71,38.83,15080.0
2017-03-31 15:30:00,38.86,38.89,38.55,38.62,87836.0,38.86,38.89,38.55,38.62,87836.0
2017-04-03 09:30:00,38.57,39.52,38.57,39.07,18786.0,38.57,39.52,38.57,39.07,18786.0
2017-04-03 10:00:00,39.07,39.13,38.92,38.95,9200.0,39.07,39.13,38.92,38.95,9200.0
2017-04-03 10:30:00,38.96,39.01,38.67,38.69,25148.0,38.96,39.01,38.67,38.69,25148.0
2017-04-03 11:00:00,38.72,38.77,38.36,38.59,27300.0,38.72,38.77,38.36,38.59,27300.0
2017-04-03 11:30:00,38.65,38.83,38.52,38.68,19659.0,38.65,38.83,38.52,38.68,19659.0
2017-04-03 12:00:00,38.68,39.03,38.66,39.03,26617.0,38.68,39.03,38.66,39.03,26617.0
2017-04-03 12:30:00,39.09,39.13,38.82,39.13,33474.0,39.09,39.13,38.82,39.13,33474.0
2017-04-03 13:00:00,39.09,39.2,39.03,39.09,7600.0,39.09,39.2,39.03,39.09,7600.0
2017-04-03 13:30:00,39.08,39.18,38.64,38.72,31441.0,39.08,39.18,38.64,38.72,31441.0
2017-04-03 14:00:00,38.64,38.86,38.42,38.81,9849.0,38.64,38.86,38.42,38.81,9849.0
2017-04-03 14:30:00,38.83,39.12,38.8,38.88,28936.0,38.83,39.12,38.8,38.88,28936.0
2017-04-03 15:00:00,38.82,38.84,38.5,38.52,10605.0,38.82,38.84,38.5,38.52,10605.0
2017-04-03 15:30:00,38.52,38.54,38.39,38.46,42203.0,38.52,38.54,38.39,38.46,42203.0
2017-04-04 09:30:00,38.33,38.68,38.33,38.55,18866.0,38.33,38.68,38.33,38.55,18866.0
2017-04-04 10:00:00,38.52,38.57,38.45,38.54,9462.0,38.52,38.57,38.45,38.54,9462.0
2017-04-04 10:30:00,38.52,38.62,38.42,38.45,14086.0,38.52,38.62,38.42,38.45,14086.0
2017-04-04 11:00:00,38.46,38.6,38.44,38.52,4100.0,38.46,38.6,38.44,38.52,4100.0
2017-04-04 11:30:00,38.52,38.56,38.37,38.44,5900.0,38.52,38.56,38.37,38.44,5900.0
2017-04-04 12:00:00,38.39,38.42,38.33,38.42,7300.0,38.39,38.42,38.33,38.42,7300.0
2017-04-04 12:30:00,38.47,38.47,38.3,38.38,8285.0,38.47,38.47,38.3,38.38,8285.0
2017-04-04 13:00:00,38.39,38.45,38.3,38.32,33702.0,38.39,38.45,38.3,38.32,33702.0
2017-04-04 13:30:00,38.28,38.35,38.13,38.21,10784.0,38.28,38.35,38.13,38.21,10784.0
2017-04-04 14:00:00,38.18,38.21,37.93,37.94,17216.0,38.18,38.21,37.93,37.94,17216.0
2017-04-04 14:30:00,37.98,38.14,37.98,38.04,9328.0,37.98,38.14,37.98,38.04,9328.0
2017-04-04 15:00:00,37.99,38.01,37.92,37.95,13833.0,37.99,38.01,37.92,37.95,13833.0
2017-04-04 15:30:00,37.95,38.05,37.87,38.05,23083.0,37.95,38.05,37.87,38.05,23083.0
2017-04-05 09:30:00,38.22,38.53,38.22,38.52,7885.0,38.22,38.53,38.22,38.52,7885.0
2017-04-05 10:00:00,38.58,38.62,38.46,38.5,2100.0,38.58,38.62,38.46,38.5,2100.0
2017-04-05 10:30:00,38.46,38.46,38.32,38.34,1700.0,38.46,38.46,38.32,38.34,1700.0
2017-04-05 11:00:00,38.31,38.42,38.21,38.26,10018.0,38.31,38.42,38.21,38.26,10018.0
2017-04-05 11:30:00,38.26,38.46,38.24,38.41,3205.0,38.26,38.46,38.24,38.41,3205.0
2017-04-05 12:00:00,38.41,38.5,38.38,38.5,2100.0,38.41,38.5,38.38,38.5,2100.0
2017-04-05 12:30:00,38.47,38.61,38.42,38.61,1300.0,38.47,38.61,38.42,38.61,1300.0
2017-04-05 13:00:00,38.62,38.62,38.49,38.54,1800.0,38.62,38.62,38.49,38.54,1800.0
2017-04-05 13:30:00,38.51,38.53,38.36,38.48,4955.0,38.51,38.53,38.36,38.48,4955.0
2017-04-05 14:00:00,38.48,38.48,38.29,38.35,7335.0,38.48,38.48,38.29,38.35,7335.0
2017-04-05 14:30:00,38.35,38.37,37.93,37.99,6828.0,38.35,38.37,37.93,37.99,6828.0
2017-04-05 15:00:00,37.97,38.15,37.75,37.79,15733.0,37.97,38.15,37.75,37.79,15733.0
2017-04-05 15:30:00,37.78,38.04,37.61,37.95,100004.0,37.78,38.04,37.61,37.95,100004.0
2017-04-06 09:30:00,37.99,38.21,37.6,37.94,7608.0,37.99,38.21,37.6,37.94,7608.0
2017-04-06 10:00:00,37.93,37.99,37.7,37.99,8800.0,37.93,37.99,37.7,37.99,8800.0
2017-04-06 10:30:00,37.94,38.08,37.65,37.71,13085.0,37.94,38.08,37.65,37.71,13085.0
2017-04-06 11:00:00,37.65,38.12,37.65,38.12,12124.0,37.65,38.12,37.65,38.12,12124.0
2017-04-06 11:30:00,38.1,38.19,38.06,38.19,3400.0,38.1,38.19,38.06,38.19,3400.0
2017-04-06 12:00:00,38.22,38.28,38.07,38.28,4198.0,38.22,38.28,38.07,38.28,4198.0
2017-04-06 12:30:00,38.28,38.29,37.96,38.05,20698.0,38.28,38.29,37.96,38.05,20698.0
2017-04-06 13:00:00,38.0,38.24,38.0,38.14,4200.0,38.0,38.24,38.0,38.14,4200.0
2017-04-06 13:30:00,38.16,38.23,38.04,38.23,3200.0,38.16,38.23,38.04,38.23,3200.0
2017-04-06 14:00:00,38.22,38.23,38.09,38.15,5900.0,38.22,38.23,38.09,38.15,5900.0
2017-04-06 14:30:00,38.16,38.33,38.13,38.13,7500.0,38.16,38.33,38.13,38.13,7500.0
2017-04-06 15:00:00,38.17,38.32,38.11,38.23,4935.0,38.17,38.32,38.11,38.23,4935.0
2017-04-06 15:30:00,38.28,38.33,38.08,38.27,30635.0,38.28,38.33,38.08,38.27,30635.0
2017-04-07 09:30:00,38.15,38.27,38.0,38.01,5426.0,38.15,38.27,38.0,38.01,5426.0
2017-04-07 10:00:00,38.09,38.38,38.09,38.38,2300.0,38.09,38.38,38.09,38.38,2300.0
2017-04-07 10:30:00,38.39,38.63,38.33,38.33,3123.0,38.39,38.63,38.33,38.33,3123.0
2017-04-07 11:00:00,38.31,38.32,38.19,38.28,3200.0,38.31,38.32,38.19,38.28,3200.0
2017-04-07 11:30:00,38.27,38.28,38.21,38.26,1300.0,38.27,38.28,38.21,38.26,1300.0
2017-04-07 12:00:00,38.27,38.34,38.22,38.27,2400.0,38.27,38.34,38.22,38.27,2400.0
2017-04-07 12:30:00,38.26,38.35,38.21,38.35,4800.0,38.26,38.35,38.21,38.35,4800.0
2017-04-07 13:00:00,38.29,38.32,38.26,38.29,2889.0,38.29,38.32,38.26,38.29,2889.0
2017-04-07 13:30:00,38.36,38.39,38.21,38.26,5200.0,38.36,38.39,38.21,38.26,5200.0
2017-04-07 14:00:00,38.3,38.36,38.29,38.32,3110.0,38.3,38.36,38.29,38.32,3110.0
2017-04-07 14:30:00,38.29,38.4,38.24,38.31,45985.0,38.29,38.4,38.24,38.31,45985.0
2017-04-07 15:00:00,38.33,38.35,38.27,38.31,3203.0,38.33,38.35,38.27,38.31,3203.0
2017-04-07 15:30:00,38.25,38.51,38.24,38.51,36093.0,38.25,38.51,38.24,38.51,36093.0
2017-04-10 09:30:00,38.46,38.66,38.41,38.59,4508.0,38.46,38.66,38.41,38.59,4508.0
2017-04-10 10:00:00,38.63,38.69,38.26,38.26,13550.0,38.63,38.69,38.26,38.26,13550.0
2017-04-10 10:30:00,38.32,38.41,38.26,38.27,5272.0,38.32,38.41,38.26,38.27,5272.0
2017-04-10 11:00:00,38.29,38.29,38.2,38.23,11993.0,38.29,38.29,38.2,38.23,11993.0
2017-04-10 11:30:00,38.22,38.22,37.86,37.9,9245.0,38.22,38.22,37.86,37.9,9245.0
2017-04-10 12:00:00,37.92,37.92,37.66,37.73,5579.0,37.92,37.92,37.66,37.73,5579.0
2017-04-10 12:30:00,37.73,38.24,37.68,38.24,12982.0,37.73,38.24,37.68,38.24,12982.0
2017-04-10 13:00:00,38.21,38.27,38.13,38.22,5640.0,38.21,38.27,38.13,38.22,5640.0
2017-04-10 13:30:00,38.19,38.44,38.16,38.3,21420.0,38.19,38.44,38.16,38.3,21420.0
2017-04-10 14:00:00,38.29,38.35,38.07,38.1,19094.0,38.29,38.35,38.07,38.1,19094.0
2017-04-10 14:30:00,38.1,38.18,37.99,38.16,23861.0,38.1,38.18,37.99,38.16,23861.0
2017-04-10 15:00:00,38.11,38.27,38.1,38.14,9485.0,38.11,38.27,38.1,38.14,9485.0
2017-04-10 15:30:00,38.19,38.32,38.07,38.22,38873.0,38.19,38.32,38.07,38.22,38873.0
2017-04-11 09:30:00,38.11,38.38,38.01,38.38,5619.0,38.11,38.38,38.01,38.38,5619.0
2017-04-11 10:00:00,38.37,38.43,38.21,38.24,4872.0,38.37,38.43,38.21,38.24,4872.0
2017-04-11 10:30:00,38.24,38.24,37.99,38.13,6274.0,38.24,38.24,37.99,38.13,6274.0
2017-04-11 11:00:00,38.16,38.38,38.11,38.17,7423.0,38.16,38.38,38.11,38.17,7423.0
2017-04-11 11:30:00,38.2,38.42,38.12,38.39,2500.0,38.2,38.42,38.12,38.39,2500.0
2017-04-11 12:00:00,38.35,38.45,38.15,38.17,13639.0,38.35,38.45,38.15,38.17,13639.0
2017-04-11 12:30:00,38.17,38.28,38.08,38.23,2400.0,38.17,38.28,38.08,38.23,2400.0
2017-04-11 13:00:00,38.21,38.31,38.18,38.26,4800.0,38.21,38.31,38.18,38.26,4800.0
2017-04-11 13:30:00,38.21,38.27,38.17,38.27,3900.0,38.21,38.27,38.17,38.27,3900.0
2017-04-11 14:00:00,38.33,38.35,38.21,38.27,4400.0,38.33,38.35,38.21,38.27,4400.0
2017-04-11 14:30:00,38.25,38.25,38.15,38.22,2000.0,38.25,38.25,38.15,38.22,2000.0
2017-04-11 15:00:00,38.18,38.18,38.05,38.09,3700.0,38.18,38.18,38.05,38.09,3700.0
2017-04-11 15:30:00,38.11,38.32,38.1,38.31,19276.0,38.11,38.32,38.1,38.31,19276.0
2017-04-12 09:30:00,38.17,38.47,38.11,38.29,3835.0,38.17,38.47,38.11,38.29,3835.0
2017-04-12 10:00:00,38.35,38.74,38.34,38.51,19076.0,38.35,38.74,38.34,38.51,19076.0
2017-04-12 10:30:00,38.5,38.55,38.15,38.39,9167.0,38.5,38.55,38.15,38.39,9167.0
2017-04-12 11:00:00,38.31,38.31,38.05,38.08,3670.0,38.31,38.31,38.05,38.08,3670.0
2017-04-12 11:30:00,38.04,38.05,37.96,38.05,2031.0,38.04,38.05,37.96,38.05,2031.0
2017-04-12 12:00:00,38.0,38.14,38.0,38.07,2100.0,38.0,38.14,38.0,38.07,2100.0
2017-04-12 12:30:00,38.08,38.23,38.08,38.15,5117.0,38.08,38.23,38.08,38.15,5117.0
2017-04-12 13:00:00,38.08,38.16,38.08,38.11,1800.0,38.08,38.16,38.08,38.11,1800.0
2017-04-12 13:30:00,38.11,38.42,38.07,38.42,5337.0,38.11,38.42,38.07,38.42,5337.0
2017-04-12 14:00:00,38.39,38.39,38.25,38.33,1800.0,38.39,38.39,38.25,38.33,1800.0
2017-04-12 14:30:00,38.26,38.4,38.15,38.4,7109.0,38.26,38.4,38.15,38.4,7109.0
2017-04-12 15:00:00,38.41,38.41,38.11,38.14,13617.0,38.41,38.41,38.11,38.14,13617.0
2017-04-12 15:30:00,38.17,38.35,38.06,38.22,40125.0,38.17,38.35,38.06,38.22,40125.0
2017-04-13 09:30:00,38.08,38.47,38.08,38.42,2913.0,38.08,38.47,38.08,38.42,2913.0
2017-04-13 10:00:00,38.47,39.17,38.46,38.97,16860.0,38.47,39.17,38.46,38.97,16860.0
2017-04-13 10:30:00,39.0,39.34,38.98,39.26,10660.0,39.0,39.34,38.98,39.26,10660.0
2017-04-13 11:00:00,39.19,39.19,38.85,38.88,6911.0,39.19,39.19,38.85,38.88,6911.0
2017-04-13 11:30:00,38.92,38.93,38.68,38.83,7697.0,38.92,38.93,38.68,38.83,7697.0
2017-04-13 12:00:00,38.83,38.85,38.65,38.85,9800.0,38.83,38.85,38.65,38.85,9800.0
2017-04-13 12:30:00,38.83,38.87,38.7,38.76,8785.0,38.83,38.87,38.7,38.76,8785.0
2017-04-13 13:00:00,38.76,38.8,38.68,38.74,10200.0,38.76,38.8,38.68,38.74,10200.0
2017-04-13 13:30:00,38.69,38.73,38.41,38.5,8176.0,38.69,38.73,38.41,38.5,8176.0
2017-04-13 14:00:00,38.53,38.68,38.49,38.63,3900.0,38.53,38.68,38.49,38.63,3900.0
2017-04-13 14:30:00,38.58,38.64,38.58,38.59,4525.0,38.58,38.64,38.58,38.59,4525.0
2017-04-13 15:00:00,38.59,38.59,38.43,38.54,6232.0,38.59,38.59,38.43,38.54,6232.0
2017-04-13 15:30:00,38.53,38.62,38.46,38.49,31028.0,38.53,38.62,38.46,38.49,31028.0
2017-04-17 09:30:00,38.5,39.23,38.5,38.69,3043.0,38.5,39.23,38.5,38.69,3043.0
2017-04-17 10:00:00,38.74,38.84,38.62,38.62,1602.0,38.74,38.84,38.62,38.62,1602.0
2017-04-17 10:30:00,38.61,38.64,38.3,38.3,4000.0,38.61,38.64,38.3,38.3,4000.0
2017-04-17 11:00:00,38.35,38.49,38.32,38.33,4954.0,38.35,38.49,38.32,38.33,4954.0
2017-04-17 11:30:00,38.31,38.33,38.13,38.13,2200.0,38.31,38.33,38.13,38.13,2200.0
2017-04-17 12:00:00,38.12,38.27,38.07,38.13,4100.0,38.12,38.27,38.07,38.13,4100.0
2017-04-17 12:30:00,38.09,38.17,38.08,38.15,2210.0,38.09,38.17,38.08,38.15,2210.0
2017-04-17 13:00:00,38.09,38.11,37.91,38.01,7915.0,38.09,38.11,37.91,38.01,7915.0
2017-04-17 13:30:00,38.06,38.13,38.01,38.11,5139.0,38.06,38.13,38.01,38.11,5139.0
2017-04-17 14:00:00,38.11,38.18,38.11,38.16,5659.0,38.11,38.18,38.11,38.16,5659.0
2017-04-17 14:30:00,38.17,38.17,38.03,38.06,5244.0,38.17,38.17,38.03,38.06,5244.0
2017-04-17 15:00:00,38.07,38.45,38.07,38.45,3400.0,38.07,38.45,38.07,38.45,3400.0
2017-04-17 15:30:00,38.39,38.87,38.34,38.75,49775.0,38.39,38.87,38.34,38.75,49775.0
2017-04-18 09:30:00,38.54,38.84,38.54,38.84,2097.0,38.54,38.84,38.54,38.84,2097.0
2017-04-18 10:00:00,38.89,38.89,38.59,38.59,900.0,38.89,38.89,38.59,38.59,900.0
2017-04-18 10:30:00,38.55,38.83,38.51,38.68,9407.0,38.55,38.83,38.51,38.68,9407.0
2017-04-18 11:00:00,38.73,39.02,38.7,38.98,4135.0,38.73,39.02,38.7,38.98,4135.0
2017-04-18 11:30:00,39.01,39.02,38.77,38.81,1600.0,39.01,39.02,38.77,38.81,1600.0
2017-04-18 12:00:00,38.76,38.78,38.65,38.78,4911.0,38.76,38.78,38.65,38.78,4911.0
2017-04-18 12:30:00,38.68,38.8,38.68,38.8,900.0,38.68,38.8,38.68,38.8,900.0
2017-04-18 13:00:00,38.82,38.94,38.69,38.87,30034.0,38.82,38.94,38.69,38.87,30034.0
2017-04-18 13:30:00,38.93,39.08,38.81,39.08,32299.0,38.93,39.08,38.81,39.08,32299.0
2017-04-18 14:00:00,39.06,39.13,38.88,38.99,8827.0,39.06,39.13,38.88,38.99,8827.0
2017-04-18 14:30:00,38.93,39.0,38.9,38.9,4444.0,38.93,39.0,38.9,38.9,4444.0
2017-04-18 15:00:00,38.93,39.07,38.86,39.06,8796.0,38.93,39.07,38.86,39.06,8796.0
2017-04-18 15:30:00,39.07,39.15,39.04,39.09,18509.0,39.07,39.15,39.04,39.09,18509.0
2017-04-19 09:30:00,38.92,39.58,38.92,39.0,11990.0,38.92,39.58,38.92,39.0,11990.0
2017-04-19 10:00:00,39.01,39.45,38.96,39.45,3900.0,39.01,39.45,38.96,39.45,3900.0
2017-04-19 10:30:00,39.44,39.44,39.33,39.4,7085.0,39.44,39.44,39.33,39.4,7085.0
2017-04-19 11:00:00,39.46,39.53,39.36,39.5,8900.0,39.46,39.53,39.36,39.5,8900.0
2017-04-19 11:30:00,39.5,39.69,39.43,39.52,4500.0,39.5,39.69,39.43,39.52,4500.0
2017-04-19 12:00:00,39.47,39.52,39.46,39.47,2000.0,39.47,39.52,39.46,39.47,2000.0
2017-04-19 12:30:00,39.49,39.49,39.3,39.36,2300.0,39.49,39.49,39.3,39.36,2300.0
2017-04-19 13:00:00,39.31,39.34,39.21,39.31,2356.0,39.31,39.34,39.21,39.31,2356.0
2017-04-19 13:30:00,39.35,39.35,39.27,39.33,2610.0,39.35,39.35,39.27,39.33,2610.0
2017-04-19 14:00:00,39.33,39.41,39.25,39.25,6394.0,39.33,39.41,39.25,39.25,6394.0
2017-04-19 14:30:00,39.2,39.3,39.1,39.12,29607.0,39.2,39.3,39.1,39.12,29607.0
2017-04-19 15:00:00,39.15,39.36,39.08,39.08,8400.0,39.15,39.36,39.08,39.08,8400.0
2017-04-19 15:30:00,39.15,39.21,39.06,39.12,31490.0,39.15,39.21,39.06,39.12,31490.0
2017-04-20 09:30:00,39.34,39.34,38.92,39.01,4959.0,39.34,39.34,38.92,39.01,4959.0
2017-04-20 10:00:00,39.01,39.25,38.93,39.19,5600.0,39.01,39.25,38.93,39.19,5600.0
2017-04-20 10:30:00,39.13,39.19,38.96,39.19,5118.0,39.13,39.19,38.96,39.19,5118.0
2017-04-20 11:00:00,39.18,39.45,39.06,39.45,6357.0,39.18,39.45,39.06,39.45,6357.0
2017-04-20 11:30:00,39.45,39.75,39.41,39.75,10284.0,39.45,39.75,39.41,39.75,10284.0
2017-04-20 12:00:00,39.74,39.75,39.57,39.6,7540.0,39.74,39.75,39.57,39.6,7540.0
2017-04-20 12:30:00,39.57,39.65,39.53,39.54,13495.0,39.57,39.65,39.53,39.54,13495.0
2017-04-20 13:00:00,39.57,39.59,39.42,39.45,19640.0,39.57,39.59,39.42,39.45,19640.0
2017-04-20 13:30:00,39.44,39.6,39.44,39.59,14897.0,39.44,39.6,39.44,39.59,14897.0
2017-04-20 14:00:00,39.56,39.64,39.49,39.53,4909.0,39.56,39.64,39.49,39.53,4909.0
2017-04-20 14:30:00,39.51,39.54,39.28,39.28,13906.0,39.51,39.54,39.28,39.28,13906.0
2017-04-20 15:00:00,39.26,39.36,39.15,39.17,9893.0,39.26,39.36,39.15,39.17,9893.0
2017-04-20 15:30:00,39.19,39.37,39.19,39.33,21844.0,39.19,39.37,39.19,39.33,21844.0
2017-04-21 09:30:00,39.25,39.42,38.99,39.23,8231.0,39.25,39.42,38.99,39.23,8231.0
2017-04-21 10:00:00,39.29,39.49,39.17,39.45,3800.0,39.29,39.49,39.17,39.45,3800.0
2017-04-21 10:30:00,39.42,39.46,39.31,39.34,1100.0,39.42,39.46,39.31,39.34,1100.0
2017-04-21 11:00:00,39.34,39.4,39.2,39.39,2900.0,39.34,39.4,39.2,39.39,2900.0
2017-04-21 11:30:00,39.39,39.57,39.38,39.57,1808.0,39.39,39.57,39.38,39.57,1808.0
2017-04-21 12:00:00,39.61,39.61,39.46,39.54,6200.0,39.61,39.61,39.46,39.54,6200.0
2017-04-21 12:30:00,39.52,39.63,39.52,39.58,2000.0,39.52,39.63,39.52,39.58,2000.0
2017-04-21 13:00:00,39.6,39.64,39.45,39.48,7532.0,39.6,39.64,39.45,39.48,7532.0
2017-04-21 13:30:00,39.53,39.53,39.45,39.48,3700.0,39.53,39.53,39.45,39.48,3700.0
2017-04-21 14:00:00,39.47,39.52,39.46,39.52,3200.0,39.47,39.52,39.46,39.52,3200.0
2017-04-21 14:30:00,39.53,39.54,39.48,39.48,7196.0,39.53,39.54,39.48,39.48,7196.0
2017-04-21 15:00:00,39.51,39.53,39.41,39.53,6958.0,39.51,39.53,39.41,39.53,6958.0
2017-04-21 15:30:00,39.5,39.8,39.5,39.72,32305.0,39.5,39.8,39.5,39.72,32305.0
2017-04-24 09:30:00,40.0,40.52,39.87,40.0,12461.0,40.0,40.52,39.87,40.0,12461.0
2017-04-24 10:00:00,40.1,40.11,39.76,39.81,7755.0,40.1,40.11,39.76,39.81,7755.0
2017-04-24 10:30:00,39.75,39.93,39.72,39.87,1500.0,39.75,39.93,39.72,39.87,1500.0
2017-04-24 11:00:00,39.85,39.85,39.49,39.52,8858.0,39.85,39.85,39.49,39.52,8858.0
2017-04-24 11:30:00,39.49,39.56,39.38,39.43,5539.0,39.49,39.56,39.38,39.43,5539.0
2017-04-24 12:00:00,39.44,39.46,39.34,39.38,5800.0,39.44,39.46,39.34,39.38,5800.0
2017-04-24 12:30:00,39.37,39.49,39.36,39.47,2895.0,39.37,39.49,39.36,39.47,2895.0
2017-04-24 13:00:00,39.47,39.5,39.43,39.49,2615.0,39.47,39.5,39.43,39.49,2615.0
2017-04-24 13:30:00,39.43,39.49,39.19,39.19,7235.0,39.43,39.49,39.19,39.19,7235.0
2017-04-24 14:00:00,39.26,39.28,39.18,39.2,34051.0,39.26,39.28,39.18,39.2,34051.0
2017-04-24 14:30:00,39.22,39.29,39.2,39.23,6900.0,39.22,39.29,39.2,39.23,6900.0
2017-04-24 15:00:00,39.24,39.28,39.18,39.25,22205.0,39.24,39.28,39.18,39.25,22205.0
2017-04-24 15:30:00,39.25,39.26,39.14,39.19,35583.0,39.25,39.26,39.14,39.19,35583.0
2017-04-25 09:30:00,39.5,39.62,39.3,39.35,29993.0,39.5,39.62,39.3,39.35,29993.0
2017-04-25 10:00:00,39.44,39.44,39.3,39.32,22774.0,39.44,39.44,39.3,39.32,22774.0
2017-04-25 10:30:00,39.41,39.5,39.29,39.48,12499.0,39.41,39.5,39.29,39.48,12499.0
2017-04-25 11:00:00,39.46,39.57,39.34,39.44,19388.0,39.46,39.57,39.34,39.44,19388.0
2017-04-25 11:30:00,39.39,39.51,39.35,39.35,18159.0,39.39,39.51,39.35,39.35,18159.0
2017-04-25 12:00:00,39.37,39.42,39.34,39.36,22507.0,39.37,39.42,39.34,39.36,22507.0
2017-04-25 12:30:00,39.35,39.4,39.34,39.35,15543.0,39.35,39.4,39.34,39.35,15543.0
2017-04-25 13:00:00,39.36,39.39,39.29,39.29,25406.0,39.36,39.39,39.29,39.29,25406.0
2017-04-25 13:30:00,39.32,39.65,39.29,39.59,23662.0,39.32,39.65,39.29,39.59,23662.0
2017-04-25 14:00:00,39.59,40.06,39.59,40.04,87457.0,39.59,40.06,39.59,40.04,87457.0
2017-04-25 14:30:00,40.05,40.12,39.8,39.8,25812.0,40.05,40.12,39.8,39.8,25812.0
2017-04-25 15:00:00,39.83,40.0,39.79,39.97,11810.0,39.83,40.0,39.79,39.97,11810.0
2017-04-25 15:30:00,39.97,39.97,39.84,39.85,36812.0,39.97,39.97,39.84,39.85,36812.0
2017-04-26 09:30:00,39.8,39.9,39.7,39.75,17949.0,39.8,39.9,39.7,39.75,17949.0
2017-04-26 10:00:00,39.7,39.75,39.61,39.75,2000.0,39.7,39.75,39.61,39.75,2000.0
2017-04-26 10:30:00,39.77,39.83,39.6,39.77,7365.0,39.77,39.83,39.6,39.77,7365.0
2017-04-26 11:00:00,39.76,39.84,39.69,39.78,11356.0,39.76,39.84,39.69,39.78,11356.0
2017-04-26 11:30:00,39.77,39.77,39.62,39.74,4750.0,39.77,39.77,39.62,39.74,4750.0
2017-04-26 12:00:00,39.75,39.78,39.68,39.68,4629.0,39.75,39.78,39.68,39.68,4629.0
2017-04-26 12:30:00,39.7,39.77,39.67,39.77,3314.0,39.7,39.77,39.67,39.77,3314.0
2017-04-26 13:00:00,39.73,39.74,39.59,39.67,7726.0,39.73,39.74,39.59,39.67,7726.0
2017-04-26 13:30:00,39.6,39.75,39.54,39.55,11986.0,39.6,39.75,39.54,39.55,11986.0
2017-04-26 14:00:00,39.56,39.74,39.54,39.68,5738.0,39.56,39.74,39.54,39.68,5738.0
2017-04-26 14:30:00,39.66,39.77,39.58,39.65,18113.0,39.66,39.77,39.58,39.65,18113.0
2017-04-26 15:00:00,39.64,39.71,39.6,39.66,8445.0,39.64,39.71,39.6,39.66,8445.0
2017-04-26 15:30:00,39.7,39.76,39.67,39.68,34174.0,39.7,39.76,39.67,39.68,34174.0
2017-04-27 09:30:00,39.76,39.85,39.58,39.58,5334.0,39.76,39.85,39.58,39.58,5334.0
2017-04-27 10:00:00,39.63,39.71,39.61,39.67,2400.0,39.63,39.71,39.61,39.67,2400.0
2017-04-27 10:30:00,39.68,39.76,39.6,39.6,2946.0,39.68,39.76,39.6,39.6,2946.0
2017-04-27 11:00:00,39.62,39.7,39.57,39.65,1900.0,39.62,39.7,39.57,39.65,1900.0
2017-04-27 11:30:00,39.7,39.71,39.65,39.65,3833.0,39.7,39.71,39.65,39.65,3833.0
2017-04-27 12:00:00,39.68,39.75,39.59,39.59,6739.0,39.68,39.75,39.59,39.59,6739.0
2017-04-27 12:30:00,39.63,39.71,39.61,39.62,3925.0,39.63,39.71,39.61,39.62,3925.0
2017-04-27 13:00:00,39.68,39.75,39.6,39.71,16772.0,39.68,39.75,39.6,39.71,16772.0
2017-04-27 13:30:00,39.7,39.73,39.67,39.7,12598.0,39.7,39.73,39.67,39.7,12598.0
2017-04-27 14:00:00,39.7,39.72,39.6,39.71,21985.0,39.7,39.72,39.6,39.71,21985.0
2017-04-27 14:30:00,39.7,39.8,39.66,39.71,61300.0,39.7,39.8,39.66,39.71,61300.0
2017-04-27 15:00:00,39.68,39.73,39.65,39.68,12742.0,39.68,39.73,39.65,39.68,12742.0
2017-04-27 15:30:00,39.69,39.72,39.59,39.7,17758.0,39.69,39.72,39.59,39.7,17758.0
2017-04-28 09:30:00,39.8,39.8,39.47,39.47,3498.0,39.8,39.8,39.47,39.47,3498.0
2017-04-28 10:00:00,39.46,39.46,39.38,39.4,2100.0,39.46,39.46,39.38,39.4,2100.0
2017-04-28 10:30:00,39.36,39.63,39.35,39.59,4024.0,39.36,39.63,39.35,39.59,4024.0
2017-04-28 11:00:00,39.59,39.68,39.58,39.59,2520.0,39.59,39.68,39.58,39.59,2520.0
2017-04-28 11:30:00,39.64,39.66,39.52,39.62,2926.0,39.64,39.66,39.52,39.62,2926.0
2017-04-28 12:00:00,39.62,39.68,39.6,39.6,700.0,39.62,39.68,39.6,39.6,700.0
2017-04-28 12:30:00,39.61,39.67,39.61,39.63,952.0,39.61,39.67,39.61,39.63,952.0
2017-04-28 13:00:00,39.66,39.72,39.66,39.7,5050.0,39.66,39.72,39.66,39.7,5050.0
2017-04-28 13:30:00,39.72,39.72,39.65,39.67,2405.0,39.72,39.72,39.65,39.67,2405.0
2017-04-28 14:00:00,39.67,39.69,39.6,39.69,2505.0,39.67,39.69,39.6,39.69,2505.0
2017-04-28 14:30:00,39.65,39.65,39.54,39.59,2732.0,39.65,39.65,39.54,39.59,2732.0
2017-04-28 15:00:00,39.58,39.63,39.54,39.54,2700.0,39.58,39.63,39.54,39.54,2700.0
2017-04-28 15:30:00,39.52,39.59,39.44,39.47,44953.0,39.52,39.59,39.44,39.47,44953.0
2017-05-01 09:30:00,39.51,39.88,39.39,39.5,6082.0,39.51,39.88,39.39,39.5,6082.0
2017-05-01 10:00:00,39.51,39.51,39.21,39.34,5900.0,39.51,39.51,39.21,39.34,5900.0
2017-05-01 10:30:00,39.34,39.52,39.34,39.43,3000.0,39.34,39.52,39.34,39.43,3000.0
2017-05-01 11:00:00,39.47,39.54,39.42,39.45,4100.0,39.47,39.54,39.42,39.45,4100.0
2017-05-01 11:30:00,39.43,39.45,39.29,39.37,4399.0,39.43,39.45,39.29,39.37,4399.0
2017-05-01 12:00:00,39.4,39.54,39.37,39.43,10899.0,39.4,39.54,39.37,39.43,10899.0
2017-05-01 12:30:00,39.48,39.51,39.43,39.48,3702.0,39.48,39.51,39.43,39.48,3702.0
2017-05-01 13:00:00,39.51,39.52,39.47,39.52,6020.0,39.51,39.52,39.47,39.52,6020.0
2017-05-01 13:30:00,39.52,39.92,39.5,39.86,22250.0,39.52,39.92,39.5,39.86,22250.0
2017-05-01 14:00:00,39.84,39.84,39.52,39.65,7692.0,39.84,39.84,39.52,39.65,7692.0
2017-05-01 14:30:00,39.68,39.76,39.57,39.7,6559.0,39.68,39.76,39.57,39.7,6559.0
2017-05-01 15:00:00,39.74,40.0,39.73,39.89,59853.0,39.74,40.0,39.73,39.89,59853.0
2017-05-01 15:30:00,39.91,40.1,39.91,40.07,23510.0,39.91,40.1,39.91,40.07,23510.0
2017-05-02 09:30:00,40.07,40.34,39.72,40.08,7345.0,40.07,40.34,39.72,40.08,7345.0
2017-05-02 10:00:00,40.08,40.25,40.0,40.12,4618.0,40.08,40.25,40.0,40.12,4618.0
2017-05-02 10:30:00,40.22,40.22,39.9,39.9,2300.0,40.22,40.22,39.9,39.9,2300.0
2017-05-02 11:00:00,39.95,40.1,39.95,40.05,6750.0,39.95,40.1,39.95,40.05,6750.0
2017-05-02 11:30:00,40.06,40.16,40.06,40.16,6265.0,40.06,40.16,40.06,40.16,6265.0
2017-05-02 12:00:00,40.15,40.53,40.13,40.24,10461.0,40.15,40.53,40.13,40.24,10461.0
2017-05-02 12:30:00,40.24,40.25,40.21,40.21,2300.0,40.24,40.25,40.21,40.21,2300.0
2017-05-02 13:00:00,40.25,40.25,40.13,40.15,1600.0,40.25,40.25,40.13,40.15,1600.0
2017-05-02 13:30:00,40.12,40.22,40.12,40.15,3700.0,40.12,40.22,40.12,40.15,3700.0
2017-05-02 14:00:00,40.15,40.23,40.09,40.1,2254.0,40.15,40.23,40.09,40.1,2254.0
2017-05-02 14:30:00,40.09,40.14,39.85,39.85,3864.0,40.09,40.14,39.85,39.85,3864.0
2017-05-02 15:00:00,39.8,40.01,39.8,39.9,3800.0,39.8,40.01,39.8,39.9,3800.0
2017-05-02 15:30:00,39.94,40.09,39.94,40.05,15356.0,39.94,40.09,39.94,40.05,15356.0
2017-05-03 09:30:00,39.99,39.99,39.76,39.77,2646.0,39.99,39.99,39.76,39.77,2646.0
2017-05-03 10:00:00,39.65,39.72,39.3,39.36,13106.0,39.65,39.72,39.3,39.36,13106.0
2017-05-03 10:30:00,39.37,39.49,39.33,39.44,7154.0,39.37,39.49,39.33,39.44,7154.0
2017-05-03 11:00:00,39.48,39.81,39.48,39.81,7175.0,39.48,39.81,39.48,39.81,7175.0
2017-05-03 11:30:00,39.74,39.75,39.65,39.65,2050.0,39.74,39.75,39.65,39.65,2050.0
2017-05-03 12:00:00,39.69,40.01,39.68,40.01,9508.0,39.69,40.01,39.68,40.01,9508.0
2017-05-03 12:30:00,40.0,40.25,40.0,40.24,12853.0,40.0,40.25,40.0,40.24,12853.0
2017-05-03 13:00:00,40.26,40.48,40.22,40.29,12560.0,40.26,40.48,40.22,40.29,12560.0
2017-05-03 13:30:00,40.32,40.48,40.18,40.41,13729.0,40.32,40.48,40.18,40.41,13729.0
2017-05-03 14:00:00,40.47,40.47,40.24,40.36,18193.0,40.47,40.47,40.24,40.36,18193.0
2017-05-03 14:30:00,40.34,40.49,40.31,40.37,16656.0,40.34,40.49,40.31,40.37,16656.0
2017-05-03 15:00:00,40.42,40.66,40.42,40.66,21834.0,40.42,40.66,40.42,40.66,21834.0
2017-05-03 15:30:00,40.64,41.06,40.63,41.05,54912.0,40.64,41.06,40.63,41.05,54912.0
2017-05-04 09:30:00,41.07,41.28,40.68,41.2,9475.0,41.07,41.28,40.68,41.2,9475.0
2017-05-04 10:00:00,41.32,41.61,41.18,41.5,14350.0,41.32,41.61,41.18,41.5,14350.0
2017-05-04 10:30:00,41.56,41.64,41.21,41.45,32209.0,41.56,41.64,41.21,41.45,32209.0
2017-05-04 11:00:00,41.38,41.54,41.17,41.29,18695.0,41.38,41.54,41.17,41.29,18695.0
2017-05-04 11:30:00,41.31,41.34,41.14,41.14,11259.0,41.31,41.34,41.14,41.14,11259.0
2017-05-04 12:00:00,41.12,41.21,40.69,40.82,17500.0,41.12,41.21,40.69,40.82,17500.0
2017-05-04 12:30:00,40.62,41.14,40.61,41.09,15452.0,40.62,41.14,40.61,41.09,15452.0
2017-05-04 13:00:00,41.11,41.3,40.77,41.3,16874.0,41.11,41.3,40.77,41.3,16874.0
2017-05-04 13:30:00,41.25,41.25,40.84,40.89,11026.0,41.25,41.25,40.84,40.89,11026.0
2017-05-04 14:00:00,40.95,41.03,40.51,40.54,20626.0,40.95,41.03,40.51,40.54,20626.0
2017-05-04 14:30:00,40.67,40.72,40.16,40.16,41958.0,40.67,40.72,40.16,40.16,41958.0
2017-05-04 15:00:00,40.29,40.61,40.24,40.61,67023.0,40.29,40.61,40.24,40.61,67023.0
2017-05-04 15:30:00,40.61,40.97,40.53,40.68,132565.0,40.61,40.97,40.53,40.68,132565.0
2017-05-05 09:30:00,41.52,44.92,41.47,43.87,346980.0,41.52,44.92,41.47,43.87,346980.0
2017-05-05 10:00:00,43.87,44.54,43.86,44.09,170281.0,43.87,44.54,43.86,44.09,170281.0
2017-05-05 10:30:00,44.15,45.2,44.04,44.69,111421.0,44.15,45.2,44.04,44.69,111421.0
2017-05-05 11:00:00,44.82,45.45,44.46,45.04,166281.0,44.82,45.45,44.46,45.04,166281.0
2017-05-05 11:30:00,45.0,45.25,44.95,44.98,77098.0,45.0,45.25,44.95,44.98,77098.0
2017-05-05 12:00:00,44.95,45.15,44.83,44.89,61591.0,44.95,45.15,44.83,44.89,61591.0
2017-05-05 12:30:00,44.84,45.08,44.84,45.01,54310.0,44.84,45.08,44.84,45.01,54310.0
2017-05-05 13:00:00,45.0,45.08,44.73,44.95,53250.0,45.0,45.08,44.73,44.95,53250.0
2017-05-05 13:30:00,44.94,45.61,44.92,45.2,75836.0,44.94,45.61,44.92,45.2,75836.0
2017-05-05 14:00:00,45.2,45.22,44.83,44.83,68417.0,45.2,45.22,44.83,44.83,68417.0
2017-05-05 14:30:00,44.83,44.88,44.65,44.79,95061.0,44.83,44.88,44.65,44.79,95061.0
2017-05-05 15:00:00,44.79,44.84,44.38,44.38,103874.0,44.79,44.84,44.38,44.38,103874.0
2017-05-05 15:30:00,44.38,45.07,43.99,44.27,343445.0,44.38,45.07,43.99,44.27,343445.0
2017-05-08 09:30:00,44.4,44.98,44.3,44.53,29896.0,44.4,44.98,44.3,44.53,29896.0
2017-05-08 10:00:00,44.56,44.56,44.1,44.22,23847.0,44.56,44.56,44.1,44.22,23847.0
2017-05-08 10:30:00,44.11,44.2,43.93,44.14,30628.0,44.11,44.2,43.93,44.14,30628.0
2017-05-08 11:00:00,44.11,44.14,43.93,44.01,15139.0,44.11,44.14,43.93,44.01,15139.0
2017-05-08 11:30:00,43.99,44.27,43.97,44.14,15573.0,43.99,44.27,43.97,44.14,15573.0
2017-05-08 12:00:00,44.17,44.22,43.76,43.79,8595.0,44.17,44.22,43.76,43.79,8595.0
2017-05-08 12:30:00,43.86,44.05,43.86,44.01,9106.0,43.86,44.05,43.86,44.01,9106.0
2017-05-08 13:00:00,44.02,44.07,43.94,44.0,16522.0,44.02,44.07,43.94,44.0,16522.0
2017-05-08 13:30:00,43.97,44.01,43.76,43.85,15655.0,43.97,44.01,43.76,43.85,15655.0
2017-05-08 14:00:00,43.89,44.04,43.66,43.73,19814.0,43.89,44.04,43.66,43.73,19814.0
2017-05-08 14:30:00,43.85,43.85,43.78,43.8,11681.0,43.85,43.85,43.78,43.8,11681.0
2017-05-08 15:00:00,43.83,43.93,43.69,43.75,17985.0,43.83,43.93,43.69,43.75,17985.0
2017-05-08 15:30:00,43.74,43.8,43.7,43.74,56965.0,43.74,43.8,43.7,43.74,56965.0
2017-05-09 09:30:00,43.74,44.1,43.6,44.0,19651.0,43.74,44.1,43.6,44.0,19651.0
2017-05-09 10:00:00,44.0,44.08,43.72,43.84,43802.0,44.0,44.08,43.72,43.84,43802.0
2017-05-09 10:30:00,43.86,43.98,43.7,43.92,32746.0,43.86,43.98,43.7,43.92,32746.0
2017-05-09 11:00:00,43.92,44.09,43.92,44.0,21121.0,43.92,44.09,43.92,44.0,21121.0
2017-05-09 11:30:00,43.99,44.19,43.99,44.12,50270.0,43.99,44.19,43.99,44.12,50270.0
2017-05-09 12:00:00,44.11,44.53,44.11,44.48,46878.0,44.11,44.53,44.11,44.48,46878.0
2017-05-09 12:30:00,44.48,44.55,44.27,44.54,20327.0,44.48,44.55,44.27,44.54,20327.0
2017-05-09 13:00:00,44.52,44.56,44.27,44.27,19027.0,44.52,44.56,44.27,44.27,19027.0
2017-05-09 13:30:00,44.29,44.39,44.13,44.23,21830.0,44.29,44.39,44.13,44.23,21830.0
2017-05-09 14:00:00,44.22,44.35,44.16,44.31,23772.0,44.22,44.35,44.16,44.31,23772.0
2017-05-09 14:30:00,44.3,44.66,44.29,44.5,17996.0,44.3,44.66,44.29,44.5,17996.0
2017-05-09 15:00:00,44.54,44.59,44.34,44.52,17993.0,44.54,44.59,44.34,44.52,17993.0
2017-05-09 15:30:00,44.52,44.54,44.0,44.25,77002.0,44.52,44.54,44.0,44.25,77002.0
2017-05-10 09:30:00,44.14,44.73,44.12,44.62,38091.0,44.14,44.73,44.12,44.62,38091.0
2017-05-10 10:00:00,44.65,44.78,43.93,43.94,23045.0,44.65,44.78,43.93,43.94,23045.0
2017-05-10 10:30:00,43.92,44.12,43.82,44.09,9589.0,43.92,44.12,43.82,44.09,9589.0
2017-05-10 11:00:00,44.11,44.63,44.11,44.55,16860.0,44.11,44.63,44.11,44.55,16860.0
2017-05-10 11:30:00,44.54,44.75,44.5,44.68,11620.0,44.54,44.75,44.5,44.68,11620.0
2017-05-10 12:00:00,44.69,44.76,44.51,44.59,5300.0,44.69,44.76,44.51,44.59,5300.0
2017-05-10 12:30:00,44.61,44.86,44.61,44.82,8965.0,44.61,44.86,44.61,44.82,8965.0
2017-05-10 13:00:00,44.86,44.91,44.55,44.66,10891.0,44.86,44.91,44.55,44.66,10891.0
2017-05-10 13:30:00,44.71,44.75,44.45,44.45,6441.0,44.71,44.75,44.45,44.45,6441.0
2017-05-10 14:00:00,44.45,44.56,44.44,44.47,6500.0,44.45,44.56,44.44,44.47,6500.0
2017-05-10 14:30:00,44.44,44.63,44.32,44.58,17412.0,44.44,44.63,44.32,44.58,17412.0
2017-05-10 15:00:00,44.64,44.88,44.6,44.77,13500.0,44.64,44.88,44.6,44.77,13500.0
2017-05-10 15:30:00,44.75,44.92,44.74,44.76,51166.0,44.75,44.92,44.74,44.76,51166.0
2017-05-11 09:30:00,44.56,44.56,44.1,44.11,24495.0,44.56,44.56,44.1,44.11,24495.0
2017-05-11 10:00:00,44.15,44.31,44.08,44.14,24421.0,44.15,44.31,44.08,44.14,24421.0
2017-05-11 10:30:00,44.12,44.24,44.07,44.24,18383.0,44.12,44.24,44.07,44.24,18383.0
2017-05-11 11:00:00,44.25,44.46,44.23,44.46,22199.0,44.25,44.46,44.23,44.46,22199.0
2017-05-11 11:30:00,44.48,44.56,44.32,44.38,11275.0,44.48,44.56,44.32,44.38,11275.0
2017-05-11 12:00:00,44.39,44.39,44.25,44.3,16451.0,44.39,44.39,44.25,44.3,16451.0
2017-05-11 12:30:00,44.31,44.34,44.23,44.23,13310.0,44.31,44.34,44.23,44.23,13310.0
2017-05-11 13:00:00,44.22,44.29,44.18,44.25,5638.0,44.22,44.29,44.18,44.25,5638.0
2017-05-11 13:30:00,44.26,44.29,44.2,44.22,5700.0,44.26,44.29,44.2,44.22,5700.0
2017-05-11 14:00:00,44.21,44.22,44.07,44.14,28351.0,44.21,44.22,44.07,44.14,28351.0
2017-05-11 14:30:00,44.14,44.14,43.99,44.0,9121.0,44.14,44.14,43.99,44.0,9121.0
2017-05-11 15:00:00,44.0,44.02,43.86,43.86,11549.0,44.0,44.02,43.86,43.86,11549.0
2017-05-11 15:30:00,43.86,43.87,43.5,43.53,128921.0,43.86,43.87,43.5,43.53,128921.0
2017-05-12 09:30:00,43.27,43.76,43.23,43.57,19065.0,43.27,43.76,43.23,43.57,19065.0
2017-05-12 10:00:00,43.55,43.89,43.49,43.76,39675.0,43.55,43.89,43.49,43.76,39675.0
2017-05-12 10:30:00,43.76,44.86,43.67,44.79,94105.0,43.76,44.86,43.67,44.79,94105.0
2017-05-12 11:00:00,44.75,45.24,44.68,44.78,225493.0,44.75,45.24,44.68,44.78,225493.0
2017-05-12 11:30:00,44.75,45.06,44.72,44.91,97995.0,44.75,45.06,44.72,44.91,97995.0
2017-05-12 12:00:00,44.9,44.97,44.75,44.88,55669.0,44.9,44.97,44.75,44.88,55669.0
2017-05-12 12:30:00,44.88,44.88,44.7,44.71,23110.0,44.88,44.88,44.7,44.71,23110.0
2017-05-12 13:00:00,44.77,44.88,44.69,44.79,25017.0,44.77,44.88,44.69,44.79,25017.0
2017-05-12 13:30:00,44.79,44.8,44.65,44.72,20663.0,44.79,44.8,44.65,44.72,20663.0
2017-05-12 14:00:00,44.74,44.78,44.5,44.52,34224.0,44.74,44.78,44.5,44.52,34224.0
2017-05-12 14:30:00,44.55,44.78,44.5,44.64,26447.0,44.55,44.78,44.5,44.64,26447.0
2017-05-12 15:00:00,44.62,44.71,44.45,44.63,31293.0,44.62,44.71,44.45,44.63,31293.0
2017-05-12 15:30:00,44.63,44.8,44.57,44.64,115687.0,44.63,44.8,44.57,44.64,115687.0
2017-05-15 09:30:00,44.93,45.27,44.79,44.87,62256.0,44.93,45.27,44.79,44.87,62256.0
2017-05-15 10:00:00,44.8,44.85,44.36,44.46,18182.0,44.8,44.85,44.36,44.46,18182.0
2017-05-15 10:30:00,44.36,44.67,44.22,44.55,21234.0,44.36,44.67,44.22,44.55,21234.0
2017-05-15 11:00:00,44.57,44.82,44.5,44.82,21341.0,44.57,44.82,44.5,44.82,21341.0
2017-05-15 11:30:00,44.86,44.94,44.51,44.52,17415.0,44.86,44.94,44.51,44.52,17415.0
2017-05-15 12:00:00,44.51,44.64,44.5,44.5,13472.0,44.51,44.64,44.5,44.5,13472.0
2017-05-15 12:30:00,44.55,44.8,44.5,44.8,25782.0,44.55,44.8,44.5,44.8,25782.0
2017-05-15 13:00:00,44.79,44.87,44.7,44.87,16721.0,44.79,44.87,44.7,44.87,16721.0
2017-05-15 13:30:00,44.83,44.95,44.62,44.65,22037.0,44.83,44.95,44.62,44.65,22037.0
2017-05-15 14:00:00,44.68,44.68,44.5,44.54,19203.0,44.68,44.68,44.5,44.54,19203.0
2017-05-15 14:30:00,44.52,44.62,44.51,44.54,24347.0,44.52,44.62,44.51,44.54,24347.0
2017-05-15 15:00:00,44.51,44.62,44.5,44.62,42754.0,44.51,44.62,44.5,44.62,42754.0
2017-05-15 15:30:00,44.61,44.77,44.5,44.64,45047.0,44.61,44.77,44.5,44.64,45047.0
2017-05-16 09:30:00,44.93,45.5,44.84,44.97,33110.0,44.93,45.5,44.84,44.97,33110.0
2017-05-16 10:00:00,44.98,45.07,44.5,44.51,13682.0,44.98,45.07,44.5,44.51,13682.0
2017-05-16 10:30:00,44.51,44.67,44.5,44.67,14965.0,44.51,44.67,44.5,44.67,14965.0
2017-05-16 11:00:00,44.66,45.25,44.65,45.1,32545.0,44.66,45.25,44.65,45.1,32545.0
2017-05-16 11:30:00,45.08,45.16,44.94,44.99,14685.0,45.08,45.16,44.94,44.99,14685.0
2017-05-16 12:00:00,44.99,45.17,44.92,44.93,26223.0,44.99,45.17,44.92,44.93,26223.0
2017-05-16 12:30:00,44.96,45.14,44.86,45.1,15577.0,44.96,45.14,44.86,45.1,15577.0
2017-05-16 13:00:00,45.09,45.27,44.91,44.96,13154.0,45.09,45.27,44.91,44.96,13154.0
2017-05-16 13:30:00,44.96,45.04,44.85,44.85,11504.0,44.96,45.04,44.85,44.85,11504.0
2017-05-16 14:00:00,44.85,45.42,44.85,45.19,25090.0,44.85,45.42,44.85,45.19,25090.0
2017-05-16 14:30:00,45.24,45.37,45.18,45.33,12529.0,45.24,45.37,45.18,45.33,12529.0
2017-05-16 15:00:00,45.33,45.39,45.06,45.12,17051.0,45.33,45.39,45.06,45.12,17051.0
2017-05-16 15:30:00,45.14,45.59,45.12,45.51,75920.0,45.14,45.59,45.12,45.51,75920.0
2017-05-17 09:30:00,45.01,45.04,44.5,44.52,27216.0,45.01,45.04,44.5,44.52,27216.0
2017-05-17 10:00:00,44.53,44.72,44.49,44.62,22132.0,44.53,44.72,44.49,44.62,22132.0
2017-05-17 10:30:00,44.66,44.72,43.89,44.0,30001.0,44.66,44.72,43.89,44.0,30001.0
2017-05-17 11:00:00,43.89,44.13,43.8,44.02,25953.0,43.89,44.13,43.8,44.02,25953.0
2017-05-17 11:30:00,44.02,44.22,43.95,44.22,7562.0,44.02,44.22,43.95,44.22,7562.0
2017-05-17 12:00:00,44.23,44.36,44.1,44.12,15055.0,44.23,44.36,44.1,44.12,15055.0
2017-05-17 12:30:00,44.15,44.27,44.12,44.25,10700.0,44.15,44.27,44.12,44.25,10700.0
2017-05-17 13:00:00,44.25,44.27,44.08,44.15,10765.0,44.25,44.27,44.08,44.15,10765.0
2017-05-17 13:30:00,44.12,44.15,44.01,44.09,12168.0,44.12,44.15,44.01,44.09,12168.0
2017-05-17 14:00:00,44.13,44.15,43.72,43.77,22633.0,44.13,44.15,43.72,43.77,22633.0
2017-05-17 14:30:00,43.81,43.95,43.71,43.92,13989.0,43.81,43.95,43.71,43.92,13989.0
2017-05-17 15:00:00,43.91,44.15,43.85,44.04,22615.0,43.91,44.15,43.85,44.04,22615.0
2017-05-17 15:30:00,44.02,44.39,43.93,43.98,81589.0,44.02,44.39,43.93,43.98,81589.0
2017-05-18 09:30:00,43.69,44.74,43.64,44.38,10827.0,43.69,44.74,43.64,44.38,10827.0
2017-05-18 10:00:00,44.35,44.54,44.22,44.31,9879.0,44.35,44.54,44.22,44.31,9879.0
2017-05-18 10:30:00,44.32,44.57,44.32,44.46,12975.0,44.32,44.57,44.32,44.46,12975.0
2017-05-18 11:00:00,44.44,45.11,44.41,44.75,22460.0,44.44,45.11,44.41,44.75,22460.0
2017-05-18 11:30:00,44.75,44.79,44.43,44.51,15800.0,44.75,44.79,44.43,44.51,15800.0
2017-05-18 12:00:00,44.52,44.57,44.34,44.36,12724.0,44.52,44.57,44.34,44.36,12724.0
2017-05-18 12:30:00,44.45,44.53,44.24,44.47,10600.0,44.45,44.53,44.24,44.47,10600.0
2017-05-18 13:00:00,44.46,44.66,44.37,44.48,20900.0,44.46,44.66,44.37,44.48,20900.0
2017-05-18 13:30:00,44.45,44.57,44.38,44.43,10580.0,44.45,44.57,44.38,44.43,10580.0
2017-05-18 14:00:00,44.49,44.52,44.41,44.5,14966.0,44.49,44.52,44.41,44.5,14966.0
2017-05-18 14:30:00,44.55,44.62,44.41,44.59,11672.0,44.55,44.62,44.41,44.59,11672.0
2017-05-18 15:00:00,44.61,44.71,44.34,44.39,13364.0,44.61,44.71,44.34,44.39,13364.0
2017-05-18 15:30:00,44.4,44.44,44.2,44.25,47587.0,44.4,44.44,44.2,44.25,47587.0
2017-05-19 09:30:00,44.56,44.82,44.3,44.59,10017.0,44.56,44.82,44.3,44.59,10017.0
2017-05-19 10:00:00,44.51,44.86,44.38,44.86,7905.0,44.51,44.86,44.38,44.86,7905.0
2017-05-19 10:30:00,44.77,44.77,44.45,44.53,12017.0,44.77,44.77,44.45,44.53,12017.0
2017-05-19 11:00:00,44.55,44.61,44.5,44.6,5005.0,44.55,44.61,44.5,44.6,5005.0
2017-05-19 11:30:00,44.56,44.56,44.37,44.41,11345.0,44.56,44.56,44.37,44.41,11345.0
2017-05-19 12:00:00,44.45,44.47,44.3,44.35,5494.0,44.45,44.47,44.3,44.35,5494.0
2017-05-19 12:30:00,44.38,44.39,44.3,44.35,7300.0,44.38,44.39,44.3,44.35,7300.0
2017-05-19 13:00:00,44.34,44.38,44.17,44.17,10615.0,44.34,44.38,44.17,44.17,10615.0
2017-05-19 13:30:00,44.18,44.21,44.07,44.16,9690.0,44.18,44.21,44.07,44.16,9690.0
2017-05-19 14:00:00,44.15,44.22,43.92,44.0,23923.0,44.15,44.22,43.92,44.0,23923.0
2017-05-19 14:30:00,43.99,44.04,43.9,43.94,12815.0,43.99,44.04,43.9,43.94,12815.0
2017-05-19 15:00:00,43.94,44.02,43.67,43.67,21366.0,43.94,44.02,43.67,43.67,21366.0
2017-05-19 15:30:00,43.72,44.0,43.69,43.93,24622.0,43.72,44.0,43.69,43.93,24622.0
2017-05-22 09:30:00,44.08,44.2,43.78,43.87,10691.0,44.08,44.2,43.78,43.87,10691.0
2017-05-22 10:00:00,43.9,44.05,43.84,44.0,16296.0,43.9,44.05,43.84,44.0,16296.0
2017-05-22 10:30:00,44.0,44.04,43.87,43.97,10652.0,44.0,44.04,43.87,43.97,10652.0
2017-05-22 11:00:00,43.97,44.18,43.97,44.07,18589.0,43.97,44.18,43.97,44.07,18589.0
2017-05-22 11:30:00,44.15,44.16,44.01,44.05,7500.0,44.15,44.16,44.01,44.05,7500.0
2017-05-22 12:00:00,44.08,44.16,43.93,44.02,14479.0,44.08,44.16,43.93,44.02,14479.0
2017-05-22 12:30:00,44.0,44.13,43.91,43.91,10514.0,44.0,44.13,43.91,43.91,10514.0
2017-05-22 13:00:00,43.92,43.92,43.75,43.88,11103.0,43.92,43.92,43.75,43.88,11103.0
2017-05-22 13:30:00,43.84,43.88,43.75,43.8,5581.0,43.84,43.88,43.75,43.8,5581.0
2017-05-22 14:00:00,43.8,43.89,43.8,43.86,4100.0,43.8,43.89,43.8,43.86,4100.0
2017-05-22 14:30:00,43.87,44.09,43.86,44.01,6882.0,43.87,44.09,43.86,44.01,6882.0
2017-05-22 15:00:00,44.03,44.07,43.72,43.9,26832.0,44.03,44.07,43.72,43.9,26832.0
2017-05-22 15:30:00,43.96,44.08,43.93,43.99,39624.0,43.96,44.08,43.93,43.99,39624.0
2017-05-23 09:30:00,44.0,44.06,43.58,43.58,6982.0,44.0,44.06,43.58,43.58,6982.0
2017-05-23 10:00:00,43.62,43.65,43.27,43.47,25895.0,43.62,43.65,43.27,43.47,25895.0
2017-05-23 10:30:00,43.48,43.62,43.35,43.5,18175.0,43.48,43.62,43.35,43.5,18175.0
2017-05-23 11:00:00,43.57,43.87,43.45,43.82,17700.0,43.57,43.87,43.45,43.82,17700.0
2017-05-23 11:30:00,43.82,43.93,43.7,43.83,36910.0,43.82,43.93,43.7,43.83,36910.0
2017-05-23 12:00:00,43.83,43.83,43.65,43.65,8524.0,43.83,43.83,43.65,43.65,8524.0
2017-05-23 12:30:00,43.64,43.75,43.54,43.58,9132.0,43.64,43.75,43.54,43.58,9132.0
2017-05-23 13:00:00,43.66,43.85,43.6,43.77,7525.0,43.66,43.85,43.6,43.77,7525.0
2017-05-23 13:30:00,43.79,43.84,43.64,43.64,6780.0,43.79,43.84,43.64,43.64,6780.0
2017-05-23 14:00:00,43.65,43.7,43.65,43.7,2747.0,43.65,43.7,43.65,43.7,2747.0
2017-05-23 14:30:00,43.69,43.74,43.58,43.71,12150.0,43.69,43.74,43.58,43.71,12150.0
2017-05-23 15:00:00,43.74,43.8,43.63,43.69,5827.0,43.74,43.8,43.63,43.69,5827.0
2017-05-23 15:30:00,43.69,43.7,43.59,43.64,24271.0,43.69,43.7,43.59,43.64,24271.0
2017-05-24 09:30:00,43.81,43.89,43.72,43.89,6292.0,43.81,43.89,43.72,43.89,6292.0
2017-05-24 10:00:00,43.9,44.25,43.81,44.22,19541.0,43.9,44.25,43.81,44.22,19541.0
2017-05-24 10:30:00,44.25,44.59,44.24,44.54,11636.0,44.25,44.59,44.24,44.54,11636.0
2017-05-24 11:00:00,44.54,44.54,44.25,44.33,11814.0,44.54,44.54,44.25,44.33,11814.0
2017-05-24 11:30:00,44.35,44.57,44.31,44.51,8600.0,44.35,44.57,44.31,44.51,8600.0
2017-05-24 12:00:00,44.53,44.66,44.52,44.62,4942.0,44.53,44.66,44.52,44.62,4942.0
2017-05-24 12:30:00,44.65,44.66,44.44,44.46,4800.0,44.65,44.66,44.44,44.46,4800.0
2017-05-24 13:00:00,44.5,44.57,44.31,44.32,5700.0,44.5,44.57,44.31,44.32,5700.0
2017-05-24 13:30:00,44.29,44.64,44.29,44.62,6800.0,44.29,44.64,44.29,44.62,6800.0
2017-05-24 14:00:00,44.63,44.87,44.48,44.87,12668.0,44.63,44.87,44.48,44.87,12668.0
2017-05-24 14:30:00,44.82,44.97,44.75,44.97,17335.0,44.82,44.97,44.75,44.97,17335.0
2017-05-24 15:00:00,44.91,45.16,44.9,45.16,18298.0,44.91,45.16,44.9,45.16,18298.0
2017-05-24 15:30:00,45.13,45.15,45.0,45.0,38731.0,45.13,45.15,45.0,45.0,38731.0
2017-05-25 09:30:00,45.65,47.02,45.65,46.9,59486.0,45.65,47.02,45.65,46.9,59486.0
2017-05-25 10:00:00,46.91,47.82,46.89,47.32,56603.0,46.91,47.82,46.89,47.32,56603.0
2017-05-25 10:30:00,47.28,47.98,47.23,47.69,55144.0,47.28,47.98,47.23,47.69,55144.0
2017-05-25 11:00:00,47.66,47.76,47.4,47.63,29418.0,47.66,47.76,47.4,47.63,29418.0
2017-05-25 11:30:00,47.63,47.64,46.91,46.91,44865.0,47.63,47.64,46.91,46.91,44865.0
2017-05-25 12:00:00,46.95,47.14,46.93,47.05,12159.0,46.95,47.14,46.93,47.05,12159.0
2017-05-25 12:30:00,47.05,47.22,47.02,47.16,23769.0,47.05,47.22,47.02,47.16,23769.0
2017-05-25 13:00:00,47.13,47.16,46.95,47.0,16195.0,47.13,47.16,46.95,47.0,16195.0
2017-05-25 13:30:00,46.96,46.96,46.79,46.85,35181.0,46.96,46.96,46.79,46.85,35181.0
2017-05-25 14:00:00,46.85,46.91,46.79,46.87,14208.0,46.85,46.91,46.79,46.87,14208.0
2017-05-25 14:30:00,46.88,46.89,46.65,46.65,28916.0,46.88,46.89,46.65,46.65,28916.0
2017-05-25 15:00:00,46.67,46.69,46.25,46.25,23364.0,46.67,46.69,46.25,46.25,23364.0
2017-05-25 15:30:00,46.27,46.43,45.94,46.38,160116.0,46.27,46.43,45.94,46.38,160116.0
2017-05-26 09:30:00,46.45,47.41,46.36,47.23,45187.0,46.45,47.41,46.36,47.23,45187.0
2017-05-26 10:00:00,47.2,47.3,47.03,47.14,24635.0,47.2,47.3,47.03,47.14,24635.0
2017-05-26 10:30:00,47.17,47.23,47.1,47.16,14167.0,47.17,47.23,47.1,47.16,14167.0
2017-05-26 11:00:00,47.13,47.29,47.12,47.22,7728.0,47.13,47.29,47.12,47.22,7728.0
2017-05-26 11:30:00,47.25,47.26,47.01,47.15,12380.0,47.25,47.26,47.01,47.15,12380.0
2017-05-26 12:00:00,47.15,47.28,47.01,47.27,26442.0,47.15,47.28,47.01,47.27,26442.0
2017-05-26 12:30:00,47.28,47.31,47.1,47.17,15627.0,47.28,47.31,47.1,47.17,15627.0
2017-05-26 13:00:00,47.15,47.23,47.01,47.2,21644.0,47.15,47.23,47.01,47.2,21644.0
2017-05-26 13:30:00,47.23,47.29,47.11,47.19,18589.0,47.23,47.29,47.11,47.19,18589.0
2017-05-26 14:00:00,47.17,47.23,47.16,47.19,11641.0,47.17,47.23,47.16,47.19,11641.0
2017-05-26 14:30:00,47.18,47.19,47.0,47.09,35321.0,47.18,47.19,47.0,47.09,35321.0
2017-05-26 15:00:00,47.09,47.14,46.94,47.03,36417.0,47.09,47.14,46.94,47.03,36417.0
2017-05-26 15:30:00,47.03,47.25,47.03,47.16,55773.0,47.03,47.25,47.03,47.16,55773.0
2017-05-30 09:30:00,47.21,47.5,47.05,47.15,19342.0,47.21,47.5,47.05,47.15,19342.0
2017-05-30 10:00:00,47.04,47.08,46.74,46.81,8421.0,47.04,47.08,46.74,46.81,8421.0
2017-05-30 10:30:00,46.73,47.03,46.7,46.86,6585.0,46.73,47.03,46.7,46.86,6585.0
2017-05-30 11:00:00,46.84,46.88,46.77,46.77,6498.0,46.84,46.88,46.77,46.77,6498.0
2017-05-30 11:30:00,46.77,46.87,46.77,46.86,6775.0,46.77,46.87,46.77,46.86,6775.0
2017-05-30 12:00:00,46.84,46.87,46.65,46.65,8800.0,46.84,46.87,46.65,46.65,8800.0
2017-05-30 12:30:00,46.67,46.84,46.64,46.74,10105.0,46.67,46.84,46.64,46.74,10105.0
2017-05-30 13:00:00,46.79,46.93,46.65,46.8,10420.0,46.79,46.93,46.65,46.8,10420.0
2017-05-30 13:30:00,46.86,46.98,46.75,46.9,23539.0,46.86,46.98,46.75,46.9,23539.0
2017-05-30 14:00:00,46.91,46.92,46.77,46.86,20295.0,46.91,46.92,46.77,46.86,20295.0
2017-05-30 14:30:00,46.86,46.89,46.71,46.88,10040.0,46.86,46.89,46.71,46.88,10040.0
2017-05-30 15:00:00,46.93,46.93,46.6,46.75,13573.0,46.93,46.93,46.6,46.75,13573.0
2017-05-30 15:30:00,46.75,46.78,46.55,46.75,37921.0,46.75,46.78,46.55,46.75,37921.0
2017-05-31 09:30:00,47.0,47.0,45.93,46.1,26805.0,47.0,47.0,45.93,46.1,26805.0
2017-05-31 10:00:00,46.06,46.1,45.86,46.0,14426.0,46.06,46.1,45.86,46.0,14426.0
2017-05-31 10:30:00,45.97,46.31,45.85,46.31,23696.0,45.97,46.31,45.85,46.31,23696.0
2017-05-31 11:00:00,46.4,46.55,46.11,46.28,15942.0,46.4,46.55,46.11,46.28,15942.0
2017-05-31 11:30:00,46.3,46.64,46.18,46.59,4100.0,46.3,46.64,46.18,46.59,4100.0
2017-05-31 12:00:00,46.59,46.63,46.46,46.59,5926.0,46.59,46.63,46.46,46.59,5926.0
2017-05-31 12:30:00,46.56,46.61,46.39,46.44,5872.0,46.56,46.61,46.39,46.44,5872.0
2017-05-31 13:00:00,46.48,46.68,46.43,46.67,5500.0,46.48,46.68,46.43,46.67,5500.0
2017-05-31 13:30:00,46.63,46.7,46.51,46.57,8460.0,46.63,46.7,46.51,46.57,8460.0
2017-05-31 14:00:00,46.58,46.62,46.49,46.57,6900.0,46.58,46.62,46.49,46.57,6900.0
2017-05-31 14:30:00,46.56,46.6,46.5,46.53,10667.0,46.56,46.6,46.5,46.53,10667.0
2017-05-31 15:00:00,46.53,46.65,46.42,46.65,11624.0,46.53,46.65,46.42,46.65,11624.0
2017-05-31 15:30:00,46.64,46.89,46.64,46.81,40218.0,46.64,46.89,46.64,46.81,40218.0
2017-06-01 09:30:00,46.95,47.65,46.95,46.97,2993.0,46.95,47.65,46.95,46.97,2993.0
2017-06-01 10:00:00,47.0,47.13,46.78,47.13,8832.0,47.0,47.13,46.78,47.13,8832.0
2017-06-01 10:30:00,47.13,47.34,47.09,47.34,1712.0,47.13,47.34,47.09,47.34,1712.0
2017-06-01 11:00:00,47.27,47.6,47.24,47.56,7431.0,47.27,47.6,47.24,47.56,7431.0
2017-06-01 11:30:00,47.6,47.61,47.17,47.61,15635.0,47.6,47.61,47.17,47.61,15635.0
2017-06-01 12:00:00,47.53,47.64,47.49,47.63,2280.0,47.53,47.64,47.49,47.63,2280.0
2017-06-01 12:30:00,47.61,47.76,47.53,47.66,7528.0,47.61,47.76,47.53,47.66,7528.0
2017-06-01 13:00:00,47.67,47.82,47.6,47.82,6253.0,47.67,47.82,47.6,47.82,6253.0
2017-06-01 13:30:00,47.78,47.96,47.76,47.77,6649.0,47.78,47.96,47.76,47.77,6649.0
2017-06-01 14:00:00,47.78,48.22,47.78,48.16,16432.0,47.78,48.22,47.78,48.16,16432.0
2017-06-01 14:30:00,48.17,48.2,48.06,48.12,13450.0,48.17,48.2,48.06,48.12,13450.0
2017-06-01 15:00:00,48.12,48.41,48.12,48.26,32862.0,48.12,48.41,48.12,48.26,32862.0
2017-06-01 15:30:00,48.27,48.35,48.11,48.31,32264.0,48.27,48.35,48.11,48.31,32264.0
2017-06-02 09:30:00,48.9,49.16,48.24,48.45,13302.0,48.9,49.16,48.24,48.45,13302.0
2017-06-02 10:00:00,48.51,48.98,48.39,48.93,10218.0,48.51,48.98,48.39,48.93,10218.0
2017-06-02 10:30:00,48.96,49.07,48.81,48.84,5700.0,48.96,49.07,48.81,48.84,5700.0
2017-06-02 11:00:00,48.91,48.92,48.63,48.68,11316.0,48.91,48.92,48.63,48.68,11316.0
2017-06-02 11:30:00,48.71,49.18,48.69,49.18,8346.0,48.71,49.18,48.69,49.18,8346.0
2017-06-02 12:00:00,49.18,49.19,49.03,49.05,9722.0,49.18,49.19,49.03,49.05,9722.0
2017-06-02 12:30:00,49.02,49.5,48.95,49.4,26448.0,49.02,49.5,48.95,49.4,26448.0
2017-06-02 13:00:00,49.3,49.54,48.79,48.81,60653.0,49.3,49.54,48.79,48.81,60653.0
2017-06-02 13:30:00,48.84,49.01,48.66,48.66,13861.0,48.84,49.01,48.66,48.66,13861.0
2017-06-02 14:00:00,48.64,49.01,48.53,48.88,24989.0,48.64,49.01,48.53,48.88,24989.0
2017-06-02 14:30:00,48.8,48.86,48.58,48.8,13876.0,48.8,48.86,48.58,48.8,13876.0
2017-06-02 15:00:00,48.77,48.99,48.73,48.91,20288.0,48.77,48.99,48.73,48.91,20288.0
2017-06-02 15:30:00,48.96,48.98,48.71,48.77,40948.0,48.96,48.98,48.71,48.77,40948.0
2017-06-05 09:30:00,48.64,48.95,48.64,48.92,9380.0,48.64,48.95,48.64,48.92,9380.0
2017-06-05 10:00:00,48.93,49.37,48.92,49.32,11563.0,48.93,49.37,48.92,49.32,11563.0
2017-06-05 10:30:00,49.34,49.34,48.85,48.87,5812.0,49.34,49.34,48.85,48.87,5812.0
2017-06-05 11:00:00,48.76,48.94,48.63,48.93,12629.0,48.76,48.94,48.63,48.93,12629.0
2017-06-05 11:30:00,48.9,48.99,48.7,48.99,11008.0,48.9,48.99,48.7,48.99,11008.0
2017-06-05 12:00:00,48.99,49.21,48.98,49.18,6008.0,48.99,49.21,48.98,49.18,6008.0
2017-06-05 12:30:00,49.16,49.17,48.94,49.05,7610.0,49.16,49.17,48.94,49.05,7610.0
2017-06-05 13:00:00,49.05,49.41,49.05,49.33,30211.0,49.05,49.41,49.05,49.33,30211.0
2017-06-05 13:30:00,49.31,49.42,49.23,49.34,9063.0,49.31,49.42,49.23,49.34,9063.0
2017-06-05 14:00:00,49.37,49.38,49.22,49.32,7100.0,49.37,49.38,49.22,49.32,7100.0
2017-06-05 14:30:00,49.35,49.5,49.34,49.49,11739.0,49.35,49.5,49.34,49.49,11739.0
2017-06-05 15:00:00,49.5,49.59,49.2,49.27,46520.0,49.5,49.59,49.2,49.27,46520.0
2017-06-05 15:30:00,49.28,49.4,49.13,49.16,68473.0,49.28,49.4,49.13,49.16,68473.0
2017-06-06 09:30:00,49.33,49.42,48.76,49.32,16465.0,49.33,49.42,48.76,49.32,16465.0
2017-06-06 10:00:00,49.28,49.41,49.02,49.13,22878.0,49.28,49.41,49.02,49.13,22878.0
2017-06-06 10:30:00,49.1,49.14,48.93,49.03,18052.0,49.1,49.14,48.93,49.03,18052.0
2017-06-06 11:00:00,48.95,49.02,48.44,48.73,28203.0,48.95,49.02,48.44,48.73,28203.0
2017-06-06 11:30:00,48.68,49.04,48.59,49.02,29728.0,48.68,49.04,48.59,49.02,29728.0
2017-06-06 12:00:00,48.95,48.98,48.78,48.78,6867.0,48.95,48.98,48.78,48.78,6867.0
2017-06-06 12:30:00,48.81,48.94,48.76,48.87,49774.0,48.81,48.94,48.76,48.87,49774.0
2017-06-06 13:00:00,48.84,48.91,48.83,48.89,6123.0,48.84,48.91,48.83,48.89,6123.0
2017-06-06 13:30:00,48.89,48.92,48.84,48.89,16188.0,48.89,48.92,48.84,48.89,16188.0
2017-06-06 14:00:00,48.91,49.05,48.88,49.0,12780.0,48.91,49.05,48.88,49.0,12780.0
2017-06-06 14:30:00,48.98,49.02,48.55,48.6,13098.0,48.98,49.02,48.55,48.6,13098.0
2017-06-06 15:00:00,48.61,48.93,48.6,48.8,19639.0,48.61,48.93,48.6,48.8,19639.0
2017-06-06 15:30:00,48.76,48.76,48.43,48.51,40626.0,48.76,48.76,48.43,48.51,40626.0
2017-06-07 09:30:00,48.57,48.79,48.45,48.55,2536.0,48.57,48.79,48.45,48.55,2536.0
2017-06-07 10:00:00,48.57,48.58,48.46,48.5,2400.0,48.57,48.58,48.46,48.5,2400.0
2017-06-07 10:30:00,48.44,48.9,48.36,48.9,4754.0,48.44,48.9,48.36,48.9,4754.0
2017-06-07 11:00:00,48.9,49.01,48.84,48.84,6547.0,48.9,49.01,48.84,48.84,6547.0
2017-06-07 11:30:00,48.83,48.85,48.59,48.68,3952.0,48.83,48.85,48.59,48.68,3952.0
2017-06-07 12:00:00,48.64,48.84,48.56,48.83,8571.0,48.64,48.84,48.56,48.83,8571.0
2017-06-07 12:30:00,48.79,48.79,48.33,48.43,5083.0,48.79,48.79,48.33,48.43,5083.0
2017-06-07 13:00:00,48.5,48.63,48.37,48.63,17789.0,48.5,48.63,48.37,48.63,17789.0
2017-06-07 13:30:00,48.63,48.68,48.51,48.66,4870.0,48.63,48.68,48.51,48.66,4870.0
2017-06-07 14:00:00,48.61,48.61,48.45,48.51,3355.0,48.61,48.61,48.45,48.51,3355.0
2017-06-07 14:30:00,48.54,48.62,48.47,48.47,5300.0,48.54,48.62,48.47,48.47,5300.0
2017-06-07 15:00:00,48.46,48.58,48.3,48.58,23837.0,48.46,48.58,48.3,48.58,23837.0
2017-06-07 15:30:00,48.58,48.99,48.58,48.88,28816.0,48.58,48.99,48.58,48.88,28816.0
2017-06-08 09:30:00,49.2,49.65,48.53,48.58,19711.0,49.2,49.65,48.53,48.58,19711.0
2017-06-08 10:00:00,48.57,48.72,48.53,48.58,18289.0,48.57,48.72,48.53,48.58,18289.0
2017-06-08 10:30:00,48.6,48.79,48.52,48.59,15187.0,48.6,48.79,48.52,48.59,15187.0
2017-06-08 11:00:00,48.61,48.87,48.61,48.67,10908.0,48.61,48.87,48.61,48.67,10908.0
2017-06-08 11:30:00,48.64,48.83,48.55,48.83,9159.0,48.64,48.83,48.55,48.83,9159.0
2017-06-08 12:00:00,48.81,48.86,48.69,48.69,8880.0,48.81,48.86,48.69,48.69,8880.0
2017-06-08 12:30:00,48.69,48.77,48.55,48.64,7600.0,48.69,48.77,48.55,48.64,7600.0
2017-06-08 13:00:00,48.6,48.89,48.57,48.65,14400.0,48.6,48.89,48.57,48.65,14400.0
2017-06-08 13:30:00,48.66,48.9,48.64,48.81,9526.0,48.66,48.9,48.64,48.81,9526.0
2017-06-08 14:00:00,48.78,48.84,48.55,48.56,10586.0,48.78,48.84,48.55,48.56,10586.0
2017-06-08 14:30:00,48.53,48.61,48.2,48.36,38886.0,48.53,48.61,48.2,48.36,38886.0
2017-06-08 15:00:00,48.37,48.52,48.32,48.33,27476.0,48.37,48.52,48.32,48.33,27476.0
2017-06-08 15:30:00,48.32,48.77,48.24,48.67,76800.0,48.32,48.77,48.24,48.67,76800.0
2017-06-09 09:30:00,48.62,48.62,48.24,48.3,13191.0,48.62,48.62,48.24,48.3,13191.0
2017-06-09 10:00:00,48.42,48.69,48.36,48.68,21099.0,48.42,48.69,48.36,48.68,21099.0
2017-06-09 10:30:00,48.67,48.67,48.43,48.44,17256.0,48.67,48.67,48.43,48.44,17256.0
2017-06-09 11:00:00,48.41,48.44,48.01,48.12,21225.0,48.41,48.44,48.01,48.12,21225.0
2017-06-09 11:30:00,48.12,48.23,48.01,48.03,16188.0,48.12,48.23,48.01,48.03,16188.0
2017-06-09 12:00:00,48.01,48.07,47.51,47.64,37474.0,48.01,48.07,47.51,47.64,37474.0
2017-06-09 12:30:00,47.67,47.67,47.09,47.13,17938.0,47.67,47.67,47.09,47.13,17938.0
2017-06-09 13:00:00,47.13,47.22,46.03,46.38,32520.0,47.13,47.22,46.03,46.38,32520.0
2017-06-09 13:30:00,46.42,46.44,46.06,46.1,48615.0,46.42,46.44,46.06,46.1,48615.0
2017-06-09 14:00:00,46.09,46.2,45.36,45.44,66460.0,46.09,46.2,45.36,45.44,66460.0
2017-06-09 14:30:00,45.49,45.49,44.51,45.13,37544.0,45.49,45.49,44.51,45.13,37544.0
2017-06-09 15:00:00,45.12,45.77,45.12,45.75,35906.0,45.12,45.77,45.12,45.75,35906.0
2017-06-09 15:30:00,45.75,45.94,45.51,45.87,90318.0,45.75,45.94,45.51,45.87,90318.0
2017-06-12 09:30:00,45.36,45.77,43.92,44.45,46155.0,45.36,45.77,43.92,44.45,46155.0
2017-06-12 10:00:00,44.43,45.24,44.33,44.52,36440.0,44.43,45.24,44.33,44.52,36440.0
2017-06-12 10:30:00,44.63,45.51,44.59,45.4,35242.0,44.63,45.51,44.59,45.4,35242.0
2017-06-12 11:00:00,45.4,46.42,45.24,46.31,18928.0,45.4,46.42,45.24,46.31,18928.0
2017-06-12 11:30:00,46.35,46.44,45.85,46.28,14855.0,46.35,46.44,45.85,46.28,14855.0
2017-06-12 12:00:00,46.3,46.33,45.68,45.7,12399.0,46.3,46.33,45.68,45.7,12399.0
2017-06-12 12:30:00,45.79,45.93,45.69,45.72,5205.0,45.79,45.93,45.69,45.72,5205.0
2017-06-12 13:00:00,45.74,45.84,45.62,45.74,8500.0,45.74,45.84,45.62,45.74,8500.0
2017-06-12 13:30:00,45.81,45.84,45.5,45.55,13422.0,45.81,45.84,45.5,45.55,13422.0
2017-06-12 14:00:00,45.54,45.65,45.42,45.65,21155.0,45.54,45.65,45.42,45.65,21155.0
2017-06-12 14:30:00,45.72,45.89,45.49,45.65,28907.0,45.72,45.89,45.49,45.65,28907.0
2017-06-12 15:00:00,45.61,45.78,45.24,45.3,18929.0,45.61,45.78,45.24,45.3,18929.0
2017-06-12 15:30:00,45.3,45.73,45.3,45.67,73712.0,45.3,45.73,45.3,45.67,73712.0
2017-06-13 09:30:00,46.0,46.17,45.68,45.8,7185.0,46.0,46.17,45.68,45.8,7185.0
2017-06-13 10:00:00,45.8,46.01,45.15,45.31,21400.0,45.8,46.01,45.15,45.31,21400.0
2017-06-13 10:30:00,45.23,45.51,44.97,45.18,7912.0,45.23,45.51,44.97,45.18,7912.0
2017-06-13 11:00:00,45.16,45.69,45.05,45.63,8715.0,45.16,45.69,45.05,45.63,8715.0
2017-06-13 11:30:00,45.61,45.75,45.36,45.73,10900.0,45.61,45.75,45.36,45.73,10900.0
2017-06-13 12:00:00,45.71,45.76,45.54,45.65,13479.0,45.71,45.76,45.54,45.65,13479.0
2017-06-13 12:30:00,45.65,46.19,45.59,45.98,12057.0,45.65,46.19,45.59,45.98,12057.0
2017-06-13 13:00:00,46.02,46.02,45.82,46.02,13126.0,46.02,46.02,45.82,46.02,13126.0
2017-06-13 13:30:00,46.0,46.19,45.88,46.02,15413.0,46.0,46.19,45.88,46.02,15413.0
2017-06-13 14:00:00,46.03,46.15,45.92,45.92,14056.0,46.03,46.15,45.92,45.92,14056.0
2017-06-13 14:30:00,45.94,46.07,45.9,46.07,15715.0,45.94,46.07,45.9,46.07,15715.0
2017-06-13 15:00:00,46.05,46.17,45.94,46.17,17360.0,46.05,46.17,45.94,46.17,17360.0
2017-06-13 15:30:00,46.17,46.64,46.12,46.64,75704.0,46.17,46.64,46.12,46.64,75704.0
2017-06-14 09:30:00,46.73,46.74,46.3,46.73,4858.0,46.73,46.74,46.3,46.73,4858.0
2017-06-14 10:00:00,46.74,46.74,46.31,46.57,4199.0,46.74,46.74,46.31,46.57,4199.0
2017-06-14 10:30:00,46.58,46.88,46.52,46.71,6894.0,46.58,46.88,46.52,46.71,6894.0
2017-06-14 11:00:00,46.74,47.02,46.46,47.0,8002.0,46.74,47.02,46.46,47.0,8002.0
2017-06-14 11:30:00,46.98,47.09,46.93,47.06,8749.0,46.98,47.09,46.93,47.06,8749.0
2017-06-14 12:00:00,47.07,47.07,46.75,46.83,6324.0,47.07,47.07,46.75,46.83,6324.0
2017-06-14 12:30:00,46.8,46.96,46.8,46.88,2924.0,46.8,46.96,46.8,46.88,2924.0
2017-06-14 13:00:00,46.85,46.85,46.6,46.73,3800.0,46.85,46.85,46.6,46.73,3800.0
2017-06-14 13:30:00,46.73,46.76,46.58,46.59,4502.0,46.73,46.76,46.58,46.59,4502.0
2017-06-14 14:00:00,46.59,46.72,46.3,46.48,8600.0,46.59,46.72,46.3,46.48,8600.0
2017-06-14 14:30:00,46.43,46.46,45.88,46.07,9984.0,46.43,46.46,45.88,46.07,9984.0
2017-06-14 15:00:00,46.04,46.19,45.71,45.88,14182.0,46.04,46.19,45.71,45.88,14182.0
2017-06-14 15:30:00,45.92,46.25,45.88,46.25,21877.0,45.92,46.25,45.88,46.25,21877.0
2017-06-15 09:30:00,45.61,45.8,44.33,45.69,9187.0,45.61,45.8,44.33,45.69,9187.0
2017-06-15 10:00:00,45.76,45.8,45.22,45.44,8592.0,45.76,45.8,45.22,45.44,8592.0
2017-06-15 10:30:00,45.54,45.63,45.47,45.63,5574.0,45.54,45.63,45.47,45.63,5574.0
2017-06-15 11:00:00,45.61,45.96,45.56,45.89,11100.0,45.61,45.96,45.56,45.89,11100.0
2017-06-15 11:30:00,45.93,46.1,45.82,45.82,5524.0,45.93,46.1,45.82,45.82,5524.0
2017-06-15 12:00:00,45.82,45.97,45.74,45.94,4900.0,45.82,45.97,45.74,45.94,4900.0
2017-06-15 12:30:00,45.95,46.16,45.9,46.12,5100.0,45.95,46.16,45.9,46.12,5100.0
2017-06-15 13:00:00,46.11,46.18,46.04,46.04,5036.0,46.11,46.18,46.04,46.04,5036.0
2017-06-15 13:30:00,46.04,46.11,45.95,46.08,4321.0,46.04,46.11,45.95,46.08,4321.0
2017-06-15 14:00:00,46.05,46.36,45.98,46.36,5990.0,46.05,46.36,45.98,46.36,5990.0
2017-06-15 14:30:00,46.36,46.64,46.24,46.54,12550.0,46.36,46.64,46.24,46.54,12550.0
2017-06-15 15:00:00,46.54,46.88,46.54,46.86,10494.0,46.54,46.88,46.54,46.86,10494.0
2017-06-15 15:30:00,46.82,47.03,46.52,47.03,73703.0,46.82,47.03,46.52,47.03,73703.0
2017-06-16 09:30:00,46.73,47.9,46.7,47.45,67660.0,46.73,47.9,46.7,47.45,67660.0
2017-06-16 10:00:00,47.4,47.46,46.72,46.84,14031.0,47.4,47.46,46.72,46.84,14031.0
2017-06-16 10:30:00,46.85,46.85,46.7,46.71,10798.0,46.85,46.85,46.7,46.71,10798.0
2017-06-16 11:00:00,46.79,46.81,46.5,46.63,27611.0,46.79,46.81,46.5,46.63,27611.0
2017-06-16 11:30:00,46.7,46.91,46.67,46.8,10211.0,46.7,46.91,46.67,46.8,10211.0
2017-06-16 12:00:00,46.82,47.0,46.82,46.83,7041.0,46.82,47.0,46.82,46.83,7041.0
2017-06-16 12:30:00,46.84,46.98,46.82,46.9,6599.0,46.84,46.98,46.82,46.9,6599.0
2017-06-16 13:00:00,46.89,47.11,46.88,47.09,9006.0,46.89,47.11,46.88,47.09,9006.0
2017-06-16 13:30:00,47.11,47.23,46.96,47.12,16110.0,47.11,47.23,46.96,47.12,16110.0
2017-06-16 14:00:00,47.17,47.17,46.89,46.97,15003.0,47.17,47.17,46.89,46.97,15003.0
2017-06-16 14:30:00,46.94,47.15,46.94,47.12,13659.0,46.94,47.15,46.94,47.12,13659.0
2017-06-16 15:00:00,47.11,47.17,46.83,46.83,16340.0,47.11,47.17,46.83,46.83,16340.0
2017-06-16 15:30:00,46.79,47.3,46.73,47.27,50018.0,46.79,47.3,46.73,47.27,50018.0
2017-06-19 09:30:00,47.81,47.81,47.05,47.5,7504.0,47.81,47.81,47.05,47.5,7504.0
2017-06-19 10:00:00,47.59,47.68,47.27,47.29,10550.0,47.59,47.68,47.27,47.29,10550.0
2017-06-19 10:30:00,47.41,47.67,47.27,47.49,8600.0,47.41,47.67,47.27,47.49,8600.0
2017-06-19 11:00:00,47.44,47.51,47.27,47.45,6200.0,47.44,47.51,47.27,47.45,6200.0
2017-06-19 11:30:00,47.48,47.62,47.31,47.62,6080.0,47.48,47.62,47.31,47.62,6080.0
2017-06-19 12:00:00,47.62,47.68,47.55,47.6,4177.0,47.62,47.68,47.55,47.6,4177.0
2017-06-19 12:30:00,47.59,47.74,47.55,47.68,5204.0,47.59,47.74,47.55,47.68,5204.0
2017-06-19 13:00:00,47.68,47.76,47.65,47.65,6538.0,47.68,47.76,47.65,47.65,6538.0
2017-06-19 13:30:00,47.63,47.79,47.61,47.68,4734.0,47.63,47.79,47.61,47.68,4734.0
2017-06-19 14:00:00,47.77,47.84,47.68,47.72,5366.0,47.77,47.84,47.68,47.72,5366.0
2017-06-19 14:30:00,47.74,47.95,47.73,47.83,5899.0,47.74,47.95,47.73,47.83,5899.0
2017-06-19 15:00:00,47.83,47.94,47.75,47.89,3074.0,47.83,47.94,47.75,47.89,3074.0
2017-06-19 15:30:00,47.95,48.12,47.82,47.93,31419.0,47.95,48.12,47.82,47.93,31419.0
2017-06-20 09:30:00,47.93,48.18,47.93,48.02,2701.0,47.93,48.18,47.93,48.02,2701.0
2017-06-20 10:00:00,48.06,48.23,48.01,48.04,3455.0,48.06,48.23,48.01,48.04,3455.0
2017-06-20 10:30:00,48.04,48.48,48.04,48.44,12107.0,48.04,48.48,48.04,48.44,12107.0
2017-06-20 11:00:00,48.44,48.44,47.91,47.91,4265.0,48.44,48.44,47.91,47.91,4265.0
2017-06-20 11:30:00,47.79,47.84,47.58,47.78,4026.0,47.79,47.84,47.58,47.78,4026.0
2017-06-20 12:00:00,47.81,47.81,47.48,47.58,2100.0,47.81,47.81,47.48,47.58,2100.0
2017-06-20 12:30:00,47.63,47.73,47.58,47.73,2530.0,47.63,47.73,47.58,47.73,2530.0
2017-06-20 13:00:00,47.72,47.81,47.7,47.8,1700.0,47.72,47.81,47.7,47.8,1700.0
2017-06-20 13:30:00,47.77,47.81,47.71,47.81,2523.0,47.77,47.81,47.71,47.81,2523.0
2017-06-20 14:00:00,47.83,47.88,47.65,47.7,2500.0,47.83,47.88,47.65,47.7,2500.0
2017-06-20 14:30:00,47.68,47.72,47.55,47.61,2915.0,47.68,47.72,47.55,47.61,2915.0
2017-06-20 15:00:00,47.59,47.63,47.39,47.39,9546.0,47.59,47.63,47.39,47.39,9546.0
2017-06-20 15:30:00,47.41,47.45,47.2,47.33,28430.0,47.41,47.45,47.2,47.33,28430.0
2017-06-21 09:30:00,47.44,47.85,47.44,47.77,5249.0,47.44,47.85,47.44,47.77,5249.0
2017-06-21 10:00:00,47.9,48.35,47.9,48.35,5213.0,47.9,48.35,47.9,48.35,5213.0
2017-06-21 10:30:00,48.21,48.33,47.97,47.99,11229.0,48.21,48.33,47.97,47.99,11229.0
2017-06-21 11:00:00,47.98,48.05,47.89,48.05,1500.0,47.98,48.05,47.89,48.05,1500.0
2017-06-21 11:30:00,48.1,48.25,48.1,48.25,1914.0,48.1,48.25,48.1,48.25,1914.0
2017-06-21 12:00:00,48.13,48.17,47.93,47.96,2500.0,48.13,48.17,47.93,47.96,2500.0
2017-06-21 12:30:00,48.0,48.29,47.99,48.28,4300.0,48.0,48.29,47.99,48.28,4300.0
2017-06-21 13:00:00,48.28,48.4,48.17,48.4,6280.0,48.28,48.4,48.17,48.4,6280.0
2017-06-21 13:30:00,48.4,48.4,48.18,48.22,17750.0,48.4,48.4,48.18,48.22,17750.0
2017-06-21 14:00:00,48.28,48.5,48.28,48.36,7283.0,48.28,48.5,48.28,48.36,7283.0
2017-06-21 14:30:00,48.31,48.34,48.01,48.12,4700.0,48.31,48.34,48.01,48.12,4700.0
2017-06-21 15:00:00,48.11,48.11,47.92,47.99,3115.0,48.11,48.11,47.92,47.99,3115.0
2017-06-21 15:30:00,47.99,48.06,47.75,47.83,27478.0,47.99,48.06,47.75,47.83,27478.0
2017-06-22 09:30:00,47.94,48.49,47.85,47.95,4763.0,47.94,48.49,47.85,47.95,4763.0
2017-06-22 10:00:00,47.77,48.37,47.64,48.25,26334.0,47.77,48.37,47.64,48.25,26334.0
2017-06-22 10:30:00,48.29,48.95,48.01,48.88,87679.0,48.29,48.95,48.01,48.88,87679.0
2017-06-22 11:00:00,48.72,48.95,48.68,48.77,14093.0,48.72,48.95,48.68,48.77,14093.0
2017-06-22 11:30:00,48.77,48.77,48.55,48.64,9150.0,48.77,48.77,48.55,48.64,9150.0
2017-06-22 12:00:00,48.73,48.78,48.66,48.66,4892.0,48.73,48.78,48.66,48.66,4892.0
2017-06-22 12:30:00,48.73,48.8,48.52,48.57,20477.0,48.73,48.8,48.52,48.57,20477.0
2017-06-22 13:00:00,48.6,48.86,48.56,48.63,31675.0,48.6,48.86,48.56,48.63,31675.0
2017-06-22 13:30:00,48.68,48.68,48.37,48.44,58959.0,48.68,48.68,48.37,48.44,58959.0
2017-06-22 14:00:00,48.5,48.66,48.38,48.39,10000.0,48.5,48.66,48.38,48.39,10000.0
2017-06-22 14:30:00,48.47,48.49,48.23,48.41,13200.0,48.47,48.49,48.23,48.41,13200.0
2017-06-22 15:00:00,48.45,48.45,48.1,48.11,16184.0,48.45,48.45,48.1,48.11,16184.0
2017-06-22 15:30:00,48.12,48.2,48.07,48.18,28836.0,48.12,48.2,48.07,48.18,28836.0
2017-06-23 09:30:00,48.05,48.35,47.43,48.35,5019.0,48.05,48.35,47.43,48.35,5019.0
2017-06-23 10:00:00,48.31,48.57,48.31,48.57,3371.0,48.31,48.57,48.31,48.57,3371.0
2017-06-23 10:30:00,48.62,48.98,48.61,48.88,23000.0,48.62,48.98,48.61,48.88,23000.0
2017-06-23 11:00:00,48.84,48.98,48.69,48.93,6259.0,48.84,48.98,48.69,48.93,6259.0
2017-06-23 11:30:00,48.9,49.0,48.71,48.86,7500.0,48.9,49.0,48.71,48.86,7500.0
2017-06-23 12:00:00,48.9,49.02,48.81,48.95,3100.0,48.9,49.02,48.81,48.95,3100.0
2017-06-23 12:30:00,48.77,48.93,48.77,48.84,2300.0,48.77,48.93,48.77,48.84,2300.0
2017-06-23 13:00:00,48.84,49.06,48.84,49.01,3642.0,48.84,49.06,48.84,49.01,3642.0
2017-06-23 13:30:00,49.07,49.22,48.93,48.93,10621.0,49.07,49.22,48.93,48.93,10621.0
2017-06-23 14:00:00,48.99,49.02,48.86,48.87,2400.0,48.99,49.02,48.86,48.87,2400.0
2017-06-23 14:30:00,48.83,48.87,48.64,48.76,5008.0,48.83,48.87,48.64,48.76,5008.0
2017-06-23 15:00:00,48.66,48.72,48.51,48.67,8811.0,48.66,48.72,48.51,48.67,8811.0
2017-06-23 15:30:00,48.69,49.13,48.69,49.03,61049.0,48.69,49.13,48.69,49.03,61049.0
2017-06-26 09:30:00,49.24,49.24,48.48,48.7,10312.0,49.24,49.24,48.48,48.7,10312.0
2017-06-26 10:00:00,48.75,48.88,48.37,48.51,9828.0,48.75,48.88,48.37,48.51,9828.0
2017-06-26 10:30:00,48.42,48.51,47.38,47.49,33746.0,48.42,48.51,47.38,47.49,33746.0
2017-06-26 11:00:00,47.5,47.56,46.93,46.93,30709.0,47.5,47.56,46.93,46.93,30709.0
2017-06-26 11:30:00,46.94,47.72,46.93,47.68,16629.0,46.94,47.72,46.93,47.68,16629.0
2017-06-26 12:00:00,47.73,47.94,47.73,47.94,6970.0,47.73,47.94,47.73,47.94,6970.0
2017-06-26 12:30:00,47.93,48.25,47.86,48.16,8921.0,47.93,48.25,47.86,48.16,8921.0
2017-06-26 13:00:00,48.12,48.12,47.84,47.89,8234.0,48.12,48.12,47.84,47.89,8234.0
2017-06-26 13:30:00,47.89,47.92,47.82,47.92,8399.0,47.89,47.92,47.82,47.92,8399.0
2017-06-26 14:00:00,47.86,47.91,47.5,47.53,6254.0,47.86,47.91,47.5,47.53,6254.0
2017-06-26 14:30:00,47.53,47.59,47.46,47.52,7730.0,47.53,47.59,47.46,47.52,7730.0
2017-06-26 15:00:00,47.56,47.6,47.38,47.47,7819.0,47.56,47.6,47.38,47.47,7819.0
2017-06-26 15:30:00,47.48,47.5,47.27,47.33,27312.0,47.48,47.5,47.27,47.33,27312.0
2017-06-27 09:30:00,46.86,47.33,46.54,46.72,22316.0,46.86,47.33,46.54,46.72,22316.0
2017-06-27 10:00:00,46.73,47.13,46.31,46.31,23943.0,46.73,47.13,46.31,46.31,23943.0
2017-06-27 10:30:00,46.37,46.64,46.07,46.42,27346.0,46.37,46.64,46.07,46.42,27346.0
2017-06-27 11:00:00,46.43,46.64,46.42,46.6,15982.0,46.43,46.64,46.42,46.6,15982.0
2017-06-27 11:30:00,46.6,46.68,46.43,46.5,15415.0,46.6,46.68,46.43,46.5,15415.0
2017-06-27 12:00:00,46.51,46.69,46.3,46.32,18933.0,46.51,46.69,46.3,46.32,18933.0
2017-06-27 12:30:00,46.33,46.43,46.18,46.34,12066.0,46.33,46.43,46.18,46.34,12066.0
2017-06-27 13:00:00,46.32,46.32,45.87,46.28,24891.0,46.32,46.32,45.87,46.28,24891.0
2017-06-27 13:30:00,46.28,46.28,45.73,45.73,20741.0,46.28,46.28,45.73,45.73,20741.0
2017-06-27 14:00:00,45.85,45.88,45.49,45.67,25716.0,45.85,45.88,45.49,45.67,25716.0
2017-06-27 14:30:00,45.67,45.73,45.6,45.6,16280.0,45.67,45.73,45.6,45.6,16280.0
2017-06-27 15:00:00,45.63,45.71,45.19,45.19,27358.0,45.63,45.71,45.19,45.19,27358.0
2017-06-27 15:30:00,45.14,45.43,44.9,45.26,56176.0,45.14,45.43,44.9,45.26,56176.0
2017-06-28 09:30:00,45.69,45.75,45.15,45.68,34750.0,45.69,45.75,45.15,45.68,34750.0
2017-06-28 10:00:00,45.7,46.37,45.66,46.12,19900.0,45.7,46.37,45.66,46.12,19900.0
2017-06-28 10:30:00,46.06,46.49,46.0,46.48,15349.0,46.06,46.49,46.0,46.48,15349.0
2017-06-28 11:00:00,46.46,46.53,45.82,45.91,23769.0,46.46,46.53,45.82,45.91,23769.0
2017-06-28 11:30:00,45.95,45.95,45.62,45.65,26297.0,45.95,45.95,45.62,45.65,26297.0
2017-06-28 12:00:00,45.68,45.74,45.61,45.63,5400.0,45.68,45.74,45.61,45.63,5400.0
2017-06-28 12:30:00,45.63,45.82,45.55,45.82,24209.0,45.63,45.82,45.55,45.82,24209.0
2017-06-28 13:00:00,45.84,45.96,45.7,45.82,9341.0,45.84,45.96,45.7,45.82,9341.0
2017-06-28 13:30:00,45.8,45.91,45.74,45.9,10533.0,45.8,45.91,45.74,45.9,10533.0
2017-06-28 14:00:00,45.94,45.95,45.79,45.89,17150.0,45.94,45.95,45.79,45.89,17150.0
2017-06-28 14:30:00,45.87,46.08,45.86,46.01,13200.0,45.87,46.08,45.86,46.01,13200.0
2017-06-28 15:00:00,46.02,46.14,45.9,45.98,44329.0,46.02,46.14,45.9,45.98,44329.0
2017-06-28 15:30:00,45.95,46.1,45.89,45.95,84085.0,45.95,46.1,45.89,45.95,84085.0
2017-06-29 09:30:00,45.83,45.87,44.83,45.26,17385.0,45.83,45.87,44.83,45.26,17385.0
2017-06-29 10:00:00,45.23,45.38,44.68,44.99,11163.0,45.23,45.38,44.68,44.99,11163.0
2017-06-29 10:30:00,45.05,45.3,45.03,45.1,23150.0,45.05,45.3,45.03,45.1,23150.0
2017-06-29 11:00:00,45.14,45.14,44.77,44.82,19140.0,45.14,45.14,44.77,44.82,19140.0
2017-06-29 11:30:00,44.82,45.13,44.82,44.97,9532.0,44.82,45.13,44.82,44.97,9532.0
2017-06-29 12:00:00,44.93,45.09,44.92,45.0,6048.0,44.93,45.09,44.92,45.0,6048.0
2017-06-29 12:30:00,44.99,45.02,44.9,44.9,7992.0,44.99,45.02,44.9,44.9,7992.0
2017-06-29 13:00:00,44.99,44.99,44.53,44.55,21537.0,44.99,44.99,44.53,44.55,21537.0
2017-06-29 13:30:00,44.57,44.97,44.57,44.97,10997.0,44.57,44.97,44.57,44.97,10997.0
2017-06-29 14:00:00,44.93,45.0,44.76,44.95,13197.0,44.93,45.0,44.76,44.95,13197.0
2017-06-29 14:30:00,44.89,44.96,44.61,44.65,12804.0,44.89,44.96,44.61,44.65,12804.0
2017-06-29 15:00:00,44.7,44.89,44.66,44.66,22332.0,44.7,44.89,44.66,44.66,22332.0
2017-06-29 15:30:00,44.69,44.85,44.68,44.7,61668.0,44.69,44.85,44.68,44.7,61668.0
2017-06-30 09:30:00,44.99,45.27,44.64,44.65,5389.0,44.99,45.27,44.64,44.65,5389.0
2017-06-30 10:00:00,44.66,45.14,44.52,45.14,12600.0,44.66,45.14,44.52,45.14,12600.0
2017-06-30 10:30:00,45.15,45.33,44.77,45.09,14173.0,45.15,45.33,44.77,45.09,14173.0
2017-06-30 11:00:00,45.1,45.17,44.91,44.91,11312.0,45.1,45.17,44.91,44.91,11312.0
2017-06-30 11:30:00,44.89,44.96,44.77,44.95,11698.0,44.89,44.96,44.77,44.95,11698.0
2017-06-30 12:00:00,44.98,45.1,44.96,45.09,2200.0,44.98,45.1,44.96,45.09,2200.0
2017-06-30 12:30:00,45.04,45.13,44.9,44.9,3650.0,45.04,45.13,44.9,44.9,3650.0
2017-06-30 13:00:00,44.94,45.21,44.86,45.03,8251.0,44.94,45.21,44.86,45.03,8251.0
2017-06-30 13:30:00,45.08,45.12,44.97,45.07,2811.0,45.08,45.12,44.97,45.07,2811.0
2017-06-30 14:00:00,45.06,45.12,44.96,45.12,5862.0,45.06,45.12,44.96,45.12,5862.0
2017-06-30 14:30:00,45.11,45.17,45.08,45.17,1784.0,45.11,45.17,45.08,45.17,1784.0
2017-06-30 15:00:00,45.17,45.18,44.94,45.13,7337.0,45.17,45.18,44.94,45.13,7337.0
2017-06-30 15:30:00,45.05,45.59,45.03,45.17,59569.0,45.05,45.59,45.03,45.17,59569.0
2017-07-03 09:30:00,45.36,45.36,44.84,44.89,9208.0,45.36,45.36,44.84,44.89,9208.0
2017-07-03 10:00:00,44.91,45.11,44.56,44.82,9000.0,44.91,45.11,44.56,44.82,9000.0
2017-07-03 10:30:00,44.8,44.86,44.37,44.39,9973.0,44.8,44.86,44.37,44.39,9973.0
2017-07-03 11:00:00,44.4,44.55,44.15,44.47,19123.0,44.4,44.55,44.15,44.47,19123.0
2017-07-03 11:30:00,44.49,44.75,44.48,44.63,14445.0,44.49,44.75,44.48,44.63,14445.0
2017-07-03 12:00:00,44.63,44.65,44.29,44.61,17624.0,44.63,44.65,44.29,44.61,17624.0
2017-07-03 12:30:00,44.59,44.68,44.29,44.53,29160.0,44.59,44.68,44.29,44.53,29160.0
2017-07-05 09:30:00,44.74,45.0,44.54,44.89,13167.0,44.74,45.0,44.54,44.89,13167.0
2017-07-05 10:00:00,44.96,44.96,44.45,44.63,8722.0,44.96,44.96,44.45,44.63,8722.0
2017-07-05 10:30:00,44.57,45.26,44.57,44.68,23943.0,44.57,45.26,44.57,44.68,23943.0
2017-07-05 11:00:00,44.73,45.12,44.56,45.12,11057.0,44.73,45.12,44.56,45.12,11057.0
2017-07-05 11:30:00,45.07,45.07,44.94,44.97,5171.0,45.07,45.07,44.94,44.97,5171.0
2017-07-05 12:00:00,44.91,45.1,44.9,44.99,7888.0,44.91,45.1,44.9,44.99,7888.0
2017-07-05 12:30:00,44.99,45.04,44.74,44.86,3425.0,44.99,45.04,44.74,44.86,3425.0
2017-07-05 13:00:00,44.83,45.04,44.83,44.91,12097.0,44.83,45.04,44.83,44.91,12097.0
2017-07-05 13:30:00,44.93,44.99,44.84,44.84,5000.0,44.93,44.99,44.84,44.84,5000.0
2017-07-05 14:00:00,44.91,44.99,44.76,44.85,6860.0,44.91,44.99,44.76,44.85,6860.0
2017-07-05 14:30:00,44.87,44.96,44.71,44.74,8442.0,44.87,44.96,44.71,44.74,8442.0
2017-07-05 15:00:00,44.75,44.79,44.56,44.63,10323.0,44.75,44.79,44.56,44.63,10323.0
2017-07-05 15:30:00,44.66,44.89,44.66,44.79,23699.0,44.66,44.89,44.66,44.79,23699.0
2017-07-06 09:30:00,44.03,44.6,43.52,44.08,29850.0,44.03,44.6,43.52,44.08,29850.0
2017-07-06 10:00:00,44.11,44.25,43.92,44.0,16811.0,44.11,44.25,43.92,44.0,16811.0
2017-07-06 10:30:00,44.08,44.43,43.92,44.12,21769.0,44.08,44.43,43.92,44.12,21769.0
2017-07-06 11:00:00,44.15,44.2,44.02,44.04,6614.0,44.15,44.2,44.02,44.04,6614.0
2017-07-06 11:30:00,44.02,44.12,43.96,44.03,51240.0,44.02,44.12,43.96,44.03,51240.0
2017-07-06 12:00:00,44.0,44.2,44.0,44.2,25100.0,44.0,44.2,44.0,44.2,25100.0
2017-07-06 12:30:00,44.2,44.43,44.07,44.13,7278.0,44.2,44.43,44.07,44.13,7278.0
2017-07-06 13:00:00,44.19,44.25,44.03,44.11,5900.0,44.19,44.25,44.03,44.11,5900.0
2017-07-06 13:30:00,44.12,44.17,44.01,44.01,4700.0,44.12,44.17,44.01,44.01,4700.0
2017-07-06 14:00:00,44.05,44.2,44.01,44.06,9519.0,44.05,44.2,44.01,44.06,9519.0
2017-07-06 14:30:00,44.06,44.14,43.97,44.01,11916.0,44.06,44.14,43.97,44.01,11916.0
2017-07-06 15:00:00,44.0,44.05,43.93,43.93,22708.0,44.0,44.05,43.93,43.93,22708.0
2017-07-06 15:30:00,43.93,43.97,43.77,43.97,55399.0,43.93,43.97,43.77,43.97,55399.0
2017-07-07 09:30:00,44.2,45.32,43.85,45.23,9017.0,44.2,45.32,43.85,45.23,9017.0
2017-07-07 10:00:00,45.36,45.36,44.75,44.83,10431.0,45.36,45.36,44.75,44.83,10431.0
2017-07-07 10:30:00,44.8,44.9,44.61,44.61,4756.0,44.8,44.9,44.61,44.61,4756.0
2017-07-07 11:00:00,44.53,44.81,44.5,44.81,6368.0,44.53,44.81,44.5,44.81,6368.0
2017-07-07 11:30:00,44.83,45.04,44.74,44.95,4100.0,44.83,45.04,44.74,44.95,4100.0
2017-07-07 12:00:00,44.94,44.99,44.69,44.82,4480.0,44.94,44.99,44.69,44.82,4480.0
2017-07-07 12:30:00,44.83,44.96,44.75,44.8,2874.0,44.83,44.96,44.75,44.8,2874.0
2017-07-07 13:00:00,44.8,44.93,44.8,44.9,1724.0,44.8,44.93,44.8,44.9,1724.0
2017-07-07 13:30:00,44.93,44.95,44.78,44.86,3300.0,44.93,44.95,44.78,44.86,3300.0
2017-07-07 14:00:00,44.92,44.92,44.68,44.68,4323.0,44.92,44.92,44.68,44.68,4323.0
2017-07-07 14:30:00,44.7,44.82,44.59,44.59,7159.0,44.7,44.82,44.59,44.59,7159.0
2017-07-07 15:00:00,44.61,44.72,44.38,44.43,19423.0,44.61,44.72,44.38,44.43,19423.0
2017-07-07 15:30:00,44.47,44.48,44.3,44.32,59291.0,44.47,44.48,44.3,44.32,59291.0
2017-07-10 09:30:00,44.47,45.15,44.1,44.1,12355.0,44.47,45.15,44.1,44.1,12355.0
2017-07-10 10:00:00,44.19,44.76,44.19,44.72,9025.0,44.19,44.76,44.19,44.72,9025.0
2017-07-10 10:30:00,44.71,44.89,44.65,44.89,4495.0,44.71,44.89,44.65,44.89,4495.0
2017-07-10 11:00:00,44.93,45.14,44.89,45.03,3014.0,44.93,45.14,44.89,45.03,3014.0
2017-07-10 11:30:00,45.02,45.15,44.97,45.06,3671.0,45.02,45.15,44.97,45.06,3671.0
2017-07-10 12:00:00,45.1,45.13,44.97,45.07,2651.0,45.1,45.13,44.97,45.07,2651.0
2017-07-10 12:30:00,45.14,45.14,44.99,45.0,3300.0,45.14,45.14,44.99,45.0,3300.0
2017-07-10 13:00:00,45.07,45.1,44.96,45.03,2500.0,45.07,45.1,44.96,45.03,2500.0
2017-07-10 13:30:00,45.01,45.05,44.92,45.03,4196.0,45.01,45.05,44.92,45.03,4196.0
2017-07-10 14:00:00,45.08,45.16,44.98,44.98,2022.0,45.08,45.16,44.98,44.98,2022.0
2017-07-10 14:30:00,44.94,44.97,44.74,44.78,3461.0,44.94,44.97,44.74,44.78,3461.0
2017-07-10 15:00:00,44.81,44.86,44.71,44.83,5500.0,44.81,44.86,44.71,44.83,5500.0
2017-07-10 15:30:00,44.88,44.99,44.64,44.71,26753.0,44.88,44.99,44.64,44.71,26753.0
2017-07-11 09:30:00,44.71,45.53,44.66,45.52,9683.0,44.71,45.53,44.66,45.52,9683.0
2017-07-11 10:00:00,45.47,45.88,45.45,45.72,11773.0,45.47,45.88,45.45,45.72,11773.0
2017-07-11 10:30:00,45.74,45.8,45.45,45.5,5600.0,45.74,45.8,45.45,45.5,5600.0
2017-07-11 11:00:00,45.42,45.55,44.9,45.21,8104.0,45.42,45.55,44.9,45.21,8104.0
2017-07-11 11:30:00,45.27,45.57,45.25,45.45,4049.0,45.27,45.57,45.25,45.45,4049.0
2017-07-11 12:00:00,45.42,45.45,45.17,45.24,3759.0,45.42,45.45,45.17,45.24,3759.0
2017-07-11 12:30:00,45.26,45.47,45.23,45.37,3215.0,45.26,45.47,45.23,45.37,3215.0
2017-07-11 13:00:00,45.41,45.45,45.33,45.33,2098.0,45.41,45.45,45.33,45.33,2098.0
2017-07-11 13:30:00,45.4,45.47,45.31,45.4,2431.0,45.4,45.47,45.31,45.4,2431.0
2017-07-11 14:00:00,45.48,45.5,45.42,45.42,3433.0,45.48,45.5,45.42,45.42,3433.0
2017-07-11 14:30:00,45.45,45.54,45.44,45.47,3247.0,45.45,45.54,45.44,45.47,3247.0
2017-07-11 15:00:00,45.51,45.63,45.5,45.51,3540.0,45.51,45.63,45.5,45.51,3540.0
2017-07-11 15:30:00,45.54,45.58,45.24,45.29,20520.0,45.54,45.58,45.24,45.29,20520.0
2017-07-12 09:30:00,45.81,46.48,45.63,45.96,13203.0,45.81,46.48,45.63,45.96,13203.0
2017-07-12 10:00:00,46.16,46.75,46.06,46.62,12154.0,46.16,46.75,46.06,46.62,12154.0
2017-07-12 10:30:00,46.61,46.79,46.36,46.69,9793.0,46.61,46.79,46.36,46.69,9793.0
2017-07-12 11:00:00,46.65,46.75,46.54,46.54,2400.0,46.65,46.75,46.54,46.54,2400.0
2017-07-12 11:30:00,46.58,46.65,46.51,46.62,9599.0,46.58,46.65,46.51,46.62,9599.0
2017-07-12 12:00:00,46.65,47.03,46.6,46.97,16894.0,46.65,47.03,46.6,46.97,16894.0
2017-07-12 12:30:00,47.04,47.11,46.82,46.91,19010.0,47.04,47.11,46.82,46.91,19010.0
2017-07-12 13:00:00,46.88,46.9,46.74,46.81,17357.0,46.88,46.9,46.74,46.81,17357.0
2017-07-12 13:30:00,46.84,46.85,46.6,46.61,3900.0,46.84,46.85,46.6,46.61,3900.0
2017-07-12 14:00:00,46.68,46.83,46.68,46.77,1706.0,46.68,46.83,46.68,46.77,1706.0
2017-07-12 14:30:00,46.79,46.85,46.77,46.82,3426.0,46.79,46.85,46.77,46.82,3426.0
2017-07-12 15:00:00,46.83,46.93,46.78,46.79,6542.0,46.83,46.93,46.78,46.79,6542.0
2017-07-12 15:30:00,46.8,47.13,46.75,46.82,35410.0,46.8,47.13,46.75,46.82,35410.0
2017-07-13 09:30:00,46.95,47.0,46.27,46.72,4814.0,46.95,47.0,46.27,46.72,4814.0
2017-07-13 10:00:00,46.74,46.86,46.21,46.21,7900.0,46.74,46.86,46.21,46.21,7900.0
2017-07-13 10:30:00,46.24,46.35,45.98,46.18,7404.0,46.24,46.35,45.98,46.18,7404.0
2017-07-13 11:00:00,46.27,46.34,46.1,46.17,5391.0,46.27,46.34,46.1,46.17,5391.0
2017-07-13 11:30:00,46.13,46.22,45.97,46.04,3400.0,46.13,46.22,45.97,46.04,3400.0
2017-07-13 12:00:00,46.07,46.07,45.79,45.8,17956.0,46.07,46.07,45.79,45.8,17956.0
2017-07-13 12:30:00,45.82,45.9,45.74,45.77,2718.0,45.82,45.9,45.74,45.77,2718.0
2017-07-13 13:00:00,45.82,46.16,45.65,45.99,21375.0,45.82,46.16,45.65,45.99,21375.0
2017-07-13 13:30:00,45.91,45.96,45.71,45.74,4479.0,45.91,45.96,45.71,45.74,4479.0
2017-07-13 14:00:00,45.67,46.01,45.67,45.98,22647.0,45.67,46.01,45.67,45.98,22647.0
2017-07-13 14:30:00,45.98,46.05,45.82,45.89,8262.0,45.98,46.05,45.82,45.89,8262.0
2017-07-13 15:00:00,45.94,45.96,45.69,45.84,11601.0,45.94,45.96,45.69,45.84,11601.0
2017-07-13 15:30:00,45.8,45.8,45.58,45.69,38343.0,45.8,45.8,45.58,45.69,38343.0
2017-07-14 09:30:00,45.75,46.3,45.54,45.88,9135.0,45.75,46.3,45.54,45.88,9135.0
2017-07-14 10:00:00,45.72,45.92,45.68,45.92,3625.0,45.72,45.92,45.68,45.92,3625.0
2017-07-14 10:30:00,45.89,46.02,45.65,45.94,13900.0,45.89,46.02,45.65,45.94,13900.0
2017-07-14 11:00:00,45.97,46.13,45.85,46.0,21375.0,45.97,46.13,45.85,46.0,21375.0
2017-07-14 11:30:00,46.04,46.04,45.84,45.88,4400.0,46.04,46.04,45.84,45.88,4400.0
2017-07-14 12:00:00,45.86,46.03,45.79,45.95,23272.0,45.86,46.03,45.79,45.95,23272.0
2017-07-14 12:30:00,45.95,46.03,45.9,45.92,4775.0,45.95,46.03,45.9,45.92,4775.0
2017-07-14 13:00:00,45.96,45.96,45.82,45.88,1300.0,45.96,45.96,45.82,45.88,1300.0
2017-07-14 13:30:00,45.96,46.03,45.94,45.94,2700.0,45.96,46.03,45.94,45.94,2700.0
2017-07-14 14:00:00,46.0,46.07,45.97,46.0,7000.0,46.0,46.07,45.97,46.0,7000.0
2017-07-14 14:30:00,46.0,46.01,45.91,45.96,2867.0,46.0,46.01,45.91,45.96,2867.0
2017-07-14 15:00:00,45.93,46.1,45.88,46.06,16046.0,45.93,46.1,45.88,46.06,16046.0
2017-07-14 15:30:00,46.07,46.18,45.87,45.88,19941.0,46.07,46.18,45.87,45.88,19941.0
2017-07-17 09:30:00,46.45,47.35,46.17,47.27,33251.0,46.45,47.35,46.17,47.27,33251.0
2017-07-17 10:00:00,47.12,47.63,47.12,47.41,26439.0,47.12,47.63,47.12,47.41,26439.0
2017-07-17 10:30:00,47.47,47.49,46.86,46.86,14878.0,47.47,47.49,46.86,46.86,14878.0
2017-07-17 11:00:00,46.87,47.18,46.85,47.02,5370.0,46.87,47.18,46.85,47.02,5370.0
2017-07-17 11:30:00,47.04,47.04,46.77,46.97,4200.0,47.04,47.04,46.77,46.97,4200.0
2017-07-17 12:00:00,46.97,47.32,46.97,47.18,3806.0,46.97,47.32,46.97,47.18,3806.0
2017-07-17 12:30:00,47.11,47.22,47.1,47.17,2446.0,47.11,47.22,47.1,47.17,2446.0
2017-07-17 13:00:00,47.12,47.4,47.11,47.34,11848.0,47.12,47.4,47.11,47.34,11848.0
2017-07-17 13:30:00,47.34,47.35,47.06,47.06,3923.0,47.34,47.35,47.06,47.06,3923.0
2017-07-17 14:00:00,47.11,47.11,46.91,46.96,3195.0,47.11,47.11,46.91,46.96,3195.0
2017-07-17 14:30:00,46.92,46.95,46.86,46.87,5200.0,46.92,46.95,46.86,46.87,5200.0
2017-07-17 15:00:00,46.88,46.94,46.83,46.85,14739.0,46.88,46.94,46.83,46.85,14739.0
2017-07-17 15:30:00,46.85,47.15,46.85,46.93,32473.0,46.85,47.15,46.85,46.93,32473.0
2017-07-18 09:30:00,46.73,47.17,46.31,47.16,11061.0,46.73,47.17,46.31,47.16,11061.0
2017-07-18 10:00:00,47.08,47.37,46.99,47.18,7900.0,47.08,47.37,46.99,47.18,7900.0
2017-07-18 10:30:00,47.16,47.18,46.89,47.12,11061.0,47.16,47.18,46.89,47.12,11061.0
2017-07-18 11:00:00,47.1,47.1,46.5,46.74,16112.0,47.1,47.1,46.5,46.74,16112.0
2017-07-18 11:30:00,46.82,47.18,46.8,47.13,7350.0,46.82,47.18,46.8,47.13,7350.0
2017-07-18 12:00:00,47.05,47.22,47.05,47.07,5163.0,47.05,47.22,47.05,47.07,5163.0
2017-07-18 12:30:00,47.01,47.06,46.98,47.03,3593.0,47.01,47.06,46.98,47.03,3593.0
2017-07-18 13:00:00,47.03,47.03,46.92,47.01,4000.0,47.03,47.03,46.92,47.01,4000.0
2017-07-18 13:30:00,47.04,47.18,47.04,47.13,6475.0,47.04,47.18,47.04,47.13,6475.0
2017-07-18 14:00:00,47.21,47.26,47.13,47.19,4295.0,47.21,47.26,47.13,47.19,4295.0
2017-07-18 14:30:00,47.18,47.26,47.07,47.15,9605.0,47.18,47.26,47.07,47.15,9605.0
2017-07-18 15:00:00,47.18,47.35,47.16,47.26,22947.0,47.18,47.35,47.16,47.26,22947.0
2017-07-18 15:30:00,47.24,47.24,46.94,46.98,31421.0,47.24,47.24,46.94,46.98,31421.0
2017-07-19 09:30:00,47.14,47.43,47.14,47.19,7192.0,47.14,47.43,47.14,47.19,7192.0
2017-07-19 10:00:00,47.21,47.27,47.0,47.11,8653.0,47.21,47.27,47.0,47.11,8653.0
2017-07-19 10:30:00,47.11,47.27,47.11,47.24,5182.0,47.11,47.27,47.11,47.24,5182.0
2017-07-19 11:00:00,47.26,47.33,47.18,47.28,11621.0,47.26,47.33,47.18,47.28,11621.0
2017-07-19 11:30:00,47.31,47.5,47.25,47.45,7833.0,47.31,47.5,47.25,47.45,7833.0
2017-07-19 12:00:00,47.5,47.67,47.49,47.61,7881.0,47.5,47.67,47.49,47.61,7881.0
2017-07-19 12:30:00,47.56,47.56,47.45,47.47,5591.0,47.56,47.56,47.45,47.47,5591.0
2017-07-19 13:00:00,47.52,47.52,47.4,47.41,1469.0,47.52,47.52,47.4,47.41,1469.0
2017-07-19 13:30:00,47.43,47.45,47.24,47.24,3354.0,47.43,47.45,47.24,47.24,3354.0
2017-07-19 14:00:00,47.3,47.3,47.16,47.16,7020.0,47.3,47.3,47.16,47.16,7020.0
2017-07-19 14:30:00,47.16,47.16,47.07,47.09,2900.0,47.16,47.16,47.07,47.09,2900.0
2017-07-19 15:00:00,47.13,47.17,47.09,47.12,9427.0,47.13,47.17,47.09,47.12,9427.0
2017-07-19 15:30:00,47.14,47.55,47.12,47.52,40612.0,47.14,47.55,47.12,47.52,40612.0
2017-07-20 09:30:00,47.61,47.61,46.91,47.25,4629.0,47.61,47.61,46.91,47.25,4629.0
2017-07-20 10:00:00,47.36,47.47,47.09,47.18,3091.0,47.36,47.47,47.09,47.18,3091.0
2017-07-20 10:30:00,47.15,47.15,46.93,47.1,4000.0,47.15,47.15,46.93,47.1,4000.0
2017-07-20 11:00:00,47.16,47.27,47.12,47.27,1600.0,47.16,47.27,47.12,47.27,1600.0
2017-07-20 11:30:00,47.28,47.78,47.23,47.72,47872.0,47.28,47.78,47.23,47.72,47872.0
2017-07-20 12:00:00,47.78,47.92,47.57,47.59,18315.0,47.78,47.92,47.57,47.59,18315.0
2017-07-20 12:30:00,47.55,47.58,47.55,47.58,1196.0,47.55,47.58,47.55,47.58,1196.0
2017-07-20 13:00:00,47.5,47.5,47.11,47.24,9231.0,47.5,47.5,47.11,47.24,9231.0
2017-07-20 13:30:00,47.39,47.48,47.22,47.3,11396.0,47.39,47.48,47.22,47.3,11396.0
2017-07-20 14:00:00,47.26,47.6,47.26,47.54,2017.0,47.26,47.6,47.26,47.54,2017.0
2017-07-20 14:30:00,47.54,47.54,47.35,47.43,2907.0,47.54,47.54,47.35,47.43,2907.0
2017-07-20 15:00:00,47.44,47.56,47.39,47.56,8614.0,47.44,47.56,47.39,47.56,8614.0
2017-07-20 15:30:00,47.59,47.68,47.53,47.55,14593.0,47.59,47.68,47.53,47.55,14593.0
2017-07-21 09:30:00,47.35,48.33,47.31,47.67,22777.0,47.35,48.33,47.31,47.67,22777.0
2017-07-21 10:00:00,47.64,48.04,47.64,47.87,3300.0,47.64,48.04,47.64,47.87,3300.0
2017-07-21 10:30:00,47.81,47.92,47.59,47.59,4000.0,47.81,47.92,47.59,47.59,4000.0
2017-07-21 11:00:00,47.62,47.75,47.5,47.66,3785.0,47.62,47.75,47.5,47.66,3785.0
2017-07-21 11:30:00,47.67,47.83,47.67,47.69,5900.0,47.67,47.83,47.67,47.69,5900.0
2017-07-21 12:00:00,47.85,47.95,47.56,47.6,5000.0,47.85,47.95,47.56,47.6,5000.0
2017-07-21 12:30:00,47.74,47.78,47.67,47.73,3615.0,47.74,47.78,47.67,47.73,3615.0
2017-07-21 13:00:00,47.85,47.85,47.62,47.62,4034.0,47.85,47.85,47.62,47.62,4034.0
2017-07-21 13:30:00,47.61,47.62,47.4,47.43,2000.0,47.61,47.62,47.4,47.43,2000.0
2017-07-21 14:00:00,47.42,47.44,47.2,47.2,4873.0,47.42,47.44,47.2,47.2,4873.0
2017-07-21 14:30:00,47.22,47.33,47.21,47.28,3127.0,47.22,47.33,47.21,47.28,3127.0
2017-07-21 15:00:00,47.24,47.38,47.22,47.33,8349.0,47.24,47.38,47.22,47.33,8349.0
2017-07-21 15:30:00,47.35,47.51,47.33,47.47,16795.0,47.35,47.51,47.33,47.47,16795.0
2017-07-24 09:30:00,47.38,47.97,47.05,47.94,6373.0,47.38,47.97,47.05,47.94,6373.0
2017-07-24 10:00:00,48.0,48.09,47.73,47.73,7000.0,48.0,48.09,47.73,47.73,7000.0
2017-07-24 10:30:00,47.79,47.89,47.73,47.89,1750.0,47.79,47.89,47.73,47.89,1750.0
2017-07-24 11:00:00,47.84,47.85,47.52,47.68,11068.0,47.84,47.85,47.52,47.68,11068.0
2017-07-24 11:30:00,47.76,48.0,47.76,47.91,2500.0,47.76,48.0,47.76,47.91,2500.0
2017-07-24 12:00:00,47.95,48.14,47.94,48.14,1900.0,47.95,48.14,47.94,48.14,1900.0
2017-07-24 12:30:00,48.13,48.41,48.02,48.41,4740.0,48.13,48.41,48.02,48.41,4740.0
2017-07-24 13:00:00,48.44,48.48,48.2,48.25,4859.0,48.44,48.48,48.2,48.25,4859.0
2017-07-24 13:30:00,48.24,48.24,48.07,48.11,2300.0,48.24,48.24,48.07,48.11,2300.0
2017-07-24 14:00:00,48.17,48.41,48.14,48.22,3900.0,48.17,48.41,48.14,48.22,3900.0
2017-07-24 14:30:00,48.2,48.32,48.18,48.31,3423.0,48.2,48.32,48.18,48.31,3423.0
2017-07-24 15:00:00,48.31,48.84,48.31,48.76,27571.0,48.31,48.84,48.31,48.76,27571.0
2017-07-24 15:30:00,48.7,48.84,48.3,48.37,32633.0,48.7,48.84,48.3,48.37,32633.0
2017-07-25 09:30:00,48.36,48.51,47.67,48.28,3392.0,48.36,48.51,47.67,48.28,3392.0
2017-07-25 10:00:00,48.24,48.34,47.98,47.98,4100.0,48.24,48.34,47.98,47.98,4100.0
2017-07-25 10:30:00,48.02,48.05,47.58,47.58,5244.0,48.02,48.05,47.58,47.58,5244.0
2017-07-25 11:00:00,47.64,47.96,47.61,47.85,3440.0,47.64,47.96,47.61,47.85,3440.0
2017-07-25 11:30:00,47.81,47.81,47.7,47.71,2050.0,47.81,47.81,47.7,47.71,2050.0
2017-07-25 12:00:00,47.75,47.96,47.69,47.91,2700.0,47.75,47.96,47.69,47.91,2700.0
2017-07-25 12:30:00,47.91,48.24,47.91,48.24,2100.0,47.91,48.24,47.91,48.24,2100.0
2017-07-25 13:00:00,48.23,48.25,48.15,48.25,2519.0,48.23,48.25,48.15,48.25,2519.0
2017-07-25 13:30:00,48.26,48.34,48.08,48.12,5390.0,48.26,48.34,48.08,48.12,5390.0
2017-07-25 14:00:00,48.11,48.13,47.97,48.04,4780.0,48.11,48.13,47.97,48.04,4780.0
2017-07-25 14:30:00,48.04,48.05,47.86,47.88,7382.0,48.04,48.05,47.86,47.88,7382.0
2017-07-25 15:00:00,47.95,47.95,47.81,47.83,5900.0,47.95,47.95,47.81,47.83,5900.0
2017-07-25 15:30:00,47.8,48.11,47.77,47.99,23512.0,47.8,48.11,47.77,47.99,23512.0
2017-07-26 09:30:00,48.2,48.5,48.08,48.24,3749.0,48.2,48.5,48.08,48.24,3749.0
2017-07-26 10:00:00,48.16,48.29,48.04,48.06,6640.0,48.16,48.29,48.04,48.06,6640.0
2017-07-26 10:30:00,48.06,48.08,47.83,47.97,2800.0,48.06,48.08,47.83,47.97,2800.0
2017-07-26 11:00:00,48.02,48.04,47.79,47.81,3131.0,48.02,48.04,47.79,47.81,3131.0
2017-07-26 11:30:00,47.83,48.32,47.74,48.25,3300.0,47.83,48.32,47.74,48.25,3300.0
2017-07-26 12:00:00,48.31,48.41,48.22,48.27,3324.0,48.31,48.41,48.22,48.27,3324.0
2017-07-26 12:30:00,48.24,48.28,48.05,48.1,3331.0,48.24,48.28,48.05,48.1,3331.0
2017-07-26 13:00:00,48.1,48.14,48.01,48.04,13100.0,48.1,48.14,48.01,48.04,13100.0
2017-07-26 13:30:00,48.0,48.02,47.9,47.9,5088.0,48.0,48.02,47.9,47.9,5088.0
2017-07-26 14:00:00,47.91,47.98,47.89,47.89,2400.0,47.91,47.98,47.89,47.89,2400.0
2017-07-26 14:30:00,47.85,47.94,47.76,47.94,1600.0,47.85,47.94,47.76,47.94,1600.0
2017-07-26 15:00:00,47.89,48.08,47.88,47.92,10614.0,47.89,48.08,47.88,47.92,10614.0
2017-07-26 15:30:00,47.9,48.04,47.84,47.94,26971.0,47.9,48.04,47.84,47.94,26971.0
2017-07-27 09:30:00,48.21,48.54,45.28,48.15,6691.0,48.21,48.54,45.28,48.15,6691.0
2017-07-27 10:00:00,48.12,48.13,47.83,48.09,10130.0,48.12,48.13,47.83,48.09,10130.0
2017-07-27 10:30:00,48.11,48.4,47.7,47.7,7173.0,48.11,48.4,47.7,47.7,7173.0
2017-07-27 11:00:00,47.78,47.91,47.55,47.86,4200.0,47.78,47.91,47.55,47.86,4200.0
2017-07-27 11:30:00,47.86,47.88,47.78,47.88,900.0,47.86,47.88,47.78,47.88,900.0
2017-07-27 12:00:00,47.93,47.93,47.8,47.8,2100.0,47.93,47.93,47.8,47.8,2100.0
2017-07-27 12:30:00,47.54,47.58,46.87,46.91,3400.0,47.54,47.58,46.87,46.91,3400.0
2017-07-27 13:00:00,46.91,46.91,46.06,46.15,15300.0,46.91,46.91,46.06,46.15,15300.0
2017-07-27 13:30:00,46.22,46.58,45.9,46.52,33737.0,46.22,46.58,45.9,46.52,33737.0
2017-07-27 14:00:00,46.48,46.74,46.29,46.74,5780.0,46.48,46.74,46.29,46.74,5780.0
2017-07-27 14:30:00,46.7,46.7,46.41,46.56,8794.0,46.7,46.7,46.41,46.56,8794.0
2017-07-27 15:00:00,46.53,46.6,46.43,46.43,3900.0,46.53,46.6,46.43,46.43,3900.0
2017-07-27 15:30:00,46.41,46.59,46.31,46.54,17336.0,46.41,46.59,46.31,46.54,17336.0
2017-07-28 09:30:00,46.23,46.6,45.52,46.21,10683.0,46.23,46.6,45.52,46.21,10683.0
2017-07-28 10:00:00,46.28,46.39,46.03,46.05,14023.0,46.28,46.39,46.03,46.05,14023.0
2017-07-28 10:30:00,46.07,46.33,46.01,46.3,7712.0,46.07,46.33,46.01,46.3,7712.0
2017-07-28 11:00:00,46.4,46.45,46.25,46.38,3700.0,46.4,46.45,46.25,46.38,3700.0
2017-07-28 11:30:00,46.38,46.46,46.31,46.43,5900.0,46.38,46.46,46.31,46.43,5900.0
2017-07-28 12:00:00,46.52,46.71,46.49,46.66,5900.0,46.52,46.71,46.49,46.66,5900.0
2017-07-28 12:30:00,46.67,46.89,46.67,46.82,4000.0,46.67,46.89,46.67,46.82,4000.0
2017-07-28 13:00:00,46.76,46.76,46.53,46.54,3669.0,46.76,46.76,46.53,46.54,3669.0
2017-07-28 13:30:00,46.55,46.72,46.54,46.72,3100.0,46.55,46.72,46.54,46.72,3100.0
2017-07-28 14:00:00,46.74,46.74,46.6,46.6,4630.0,46.74,46.74,46.6,46.6,4630.0
2017-07-28 14:30:00,46.65,46.65,46.5,46.56,1800.0,46.65,46.65,46.5,46.56,1800.0
2017-07-28 15:00:00,46.56,46.59,46.34,46.37,4890.0,46.56,46.59,46.34,46.37,4890.0
2017-07-28 15:30:00,46.37,46.4,46.29,46.33,25373.0,46.37,46.4,46.29,46.33,25373.0
2017-07-31 09:30:00,46.39,46.47,45.78,45.87,11676.0,46.39,46.47,45.78,45.87,11676.0
2017-07-31 10:00:00,45.8,46.43,45.79,45.95,27244.0,45.8,46.43,45.79,45.95,27244.0
2017-07-31 10:30:00,45.87,46.04,45.61,46.0,10455.0,45.87,46.04,45.61,46.0,10455.0
2017-07-31 11:00:00,46.04,46.19,45.98,46.19,10442.0,46.04,46.19,45.98,46.19,10442.0
2017-07-31 11:30:00,46.16,46.21,46.07,46.2,11035.0,46.16,46.21,46.07,46.2,11035.0
2017-07-31 12:00:00,46.23,46.25,46.03,46.1,5271.0,46.23,46.25,46.03,46.1,5271.0
2017-07-31 12:30:00,46.17,46.3,46.16,46.3,3622.0,46.17,46.3,46.16,46.3,3622.0
2017-07-31 13:00:00,46.23,46.27,46.09,46.09,4575.0,46.23,46.27,46.09,46.09,4575.0
2017-07-31 13:30:00,46.13,46.13,45.89,46.08,6878.0,46.13,46.13,45.89,46.08,6878.0
2017-07-31 14:00:00,46.08,46.23,45.94,46.17,4100.0,46.08,46.23,45.94,46.17,4100.0
2017-07-31 14:30:00,46.09,46.09,45.75,45.9,12816.0,46.09,46.09,45.75,45.9,12816.0
2017-07-31 15:00:00,45.87,45.9,45.63,45.64,17679.0,45.87,45.9,45.63,45.64,17679.0
2017-07-31 15:30:00,45.62,45.63,45.36,45.47,68125.0,45.62,45.63,45.36,45.47,68125.0
2017-08-01 09:30:00,45.87,45.87,45.38,45.54,7312.0,45.87,45.87,45.38,45.54,7312.0
2017-08-01 10:00:00,45.5,46.21,45.5,46.18,18968.0,45.5,46.21,45.5,46.18,18968.0
2017-08-01 10:30:00,46.17,46.83,46.17,46.66,32967.0,46.17,46.83,46.17,46.66,32967.0
2017-08-01 11:00:00,46.6,46.78,46.52,46.73,8107.0,46.6,46.78,46.52,46.73,8107.0
2017-08-01 11:30:00,46.73,47.07,46.64,46.82,15419.0,46.73,47.07,46.64,46.82,15419.0
2017-08-01 12:00:00,46.87,46.87,46.55,46.65,6036.0,46.87,46.87,46.55,46.65,6036.0
2017-08-01 12:30:00,46.61,46.67,46.54,46.59,7085.0,46.61,46.67,46.54,46.59,7085.0
2017-08-01 13:00:00,46.58,46.59,46.5,46.54,18415.0,46.58,46.59,46.5,46.54,18415.0
2017-08-01 13:30:00,46.59,46.6,46.4,46.54,3550.0,46.59,46.6,46.4,46.54,3550.0
2017-08-01 14:00:00,46.53,46.53,46.21,46.24,7915.0,46.53,46.53,46.21,46.24,7915.0
2017-08-01 14:30:00,46.27,46.44,46.26,46.44,4090.0,46.27,46.44,46.26,46.44,4090.0
2017-08-01 15:00:00,46.46,46.65,46.44,46.55,15524.0,46.46,46.65,46.44,46.55,15524.0
2017-08-01 15:30:00,46.46,46.66,46.36,46.49,27580.0,46.46,46.66,46.36,46.49,27580.0
2017-08-02 09:30:00,46.45,46.45,44.56,44.65,28865.0,46.45,46.45,44.56,44.65,28865.0
2017-08-02 10:00:00,44.83,44.88,43.73,43.93,22352.0,44.83,44.88,43.73,43.93,22352.0
2017-08-02 10:30:00,43.89,44.14,43.52,43.69,16575.0,43.89,44.14,43.52,43.69,16575.0
2017-08-02 11:00:00,43.57,43.69,42.98,43.57,19970.0,43.57,43.69,42.98,43.57,19970.0
2017-08-02 11:30:00,43.51,43.62,43.41,43.62,4393.0,43.51,43.62,43.41,43.62,4393.0
2017-08-02 12:00:00,43.52,43.59,43.4,43.56,6938.0,43.52,43.59,43.4,43.56,6938.0
2017-08-02 12:30:00,43.66,43.99,43.61,43.84,11471.0,43.66,43.99,43.61,43.84,11471.0
2017-08-02 13:00:00,43.83,43.83,43.5,43.61,16874.0,43.83,43.83,43.5,43.61,16874.0
2017-08-02 13:30:00,43.61,44.07,43.61,44.06,11374.0,43.61,44.07,43.61,44.06,11374.0
2017-08-02 14:00:00,44.06,44.07,43.88,44.07,9347.0,44.06,44.07,43.88,44.07,9347.0
2017-08-02 14:30:00,44.06,44.3,44.06,44.21,8200.0,44.06,44.3,44.06,44.21,8200.0
2017-08-02 15:00:00,44.21,44.3,44.08,44.15,10807.0,44.21,44.3,44.08,44.15,10807.0
2017-08-02 15:30:00,44.14,44.14,43.98,44.01,49933.0,44.14,44.14,43.98,44.01,49933.0
2017-08-03 09:30:00,44.09,44.52,44.02,44.39,7137.0,44.09,44.52,44.02,44.39,7137.0
2017-08-03 10:00:00,44.45,45.06,44.42,44.96,21506.0,44.45,45.06,44.42,44.96,21506.0
2017-08-03 10:30:00,45.0,45.0,44.58,44.74,8496.0,45.0,45.0,44.58,44.74,8496.0
2017-08-03 11:00:00,44.75,44.87,44.63,44.71,6600.0,44.75,44.87,44.63,44.71,6600.0
2017-08-03 11:30:00,44.66,44.76,44.53,44.71,5500.0,44.66,44.76,44.53,44.71,5500.0
2017-08-03 12:00:00,44.7,45.07,44.7,45.0,9173.0,44.7,45.07,44.7,45.0,9173.0
2017-08-03 12:30:00,45.04,45.07,44.45,44.75,45047.0,45.04,45.07,44.45,44.75,45047.0
2017-08-03 13:00:00,44.72,44.72,44.27,44.33,7409.0,44.72,44.72,44.27,44.33,7409.0
2017-08-03 13:30:00,44.29,44.57,44.24,44.41,9980.0,44.29,44.57,44.24,44.41,9980.0
2017-08-03 14:00:00,44.43,44.46,44.27,44.43,7287.0,44.43,44.46,44.27,44.43,7287.0
2017-08-03 14:30:00,44.48,44.5,44.03,44.09,12505.0,44.48,44.5,44.03,44.09,12505.0
2017-08-03 15:00:00,44.12,44.2,44.04,44.04,22249.0,44.12,44.2,44.04,44.04,22249.0
2017-08-03 15:30:00,44.04,44.14,43.75,44.11,67241.0,44.04,44.14,43.75,44.11,67241.0
2017-08-04 09:30:00,44.29,44.75,42.54,44.25,19609.0,44.29,44.75,42.54,44.25,19609.0
2017-08-04 10:00:00,44.25,44.32,44.02,44.08,6400.0,44.25,44.32,44.02,44.08,6400.0
2017-08-04 10:30:00,44.07,44.13,43.94,44.13,6528.0,44.07,44.13,43.94,44.13,6528.0
2017-08-04 11:00:00,44.19,44.3,44.04,44.04,8400.0,44.19,44.3,44.04,44.04,8400.0
2017-08-04 11:30:00,44.07,44.32,43.93,44.18,7600.0,44.07,44.32,43.93,44.18,7600.0
2017-08-04 12:00:00,44.17,44.18,43.98,44.05,1790.0,44.17,44.18,43.98,44.05,1790.0
2017-08-04 12:30:00,43.95,44.0,43.82,43.97,7200.0,43.95,44.0,43.82,43.97,7200.0
2017-08-04 13:00:00,44.0,44.06,43.92,43.99,6900.0,44.0,44.06,43.92,43.99,6900.0
2017-08-04 13:30:00,43.94,44.14,43.94,43.95,6505.0,43.94,44.14,43.94,43.95,6505.0
2017-08-04 14:00:00,43.96,44.04,43.89,43.96,6456.0,43.96,44.04,43.89,43.96,6456.0
2017-08-04 14:30:00,43.9,43.98,43.81,43.95,8788.0,43.9,43.98,43.81,43.95,8788.0
2017-08-04 15:00:00,43.92,44.06,43.91,44.05,25201.0,43.92,44.06,43.91,44.05,25201.0
2017-08-04 15:30:00,44.06,44.06,43.93,44.0,37958.0,44.06,44.06,43.93,44.0,37958.0
2017-08-07 09:30:00,43.85,43.99,43.67,43.86,5972.0,43.85,43.99,43.67,43.86,5972.0
2017-08-07 10:00:00,43.87,44.52,43.86,44.36,24450.0,43.87,44.52,43.86,44.36,24450.0
2017-08-07 10:30:00,44.3,44.91,44.15,44.91,44544.0,44.3,44.91,44.15,44.91,44544.0
2017-08-07 11:00:00,44.91,45.04,44.39,44.7,37934.0,44.91,45.04,44.39,44.7,37934.0
2017-08-07 11:30:00,44.7,44.77,44.28,44.36,8517.0,44.7,44.77,44.28,44.36,8517.0
2017-08-07 12:00:00,44.41,44.5,44.25,44.27,1529.0,44.41,44.5,44.25,44.27,1529.0
2017-08-07 12:30:00,44.24,44.41,44.09,44.15,25671.0,44.24,44.41,44.09,44.15,25671.0
2017-08-07 13:00:00,44.15,44.29,43.9,43.9,10300.0,44.15,44.29,43.9,43.9,10300.0
2017-08-07 13:30:00,44.0,44.2,43.97,43.98,10969.0,44.0,44.2,43.97,43.98,10969.0
2017-08-07 14:00:00,44.06,44.3,44.03,44.29,6500.0,44.06,44.3,44.03,44.29,6500.0
2017-08-07 14:30:00,44.25,44.3,44.22,44.29,15500.0,44.25,44.3,44.22,44.29,15500.0
2017-08-07 15:00:00,44.29,44.29,44.12,44.17,4657.0,44.29,44.29,44.12,44.17,4657.0
2017-08-07 15:30:00,44.19,44.27,44.04,44.22,15012.0,44.19,44.27,44.04,44.22,15012.0
2017-08-08 09:30:00,44.05,44.05,43.43,43.44,11309.0,44.05,44.05,43.43,43.44,11309.0
2017-08-08 10:00:00,43.43,44.0,43.43,43.74,14137.0,43.43,44.0,43.43,43.74,14137.0
2017-08-08 10:30:00,43.59,44.08,43.59,44.08,9538.0,43.59,44.08,43.59,44.08,9538.0
2017-08-08 11:00:00,44.1,44.22,43.98,44.2,6828.0,44.1,44.22,43.98,44.2,6828.0
2017-08-08 11:30:00,44.23,44.46,44.19,44.35,75879.0,44.23,44.46,44.19,44.35,75879.0
2017-08-08 12:00:00,44.32,44.39,44.15,44.23,10700.0,44.32,44.39,44.15,44.23,10700.0
2017-08-08 12:30:00,44.23,44.27,44.02,44.12,6233.0,44.23,44.27,44.02,44.12,6233.0
2017-08-08 13:00:00,44.14,44.16,44.02,44.05,3119.0,44.14,44.16,44.02,44.05,3119.0
2017-08-08 13:30:00,44.04,44.24,43.95,44.19,3391.0,44.04,44.24,43.95,44.19,3391.0
2017-08-08 14:00:00,44.15,44.21,44.1,44.19,3510.0,44.15,44.21,44.1,44.19,3510.0
2017-08-08 14:30:00,44.14,44.35,44.14,44.32,46854.0,44.14,44.35,44.14,44.32,46854.0
2017-08-08 15:00:00,44.3,44.32,44.03,44.03,21617.0,44.3,44.32,44.03,44.03,21617.0
2017-08-08 15:30:00,44.03,44.07,43.65,43.92,59606.0,44.03,44.07,43.65,43.92,59606.0
2017-08-09 09:30:00,43.73,44.73,43.46,44.69,8586.0,43.73,44.73,43.46,44.69,8586.0
2017-08-09 10:00:00,44.6,44.61,44.04,44.05,3700.0,44.6,44.61,44.04,44.05,3700.0
2017-08-09 10:30:00,44.1,44.4,44.1,44.29,4400.0,44.1,44.4,44.1,44.29,4400.0
2017-08-09 11:00:00,44.19,44.26,44.05,44.09,2404.0,44.19,44.26,44.05,44.09,2404.0
2017-08-09 11:30:00,44.22,44.41,44.13,44.28,35994.0,44.22,44.41,44.13,44.28,35994.0
2017-08-09 12:00:00,44.28,44.6,44.28,44.52,33006.0,44.28,44.6,44.28,44.52,33006.0
2017-08-09 12:30:00,44.47,44.58,44.37,44.42,7145.0,44.47,44.58,44.37,44.42,7145.0
2017-08-09 13:00:00,44.41,44.48,44.31,44.33,5176.0,44.41,44.48,44.31,44.33,5176.0
2017-08-09 13:30:00,44.33,44.38,44.03,44.18,11118.0,44.33,44.38,44.03,44.18,11118.0
2017-08-09 14:00:00,44.2,44.2,44.0,44.0,3681.0,44.2,44.2,44.0,44.0,3681.0
2017-08-09 14:30:00,44.0,44.11,43.87,44.11,10051.0,44.0,44.11,43.87,44.11,10051.0
2017-08-09 15:00:00,44.05,44.6,43.99,44.56,70578.0,44.05,44.6,43.99,44.56,70578.0
2017-08-09 15:30:00,44.49,44.83,44.47,44.7,49368.0,44.49,44.83,44.47,44.7,49368.0
2017-08-10 09:30:00,44.47,44.81,44.24,44.5,19613.0,44.47,44.81,44.24,44.5,19613.0
2017-08-10 10:00:00,44.46,44.56,43.66,43.87,14609.0,44.46,44.56,43.66,43.87,14609.0
2017-08-10 10:30:00,43.91,44.28,43.82,44.08,14200.0,43.91,44.28,43.82,44.08,14200.0
2017-08-10 11:00:00,44.14,44.21,43.97,44.0,8594.0,44.14,44.21,43.97,44.0,8594.0
2017-08-10 11:30:00,44.11,44.18,43.49,43.49,14008.0,44.11,44.18,43.49,43.49,14008.0
2017-08-10 12:00:00,43.5,43.56,43.37,43.42,8940.0,43.5,43.56,43.37,43.42,8940.0
2017-08-10 12:30:00,43.42,43.42,43.21,43.41,8384.0,43.42,43.42,43.21,43.41,8384.0
2017-08-10 13:00:00,43.45,43.61,43.43,43.53,10983.0,43.45,43.61,43.43,43.53,10983.0
2017-08-10 13:30:00,43.52,43.59,43.32,43.42,5380.0,43.52,43.59,43.32,43.42,5380.0
2017-08-10 14:00:00,43.42,43.69,43.36,43.68,6576.0,43.42,43.69,43.36,43.68,6576.0
2017-08-10 14:30:00,43.69,43.81,43.65,43.8,13887.0,43.69,43.81,43.65,43.8,13887.0
2017-08-10 15:00:00,43.8,43.82,43.43,43.43,31263.0,43.8,43.82,43.43,43.43,31263.0
2017-08-10 15:30:00,43.44,43.56,43.28,43.4,57688.0,43.44,43.56,43.28,43.4,57688.0
2017-08-11 09:30:00,45.84,46.98,43.66,45.13,88249.0,45.84,46.98,43.66,45.13,88249.0
2017-08-11 10:00:00,44.87,45.4,43.88,44.41,48287.0,44.87,45.4,43.88,44.41,48287.0
2017-08-11 10:30:00,44.52,44.53,43.54,43.7,32599.0,44.52,44.53,43.54,43.7,32599.0
2017-08-11 11:00:00,43.69,44.31,43.05,44.31,40329.0,43.69,44.31,43.05,44.31,40329.0
2017-08-11 11:30:00,44.38,44.9,44.08,44.52,51201.0,44.38,44.9,44.08,44.52,51201.0
2017-08-11 12:00:00,44.45,45.42,44.45,44.91,51905.0,44.45,45.42,44.45,44.91,51905.0
2017-08-11 12:30:00,44.91,45.05,44.58,44.73,39291.0,44.91,45.05,44.58,44.73,39291.0
2017-08-11 13:00:00,44.67,44.93,44.47,44.55,30600.0,44.67,44.93,44.47,44.55,30600.0
2017-08-11 13:30:00,44.55,45.1,44.47,44.85,34563.0,44.55,45.1,44.47,44.85,34563.0
2017-08-11 14:00:00,44.9,44.95,44.44,44.71,27737.0,44.9,44.95,44.44,44.71,27737.0
2017-08-11 14:30:00,44.74,44.82,44.4,44.66,31001.0,44.74,44.82,44.4,44.66,31001.0
2017-08-11 15:00:00,44.7,45.08,44.65,44.99,38795.0,44.7,45.08,44.65,44.99,38795.0
2017-08-11 15:30:00,44.98,45.36,44.85,45.0,78915.0,44.98,45.36,44.85,45.0,78915.0
2017-08-14 09:30:00,45.54,45.78,45.17,45.48,10940.0,45.54,45.78,45.17,45.48,10940.0
2017-08-14 10:00:00,45.52,45.66,45.35,45.38,6181.0,45.52,45.66,45.35,45.38,6181.0
2017-08-14 10:30:00,45.42,45.44,45.07,45.07,5800.0,45.42,45.44,45.07,45.07,5800.0
2017-08-14 11:00:00,45.11,45.35,44.94,45.35,16634.0,45.11,45.35,44.94,45.35,16634.0
2017-08-14 11:30:00,45.34,45.34,44.85,44.86,17249.0,45.34,45.34,44.85,44.86,17249.0
2017-08-14 12:00:00,44.88,45.01,44.8,44.93,19959.0,44.88,45.01,44.8,44.93,19959.0
2017-08-14 12:30:00,44.9,45.24,44.87,45.07,16923.0,44.9,45.24,44.87,45.07,16923.0
2017-08-14 13:00:00,45.1,45.16,45.03,45.09,12794.0,45.1,45.16,45.03,45.09,12794.0
2017-08-14 13:30:00,45.08,45.3,44.9,45.22,95240.0,45.08,45.3,44.9,45.22,95240.0
2017-08-14 14:00:00,45.23,45.33,45.11,45.33,46274.0,45.23,45.33,45.11,45.33,46274.0
2017-08-14 14:30:00,45.35,45.37,45.25,45.32,10975.0,45.35,45.37,45.25,45.32,10975.0
2017-08-14 15:00:00,45.32,45.4,45.23,45.3,24965.0,45.32,45.4,45.23,45.3,24965.0
2017-08-14 15:30:00,45.32,45.42,45.27,45.34,67037.0,45.32,45.42,45.27,45.34,67037.0
2017-08-15 09:30:00,45.29,45.46,44.59,45.09,18845.0,45.29,45.46,44.59,45.09,18845.0
2017-08-15 10:00:00,45.18,45.91,45.18,45.89,16061.0,45.18,45.91,45.18,45.89,16061.0
2017-08-15 10:30:00,45.79,45.96,45.61,45.95,8010.0,45.79,45.96,45.61,45.95,8010.0
2017-08-15 11:00:00,45.95,46.2,45.79,45.97,28432.0,45.95,46.2,45.79,45.97,28432.0
2017-08-15 11:30:00,45.98,46.1,45.79,45.94,23011.0,45.98,46.1,45.79,45.94,23011.0
2017-08-15 12:00:00,46.0,46.01,45.76,45.94,29741.0,46.0,46.01,45.76,45.94,29741.0
2017-08-15 12:30:00,45.95,46.22,45.93,46.18,24918.0,45.95,46.22,45.93,46.18,24918.0
2017-08-15 13:00:00,46.23,46.25,46.07,46.25,7896.0,46.23,46.25,46.07,46.25,7896.0
2017-08-15 13:30:00,46.25,46.27,45.92,45.92,9603.0,46.25,46.27,45.92,45.92,9603.0
2017-08-15 14:00:00,45.92,46.1,45.92,46.09,6400.0,45.92,46.1,45.92,46.09,6400.0
2017-08-15 14:30:00,46.08,46.22,46.08,46.15,7796.0,46.08,46.22,46.08,46.15,7796.0
2017-08-15 15:00:00,46.18,46.41,46.15,46.4,7547.0,46.18,46.41,46.15,46.4,7547.0
2017-08-15 15:30:00,46.38,46.41,46.17,46.19,49112.0,46.38,46.41,46.17,46.19,49112.0
2017-08-16 09:30:00,46.19,46.46,45.79,46.17,9802.0,46.19,46.46,45.79,46.17,9802.0
2017-08-16 10:00:00,46.15,46.43,46.11,46.41,10456.0,46.15,46.43,46.11,46.41,10456.0
2017-08-16 10:30:00,46.42,46.5,46.36,46.49,6513.0,46.42,46.5,46.36,46.49,6513.0
2017-08-16 11:00:00,46.44,46.65,46.43,46.54,7214.0,46.44,46.65,46.43,46.54,7214.0
2017-08-16 11:30:00,46.56,46.78,46.49,46.66,11764.0,46.56,46.78,46.49,46.66,11764.0
2017-08-16 12:00:00,46.62,46.87,46.59,46.77,5289.0,46.62,46.87,46.59,46.77,5289.0
2017-08-16 12:30:00,46.78,46.83,46.54,46.57,6650.0,46.78,46.83,46.54,46.57,6650.0
2017-08-16 13:00:00,46.62,46.7,46.45,46.5,86941.0,46.62,46.7,46.45,46.5,86941.0
2017-08-16 13:30:00,46.49,46.49,45.82,46.12,28269.0,46.49,46.49,45.82,46.12,28269.0
2017-08-16 14:00:00,46.14,46.2,45.94,46.03,7586.0,46.14,46.2,45.94,46.03,7586.0
2017-08-16 14:30:00,46.03,46.21,45.91,46.21,8424.0,46.03,46.21,45.91,46.21,8424.0
2017-08-16 15:00:00,46.28,46.28,46.01,46.14,8731.0,46.28,46.28,46.01,46.14,8731.0
2017-08-16 15:30:00,46.2,46.26,46.0,46.16,18890.0,46.2,46.26,46.0,46.16,18890.0
2017-08-17 09:30:00,45.99,46.6,45.97,46.13,31666.0,45.99,46.6,45.97,46.13,31666.0
2017-08-17 10:00:00,46.33,46.33,45.5,45.7,46220.0,46.33,46.33,45.5,45.7,46220.0
2017-08-17 10:30:00,45.7,45.94,45.66,45.66,17173.0,45.7,45.94,45.66,45.66,17173.0
2017-08-17 11:00:00,45.71,46.08,45.63,45.88,13857.0,45.71,46.08,45.63,45.88,13857.0
2017-08-17 11:30:00,45.86,46.07,45.61,45.73,11060.0,45.86,46.07,45.61,45.73,11060.0
2017-08-17 12:00:00,45.73,45.74,45.18,45.45,16810.0,45.73,45.74,45.18,45.45,16810.0
2017-08-17 12:30:00,45.38,45.55,45.32,45.38,16600.0,45.38,45.55,45.32,45.38,16600.0
2017-08-17 13:00:00,45.29,45.36,45.02,45.31,21064.0,45.29,45.36,45.02,45.31,21064.0
2017-08-17 13:30:00,45.29,45.63,45.21,45.49,20790.0,45.29,45.63,45.21,45.49,20790.0
2017-08-17 14:00:00,45.48,45.57,45.35,45.55,13854.0,45.48,45.57,45.35,45.55,13854.0
2017-08-17 14:30:00,45.53,45.75,45.48,45.57,21673.0,45.53,45.75,45.48,45.57,21673.0
2017-08-17 15:00:00,45.61,45.62,45.03,45.05,15443.0,45.61,45.62,45.03,45.05,15443.0
2017-08-17 15:30:00,45.05,45.42,44.74,45.11,127516.0,45.05,45.42,44.74,45.11,127516.0
2017-08-18 09:30:00,45.1,45.73,45.1,45.73,29811.0,45.1,45.73,45.1,45.73,29811.0
2017-08-18 10:00:00,45.65,45.83,45.31,45.45,13631.0,45.65,45.83,45.31,45.45,13631.0
2017-08-18 10:30:00,45.34,45.51,45.28,45.44,7800.0,45.34,45.51,45.28,45.44,7800.0
2017-08-18 11:00:00,45.46,45.58,45.22,45.56,7288.0,45.46,45.58,45.22,45.56,7288.0
2017-08-18 11:30:00,45.55,45.67,45.39,45.45,9404.0,45.55,45.67,45.39,45.45,9404.0
2017-08-18 12:00:00,45.38,45.38,45.07,45.24,13767.0,45.38,45.38,45.07,45.24,13767.0
2017-08-18 12:30:00,45.29,45.49,45.28,45.44,5714.0,45.29,45.49,45.28,45.44,5714.0
2017-08-18 13:00:00,45.36,45.39,45.26,45.35,3705.0,45.36,45.39,45.26,45.35,3705.0
2017-08-18 13:30:00,45.35,45.37,45.18,45.33,3538.0,45.35,45.37,45.18,45.33,3538.0
2017-08-18 14:00:00,45.32,45.37,45.24,45.31,8079.0,45.32,45.37,45.24,45.31,8079.0
2017-08-18 14:30:00,45.27,45.35,45.18,45.31,7800.0,45.27,45.35,45.18,45.31,7800.0
2017-08-18 15:00:00,45.32,45.54,45.19,45.52,89138.0,45.32,45.54,45.19,45.52,89138.0
2017-08-18 15:30:00,45.53,45.53,45.03,45.04,32097.0,45.53,45.53,45.03,45.04,32097.0
2017-08-21 09:30:00,44.89,45.26,44.72,45.08,5626.0,44.89,45.26,44.72,45.08,5626.0
2017-08-21 10:00:00,45.0,45.34,44.97,45.19,9857.0,45.0,45.34,44.97,45.19,9857.0
2017-08-21 10:30:00,45.19,45.5,45.19,45.45,1867.0,45.19,45.5,45.19,45.45,1867.0
2017-08-21 11:00:00,45.48,45.54,45.4,45.45,7300.0,45.48,45.54,45.4,45.45,7300.0
2017-08-21 11:30:00,45.48,45.73,45.48,45.73,15194.0,45.48,45.73,45.48,45.73,15194.0
2017-08-21 12:00:00,45.74,45.8,45.66,45.75,3603.0,45.74,45.8,45.66,45.75,3603.0
2017-08-21 12:30:00,45.83,45.84,45.74,45.84,3477.0,45.83,45.84,45.74,45.84,3477.0
2017-08-21 13:00:00,45.8,45.81,45.58,45.66,15083.0,45.8,45.81,45.58,45.66,15083.0
2017-08-21 13:30:00,45.67,45.86,45.66,45.72,7815.0,45.67,45.86,45.66,45.72,7815.0
2017-08-21 14:00:00,45.73,45.97,45.72,45.97,2002.0,45.73,45.97,45.72,45.97,2002.0
2017-08-21 14:30:00,45.97,46.0,45.9,45.91,5931.0,45.97,46.0,45.9,45.91,5931.0
2017-08-21 15:00:00,45.95,46.0,45.83,46.0,18209.0,45.95,46.0,45.83,46.0,18209.0
2017-08-21 15:30:00,46.0,46.24,45.97,46.11,17504.0,46.0,46.24,45.97,46.11,17504.0
2017-08-22 09:30:00,46.35,46.59,46.2,46.28,5670.0,46.35,46.59,46.2,46.28,5670.0
2017-08-22 10:00:00,46.36,46.46,46.23,46.44,5301.0,46.36,46.46,46.23,46.44,5301.0
2017-08-22 10:30:00,46.48,46.61,46.38,46.61,2300.0,46.48,46.61,46.38,46.61,2300.0
2017-08-22 11:00:00,46.6,46.73,46.43,46.73,11822.0,46.6,46.73,46.43,46.73,11822.0
2017-08-22 11:30:00,46.81,46.85,46.45,46.45,4400.0,46.81,46.85,46.45,46.45,4400.0
2017-08-22 12:00:00,46.51,46.69,46.51,46.65,2012.0,46.51,46.69,46.51,46.65,2012.0
2017-08-22 12:30:00,46.55,46.61,46.46,46.61,6837.0,46.55,46.61,46.46,46.61,6837.0
2017-08-22 13:00:00,46.68,46.72,46.65,46.68,3110.0,46.68,46.72,46.65,46.68,3110.0
2017-08-22 13:30:00,46.71,46.74,46.65,46.68,3600.0,46.71,46.74,46.65,46.68,3600.0
2017-08-22 14:00:00,46.65,46.93,46.64,46.9,3500.0,46.65,46.93,46.64,46.9,3500.0
2017-08-22 14:30:00,46.91,46.94,46.79,46.79,14367.0,46.91,46.94,46.79,46.79,14367.0
2017-08-22 15:00:00,46.84,46.99,46.8,46.9,6171.0,46.84,46.99,46.8,46.9,6171.0
2017-08-22 15:30:00,46.94,47.27,46.94,47.18,41383.0,46.94,47.27,46.94,47.18,41383.0
2017-08-23 09:30:00,46.66,47.17,46.66,47.16,4723.0,46.66,47.17,46.66,47.16,4723.0
2017-08-23 10:00:00,47.2,47.3,46.97,47.17,3447.0,47.2,47.3,46.97,47.17,3447.0
2017-08-23 10:30:00,47.07,47.13,46.94,47.08,5300.0,47.07,47.13,46.94,47.08,5300.0
2017-08-23 11:00:00,47.04,47.15,46.92,47.1,6050.0,47.04,47.15,46.92,47.1,6050.0
2017-08-23 11:30:00,47.18,47.36,47.13,47.27,1759.0,47.18,47.36,47.13,47.27,1759.0
2017-08-23 12:00:00,47.36,47.36,47.07,47.07,9400.0,47.36,47.36,47.07,47.07,9400.0
2017-08-23 12:30:00,47.06,47.2,47.06,47.13,7200.0,47.06,47.2,47.06,47.13,7200.0
2017-08-23 13:00:00,47.19,47.19,46.69,46.69,72000.0,47.19,47.19,46.69,46.69,72000.0
2017-08-23 13:30:00,46.73,46.74,46.58,46.61,85101.0,46.73,46.74,46.58,46.61,85101.0
2017-08-23 14:00:00,46.64,47.08,46.58,47.08,6040.0,46.64,47.08,46.58,47.08,6040.0
2017-08-23 14:30:00,47.15,47.26,47.15,47.25,5618.0,47.15,47.26,47.15,47.25,5618.0
2017-08-23 15:00:00,47.24,47.24,46.93,46.98,7520.0,47.24,47.24,46.93,46.98,7520.0
2017-08-23 15:30:00,46.96,46.96,46.81,46.83,24335.0,46.96,46.96,46.81,46.83,24335.0
2017-08-24 09:30:00,46.88,47.44,46.77,46.83,15838.0,46.88,47.44,46.77,46.83,15838.0
2017-08-24 10:00:00,46.8,47.08,46.76,47.0,4385.0,46.8,47.08,46.76,47.0,4385.0
2017-08-24 10:30:00,46.94,47.17,46.93,47.04,6119.0,46.94,47.17,46.93,47.04,6119.0
2017-08-24 11:00:00,46.98,47.06,46.8,46.87,3400.0,46.98,47.06,46.8,46.87,3400.0
2017-08-24 11:30:00,46.78,47.03,46.78,46.92,3527.0,46.78,47.03,46.78,46.92,3527.0
2017-08-24 12:00:00,46.92,47.0,46.86,46.92,15110.0,46.92,47.0,46.86,46.92,15110.0
2017-08-24 12:30:00,47.01,47.08,46.97,47.08,6320.0,47.01,47.08,46.97,47.08,6320.0
2017-08-24 13:00:00,46.99,47.1,46.88,46.99,11411.0,46.99,47.1,46.88,46.99,11411.0
2017-08-24 13:30:00,46.92,46.98,46.84,46.98,4945.0,46.92,46.98,46.84,46.98,4945.0
2017-08-24 14:00:00,47.0,47.06,46.85,46.97,7649.0,47.0,47.06,46.85,46.97,7649.0
2017-08-24 14:30:00,46.96,47.06,46.89,47.0,8989.0,46.96,47.06,46.89,47.0,8989.0
2017-08-24 15:00:00,46.96,47.01,46.91,46.95,5026.0,46.96,47.01,46.91,46.95,5026.0
2017-08-24 15:30:00,46.94,47.05,46.84,46.88,53655.0,46.94,47.05,46.84,46.88,53655.0
2017-08-25 09:30:00,47.15,47.39,46.97,47.09,8681.0,47.15,47.39,46.97,47.09,8681.0
2017-08-25 10:00:00,47.02,47.2,46.97,47.01,17787.0,47.02,47.2,46.97,47.01,17787.0
2017-08-25 10:30:00,46.98,46.98,46.85,46.9,5000.0,46.98,46.98,46.85,46.9,5000.0
2017-08-25 11:00:00,46.84,46.88,46.66,46.78,8300.0,46.84,46.88,46.66,46.78,8300.0
2017-08-25 11:30:00,46.75,46.75,46.67,46.7,2100.0,46.75,46.75,46.67,46.7,2100.0
2017-08-25 12:00:00,46.74,46.78,46.53,46.66,3980.0,46.74,46.78,46.53,46.66,3980.0
2017-08-25 12:30:00,46.62,46.64,46.56,46.63,7571.0,46.62,46.64,46.56,46.63,7571.0
2017-08-25 13:00:00,46.64,46.77,46.63,46.71,3428.0,46.64,46.77,46.63,46.71,3428.0
2017-08-25 13:30:00,46.7,46.73,46.68,46.71,2446.0,46.7,46.73,46.68,46.71,2446.0
2017-08-25 14:00:00,46.69,46.81,46.66,46.8,3200.0,46.69,46.81,46.66,46.8,3200.0
2017-08-25 14:30:00,46.79,46.87,46.76,46.77,3590.0,46.79,46.87,46.76,46.77,3590.0
2017-08-25 15:00:00,46.77,46.81,46.7,46.77,23005.0,46.77,46.81,46.7,46.77,23005.0
2017-08-25 15:30:00,46.78,46.78,46.57,46.64,25166.0,46.78,46.78,46.57,46.64,25166.0
2017-08-28 09:30:00,46.86,46.87,46.46,46.69,4028.0,46.86,46.87,46.46,46.69,4028.0
2017-08-28 10:00:00,46.58,46.67,46.35,46.55,11244.0,46.58,46.67,46.35,46.55,11244.0
2017-08-28 10:30:00,46.55,46.87,46.51,46.86,10612.0,46.55,46.87,46.51,46.86,10612.0
2017-08-28 11:00:00,46.82,46.84,46.54,46.54,2925.0,46.82,46.84,46.54,46.54,2925.0
2017-08-28 11:30:00,46.6,46.78,46.5,46.72,40376.0,46.6,46.78,46.5,46.72,40376.0
2017-08-28 12:00:00,46.74,46.98,46.74,46.9,8151.0,46.74,46.98,46.74,46.9,8151.0
2017-08-28 12:30:00,46.9,46.91,46.74,46.9,4532.0,46.9,46.91,46.74,46.9,4532.0
2017-08-28 13:00:00,46.93,46.95,46.81,46.88,3662.0,46.93,46.95,46.81,46.88,3662.0
2017-08-28 13:30:00,46.89,46.98,46.85,46.98,2800.0,46.89,46.98,46.85,46.98,2800.0
2017-08-28 14:00:00,46.91,47.0,46.89,46.96,5621.0,46.91,47.0,46.89,46.96,5621.0
2017-08-28 14:30:00,46.99,47.0,46.86,46.92,10110.0,46.99,47.0,46.86,46.92,10110.0
2017-08-28 15:00:00,46.93,46.93,46.78,46.87,7579.0,46.93,46.93,46.78,46.87,7579.0
2017-08-28 15:30:00,46.92,46.95,46.81,46.94,24067.0,46.92,46.95,46.81,46.94,24067.0
2017-08-29 09:30:00,46.36,46.82,46.36,46.81,3956.0,46.36,46.82,46.36,46.81,3956.0
2017-08-29 10:00:00,46.62,46.72,46.33,46.45,3800.0,46.62,46.72,46.33,46.45,3800.0
2017-08-29 10:30:00,46.49,46.7,46.49,46.53,4475.0,46.49,46.7,46.49,46.53,4475.0
2017-08-29 11:00:00,46.6,46.67,46.53,46.57,1500.0,46.6,46.67,46.53,46.57,1500.0
2017-08-29 11:30:00,46.58,46.83,46.53,46.83,1900.0,46.58,46.83,46.53,46.83,1900.0
2017-08-29 12:00:00,46.86,46.87,46.71,46.74,3550.0,46.86,46.87,46.71,46.74,3550.0
2017-08-29 12:30:00,46.75,47.0,46.74,47.0,3100.0,46.75,47.0,46.74,47.0,3100.0
2017-08-29 13:00:00,46.92,47.0,46.84,47.0,3502.0,46.92,47.0,46.84,47.0,3502.0
2017-08-29 13:30:00,47.02,47.02,46.82,46.93,1700.0,47.02,47.02,46.82,46.93,1700.0
2017-08-29 14:00:00,46.93,47.01,46.93,46.99,1100.0,46.93,47.01,46.93,46.99,1100.0
2017-08-29 14:30:00,47.0,47.1,46.93,46.99,4800.0,47.0,47.1,46.93,46.99,4800.0
2017-08-29 15:00:00,46.98,47.0,46.93,46.95,2993.0,46.98,47.0,46.93,46.95,2993.0
2017-08-29 15:30:00,46.97,46.99,46.86,46.88,21324.0,46.97,46.99,46.86,46.88,21324.0
2017-08-30 09:30:00,46.82,47.3,46.79,47.15,8103.0,46.82,47.3,46.79,47.15,8103.0
2017-08-30 10:00:00,47.09,47.33,46.99,47.14,20220.0,47.09,47.33,46.99,47.14,20220.0
2017-08-30 10:30:00,47.14,47.22,47.06,47.18,7100.0,47.14,47.22,47.06,47.18,7100.0
2017-08-30 11:00:00,47.21,47.44,47.17,47.44,1700.0,47.21,47.44,47.17,47.44,1700.0
2017-08-30 11:30:00,47.45,47.63,46.88,47.11,33683.0,47.45,47.63,46.88,47.11,33683.0
2017-08-30 12:00:00,47.1,47.2,47.03,47.2,1700.0,47.1,47.2,47.03,47.2,1700.0
2017-08-30 12:30:00,47.19,47.47,47.19,47.47,1439.0,47.19,47.47,47.19,47.47,1439.0
2017-08-30 13:00:00,47.44,47.83,47.44,47.8,25033.0,47.44,47.83,47.44,47.8,25033.0
2017-08-30 13:30:00,47.83,47.99,47.83,47.91,17846.0,47.83,47.99,47.83,47.91,17846.0
2017-08-30 14:00:00,47.94,47.94,47.5,47.73,20014.0,47.94,47.94,47.5,47.73,20014.0
2017-08-30 14:30:00,47.77,47.85,47.58,47.84,22281.0,47.77,47.85,47.58,47.84,22281.0
2017-08-30 15:00:00,47.81,48.17,47.8,48.13,37459.0,47.81,48.17,47.8,48.13,37459.0
2017-08-30 15:30:00,48.12,48.16,47.96,48.11,28907.0,48.12,48.16,47.96,48.11,28907.0
2017-08-31 09:30:00,48.13,48.56,47.94,48.56,2852.0,48.13,48.56,47.94,48.56,2852.0
2017-08-31 10:00:00,48.5,48.55,48.24,48.4,11481.0,48.5,48.55,48.24,48.4,11481.0
2017-08-31 10:30:00,48.34,48.41,48.11,48.31,25190.0,48.34,48.41,48.11,48.31,25190.0
2017-08-31 11:00:00,48.23,48.8,48.17,48.72,36106.0,48.23,48.8,48.17,48.72,36106.0
2017-08-31 11:30:00,48.66,48.73,48.5,48.59,10425.0,48.66,48.73,48.5,48.59,10425.0
2017-08-31 12:00:00,48.59,48.75,48.54,48.72,5159.0,48.59,48.75,48.54,48.72,5159.0
2017-08-31 12:30:00,48.76,48.8,48.68,48.8,6800.0,48.76,48.8,48.68,48.8,6800.0
2017-08-31 13:00:00,48.8,48.86,48.7,48.75,3700.0,48.8,48.86,48.7,48.75,3700.0
2017-08-31 13:30:00,48.77,48.87,48.76,48.85,2700.0,48.77,48.87,48.76,48.85,2700.0
2017-08-31 14:00:00,48.88,48.97,48.77,48.88,11284.0,48.88,48.97,48.77,48.88,11284.0
2017-08-31 14:30:00,48.88,48.98,48.86,48.96,5868.0,48.88,48.98,48.86,48.96,5868.0
2017-08-31 15:00:00,48.93,49.02,48.88,48.98,15812.0,48.93,49.02,48.88,48.98,15812.0
2017-08-31 15:30:00,49.0,49.14,48.97,49.14,28320.0,49.0,49.14,48.97,49.14,28320.0
2017-09-01 09:30:00,49.15,49.49,48.56,48.57,7174.0,49.15,49.49,48.56,48.57,7174.0
2017-09-01 10:00:00,48.5,48.87,48.23,48.75,20859.0,48.5,48.87,48.23,48.75,20859.0
2017-09-01 10:30:00,48.68,48.69,48.54,48.54,11335.0,48.68,48.69,48.54,48.54,11335.0
2017-09-01 11:00:00,48.6,48.72,48.5,48.5,3174.0,48.6,48.72,48.5,48.5,3174.0
2017-09-01 11:30:00,48.61,48.84,48.53,48.72,8992.0,48.61,48.84,48.53,48.72,8992.0
2017-09-01 12:00:00,48.72,48.72,48.49,48.5,19035.0,48.72,48.72,48.49,48.5,19035.0
2017-09-01 12:30:00,48.5,48.73,48.5,48.5,16392.0,48.5,48.73,48.5,48.5,16392.0
2017-09-01 13:00:00,48.49,48.56,48.44,48.49,2000.0,48.49,48.56,48.44,48.49,2000.0
2017-09-01 13:30:00,48.57,48.6,48.46,48.46,26400.0,48.57,48.6,48.46,48.46,26400.0
2017-09-01 14:00:00,48.54,48.6,48.47,48.52,9995.0,48.54,48.6,48.47,48.52,9995.0
2017-09-01 14:30:00,48.57,48.6,48.43,48.47,5394.0,48.57,48.6,48.43,48.47,5394.0
2017-09-01 15:00:00,48.44,48.59,48.38,48.38,8772.0,48.44,48.59,48.38,48.38,8772.0
2017-09-01 15:30:00,48.41,48.57,48.34,48.49,29730.0,48.41,48.57,48.34,48.49,29730.0
2017-09-05 09:30:00,48.22,48.88,48.01,48.56,28320.0,48.22,48.88,48.01,48.56,28320.0
2017-09-05 10:00:00,48.61,48.61,48.31,48.41,18521.0,48.61,48.61,48.31,48.41,18521.0
2017-09-05 10:30:00,48.31,48.46,48.14,48.4,13166.0,48.31,48.46,48.14,48.4,13166.0
2017-09-05 11:00:00,48.4,48.47,48.33,48.4,8914.0,48.4,48.47,48.33,48.4,8914.0
2017-09-05 11:30:00,48.44,48.48,47.97,48.28,17233.0,48.44,48.48,47.97,48.28,17233.0
2017-09-05 12:00:00,48.28,48.28,47.95,47.95,3445.0,48.28,48.28,47.95,47.95,3445.0
2017-09-05 12:30:00,47.79,48.01,47.75,47.87,4302.0,47.79,48.01,47.75,47.87,4302.0
2017-09-05 13:00:00,47.84,47.89,47.71,47.89,8644.0,47.84,47.89,47.71,47.89,8644.0
2017-09-05 13:30:00,47.87,48.3,47.79,48.3,12576.0,47.87,48.3,47.79,48.3,12576.0
2017-09-05 14:00:00,48.32,48.54,48.2,48.45,3500.0,48.32,48.54,48.2,48.45,3500.0
2017-09-05 14:30:00,48.51,48.51,48.37,48.41,5779.0,48.51,48.51,48.37,48.41,5779.0
2017-09-05 15:00:00,48.43,48.49,48.36,48.45,9564.0,48.43,48.49,48.36,48.45,9564.0
2017-09-05 15:30:00,48.44,48.55,48.42,48.5,20173.0,48.44,48.55,48.42,48.5,20173.0
2017-09-06 09:30:00,48.7,48.7,47.74,47.97,7611.0,48.7,48.7,47.74,47.97,7611.0
2017-09-06 10:00:00,47.98,48.08,47.58,47.59,10333.0,47.98,48.08,47.58,47.59,10333.0
2017-09-06 10:30:00,47.63,47.65,47.46,47.61,4400.0,47.63,47.65,47.46,47.61,4400.0
2017-09-06 11:00:00,47.65,47.66,47.35,47.46,6700.0,47.65,47.66,47.35,47.46,6700.0
2017-09-06 11:30:00,47.49,47.7,47.49,47.7,1900.0,47.49,47.7,47.49,47.7,1900.0
2017-09-06 12:00:00,47.71,47.72,47.56,47.65,4100.0,47.71,47.72,47.56,47.65,4100.0
2017-09-06 12:30:00,47.7,47.79,47.7,47.79,1584.0,47.7,47.79,47.7,47.79,1584.0
2017-09-06 13:00:00,47.84,48.03,47.77,47.78,5550.0,47.84,48.03,47.77,47.78,5550.0
2017-09-06 13:30:00,47.85,47.87,47.71,47.78,7986.0,47.85,47.87,47.71,47.78,7986.0
2017-09-06 14:00:00,47.73,47.86,47.73,47.81,5047.0,47.73,47.86,47.73,47.81,5047.0
2017-09-06 14:30:00,47.81,47.81,47.64,47.75,3283.0,47.81,47.81,47.64,47.75,3283.0
2017-09-06 15:00:00,47.76,47.76,47.56,47.61,12781.0,47.76,47.76,47.56,47.61,12781.0
2017-09-06 15:30:00,47.57,47.6,47.43,47.46,13623.0,47.57,47.6,47.43,47.46,13623.0
2017-09-07 09:30:00,47.58,47.8,47.5,47.61,2897.0,47.58,47.8,47.5,47.61,2897.0
2017-09-07 10:00:00,47.58,47.7,47.48,47.55,5013.0,47.58,47.7,47.48,47.55,5013.0
2017-09-07 10:30:00,47.55,47.92,47.54,47.9,14301.0,47.55,47.92,47.54,47.9,14301.0
2017-09-07 11:00:00,47.86,47.9,47.6,47.7,4000.0,47.86,47.9,47.6,47.7,4000.0
2017-09-07 11:30:00,47.7,47.8,47.66,47.66,2520.0,47.7,47.8,47.66,47.66,2520.0
2017-09-07 12:00:00,47.59,47.78,47.48,47.78,15626.0,47.59,47.78,47.48,47.78,15626.0
2017-09-07 12:30:00,47.8,47.99,47.77,47.88,7040.0,47.8,47.99,47.77,47.88,7040.0
2017-09-07 13:00:00,47.89,47.96,47.78,47.91,17710.0,47.89,47.96,47.78,47.91,17710.0
2017-09-07 13:30:00,47.95,48.0,47.93,47.94,3829.0,47.95,48.0,47.93,47.94,3829.0
2017-09-07 14:00:00,47.91,47.92,47.73,47.73,4842.0,47.91,47.92,47.73,47.73,4842.0
2017-09-07 14:30:00,47.71,47.75,47.63,47.71,6100.0,47.71,47.75,47.63,47.71,6100.0
2017-09-07 15:00:00,47.73,47.76,47.51,47.51,7492.0,47.73,47.76,47.51,47.51,7492.0
2017-09-07 15:30:00,47.52,47.64,47.52,47.58,24883.0,47.52,47.64,47.52,47.58,24883.0
2017-09-08 09:30:00,47.52,47.85,46.44,46.98,4891.0,47.52,47.85,46.44,46.98,4891.0
2017-09-08 10:00:00,47.18,47.4,47.18,47.23,3110.0,47.18,47.4,47.18,47.23,3110.0
2017-09-08 10:30:00,47.27,47.27,46.96,47.19,8100.0,47.27,47.27,46.96,47.19,8100.0
2017-09-08 11:00:00,47.22,47.33,47.17,47.33,17859.0,47.22,47.33,47.17,47.33,17859.0
2017-09-08 11:30:00,47.33,47.5,47.33,47.5,3271.0,47.33,47.5,47.33,47.5,3271.0
2017-09-08 12:00:00,47.47,47.5,47.27,47.27,2850.0,47.47,47.5,47.27,47.27,2850.0
2017-09-08 12:30:00,47.28,47.37,47.23,47.27,3772.0,47.28,47.37,47.23,47.27,3772.0
2017-09-08 13:00:00,47.31,47.4,47.21,47.33,3755.0,47.31,47.4,47.21,47.33,3755.0
2017-09-08 13:30:00,47.26,47.39,47.17,47.26,4117.0,47.26,47.39,47.17,47.26,4117.0
2017-09-08 14:00:00,47.27,47.27,47.14,47.16,3096.0,47.27,47.27,47.14,47.16,3096.0
2017-09-08 14:30:00,47.18,47.2,47.02,47.13,23069.0,47.18,47.2,47.02,47.13,23069.0
2017-09-08 15:00:00,47.14,47.26,47.01,47.01,9325.0,47.14,47.26,47.01,47.01,9325.0
2017-09-08 15:30:00,47.04,47.08,46.97,47.03,25750.0,47.04,47.08,46.97,47.03,25750.0
2017-09-11 09:30:00,47.44,47.98,47.44,47.64,8657.0,47.44,47.98,47.44,47.64,8657.0
2017-09-11 10:00:00,47.7,47.7,47.42,47.48,7036.0,47.7,47.7,47.42,47.48,7036.0
2017-09-11 10:30:00,47.44,47.53,47.19,47.53,5245.0,47.44,47.53,47.19,47.53,5245.0
2017-09-11 11:00:00,47.49,47.84,47.49,47.72,69022.0,47.49,47.84,47.49,47.72,69022.0
2017-09-11 11:30:00,47.72,47.79,47.6,47.6,15583.0,47.72,47.79,47.6,47.6,15583.0
2017-09-11 12:00:00,47.59,47.65,47.54,47.64,1798.0,47.59,47.65,47.54,47.64,1798.0
2017-09-11 12:30:00,47.64,47.76,47.59,47.69,5600.0,47.64,47.76,47.59,47.69,5600.0
2017-09-11 13:00:00,47.76,47.92,47.76,47.81,51284.0,47.76,47.92,47.76,47.81,51284.0
2017-09-11 13:30:00,47.83,48.1,47.81,47.92,15302.0,47.83,48.1,47.81,47.92,15302.0
2017-09-11 14:00:00,47.92,47.93,47.7,47.7,7332.0,47.92,47.93,47.7,47.7,7332.0
2017-09-11 14:30:00,47.78,47.78,47.62,47.72,5000.0,47.78,47.78,47.62,47.72,5000.0
2017-09-11 15:00:00,47.72,47.94,47.72,47.84,52764.0,47.72,47.94,47.72,47.84,52764.0
2017-09-11 15:30:00,47.78,47.88,47.7,47.86,41530.0,47.78,47.88,47.7,47.86,41530.0
2017-09-12 09:30:00,47.9,48.3,47.2,47.2,29875.0,47.9,48.3,47.2,47.2,29875.0
2017-09-12 10:00:00,47.26,47.4,46.92,46.99,11035.0,47.26,47.4,46.92,46.99,11035.0
2017-09-12 10:30:00,46.96,47.07,46.71,46.8,4613.0,46.96,47.07,46.71,46.8,4613.0
2017-09-12 11:00:00,46.76,47.1,46.76,47.1,4151.0,46.76,47.1,46.76,47.1,4151.0
2017-09-12 11:30:00,47.06,47.49,47.01,47.19,8194.0,47.06,47.49,47.01,47.19,8194.0
2017-09-12 12:00:00,47.25,47.4,47.03,47.32,4924.0,47.25,47.4,47.03,47.32,4924.0
2017-09-12 12:30:00,47.32,47.45,47.22,47.3,7468.0,47.32,47.45,47.22,47.3,7468.0
2017-09-12 13:00:00,47.23,47.65,47.21,47.61,7144.0,47.23,47.65,47.21,47.61,7144.0
2017-09-12 13:30:00,47.52,47.79,47.46,47.58,33436.0,47.52,47.79,47.46,47.58,33436.0
2017-09-12 14:00:00,47.59,47.7,47.52,47.63,27420.0,47.59,47.7,47.52,47.63,27420.0
2017-09-12 14:30:00,47.66,47.67,47.32,47.63,12498.0,47.66,47.67,47.32,47.63,12498.0
2017-09-12 15:00:00,47.63,47.69,47.51,47.66,15363.0,47.63,47.69,47.51,47.66,15363.0
2017-09-12 15:30:00,47.65,47.81,47.58,47.73,82094.0,47.65,47.81,47.58,47.73,82094.0
2017-09-13 09:30:00,47.59,47.8,46.99,47.38,25055.0,47.59,47.8,46.99,47.38,25055.0
2017-09-13 10:00:00,47.51,47.51,47.21,47.35,5127.0,47.51,47.51,47.21,47.35,5127.0
2017-09-13 10:30:00,47.36,47.55,47.36,47.52,2705.0,47.36,47.55,47.36,47.52,2705.0
2017-09-13 11:00:00,47.51,47.6,47.42,47.44,22039.0,47.51,47.6,47.42,47.44,22039.0
2017-09-13 11:30:00,47.52,47.52,47.03,47.2,8795.0,47.52,47.52,47.03,47.2,8795.0
2017-09-13 12:00:00,47.16,47.36,47.12,47.28,3633.0,47.16,47.36,47.12,47.28,3633.0
2017-09-13 12:30:00,47.24,47.35,47.24,47.25,39600.0,47.24,47.35,47.24,47.25,39600.0
2017-09-13 13:00:00,47.19,47.19,47.06,47.1,4081.0,47.19,47.19,47.06,47.1,4081.0
2017-09-13 13:30:00,47.1,47.1,46.92,47.0,4701.0,47.1,47.1,46.92,47.0,4701.0
2017-09-13 14:00:00,47.0,47.09,46.95,47.02,5238.0,47.0,47.09,46.95,47.02,5238.0
2017-09-13 14:30:00,47.0,47.1,46.98,47.01,3122.0,47.0,47.1,46.98,47.01,3122.0
2017-09-13 15:00:00,47.01,47.01,46.9,46.9,4562.0,47.01,47.01,46.9,46.9,4562.0
2017-09-13 15:30:00,46.94,47.06,46.88,47.04,21022.0,46.94,47.06,46.88,47.04,21022.0
2017-09-14 09:30:00,46.89,46.89,46.26,46.51,8689.0,46.89,46.89,46.26,46.51,8689.0
2017-09-14 10:00:00,46.51,46.89,46.46,46.83,6300.0,46.51,46.89,46.46,46.83,6300.0
2017-09-14 10:30:00,46.94,47.25,46.9,47.19,3019.0,46.94,47.25,46.9,47.19,3019.0
2017-09-14 11:00:00,47.28,47.28,47.08,47.19,2724.0,47.28,47.28,47.08,47.19,2724.0
2017-09-14 11:30:00,47.23,47.24,47.04,47.05,3850.0,47.23,47.24,47.04,47.05,3850.0
2017-09-14 12:00:00,47.09,47.17,47.02,47.05,3149.0,47.09,47.17,47.02,47.05,3149.0
2017-09-14 12:30:00,47.06,47.07,46.9,47.01,2400.0,47.06,47.07,46.9,47.01,2400.0
2017-09-14 13:00:00,47.02,47.09,46.94,46.99,2620.0,47.02,47.09,46.94,46.99,2620.0
2017-09-14 13:30:00,46.96,46.99,46.9,46.94,3748.0,46.96,46.99,46.9,46.94,3748.0
2017-09-14 14:00:00,46.97,47.1,46.93,47.09,6988.0,46.97,47.1,46.93,47.09,6988.0
2017-09-14 14:30:00,47.16,47.42,47.12,47.21,15785.0,47.16,47.42,47.12,47.21,15785.0
2017-09-14 15:00:00,47.23,47.28,46.97,47.04,16534.0,47.23,47.28,46.97,47.04,16534.0
2017-09-14 15:30:00,47.04,47.45,47.01,47.28,31568.0,47.04,47.45,47.01,47.28,31568.0
2017-09-15 09:30:00,46.99,47.05,46.58,46.59,59117.0,46.99,47.05,46.58,46.59,59117.0
2017-09-15 10:00:00,46.63,46.84,46.63,46.65,8727.0,46.63,46.84,46.63,46.65,8727.0
2017-09-15 10:30:00,46.66,47.1,46.66,47.01,7100.0,46.66,47.1,46.66,47.01,7100.0
2017-09-15 11:00:00,47.01,47.16,46.98,47.07,7600.0,47.01,47.16,46.98,47.07,7600.0
2017-09-15 11:30:00,47.04,47.09,47.01,47.01,6178.0,47.04,47.09,47.01,47.01,6178.0
2017-09-15 12:00:00,46.97,47.08,46.96,47.07,5000.0,46.97,47.08,46.96,47.07,5000.0
2017-09-15 12:30:00,47.09,47.13,46.79,46.8,6130.0,47.09,47.13,46.79,46.8,6130.0
2017-09-15 13:00:00,46.82,47.04,46.79,46.89,7008.0,46.82,47.04,46.79,46.89,7008.0
2017-09-15 13:30:00,46.91,47.02,46.88,47.02,3249.0,46.91,47.02,46.88,47.02,3249.0
2017-09-15 14:00:00,47.03,47.04,46.84,46.9,5900.0,47.03,47.04,46.84,46.9,5900.0
2017-09-15 14:30:00,46.94,47.02,46.76,46.78,7189.0,46.94,47.02,46.76,46.78,7189.0
2017-09-15 15:00:00,46.74,46.99,46.74,46.88,8648.0,46.74,46.99,46.74,46.88,8648.0
2017-09-15 15:30:00,46.84,47.0,46.42,46.84,44381.0,46.84,47.0,46.42,46.84,44381.0
2017-09-18 09:30:00,46.98,47.23,46.67,47.01,4596.0,46.98,47.23,46.67,47.01,4596.0
2017-09-18 10:00:00,47.04,47.49,47.03,47.49,5396.0,47.04,47.49,47.03,47.49,5396.0
2017-09-18 10:30:00,47.41,47.48,47.15,47.17,6394.0,47.41,47.48,47.15,47.17,6394.0
2017-09-18 11:00:00,47.11,47.24,47.04,47.15,6306.0,47.11,47.24,47.04,47.15,6306.0
2017-09-18 11:30:00,47.16,47.27,47.11,47.25,4863.0,47.16,47.27,47.11,47.25,4863.0
2017-09-18 12:00:00,47.2,47.4,47.14,47.38,4900.0,47.2,47.4,47.14,47.38,4900.0
2017-09-18 12:30:00,47.28,47.3,47.15,47.18,3900.0,47.28,47.3,47.15,47.18,3900.0
2017-09-18 13:00:00,47.22,47.25,47.13,47.13,1600.0,47.22,47.25,47.13,47.13,1600.0
2017-09-18 13:30:00,47.09,47.2,46.98,47.11,11002.0,47.09,47.2,46.98,47.11,11002.0
2017-09-18 14:00:00,47.09,47.16,46.93,46.98,4685.0,47.09,47.16,46.93,46.98,4685.0
2017-09-18 14:30:00,47.0,47.08,46.84,47.0,3500.0,47.0,47.08,46.84,47.0,3500.0
2017-09-18 15:00:00,47.0,47.04,46.82,46.98,4053.0,47.0,47.04,46.82,46.98,4053.0
2017-09-18 15:30:00,46.94,47.0,46.78,46.97,39691.0,46.94,47.0,46.78,46.97,39691.0
2017-09-19 09:30:00,47.16,47.16,46.84,46.84,2940.0,47.16,47.16,46.84,46.84,2940.0
2017-09-19 10:00:00,46.97,47.09,46.78,46.85,4695.0,46.97,47.09,46.78,46.85,4695.0
2017-09-19 10:30:00,46.82,47.06,46.73,47.05,2534.0,46.82,47.06,46.73,47.05,2534.0
2017-09-19 11:00:00,47.03,47.07,46.92,47.06,2900.0,47.03,47.07,46.92,47.06,2900.0
2017-09-19 11:30:00,47.07,47.17,47.03,47.03,2751.0,47.07,47.17,47.03,47.03,2751.0
2017-09-19 12:00:00,47.04,47.23,47.03,47.16,2200.0,47.04,47.23,47.03,47.16,2200.0
2017-09-19 12:30:00,47.08,47.11,47.0,47.09,2100.0,47.08,47.11,47.0,47.09,2100.0
2017-09-19 13:00:00,47.1,47.44,46.99,47.28,16201.0,47.1,47.44,46.99,47.28,16201.0
2017-09-19 13:30:00,47.26,47.35,46.93,47.18,26334.0,47.26,47.35,46.93,47.18,26334.0
2017-09-19 14:00:00,47.2,47.38,46.97,47.24,51385.0,47.2,47.38,46.97,47.24,51385.0
2017-09-19 14:30:00,47.28,47.37,47.22,47.22,5600.0,47.28,47.37,47.22,47.22,5600.0
2017-09-19 15:00:00,47.23,47.25,47.14,47.25,6700.0,47.23,47.25,47.14,47.25,6700.0
2017-09-19 15:30:00,47.29,47.29,47.13,47.17,22248.0,47.29,47.29,47.13,47.17,22248.0
2017-09-20 09:30:00,47.25,47.46,47.04,47.37,23173.0,47.25,47.46,47.04,47.37,23173.0
2017-09-20 10:00:00,47.41,47.6,46.97,46.97,23194.0,47.41,47.6,46.97,46.97,23194.0
2017-09-20 10:30:00,47.01,47.05,46.79,46.79,3400.0,47.01,47.05,46.79,46.79,3400.0
2017-09-20 11:00:00,46.78,46.91,46.69,46.78,4132.0,46.78,46.91,46.69,46.78,4132.0
2017-09-20 11:30:00,46.72,46.86,46.72,46.76,1900.0,46.72,46.86,46.72,46.76,1900.0
2017-09-20 12:00:00,46.75,47.0,46.62,47.0,10800.0,46.75,47.0,46.62,47.0,10800.0
2017-09-20 12:30:00,47.03,47.08,46.98,47.02,6300.0,47.03,47.08,46.98,47.02,6300.0
2017-09-20 13:00:00,47.02,47.02,46.82,46.83,2500.0,47.02,47.02,46.82,46.83,2500.0
2017-09-20 13:30:00,46.85,47.02,46.82,47.02,2783.0,46.85,47.02,46.82,47.02,2783.0
2017-09-20 14:00:00,46.95,47.04,46.84,46.94,12245.0,46.95,47.04,46.84,46.94,12245.0
2017-09-20 14:30:00,46.99,47.03,46.79,46.95,7336.0,46.99,47.03,46.79,46.95,7336.0
2017-09-20 15:00:00,46.95,47.05,46.86,46.95,2596.0,46.95,47.05,46.86,46.95,2596.0
2017-09-20 15:30:00,46.93,47.07,46.83,46.95,31765.0,46.93,47.07,46.83,46.95,31765.0
2017-09-21 09:30:00,47.03,47.25,46.74,46.74,6079.0,47.03,47.25,46.74,46.74,6079.0
2017-09-21 10:00:00,46.78,46.78,46.43,46.58,10334.0,46.78,46.78,46.43,46.58,10334.0
2017-09-21 10:30:00,46.5,46.67,46.08,46.54,14651.0,46.5,46.67,46.08,46.54,14651.0
2017-09-21 11:00:00,46.48,46.74,46.45,46.71,8052.0,46.48,46.74,46.45,46.71,8052.0
2017-09-21 11:30:00,46.63,46.81,46.56,46.63,17404.0,46.63,46.81,46.56,46.63,17404.0
2017-09-21 12:00:00,46.62,46.9,46.58,46.9,18280.0,46.62,46.9,46.58,46.9,18280.0
2017-09-21 12:30:00,46.87,47.12,46.84,47.1,4344.0,46.87,47.12,46.84,47.1,4344.0
2017-09-21 13:00:00,47.05,47.24,47.04,47.24,3187.0,47.05,47.24,47.04,47.24,3187.0
2017-09-21 13:30:00,47.24,47.34,47.16,47.16,58498.0,47.24,47.34,47.16,47.16,58498.0
2017-09-21 14:00:00,47.22,47.28,47.18,47.21,8203.0,47.22,47.28,47.18,47.21,8203.0
2017-09-21 14:30:00,47.2,47.22,47.15,47.2,4996.0,47.2,47.22,47.15,47.2,4996.0
2017-09-21 15:00:00,47.21,47.26,47.17,47.22,8170.0,47.21,47.26,47.17,47.22,8170.0
2017-09-21 15:30:00,47.2,47.27,47.12,47.14,15654.0,47.2,47.27,47.12,47.14,15654.0
2017-09-22 09:30:00,47.02,47.5,46.19,47.5,11561.0,47.02,47.5,46.19,47.5,11561.0
2017-09-22 10:00:00,47.5,47.84,47.1,47.1,46817.0,47.5,47.84,47.1,47.1,46817.0
2017-09-22 10:30:00,47.1,47.65,47.05,47.34,25331.0,47.1,47.65,47.05,47.34,25331.0
2017-09-22 11:00:00,47.22,47.27,46.89,46.91,24738.0,47.22,47.27,46.89,46.91,24738.0
2017-09-22 11:30:00,46.88,47.11,46.8,46.89,28714.0,46.88,47.11,46.8,46.89,28714.0
2017-09-22 12:00:00,46.91,47.0,46.86,46.91,11420.0,46.91,47.0,46.86,46.91,11420.0
2017-09-22 12:30:00,46.85,47.17,46.85,47.09,12000.0,46.85,47.17,46.85,47.09,12000.0
2017-09-22 13:00:00,47.23,47.28,47.03,47.28,7350.0,47.23,47.28,47.03,47.28,7350.0
2017-09-22 13:30:00,47.36,47.61,47.3,47.42,6398.0,47.36,47.61,47.3,47.42,6398.0
2017-09-22 14:00:00,47.34,47.42,47.22,47.28,6259.0,47.34,47.42,47.22,47.28,6259.0
2017-09-22 14:30:00,47.25,47.34,47.25,47.32,4130.0,47.25,47.34,47.25,47.32,4130.0
2017-09-22 15:00:00,47.31,47.47,47.26,47.45,5440.0,47.31,47.47,47.26,47.45,5440.0
2017-09-22 15:30:00,47.44,47.49,47.24,47.27,22765.0,47.44,47.49,47.24,47.27,22765.0
2017-09-25 09:30:00,47.13,47.21,46.62,46.71,5133.0,47.13,47.21,46.62,46.71,5133.0
2017-09-25 10:00:00,46.72,46.92,46.52,46.72,5412.0,46.72,46.92,46.52,46.72,5412.0
2017-09-25 10:30:00,46.71,46.75,45.72,45.87,12470.0,46.71,46.75,45.72,45.87,12470.0
2017-09-25 11:00:00,45.96,46.05,45.81,46.01,7043.0,45.96,46.05,45.81,46.01,7043.0
2017-09-25 11:30:00,46.08,46.13,45.76,45.76,5481.0,46.08,46.13,45.76,45.76,5481.0
2017-09-25 12:00:00,45.76,45.81,45.45,45.53,6422.0,45.76,45.81,45.45,45.53,6422.0
2017-09-25 12:30:00,45.53,45.8,45.53,45.76,4913.0,45.53,45.8,45.53,45.76,4913.0
2017-09-25 13:00:00,45.72,45.74,45.67,45.73,3000.0,45.72,45.74,45.67,45.73,3000.0
2017-09-25 13:30:00,45.66,45.68,45.54,45.54,5876.0,45.66,45.68,45.54,45.54,5876.0
2017-09-25 14:00:00,45.62,45.78,45.58,45.67,6172.0,45.62,45.78,45.58,45.67,6172.0
2017-09-25 14:30:00,45.69,45.81,45.65,45.79,4700.0,45.69,45.81,45.65,45.79,4700.0
2017-09-25 15:00:00,45.79,45.92,45.75,45.91,6315.0,45.79,45.92,45.75,45.91,6315.0
2017-09-25 15:30:00,45.95,45.95,45.72,45.76,39090.0,45.95,45.95,45.72,45.76,39090.0
2017-09-26 09:30:00,45.97,46.29,45.81,46.07,5329.0,45.97,46.29,45.81,46.07,5329.0
2017-09-26 10:00:00,46.07,46.53,46.03,46.19,11900.0,46.07,46.53,46.03,46.19,11900.0
2017-09-26 10:30:00,46.12,46.19,45.61,45.69,15465.0,46.12,46.19,45.61,45.69,15465.0
2017-09-26 11:00:00,45.74,45.75,45.5,45.64,5572.0,45.74,45.75,45.5,45.64,5572.0
2017-09-26 11:30:00,45.66,45.97,45.59,45.61,11552.0,45.66,45.97,45.59,45.61,11552.0
2017-09-26 12:00:00,45.71,45.77,45.54,45.6,4282.0,45.71,45.77,45.54,45.6,4282.0
2017-09-26 12:30:00,45.59,45.62,45.35,45.62,5380.0,45.59,45.62,45.35,45.62,5380.0
2017-09-26 13:00:00,45.65,45.91,45.58,45.71,4835.0,45.65,45.91,45.58,45.71,4835.0
2017-09-26 13:30:00,45.71,45.85,45.67,45.83,50790.0,45.71,45.85,45.67,45.83,50790.0
2017-09-26 14:00:00,45.8,45.8,45.57,45.69,18300.0,45.8,45.8,45.57,45.69,18300.0
2017-09-26 14:30:00,45.7,45.74,45.47,45.47,12255.0,45.7,45.74,45.47,45.47,12255.0
2017-09-26 15:00:00,45.52,45.57,45.42,45.46,9571.0,45.52,45.57,45.42,45.46,9571.0
2017-09-26 15:30:00,45.47,45.58,45.28,45.32,22751.0,45.47,45.58,45.28,45.32,22751.0
2017-09-27 09:30:00,45.46,46.26,45.43,45.67,20188.0,45.46,46.26,45.43,45.67,20188.0
2017-09-27 10:00:00,45.84,46.16,45.77,46.07,32893.0,45.84,46.16,45.77,46.07,32893.0
2017-09-27 10:30:00,46.05,46.2,45.77,46.05,9842.0,46.05,46.2,45.77,46.05,9842.0
2017-09-27 11:00:00,46.02,46.15,45.77,46.07,3800.0,46.02,46.15,45.77,46.07,3800.0
2017-09-27 11:30:00,46.02,46.06,45.88,45.96,2808.0,46.02,46.06,45.88,45.96,2808.0
2017-09-27 12:00:00,45.93,46.21,45.86,46.12,47091.0,45.93,46.21,45.86,46.12,47091.0
2017-09-27 12:30:00,46.17,46.35,46.0,46.09,43475.0,46.17,46.35,46.0,46.09,43475.0
2017-09-27 13:00:00,46.08,46.3,46.07,46.22,47830.0,46.08,46.3,46.07,46.22,47830.0
2017-09-27 13:30:00,46.2,46.8,46.0,46.77,24010.0,46.2,46.8,46.0,46.77,24010.0
2017-09-27 14:00:00,46.79,47.11,46.79,47.02,33951.0,46.79,47.11,46.79,47.02,33951.0
2017-09-27 14:30:00,47.08,47.09,46.82,46.98,8684.0,47.08,47.09,46.82,46.98,8684.0
2017-09-27 15:00:00,47.03,47.18,46.96,47.09,7194.0,47.03,47.18,46.96,47.09,7194.0
2017-09-27 15:30:00,47.13,47.28,47.08,47.14,35668.0,47.13,47.28,47.08,47.14,35668.0
2017-09-28 09:30:00,47.03,47.11,46.58,46.98,5742.0,47.03,47.11,46.58,46.98,5742.0
2017-09-28 10:00:00,47.07,47.46,47.07,47.46,23812.0,47.07,47.46,47.07,47.46,23812.0
2017-09-28 10:30:00,47.55,47.8,47.36,47.41,6771.0,47.55,47.8,47.36,47.41,6771.0
2017-09-28 11:00:00,47.29,47.71,47.29,47.61,3100.0,47.29,47.71,47.29,47.61,3100.0
2017-09-28 11:30:00,47.6,47.71,47.55,47.71,2710.0,47.6,47.71,47.55,47.71,2710.0
2017-09-28 12:00:00,47.75,47.83,47.62,47.64,4710.0,47.75,47.83,47.62,47.64,4710.0
2017-09-28 12:30:00,47.57,47.67,47.45,47.66,4350.0,47.57,47.67,47.45,47.66,4350.0
2017-09-28 13:00:00,47.6,47.65,47.41,47.63,4700.0,47.6,47.65,47.41,47.63,4700.0
2017-09-28 13:30:00,47.64,47.76,47.63,47.76,2154.0,47.64,47.76,47.63,47.76,2154.0
2017-09-28 14:00:00,47.79,47.8,47.6,47.71,4300.0,47.79,47.8,47.6,47.71,4300.0
2017-09-28 14:30:00,47.6,47.68,47.55,47.56,2500.0,47.6,47.68,47.55,47.56,2500.0
2017-09-28 15:00:00,47.61,47.72,47.51,47.7,12713.0,47.61,47.72,47.51,47.7,12713.0
2017-09-28 15:30:00,47.72,47.91,47.64,47.91,22033.0,47.72,47.91,47.64,47.91,22033.0
2017-09-29 09:30:00,47.89,48.11,47.83,48.11,8869.0,47.89,48.11,47.83,48.11,8869.0
2017-09-29 10:00:00,48.03,48.22,47.98,48.07,6582.0,48.03,48.22,47.98,48.07,6582.0
2017-09-29 10:30:00,48.08,48.42,48.03,48.41,7430.0,48.08,48.42,48.03,48.41,7430.0
2017-09-29 11:00:00,48.39,48.56,48.34,48.55,2750.0,48.39,48.56,48.34,48.55,2750.0
2017-09-29 11:30:00,48.52,48.69,48.5,48.69,7768.0,48.52,48.69,48.5,48.69,7768.0
2017-09-29 12:00:00,48.69,48.74,48.59,48.64,4396.0,48.69,48.74,48.59,48.64,4396.0
2017-09-29 12:30:00,48.66,48.89,48.66,48.89,7110.0,48.66,48.89,48.66,48.89,7110.0
2017-09-29 13:00:00,48.84,48.89,48.77,48.8,3591.0,48.84,48.89,48.77,48.8,3591.0
2017-09-29 13:30:00,48.8,48.88,48.71,48.83,5801.0,48.8,48.88,48.71,48.83,5801.0
2017-09-29 14:00:00,48.85,48.88,48.72,48.8,5661.0,48.85,48.88,48.72,48.8,5661.0
2017-09-29 14:30:00,48.79,48.9,48.75,48.85,9914.0,48.79,48.9,48.75,48.85,9914.0
2017-09-29 15:00:00,48.8,48.9,48.78,48.85,7835.0,48.8,48.9,48.78,48.85,7835.0
2017-09-29 15:30:00,48.82,48.93,48.79,48.81,26299.0,48.82,48.93,48.79,48.81,26299.0
2017-10-02 09:30:00,48.8,49.68,48.8,49.68,13115.0,48.8,49.68,48.8,49.68,13115.0
2017-10-02 10:00:00,49.67,49.94,49.58,49.77,18622.0,49.67,49.94,49.58,49.77,18622.0
2017-10-02 10:30:00,49.87,49.88,49.5,49.74,17226.0,49.87,49.88,49.5,49.74,17226.0
2017-10-02 11:00:00,49.59,49.74,49.45,49.5,8726.0,49.59,49.74,49.45,49.5,8726.0
2017-10-02 11:30:00,49.45,49.57,49.4,49.55,12605.0,49.45,49.57,49.4,49.55,12605.0
2017-10-02 12:00:00,49.55,49.98,49.34,49.77,21577.0,49.55,49.98,49.34,49.77,21577.0
2017-10-02 12:30:00,49.89,49.89,49.56,49.79,32543.0,49.89,49.89,49.56,49.79,32543.0
2017-10-02 13:00:00,49.84,49.98,49.76,49.77,9071.0,49.84,49.98,49.76,49.77,9071.0
2017-10-02 13:30:00,49.84,49.88,49.49,49.69,14900.0,49.84,49.88,49.49,49.69,14900.0
2017-10-02 14:00:00,49.69,49.78,49.59,49.77,11733.0,49.69,49.78,49.59,49.77,11733.0
2017-10-02 14:30:00,49.8,49.9,49.69,49.81,14348.0,49.8,49.9,49.69,49.81,14348.0
2017-10-02 15:00:00,49.81,49.94,49.5,49.65,21632.0,49.81,49.94,49.5,49.65,21632.0
2017-10-02 15:30:00,49.65,49.81,49.57,49.77,37123.0,49.65,49.81,49.57,49.77,37123.0
2017-10-03 09:30:00,49.95,50.72,49.86,50.67,116734.0,49.95,50.72,49.86,50.67,116734.0
2017-10-03 10:00:00,50.56,50.72,50.02,50.07,23016.0,50.56,50.72,50.02,50.07,23016.0
2017-10-03 10:30:00,50.06,50.13,49.7,49.79,21797.0,50.06,50.13,49.7,49.79,21797.0
2017-10-03 11:00:00,49.86,50.0,49.82,49.94,7689.0,49.86,50.0,49.82,49.94,7689.0
2017-10-03 11:30:00,49.96,49.99,49.56,49.66,3863.0,49.96,49.99,49.56,49.66,3863.0
2017-10-03 12:00:00,49.68,49.8,49.65,49.72,2200.0,49.68,49.8,49.65,49.72,2200.0
2017-10-03 12:30:00,49.75,49.81,49.65,49.66,4280.0,49.75,49.81,49.65,49.66,4280.0
2017-10-03 13:00:00,49.68,49.79,49.68,49.79,4266.0,49.68,49.79,49.68,49.79,4266.0
2017-10-03 13:30:00,49.77,49.92,49.73,49.78,2200.0,49.77,49.92,49.73,49.78,2200.0
2017-10-03 14:00:00,49.82,49.94,49.71,49.71,4516.0,49.82,49.94,49.71,49.71,4516.0
2017-10-03 14:30:00,49.76,49.78,49.59,49.61,7001.0,49.76,49.78,49.59,49.61,7001.0
2017-10-03 15:00:00,49.66,49.85,49.66,49.76,7672.0,49.66,49.85,49.66,49.76,7672.0
2017-10-03 15:30:00,49.76,49.92,49.57,49.66,45414.0,49.76,49.92,49.57,49.66,45414.0
2017-10-04 09:30:00,49.77,50.06,49.24,49.42,9589.0,49.77,50.06,49.24,49.42,9589.0
2017-10-04 10:00:00,49.56,49.76,49.55,49.63,2140.0,49.56,49.76,49.55,49.63,2140.0
2017-10-04 10:30:00,49.61,49.61,49.28,49.57,1800.0,49.61,49.61,49.28,49.57,1800.0
2017-10-04 11:00:00,49.64,49.8,49.64,49.72,1600.0,49.64,49.8,49.64,49.72,1600.0
2017-10-04 11:30:00,49.81,49.91,49.77,49.91,1700.0,49.81,49.91,49.77,49.91,1700.0
2017-10-04 12:00:00,49.91,50.15,49.83,50.03,2735.0,49.91,50.15,49.83,50.03,2735.0
2017-10-04 12:30:00,50.02,50.02,49.69,49.95,6535.0,50.02,50.02,49.69,49.95,6535.0
2017-10-04 13:00:00,49.95,49.95,49.78,49.86,1146.0,49.95,49.95,49.78,49.86,1146.0
2017-10-04 13:30:00,49.85,49.85,49.6,49.73,1971.0,49.85,49.85,49.6,49.73,1971.0
2017-10-04 14:00:00,49.75,49.79,49.69,49.74,4522.0,49.75,49.79,49.69,49.74,4522.0
2017-10-04 14:30:00,49.72,49.79,49.66,49.79,8925.0,49.72,49.79,49.66,49.79,8925.0
2017-10-04 15:00:00,49.73,49.74,49.51,49.62,6524.0,49.73,49.74,49.51,49.62,6524.0
2017-10-04 15:30:00,49.65,49.75,49.56,49.61,12086.0,49.65,49.75,49.56,49.61,12086.0
2017-10-05 09:30:00,49.73,49.91,49.0,49.0,8140.0,49.73,49.91,49.0,49.0,8140.0
2017-10-05 10:00:00,48.91,49.28,48.9,49.17,6838.0,48.91,49.28,48.9,49.17,6838.0
2017-10-05 10:30:00,49.17,49.5,49.02,49.4,5800.0,49.17,49.5,49.02,49.4,5800.0
2017-10-05 11:00:00,49.41,49.57,49.35,49.57,18129.0,49.41,49.57,49.35,49.57,18129.0
2017-10-05 11:30:00,49.46,49.59,49.36,49.51,9362.0,49.46,49.59,49.36,49.51,9362.0
2017-10-05 12:00:00,49.46,49.56,49.45,49.5,14390.0,49.46,49.56,49.45,49.5,14390.0
2017-10-05 12:30:00,49.45,49.55,49.39,49.39,6700.0,49.45,49.55,49.39,49.39,6700.0
2017-10-05 13:00:00,49.42,49.54,49.34,49.5,7294.0,49.42,49.54,49.34,49.5,7294.0
2017-10-05 13:30:00,49.52,49.54,49.4,49.49,27201.0,49.52,49.54,49.4,49.49,27201.0
2017-10-05 14:00:00,49.51,49.51,49.39,49.44,6509.0,49.51,49.51,49.39,49.44,6509.0
2017-10-05 14:30:00,49.4,49.81,49.4,49.81,29982.0,49.4,49.81,49.4,49.81,29982.0
2017-10-05 15:00:00,49.75,49.83,49.56,49.68,12318.0,49.75,49.83,49.56,49.68,12318.0
2017-10-05 15:30:00,49.66,49.74,49.54,49.59,27722.0,49.66,49.74,49.54,49.59,27722.0
2017-10-06 09:30:00,49.41,49.67,49.17,49.44,6089.0,49.41,49.67,49.17,49.44,6089.0
2017-10-06 10:00:00,49.52,50.1,49.44,50.02,7880.0,49.52,50.1,49.44,50.02,7880.0
2017-10-06 10:30:00,50.06,50.06,49.68,49.75,4100.0,50.06,50.06,49.68,49.75,4100.0
2017-10-06 11:00:00,49.76,49.79,49.64,49.71,5700.0,49.76,49.79,49.64,49.71,5700.0
2017-10-06 11:30:00,49.65,49.98,49.65,49.98,3850.0,49.65,49.98,49.65,49.98,3850.0
2017-10-06 12:00:00,49.92,49.92,49.71,49.77,21223.0,49.92,49.92,49.71,49.77,21223.0
2017-10-06 12:30:00,49.76,50.04,49.76,50.02,12063.0,49.76,50.04,49.76,50.02,12063.0
2017-10-06 13:00:00,50.06,50.06,49.78,49.9,6226.0,50.06,50.06,49.78,49.9,6226.0
2017-10-06 13:30:00,49.9,49.95,49.77,49.9,11773.0,49.9,49.95,49.77,49.9,11773.0
2017-10-06 14:00:00,49.85,49.9,49.78,49.78,4607.0,49.85,49.9,49.78,49.78,4607.0
2017-10-06 14:30:00,49.83,49.94,49.82,49.91,35955.0,49.83,49.94,49.82,49.91,35955.0
2017-10-06 15:00:00,49.92,50.04,49.86,50.04,31589.0,49.92,50.04,49.86,50.04,31589.0
2017-10-06 15:30:00,50.08,50.3,50.02,50.28,22573.0,50.08,50.3,50.02,50.28,22573.0
2017-10-09 09:30:00,50.29,50.56,49.88,50.08,15030.0,50.29,50.56,49.88,50.08,15030.0
2017-10-09 10:00:00,50.07,50.09,49.78,49.9,13200.0,50.07,50.09,49.78,49.9,13200.0
2017-10-09 10:30:00,49.86,50.0,49.75,50.0,6620.0,49.86,50.0,49.75,50.0,6620.0
2017-10-09 11:00:00,50.02,50.06,49.91,49.97,11749.0,50.02,50.06,49.91,49.97,11749.0
2017-10-09 11:30:00,49.99,50.2,49.94,50.16,23385.0,49.99,50.2,49.94,50.16,23385.0
2017-10-09 12:00:00,50.19,50.26,50.09,50.09,16969.0,50.19,50.26,50.09,50.09,16969.0
2017-10-09 12:30:00,50.13,50.23,50.09,50.2,10450.0,50.13,50.23,50.09,50.2,10450.0
2017-10-09 13:00:00,50.17,50.23,49.99,50.05,9246.0,50.17,50.23,49.99,50.05,9246.0
2017-10-09 13:30:00,50.1,50.16,49.93,50.0,34710.0,50.1,50.16,49.93,50.0,34710.0
2017-10-09 14:00:00,49.98,50.03,49.87,49.99,4371.0,49.98,50.03,49.87,49.99,4371.0
2017-10-09 14:30:00,50.01,50.06,49.89,50.0,12000.0,50.01,50.06,49.89,50.0,12000.0
2017-10-09 15:00:00,50.01,50.05,49.96,50.01,9942.0,50.01,50.05,49.96,50.01,9942.0
2017-10-09 15:30:00,50.01,50.18,49.91,50.15,25697.0,50.01,50.18,49.91,50.15,25697.0
2017-10-10 09:30:00,50.36,50.46,50.13,50.19,13104.0,50.36,50.46,50.13,50.19,13104.0
2017-10-10 10:00:00,50.29,50.29,49.96,50.09,13510.0,50.29,50.29,49.96,50.09,13510.0
2017-10-10 10:30:00,50.09,50.09,49.79,50.0,5860.0,50.09,50.09,49.79,50.0,5860.0
2017-10-10 11:00:00,50.05,50.05,49.76,49.76,3345.0,50.05,50.05,49.76,49.76,3345.0
2017-10-10 11:30:00,49.76,49.9,49.62,49.65,3590.0,49.76,49.9,49.62,49.65,3590.0
2017-10-10 12:00:00,49.68,49.68,49.38,49.49,7649.0,49.68,49.68,49.38,49.49,7649.0
2017-10-10 12:30:00,49.41,49.59,49.34,49.59,3215.0,49.41,49.59,49.34,49.59,3215.0
2017-10-10 13:00:00,49.57,49.76,49.57,49.71,2519.0,49.57,49.76,49.57,49.71,2519.0
2017-10-10 13:30:00,49.68,49.69,49.58,49.67,1700.0,49.68,49.69,49.58,49.67,1700.0
2017-10-10 14:00:00,49.8,49.91,49.74,49.82,1626.0,49.8,49.91,49.74,49.82,1626.0
2017-10-10 14:30:00,49.85,50.0,49.8,49.95,3770.0,49.85,50.0,49.8,49.95,3770.0
2017-10-10 15:00:00,49.87,50.05,49.86,49.96,3000.0,49.87,50.05,49.86,49.96,3000.0
2017-10-10 15:30:00,49.98,50.02,49.81,50.0,17352.0,49.98,50.02,49.81,50.0,17352.0
2017-10-11 09:30:00,50.17,50.55,49.97,50.15,20995.0,50.17,50.55,49.97,50.15,20995.0
2017-10-11 10:00:00,49.96,50.13,49.78,49.99,10500.0,49.96,50.13,49.78,49.99,10500.0
2017-10-11 10:30:00,50.05,50.07,49.81,49.81,5123.0,50.05,50.07,49.81,49.81,5123.0
2017-10-11 11:00:00,49.84,50.01,49.8,49.93,3200.0,49.84,50.01,49.8,49.93,3200.0
2017-10-11 11:30:00,49.98,50.02,49.92,49.96,5230.0,49.98,50.02,49.92,49.96,5230.0
2017-10-11 12:00:00,49.9,50.0,49.85,50.0,3446.0,49.9,50.0,49.85,50.0,3446.0
2017-10-11 12:30:00,50.03,50.03,49.86,49.87,1500.0,50.03,50.03,49.86,49.87,1500.0
2017-10-11 13:00:00,49.92,49.97,49.88,49.97,900.0,49.92,49.97,49.88,49.97,900.0
2017-10-11 13:30:00,49.93,50.05,49.9,49.97,7233.0,49.93,50.05,49.9,49.97,7233.0
2017-10-11 14:00:00,49.97,50.0,49.84,49.98,2833.0,49.97,50.0,49.84,49.98,2833.0
2017-10-11 14:30:00,49.99,50.0,49.82,49.82,3300.0,49.99,50.0,49.82,49.82,3300.0
2017-10-11 15:00:00,49.81,50.04,49.81,50.01,5154.0,49.81,50.04,49.81,50.01,5154.0
2017-10-11 15:30:00,50.02,50.04,49.9,49.99,27639.0,50.02,50.04,49.9,49.99,27639.0
2017-10-12 09:30:00,49.93,50.04,49.27,49.97,10508.0,49.93,50.04,49.27,49.97,10508.0
2017-10-12 10:00:00,50.05,50.08,49.87,49.87,9171.0,50.05,50.08,49.87,49.87,9171.0
2017-10-12 10:30:00,49.84,49.92,49.82,49.85,5536.0,49.84,49.92,49.82,49.85,5536.0
2017-10-12 11:00:00,49.78,49.85,49.7,49.72,4399.0,49.78,49.85,49.7,49.72,4399.0
2017-10-12 11:30:00,49.79,49.81,49.75,49.78,700.0,49.79,49.81,49.75,49.78,700.0
2017-10-12 12:00:00,49.8,49.91,49.69,49.69,4100.0,49.8,49.91,49.69,49.69,4100.0
2017-10-12 12:30:00,49.76,49.76,49.61,49.71,1444.0,49.76,49.76,49.61,49.71,1444.0
2017-10-12 13:00:00,49.69,49.86,49.66,49.86,600.0,49.69,49.86,49.66,49.86,600.0
2017-10-12 13:30:00,49.84,49.89,49.58,49.58,3500.0,49.84,49.89,49.58,49.58,3500.0
2017-10-12 14:00:00,49.64,49.64,49.48,49.5,3443.0,49.64,49.64,49.48,49.5,3443.0
2017-10-12 14:30:00,49.54,49.54,49.32,49.41,6749.0,49.54,49.54,49.32,49.41,6749.0
2017-10-12 15:00:00,49.43,49.51,49.41,49.5,3447.0,49.43,49.51,49.41,49.5,3447.0
2017-10-12 15:30:00,49.48,49.48,49.16,49.3,28540.0,49.48,49.48,49.16,49.3,28540.0
2017-10-13 09:30:00,49.53,49.9,49.39,49.88,17634.0,49.53,49.9,49.39,49.88,17634.0
2017-10-13 10:00:00,50.0,50.24,49.89,50.0,15738.0,50.0,50.24,49.89,50.0,15738.0
2017-10-13 10:30:00,50.12,50.19,49.87,49.92,4800.0,50.12,50.19,49.87,49.92,4800.0
2017-10-13 11:00:00,49.91,49.97,49.81,49.91,4865.0,49.91,49.97,49.81,49.91,4865.0
2017-10-13 11:30:00,49.91,49.99,49.81,49.96,2800.0,49.91,49.99,49.81,49.96,2800.0
2017-10-13 12:00:00,49.96,49.97,49.83,49.97,3190.0,49.96,49.97,49.83,49.97,3190.0
2017-10-13 12:30:00,49.96,50.0,49.81,50.0,10049.0,49.96,50.0,49.81,50.0,10049.0
2017-10-13 13:00:00,49.99,50.01,49.9,50.01,4900.0,49.99,50.01,49.9,50.01,4900.0
2017-10-13 13:30:00,49.99,50.03,49.84,49.84,5900.0,49.99,50.03,49.84,49.84,5900.0
2017-10-13 14:00:00,49.89,50.0,49.79,49.86,19689.0,49.89,50.0,49.79,49.86,19689.0
2017-10-13 14:30:00,49.85,49.86,49.72,49.79,7240.0,49.85,49.86,49.72,49.79,7240.0
2017-10-13 15:00:00,49.74,49.83,49.71,49.78,10072.0,49.74,49.83,49.71,49.78,10072.0
2017-10-13 15:30:00,49.75,49.91,49.7,49.91,36180.0,49.75,49.91,49.7,49.91,36180.0
2017-10-16 09:30:00,49.97,50.44,49.82,50.28,25243.0,49.97,50.44,49.82,50.28,25243.0
2017-10-16 10:00:00,50.29,50.64,50.13,50.46,27178.0,50.29,50.64,50.13,50.46,27178.0
2017-10-16 10:30:00,50.43,50.46,50.25,50.39,6009.0,50.43,50.46,50.25,50.39,6009.0
2017-10-16 11:00:00,50.32,50.32,50.1,50.29,33800.0,50.32,50.32,50.1,50.29,33800.0
2017-10-16 11:30:00,50.28,50.55,50.26,50.38,33603.0,50.28,50.55,50.26,50.38,33603.0
2017-10-16 12:00:00,50.4,50.49,50.19,50.27,7414.0,50.4,50.49,50.19,50.27,7414.0
2017-10-16 12:30:00,50.25,50.32,50.21,50.23,13828.0,50.25,50.32,50.21,50.23,13828.0
2017-10-16 13:00:00,50.21,50.26,50.19,50.24,4900.0,50.21,50.26,50.19,50.24,4900.0
2017-10-16 13:30:00,50.29,50.39,50.15,50.15,13014.0,50.29,50.39,50.15,50.15,13014.0
2017-10-16 14:00:00,50.18,50.18,49.95,50.07,11269.0,50.18,50.18,49.95,50.07,11269.0
2017-10-16 14:30:00,50.09,50.09,49.97,50.01,3576.0,50.09,50.09,49.97,50.01,3576.0
2017-10-16 15:00:00,50.01,50.03,49.96,50.0,2852.0,50.01,50.03,49.96,50.0,2852.0
2017-10-16 15:30:00,50.0,50.1,49.95,50.07,29767.0,50.0,50.1,49.95,50.07,29767.0
2017-10-17 09:30:00,50.09,50.25,49.95,50.04,19055.0,50.09,50.25,49.95,50.04,19055.0
2017-10-17 10:00:00,50.13,50.24,50.01,50.06,4670.0,50.13,50.24,50.01,50.06,4670.0
2017-10-17 10:30:00,50.12,50.37,50.06,50.37,7127.0,50.12,50.37,50.06,50.37,7127.0
2017-10-17 11:00:00,50.32,50.47,50.3,50.44,13466.0,50.32,50.47,50.3,50.44,13466.0
2017-10-17 11:30:00,50.46,50.73,50.45,50.58,13811.0,50.46,50.73,50.45,50.58,13811.0
2017-10-17 12:00:00,50.54,50.54,50.45,50.52,3050.0,50.54,50.54,50.45,50.52,3050.0
2017-10-17 12:30:00,50.53,50.53,50.28,50.39,5096.0,50.53,50.53,50.28,50.39,5096.0
2017-10-17 13:00:00,50.33,50.71,50.32,50.7,10254.0,50.33,50.71,50.32,50.7,10254.0
2017-10-17 13:30:00,50.69,50.74,50.62,50.7,18134.0,50.69,50.74,50.62,50.7,18134.0
2017-10-17 14:00:00,50.72,50.78,50.62,50.72,23329.0,50.72,50.78,50.62,50.72,23329.0
2017-10-17 14:30:00,50.74,50.81,50.69,50.79,8601.0,50.74,50.81,50.69,50.79,8601.0
2017-10-17 15:00:00,50.82,50.89,50.66,50.83,46100.0,50.82,50.89,50.66,50.83,46100.0
2017-10-17 15:30:00,50.83,50.98,50.77,50.89,33629.0,50.83,50.98,50.77,50.89,33629.0
2017-10-18 09:30:00,51.15,52.0,51.07,51.29,64568.0,51.15,52.0,51.07,51.29,64568.0
2017-10-18 10:00:00,51.27,51.48,51.21,51.42,27806.0,51.27,51.48,51.21,51.42,27806.0
2017-10-18 10:30:00,51.38,51.79,51.34,51.71,50766.0,51.38,51.79,51.34,51.71,50766.0
2017-10-18 11:00:00,51.76,51.85,50.78,50.87,28067.0,51.76,51.85,50.78,50.87,28067.0
2017-10-18 11:30:00,50.86,50.93,50.7,50.79,6700.0,50.86,50.93,50.7,50.79,6700.0
2017-10-18 12:00:00,50.81,51.06,50.81,51.03,6201.0,50.81,51.06,50.81,51.03,6201.0
2017-10-18 12:30:00,51.02,51.32,50.99,51.3,14134.0,51.02,51.32,50.99,51.3,14134.0
2017-10-18 13:00:00,51.28,51.4,50.93,51.05,17930.0,51.28,51.4,50.93,51.05,17930.0
2017-10-18 13:30:00,51.06,51.58,51.03,51.58,10700.0,51.06,51.58,51.03,51.58,10700.0
2017-10-18 14:00:00,51.46,51.51,51.36,51.41,9632.0,51.46,51.51,51.36,51.41,9632.0
2017-10-18 14:30:00,51.33,51.4,51.25,51.36,8340.0,51.33,51.4,51.25,51.36,8340.0
2017-10-18 15:00:00,51.38,51.41,51.3,51.41,8228.0,51.38,51.41,51.3,51.41,8228.0
2017-10-18 15:30:00,51.42,51.65,51.34,51.34,30973.0,51.42,51.65,51.34,51.34,30973.0
2017-10-19 09:30:00,50.55,51.19,49.95,50.32,34244.0,50.55,51.19,49.95,50.32,34244.0
2017-10-19 10:00:00,50.4,50.95,50.17,50.85,6127.0,50.4,50.95,50.17,50.85,6127.0
2017-10-19 10:30:00,50.78,50.78,50.49,50.51,3700.0,50.78,50.78,50.49,50.51,3700.0
2017-10-19 11:00:00,50.57,50.71,50.52,50.67,3320.0,50.57,50.71,50.52,50.67,3320.0
2017-10-19 11:30:00,50.74,50.81,50.55,50.59,2166.0,50.74,50.81,50.55,50.59,2166.0
2017-10-19 12:00:00,50.58,50.68,50.51,50.65,2100.0,50.58,50.68,50.51,50.65,2100.0
2017-10-19 12:30:00,50.65,50.69,50.53,50.53,1515.0,50.65,50.69,50.53,50.53,1515.0
2017-10-19 13:00:00,50.6,50.7,50.57,50.7,1500.0,50.6,50.7,50.57,50.7,1500.0
2017-10-19 13:30:00,50.79,50.79,50.42,50.58,5800.0,50.79,50.79,50.42,50.58,5800.0
2017-10-19 14:00:00,50.44,50.59,50.42,50.48,3397.0,50.44,50.59,50.42,50.48,3397.0
2017-10-19 14:30:00,50.48,50.54,50.4,50.48,48853.0,50.48,50.54,50.4,50.48,48853.0
2017-10-19 15:00:00,50.42,50.57,50.31,50.42,8748.0,50.42,50.57,50.31,50.42,8748.0
2017-10-19 15:30:00,50.43,50.45,50.26,50.43,21347.0,50.43,50.45,50.26,50.43,21347.0
2017-10-20 09:30:00,50.79,51.27,50.34,51.27,11950.0,50.79,51.27,50.34,51.27,11950.0
2017-10-20 10:00:00,51.21,51.48,51.16,51.27,4120.0,51.21,51.48,51.16,51.27,4120.0
2017-10-20 10:30:00,51.23,51.23,51.13,51.16,2150.0,51.23,51.23,51.13,51.16,2150.0
2017-10-20 11:00:00,51.2,51.27,51.08,51.15,3438.0,51.2,51.27,51.08,51.15,3438.0
2017-10-20 11:30:00,51.23,51.62,51.23,51.59,2075.0,51.23,51.62,51.23,51.59,2075.0
2017-10-20 12:00:00,51.58,51.59,51.47,51.59,2315.0,51.58,51.59,51.47,51.59,2315.0
2017-10-20 12:30:00,51.6,51.62,51.41,51.62,2100.0,51.6,51.62,51.41,51.62,2100.0
2017-10-20 13:00:00,51.61,51.61,51.49,51.52,1372.0,51.61,51.61,51.49,51.52,1372.0
2017-10-20 13:30:00,51.53,51.58,51.42,51.48,3465.0,51.53,51.58,51.42,51.48,3465.0
2017-10-20 14:00:00,51.48,51.59,51.46,51.59,3241.0,51.48,51.59,51.46,51.59,3241.0
2017-10-20 14:30:00,51.59,51.61,51.31,51.42,6384.0,51.59,51.61,51.31,51.42,6384.0
2017-10-20 15:00:00,51.4,51.42,51.21,51.21,5300.0,51.4,51.42,51.21,51.21,5300.0
2017-10-20 15:30:00,51.23,51.34,51.2,51.33,17251.0,51.23,51.34,51.2,51.33,17251.0
2017-10-23 09:30:00,51.55,51.68,50.86,51.13,10286.0,51.55,51.68,50.86,51.13,10286.0
2017-10-23 10:00:00,51.06,51.12,50.85,51.11,7050.0,51.06,51.12,50.85,51.11,7050.0
2017-10-23 10:30:00,51.11,51.25,50.8,50.86,4835.0,51.11,51.25,50.8,50.86,4835.0
2017-10-23 11:00:00,50.92,50.93,50.81,50.87,2800.0,50.92,50.93,50.81,50.87,2800.0
2017-10-23 11:30:00,50.8,50.94,50.8,50.94,1700.0,50.8,50.94,50.8,50.94,1700.0
2017-10-23 12:00:00,51.02,51.02,50.58,50.76,6081.0,51.02,51.02,50.58,50.76,6081.0
2017-10-23 12:30:00,50.77,50.9,50.66,50.87,15321.0,50.77,50.9,50.66,50.87,15321.0
2017-10-23 13:00:00,50.82,50.85,50.79,50.8,2000.0,50.82,50.85,50.79,50.8,2000.0
2017-10-23 13:30:00,50.83,50.84,50.66,50.84,6453.0,50.83,50.84,50.66,50.84,6453.0
2017-10-23 14:00:00,50.75,50.8,50.65,50.69,4235.0,50.75,50.8,50.65,50.69,4235.0
2017-10-23 14:30:00,50.72,50.77,50.68,50.75,2300.0,50.72,50.77,50.68,50.75,2300.0
2017-10-23 15:00:00,50.69,50.72,50.58,50.62,5725.0,50.69,50.72,50.58,50.62,5725.0
2017-10-23 15:30:00,50.59,50.8,50.51,50.8,33354.0,50.59,50.8,50.51,50.8,33354.0
2017-10-24 09:30:00,51.05,51.57,50.74,50.85,9618.0,51.05,51.57,50.74,50.85,9618.0
2017-10-24 10:00:00,50.81,51.11,50.77,50.96,10210.0,50.81,51.11,50.77,50.96,10210.0
2017-10-24 10:30:00,50.86,50.98,50.82,50.94,4900.0,50.86,50.98,50.82,50.94,4900.0
2017-10-24 11:00:00,50.92,50.97,50.87,50.88,3600.0,50.92,50.97,50.87,50.88,3600.0
2017-10-24 11:30:00,50.9,50.94,50.79,50.85,3508.0,50.9,50.94,50.79,50.85,3508.0
2017-10-24 12:00:00,50.84,50.86,50.79,50.79,2350.0,50.84,50.86,50.79,50.79,2350.0
2017-10-24 12:30:00,50.81,50.97,50.81,50.88,10438.0,50.81,50.97,50.81,50.88,10438.0
2017-10-24 13:00:00,50.86,50.96,50.86,50.96,3000.0,50.86,50.96,50.86,50.96,3000.0
2017-10-24 13:30:00,50.97,51.07,50.94,51.05,7840.0,50.97,51.07,50.94,51.05,7840.0
2017-10-24 14:00:00,51.0,51.0,50.91,50.92,6000.0,51.0,51.0,50.91,50.92,6000.0
2017-10-24 14:30:00,50.97,50.98,50.87,50.92,8955.0,50.97,50.98,50.87,50.92,8955.0
2017-10-24 15:00:00,50.94,51.1,50.89,51.05,12484.0,50.94,51.1,50.89,51.05,12484.0
2017-10-24 15:30:00,51.06,51.1,50.84,50.88,40320.0,51.06,51.1,50.84,50.88,40320.0
2017-10-25 09:30:00,50.84,51.91,50.67,51.09,12753.0,50.84,51.91,50.67,51.09,12753.0
2017-10-25 10:00:00,51.19,51.68,51.09,51.62,6700.0,51.19,51.68,51.09,51.62,6700.0
2017-10-25 10:30:00,51.78,51.82,51.27,51.45,23320.0,51.78,51.82,51.27,51.45,23320.0
2017-10-25 11:00:00,51.35,51.37,50.87,50.91,10388.0,51.35,51.37,50.87,50.91,10388.0
2017-10-25 11:30:00,51.02,51.34,50.96,51.0,21603.0,51.02,51.34,50.96,51.0,21603.0
2017-10-25 12:00:00,50.98,51.02,50.77,50.88,3450.0,50.98,51.02,50.77,50.88,3450.0
2017-10-25 12:30:00,50.87,51.17,50.86,51.13,2625.0,50.87,51.17,50.86,51.13,2625.0
2017-10-25 13:00:00,51.12,51.26,51.09,51.16,2100.0,51.12,51.26,51.09,51.16,2100.0
2017-10-25 13:30:00,51.17,51.35,51.17,51.35,3895.0,51.17,51.35,51.17,51.35,3895.0
2017-10-25 14:00:00,51.28,51.3,51.2,51.27,2200.0,51.28,51.3,51.2,51.27,2200.0
2017-10-25 14:30:00,51.29,51.33,51.16,51.3,5432.0,51.29,51.33,51.16,51.3,5432.0
2017-10-25 15:00:00,51.3,51.37,51.23,51.37,18258.0,51.3,51.37,51.23,51.37,18258.0
2017-10-25 15:30:00,51.38,51.43,51.12,51.19,29780.0,51.38,51.43,51.12,51.19,29780.0
2017-10-26 09:30:00,51.27,51.74,50.88,51.74,13940.0,51.27,51.74,50.88,51.74,13940.0
2017-10-26 10:00:00,51.71,51.82,51.59,51.73,6600.0,51.71,51.82,51.59,51.73,6600.0
2017-10-26 10:30:00,51.75,52.01,51.74,52.01,6751.0,51.75,52.01,51.74,52.01,6751.0
2017-10-26 11:00:00,52.01,52.07,51.82,51.82,3300.0,52.01,52.07,51.82,51.82,3300.0
2017-10-26 11:30:00,51.87,52.09,51.81,52.01,2545.0,51.87,52.09,51.81,52.01,2545.0
2017-10-26 12:00:00,52.09,52.25,52.09,52.24,5150.0,52.09,52.25,52.09,52.24,5150.0
2017-10-26 12:30:00,52.19,52.28,52.09,52.28,9399.0,52.19,52.28,52.09,52.28,9399.0
2017-10-26 13:00:00,52.19,52.6,52.18,52.38,7344.0,52.19,52.6,52.18,52.38,7344.0
2017-10-26 13:30:00,52.37,52.38,52.1,52.2,7850.0,52.37,52.38,52.1,52.2,7850.0
2017-10-26 14:00:00,52.24,52.29,52.1,52.15,3627.0,52.24,52.29,52.1,52.15,3627.0
2017-10-26 14:30:00,52.18,52.18,51.88,51.98,15300.0,52.18,52.18,51.88,51.98,15300.0
2017-10-26 15:00:00,52.02,52.04,51.93,51.95,2618.0,52.02,52.04,51.93,51.95,2618.0
2017-10-26 15:30:00,51.95,52.05,51.88,51.94,33039.0,51.95,52.05,51.88,51.94,33039.0
2017-10-27 09:30:00,52.09,52.3,51.47,52.18,13437.0,52.09,52.3,51.47,52.18,13437.0
2017-10-27 10:00:00,52.13,52.46,51.91,52.31,19540.0,52.13,52.46,51.91,52.31,19540.0
2017-10-27 10:30:00,52.27,52.41,52.12,52.32,10349.0,52.27,52.41,52.12,52.32,10349.0
2017-10-27 11:00:00,52.23,52.36,52.16,52.31,6600.0,52.23,52.36,52.16,52.31,6600.0
2017-10-27 11:30:00,52.5,52.71,52.41,52.41,34129.0,52.5,52.71,52.41,52.41,34129.0
2017-10-27 12:00:00,52.35,52.38,52.23,52.27,12657.0,52.35,52.38,52.23,52.27,12657.0
2017-10-27 12:30:00,52.28,52.31,52.11,52.11,3200.0,52.28,52.31,52.11,52.11,3200.0
2017-10-27 13:00:00,52.12,52.17,52.12,52.17,600.0,52.12,52.17,52.12,52.17,600.0
2017-10-27 13:30:00,52.1,52.1,51.83,52.07,8385.0,52.1,52.1,51.83,52.07,8385.0
2017-10-27 14:00:00,52.1,52.24,52.06,52.19,3475.0,52.1,52.24,52.06,52.19,3475.0
2017-10-27 14:30:00,52.16,52.16,52.02,52.07,900.0,52.16,52.16,52.02,52.07,900.0
2017-10-27 15:00:00,51.99,52.23,51.99,52.16,2400.0,51.99,52.23,51.99,52.16,2400.0
2017-10-27 15:30:00,52.17,52.36,52.08,52.36,31486.0,52.17,52.36,52.08,52.36,31486.0
2017-10-30 09:30:00,52.16,52.28,51.46,51.69,9328.0,52.16,52.28,51.46,51.69,9328.0
2017-10-30 10:00:00,51.61,52.04,51.58,51.86,10360.0,51.61,52.04,51.58,51.86,10360.0
2017-10-30 10:30:00,51.98,52.01,51.71,51.77,6639.0,51.98,52.01,51.71,51.77,6639.0
2017-10-30 11:00:00,51.84,52.03,51.78,51.84,12757.0,51.84,52.03,51.78,51.84,12757.0
2017-10-30 11:30:00,51.83,51.87,51.4,51.52,66171.0,51.83,51.87,51.4,51.52,66171.0
2017-10-30 12:00:00,51.41,51.47,51.14,51.37,7250.0,51.41,51.47,51.14,51.37,7250.0
2017-10-30 12:30:00,51.41,51.5,51.36,51.42,2604.0,51.41,51.5,51.36,51.42,2604.0
2017-10-30 13:00:00,51.38,51.65,51.37,51.58,12645.0,51.38,51.65,51.37,51.58,12645.0
2017-10-30 13:30:00,51.56,51.56,51.29,51.29,9335.0,51.56,51.56,51.29,51.29,9335.0
2017-10-30 14:00:00,51.29,51.6,51.27,51.57,4300.0,51.29,51.6,51.27,51.57,4300.0
2017-10-30 14:30:00,51.58,51.58,51.49,51.58,10800.0,51.58,51.58,51.49,51.58,10800.0
2017-10-30 15:00:00,51.58,51.6,51.39,51.42,22622.0,51.58,51.6,51.39,51.42,22622.0
2017-10-30 15:30:00,51.44,51.64,51.39,51.58,149883.0,51.44,51.64,51.39,51.58,149883.0
2017-10-31 09:30:00,51.73,52.29,51.43,52.05,6521.0,51.73,52.29,51.43,52.05,6521.0
2017-10-31 10:00:00,52.07,52.19,52.07,52.17,1817.0,52.07,52.19,52.07,52.17,1817.0
2017-10-31 10:30:00,52.06,52.34,52.06,52.26,4780.0,52.06,52.34,52.06,52.26,4780.0
2017-10-31 11:00:00,52.38,52.58,52.32,52.58,11627.0,52.38,52.58,52.32,52.58,11627.0
2017-10-31 11:30:00,52.6,52.78,52.58,52.78,8100.0,52.6,52.78,52.58,52.78,8100.0
2017-10-31 12:00:00,52.83,52.89,52.7,52.77,5000.0,52.83,52.89,52.7,52.77,5000.0
2017-10-31 12:30:00,52.81,53.13,52.81,53.07,36419.0,52.81,53.13,52.81,53.07,36419.0
2017-10-31 13:00:00,53.13,53.37,53.07,53.2,4905.0,53.13,53.37,53.07,53.2,4905.0
2017-10-31 13:30:00,53.26,53.43,53.21,53.42,30533.0,53.26,53.43,53.21,53.42,30533.0
2017-10-31 14:00:00,53.43,53.46,53.28,53.29,10315.0,53.43,53.46,53.28,53.29,10315.0
2017-10-31 14:30:00,53.32,53.32,53.07,53.15,11265.0,53.32,53.32,53.07,53.15,11265.0
2017-10-31 15:00:00,53.15,53.28,53.09,53.27,6362.0,53.15,53.28,53.09,53.27,6362.0
2017-10-31 15:30:00,53.28,53.49,53.21,53.42,23981.0,53.28,53.49,53.21,53.42,23981.0
2017-11-01 09:30:00,53.83,53.96,52.96,53.16,90057.0,53.83,53.96,52.96,53.16,90057.0
2017-11-01 10:00:00,53.14,53.14,52.62,52.87,24405.0,53.14,53.14,52.62,52.87,24405.0
2017-11-01 10:30:00,53.01,53.16,52.72,53.1,20083.0,53.01,53.16,52.72,53.1,20083.0
2017-11-01 11:00:00,53.08,53.38,53.07,53.32,16667.0,53.08,53.38,53.07,53.32,16667.0
2017-11-01 11:30:00,53.31,53.37,53.15,53.16,22345.0,53.31,53.37,53.15,53.16,22345.0
2017-11-01 12:00:00,53.15,53.37,53.15,53.37,10400.0,53.15,53.37,53.15,53.37,10400.0
2017-11-01 12:30:00,53.41,53.58,53.14,53.2,36405.0,53.41,53.58,53.14,53.2,36405.0
2017-11-01 13:00:00,53.12,53.19,52.08,52.5,32643.0,53.12,53.19,52.08,52.5,32643.0
2017-11-01 13:30:00,52.51,52.66,52.33,52.4,102364.0,52.51,52.66,52.33,52.4,102364.0
2017-11-01 14:00:00,52.35,52.64,52.11,52.21,25566.0,52.35,52.64,52.11,52.21,25566.0
2017-11-01 14:30:00,52.2,52.4,52.12,52.32,32425.0,52.2,52.4,52.12,52.32,32425.0
2017-11-01 15:00:00,52.3,52.36,52.15,52.36,9516.0,52.3,52.36,52.15,52.36,9516.0
2017-11-01 15:30:00,52.38,52.68,52.36,52.46,29168.0,52.38,52.68,52.36,52.46,29168.0
2017-11-02 09:30:00,52.28,52.28,48.69,51.29,49477.0,52.28,52.28,48.69,51.29,49477.0
2017-11-02 10:00:00,51.46,51.51,50.75,51.09,29843.0,51.46,51.51,50.75,51.09,29843.0
2017-11-02 10:30:00,51.16,51.21,50.83,51.1,51878.0,51.16,51.21,50.83,51.1,51878.0
2017-11-02 11:00:00,51.07,51.65,50.77,50.77,48857.0,51.07,51.65,50.77,50.77,48857.0
2017-11-02 11:30:00,50.82,51.19,50.6,51.05,13218.0,50.82,51.19,50.6,51.05,13218.0
2017-11-02 12:00:00,51.16,51.53,51.05,51.41,56617.0,51.16,51.53,51.05,51.41,56617.0
2017-11-02 12:30:00,51.36,51.4,51.06,51.36,25604.0,51.36,51.4,51.06,51.36,25604.0
2017-11-02 13:00:00,51.28,51.64,51.22,51.64,13265.0,51.28,51.64,51.22,51.64,13265.0
2017-11-02 13:30:00,51.61,51.73,51.42,51.51,9261.0,51.61,51.73,51.42,51.51,9261.0
2017-11-02 14:00:00,51.52,51.84,51.45,51.78,13566.0,51.52,51.84,51.45,51.78,13566.0
2017-11-02 14:30:00,51.79,51.87,51.38,51.5,10368.0,51.79,51.87,51.38,51.5,10368.0
2017-11-02 15:00:00,51.55,51.7,51.37,51.65,14124.0,51.55,51.7,51.37,51.65,14124.0
2017-11-02 15:30:00,51.65,51.76,51.42,51.5,29790.0,51.65,51.76,51.42,51.5,29790.0
2017-11-03 09:30:00,50.27,51.82,47.5,50.4,135852.0,50.27,51.82,47.5,50.4,135852.0
2017-11-03 10:00:00,50.4,51.21,49.51,50.68,37857.0,50.4,51.21,49.51,50.68,37857.0
2017-11-03 10:30:00,50.59,51.15,50.4,51.0,16800.0,50.59,51.15,50.4,51.0,16800.0
2017-11-03 11:00:00,51.0,51.03,50.28,50.51,21367.0,51.0,51.03,50.28,50.51,21367.0
2017-11-03 11:30:00,50.55,51.18,50.55,51.08,17522.0,50.55,51.18,50.55,51.08,17522.0
2017-11-03 12:00:00,51.08,51.08,50.6,50.78,69628.0,51.08,51.08,50.6,50.78,69628.0
2017-11-03 12:30:00,50.76,51.06,50.76,50.95,44283.0,50.76,51.06,50.76,50.95,44283.0
2017-11-03 13:00:00,50.95,51.01,50.83,50.89,27711.0,50.95,51.01,50.83,50.89,27711.0
2017-11-03 13:30:00,50.89,51.1,50.71,50.91,61796.0,50.89,51.1,50.71,50.91,61796.0
2017-11-03 14:00:00,50.82,51.04,50.75,50.83,24120.0,50.82,51.04,50.75,50.83,24120.0
2017-11-03 14:30:00,50.84,50.96,50.66,50.84,35780.0,50.84,50.96,50.66,50.84,35780.0
2017-11-03 15:00:00,50.89,50.91,50.42,50.61,38049.0,50.89,50.91,50.42,50.61,38049.0
2017-11-03 15:30:00,50.61,50.66,50.11,50.28,81506.0,50.61,50.66,50.11,50.28,81506.0
2017-11-06 09:30:00,50.06,50.45,49.6,49.93,15718.0,50.06,50.45,49.6,49.93,15718.0
2017-11-06 10:00:00,50.03,50.29,49.78,50.23,18172.0,50.03,50.29,49.78,50.23,18172.0
2017-11-06 10:30:00,50.28,50.29,49.78,49.8,96400.0,50.28,50.29,49.78,49.8,96400.0
2017-11-06 11:00:00,49.78,49.82,49.51,49.51,9745.0,49.78,49.82,49.51,49.51,9745.0
2017-11-06 11:30:00,49.56,49.59,49.37,49.58,21921.0,49.56,49.59,49.37,49.58,21921.0
2017-11-06 12:00:00,49.59,49.62,49.26,49.26,25477.0,49.59,49.62,49.26,49.26,25477.0
2017-11-06 12:30:00,49.3,49.52,49.19,49.44,8118.0,49.3,49.52,49.19,49.44,8118.0
2017-11-06 13:00:00,49.44,49.6,49.4,49.44,13807.0,49.44,49.6,49.4,49.44,13807.0
2017-11-06 13:30:00,49.45,49.68,49.41,49.64,28330.0,49.45,49.68,49.41,49.64,28330.0
2017-11-06 14:00:00,49.64,49.67,49.43,49.49,18401.0,49.64,49.67,49.43,49.49,18401.0
2017-11-06 14:30:00,49.46,49.55,49.43,49.5,15930.0,49.46,49.55,49.43,49.5,15930.0
2017-11-06 15:00:00,49.5,49.52,49.38,49.39,30672.0,49.5,49.52,49.38,49.39,30672.0
2017-11-06 15:30:00,49.39,49.42,48.88,48.92,66328.0,49.39,49.42,48.88,48.92,66328.0
2017-11-07 09:30:00,49.19,49.74,48.76,48.96,28269.0,49.19,49.74,48.76,48.96,28269.0
2017-11-07 10:00:00,49.0,49.05,48.42,48.69,22986.0,49.0,49.05,48.42,48.69,22986.0
2017-11-07 10:30:00,48.7,49.0,48.51,48.95,47929.0,48.7,49.0,48.51,48.95,47929.0
2017-11-07 11:00:00,48.94,48.94,48.7,48.93,52884.0,48.94,48.94,48.7,48.93,52884.0
2017-11-07 11:30:00,48.97,48.99,48.53,48.53,15329.0,48.97,48.99,48.53,48.53,15329.0
2017-11-07 12:00:00,48.52,48.65,48.32,48.32,6942.0,48.52,48.65,48.32,48.32,6942.0
2017-11-07 12:30:00,48.26,48.69,48.26,48.61,12925.0,48.26,48.69,48.26,48.61,12925.0
2017-11-07 13:00:00,48.62,48.75,48.54,48.54,3500.0,48.62,48.75,48.54,48.54,3500.0
2017-11-07 13:30:00,48.55,48.78,48.55,48.66,6270.0,48.55,48.78,48.55,48.66,6270.0
2017-11-07 14:00:00,48.6,48.64,48.33,48.37,10283.0,48.6,48.64,48.33,48.37,10283.0
2017-11-07 14:30:00,48.35,48.44,48.2,48.21,16381.0,48.35,48.44,48.2,48.21,16381.0
2017-11-07 15:00:00,48.21,48.21,47.94,48.01,22037.0,48.21,48.21,47.94,48.01,22037.0
2017-11-07 15:30:00,48.02,48.11,47.86,48.11,45247.0,48.02,48.11,47.86,48.11,45247.0
2017-11-08 09:30:00,48.11,48.63,47.95,48.16,11930.0,48.11,48.63,47.95,48.16,11930.0
2017-11-08 10:00:00,48.24,48.35,47.71,47.79,14286.0,48.24,48.35,47.71,47.79,14286.0
2017-11-08 10:30:00,47.79,48.02,47.46,47.94,12764.0,47.79,48.02,47.46,47.94,12764.0
2017-11-08 11:00:00,47.9,48.26,47.83,47.86,21838.0,47.9,48.26,47.83,47.86,21838.0
2017-11-08 11:30:00,47.86,48.1,47.85,48.02,22703.0,47.86,48.1,47.85,48.02,22703.0
2017-11-08 12:00:00,48.0,48.18,47.85,47.95,11471.0,48.0,48.18,47.85,47.95,11471.0
2017-11-08 12:30:00,48.0,48.03,47.77,48.01,17982.0,48.0,48.03,47.77,48.01,17982.0
2017-11-08 13:00:00,48.17,48.31,47.87,48.0,13059.0,48.17,48.31,47.87,48.0,13059.0
2017-11-08 13:30:00,48.0,48.16,47.87,47.99,10330.0,48.0,48.16,47.87,47.99,10330.0
2017-11-08 14:00:00,48.01,48.03,47.76,47.84,23432.0,48.01,48.03,47.76,47.84,23432.0
2017-11-08 14:30:00,47.84,48.09,47.8,48.05,11082.0,47.84,48.09,47.8,48.05,11082.0
2017-11-08 15:00:00,48.11,48.34,48.03,48.34,13618.0,48.11,48.34,48.03,48.34,13618.0
2017-11-08 15:30:00,48.3,48.45,48.25,48.35,47241.0,48.3,48.45,48.25,48.35,47241.0
2017-11-09 09:30:00,47.84,48.1,47.39,48.1,11576.0,47.84,48.1,47.39,48.1,11576.0
2017-11-09 10:00:00,48.12,48.52,47.96,48.1,7867.0,48.12,48.52,47.96,48.1,7867.0
2017-11-09 10:30:00,48.13,48.27,47.83,48.07,38185.0,48.13,48.27,47.83,48.07,38185.0
2017-11-09 11:00:00,48.08,48.08,47.58,47.61,19534.0,48.08,48.08,47.58,47.61,19534.0
2017-11-09 11:30:00,47.74,47.97,47.66,47.82,23446.0,47.74,47.97,47.66,47.82,23446.0
2017-11-09 12:00:00,47.82,47.87,47.64,47.86,11900.0,47.82,47.87,47.64,47.86,11900.0
2017-11-09 12:30:00,47.86,47.95,47.67,47.8,8500.0,47.86,47.95,47.67,47.8,8500.0
2017-11-09 13:00:00,47.79,48.05,47.68,47.92,5750.0,47.79,48.05,47.68,47.92,5750.0
2017-11-09 13:30:00,47.91,48.05,47.84,47.97,3700.0,47.91,48.05,47.84,47.97,3700.0
2017-11-09 14:00:00,47.98,48.11,47.9,48.0,11463.0,47.98,48.11,47.9,48.0,11463.0
2017-11-09 14:30:00,48.04,48.07,47.93,47.93,15895.0,48.04,48.07,47.93,47.93,15895.0
2017-11-09 15:00:00,47.98,48.02,47.81,47.92,9000.0,47.98,48.02,47.81,47.92,9000.0
2017-11-09 15:30:00,47.94,48.03,47.82,47.85,33399.0,47.94,48.03,47.82,47.85,33399.0
2017-11-10 09:30:00,47.8,48.41,47.27,47.58,11318.0,47.8,48.41,47.27,47.58,11318.0
2017-11-10 10:00:00,47.49,47.65,47.34,47.53,5531.0,47.49,47.65,47.34,47.53,5531.0
2017-11-10 10:30:00,47.38,47.49,47.19,47.39,8098.0,47.38,47.49,47.19,47.39,8098.0
2017-11-10 11:00:00,47.31,47.42,47.23,47.29,7650.0,47.31,47.42,47.23,47.29,7650.0
2017-11-10 11:30:00,47.28,47.52,47.21,47.52,20387.0,47.28,47.52,47.21,47.52,20387.0
2017-11-10 12:00:00,47.52,47.54,47.31,47.33,9350.0,47.52,47.54,47.31,47.33,9350.0
2017-11-10 12:30:00,47.35,47.43,47.34,47.35,2900.0,47.35,47.43,47.34,47.35,2900.0
2017-11-10 13:00:00,47.34,47.47,47.29,47.36,27975.0,47.34,47.47,47.29,47.36,27975.0
2017-11-10 13:30:00,47.4,47.42,47.25,47.25,4412.0,47.4,47.42,47.25,47.25,4412.0
2017-11-10 14:00:00,47.3,47.44,47.3,47.4,5141.0,47.3,47.44,47.3,47.4,5141.0
2017-11-10 14:30:00,47.43,47.66,47.43,47.56,4572.0,47.43,47.66,47.43,47.56,4572.0
2017-11-10 15:00:00,47.62,47.62,47.4,47.56,34831.0,47.62,47.62,47.4,47.56,34831.0
2017-11-10 15:30:00,47.59,47.71,47.55,47.63,23652.0,47.59,47.71,47.55,47.63,23652.0
2017-11-13 09:30:00,47.25,47.25,46.01,46.63,51124.0,47.25,47.25,46.01,46.63,51124.0
2017-11-13 10:00:00,46.76,46.92,46.38,46.5,75219.0,46.76,46.92,46.38,46.5,75219.0
2017-11-13 10:30:00,46.44,46.58,46.39,46.48,26862.0,46.44,46.58,46.39,46.48,26862.0
2017-11-13 11:00:00,46.53,46.66,46.48,46.58,22914.0,46.53,46.66,46.48,46.58,22914.0
2017-11-13 11:30:00,46.53,46.64,46.5,46.6,14497.0,46.53,46.64,46.5,46.6,14497.0
2017-11-13 12:00:00,46.6,46.63,46.54,46.62,6900.0,46.6,46.63,46.54,46.62,6900.0
2017-11-13 12:30:00,46.62,47.06,46.61,47.0,18591.0,46.62,47.06,46.61,47.0,18591.0
2017-11-13 13:00:00,46.94,47.29,46.94,47.23,10452.0,46.94,47.29,46.94,47.23,10452.0
2017-11-13 13:30:00,47.25,47.29,47.15,47.25,5321.0,47.25,47.29,47.15,47.25,5321.0
2017-11-13 14:00:00,47.22,47.26,47.16,47.26,4386.0,47.22,47.26,47.16,47.26,4386.0
2017-11-13 14:30:00,47.27,47.43,47.13,47.18,11079.0,47.27,47.43,47.13,47.18,11079.0
2017-11-13 15:00:00,47.14,47.5,47.14,47.44,4360.0,47.14,47.5,47.14,47.44,4360.0
2017-11-13 15:30:00,47.46,47.54,47.37,47.44,24738.0,47.46,47.54,47.37,47.44,24738.0
2017-11-14 09:30:00,47.25,47.65,46.92,47.37,29748.0,47.25,47.65,46.92,47.37,29748.0
2017-11-14 10:00:00,47.28,47.33,47.07,47.1,28249.0,47.28,47.33,47.07,47.1,28249.0
2017-11-14 10:30:00,47.07,47.21,47.04,47.08,3468.0,47.07,47.21,47.04,47.08,3468.0
2017-11-14 11:00:00,47.1,47.17,46.98,47.0,3608.0,47.1,47.17,46.98,47.0,3608.0
2017-11-14 11:30:00,47.0,47.04,46.77,46.91,5650.0,47.0,47.04,46.77,46.91,5650.0
2017-11-14 12:00:00,46.88,46.96,46.76,46.8,9920.0,46.88,46.96,46.76,46.8,9920.0
2017-11-14 12:30:00,46.87,46.93,46.63,46.63,2500.0,46.87,46.93,46.63,46.63,2500.0
2017-11-14 13:00:00,46.6,46.92,46.5,46.88,24716.0,46.6,46.92,46.5,46.88,24716.0
2017-11-14 13:30:00,46.86,47.03,46.86,47.03,6857.0,46.86,47.03,46.86,47.03,6857.0
2017-11-14 14:00:00,47.04,47.25,47.04,47.13,2400.0,47.04,47.25,47.04,47.13,2400.0
2017-11-14 14:30:00,47.13,47.27,46.96,47.27,19750.0,47.13,47.27,46.96,47.27,19750.0
2017-11-14 15:00:00,47.27,47.45,47.27,47.36,2800.0,47.27,47.45,47.27,47.36,2800.0
2017-11-14 15:30:00,47.34,47.44,47.28,47.36,19882.0,47.34,47.44,47.28,47.36,19882.0
2017-11-15 09:30:00,47.03,47.1,46.83,46.88,5189.0,47.03,47.1,46.83,46.88,5189.0
2017-11-15 10:00:00,46.83,47.16,46.83,47.15,8893.0,46.83,47.16,46.83,47.15,8893.0
2017-11-15 10:30:00,47.1,47.17,46.92,46.97,12519.0,47.1,47.17,46.92,46.97,12519.0
2017-11-15 11:00:00,46.98,47.11,46.82,46.97,3998.0,46.98,47.11,46.82,46.97,3998.0
2017-11-15 11:30:00,46.93,46.93,46.74,46.74,1600.0,46.93,46.93,46.74,46.74,1600.0
2017-11-15 12:00:00,46.66,46.75,46.47,46.75,34682.0,46.66,46.75,46.47,46.75,34682.0
2017-11-15 12:30:00,46.74,46.93,46.71,46.81,6674.0,46.74,46.93,46.71,46.81,6674.0
2017-11-15 13:00:00,46.77,46.78,46.49,46.49,15749.0,46.77,46.78,46.49,46.49,15749.0
2017-11-15 13:30:00,46.48,46.65,46.24,46.52,33930.0,46.48,46.65,46.24,46.52,33930.0
2017-11-15 14:00:00,46.59,46.87,46.5,46.87,24278.0,46.59,46.87,46.5,46.87,24278.0
2017-11-15 14:30:00,46.86,46.87,46.75,46.78,17800.0,46.86,46.87,46.75,46.78,17800.0
2017-11-15 15:00:00,46.76,46.94,46.72,46.9,11821.0,46.76,46.94,46.72,46.9,11821.0
2017-11-15 15:30:00,46.85,47.01,46.59,46.69,51255.0,46.85,47.01,46.59,46.69,51255.0
2017-11-16 09:30:00,46.8,47.71,46.75,47.61,5788.0,46.8,47.71,46.75,47.61,5788.0
2017-11-16 10:00:00,47.63,47.69,47.2,47.3,20446.0,47.63,47.69,47.2,47.3,20446.0
2017-11-16 10:30:00,47.39,47.41,47.24,47.35,20900.0,47.39,47.41,47.24,47.35,20900.0
2017-11-16 11:00:00,47.35,47.64,47.35,47.5,6244.0,47.35,47.64,47.35,47.5,6244.0
2017-11-16 11:30:00,47.51,47.53,47.11,47.11,6563.0,47.51,47.53,47.11,47.11,6563.0
2017-11-16 12:00:00,47.18,47.45,47.18,47.36,12200.0,47.18,47.45,47.18,47.36,12200.0
2017-11-16 12:30:00,47.29,47.55,47.28,47.55,15107.0,47.29,47.55,47.28,47.55,15107.0
2017-11-16 13:00:00,47.55,47.66,47.53,47.53,2072.0,47.55,47.66,47.53,47.53,2072.0
2017-11-16 13:30:00,47.54,47.57,47.42,47.5,5048.0,47.54,47.57,47.42,47.5,5048.0
2017-11-16 14:00:00,47.53,47.78,47.49,47.53,8400.0,47.53,47.78,47.49,47.53,8400.0
2017-11-16 14:30:00,47.56,47.74,47.54,47.68,8961.0,47.56,47.74,47.54,47.68,8961.0
2017-11-16 15:00:00,47.67,47.78,47.63,47.76,10577.0,47.67,47.78,47.63,47.76,10577.0
2017-11-16 15:30:00,47.81,47.9,47.73,47.8,29954.0,47.81,47.9,47.73,47.8,29954.0
2017-11-17 09:30:00,47.58,47.92,47.25,47.58,6695.0,47.58,47.92,47.25,47.58,6695.0
2017-11-17 10:00:00,47.63,47.77,47.42,47.48,12788.0,47.63,47.77,47.42,47.48,12788.0
2017-11-17 10:30:00,47.48,47.81,47.44,47.71,6481.0,47.48,47.81,47.44,47.71,6481.0
2017-11-17 11:00:00,47.72,47.76,47.49,47.76,5921.0,47.72,47.76,47.49,47.76,5921.0
2017-11-17 11:30:00,47.73,48.16,47.73,48.15,27839.0,47.73,48.16,47.73,48.15,27839.0
2017-11-17 12:00:00,48.21,48.23,48.12,48.14,3420.0,48.21,48.23,48.12,48.14,3420.0
2017-11-17 12:30:00,48.19,48.2,48.06,48.14,2700.0,48.19,48.2,48.06,48.14,2700.0
2017-11-17 13:00:00,48.14,48.32,48.14,48.24,5544.0,48.14,48.32,48.14,48.24,5544.0
2017-11-17 13:30:00,48.24,48.24,48.1,48.12,6900.0,48.24,48.24,48.1,48.12,6900.0
2017-11-17 14:00:00,48.12,48.28,48.11,48.28,14426.0,48.12,48.28,48.11,48.28,14426.0
2017-11-17 14:30:00,48.28,48.48,48.22,48.43,33512.0,48.28,48.48,48.22,48.43,33512.0
2017-11-17 15:00:00,48.45,48.47,48.39,48.41,18200.0,48.45,48.47,48.39,48.41,18200.0
2017-11-17 15:30:00,48.41,48.44,48.3,48.35,47796.0,48.41,48.44,48.3,48.35,47796.0
2017-11-20 09:30:00,48.33,48.79,48.07,48.63,8313.0,48.33,48.79,48.07,48.63,8313.0
2017-11-20 10:00:00,48.66,48.68,48.26,48.26,9500.0,48.66,48.68,48.26,48.26,9500.0
2017-11-20 10:30:00,48.31,48.69,48.28,48.62,3250.0,48.31,48.69,48.28,48.62,3250.0
2017-11-20 11:00:00,48.62,48.79,48.55,48.66,6400.0,48.62,48.79,48.55,48.66,6400.0
2017-11-20 11:30:00,48.64,48.64,48.36,48.46,6102.0,48.64,48.64,48.36,48.46,6102.0
2017-11-20 12:00:00,48.43,48.51,48.14,48.25,12054.0,48.43,48.51,48.14,48.25,12054.0
2017-11-20 12:30:00,48.27,48.34,48.2,48.28,3384.0,48.27,48.34,48.2,48.28,3384.0
2017-11-20 13:00:00,48.32,48.94,48.32,48.91,36405.0,48.32,48.94,48.32,48.91,36405.0
2017-11-20 13:30:00,48.93,48.96,48.77,48.9,3150.0,48.93,48.96,48.77,48.9,3150.0
2017-11-20 14:00:00,48.86,48.86,48.64,48.74,3120.0,48.86,48.86,48.64,48.74,3120.0
2017-11-20 14:30:00,48.74,48.74,48.52,48.52,4495.0,48.74,48.74,48.52,48.52,4495.0
2017-11-20 15:00:00,48.52,48.7,48.52,48.65,6700.0,48.52,48.7,48.52,48.65,6700.0
2017-11-20 15:30:00,48.69,48.72,48.38,48.42,67813.0,48.69,48.72,48.38,48.42,67813.0
2017-11-21 09:30:00,46.92,48.36,46.85,48.16,199583.0,46.92,48.36,46.85,48.16,199583.0
2017-11-21 10:00:00,48.11,48.2,47.65,47.87,36372.0,48.11,48.2,47.65,47.87,36372.0
2017-11-21 10:30:00,47.82,47.9,47.57,47.7,16105.0,47.82,47.9,47.57,47.7,16105.0
2017-11-21 11:00:00,47.75,47.97,47.63,47.93,13113.0,47.75,47.97,47.63,47.93,13113.0
2017-11-21 11:30:00,47.94,47.94,47.55,47.68,24823.0,47.94,47.94,47.55,47.68,24823.0
2017-11-21 12:00:00,47.65,47.7,47.4,47.63,22956.0,47.65,47.7,47.4,47.63,22956.0
2017-11-21 12:30:00,47.58,47.74,47.49,47.5,8300.0,47.58,47.74,47.49,47.5,8300.0
2017-11-21 13:00:00,47.58,47.68,47.52,47.54,8311.0,47.58,47.68,47.52,47.54,8311.0
2017-11-21 13:30:00,47.54,47.63,47.5,47.57,9548.0,47.54,47.63,47.5,47.57,9548.0
2017-11-21 14:00:00,47.54,47.55,47.24,47.32,25018.0,47.54,47.55,47.24,47.32,25018.0
2017-11-21 14:30:00,47.29,47.38,47.18,47.38,16249.0,47.29,47.38,47.18,47.38,16249.0
2017-11-21 15:00:00,47.38,47.78,47.35,47.78,27105.0,47.38,47.78,47.35,47.78,27105.0
2017-11-21 15:30:00,47.78,47.83,47.66,47.8,74113.0,47.78,47.83,47.66,47.8,74113.0
2017-11-22 09:30:00,47.98,48.34,47.3,48.07,46729.0,47.98,48.34,47.3,48.07,46729.0
2017-11-22 10:00:00,48.09,48.3,47.91,48.14,4302.0,48.09,48.3,47.91,48.14,4302.0
2017-11-22 10:30:00,48.15,48.7,48.15,48.36,16201.0,48.15,48.7,48.15,48.36,16201.0
2017-11-22 11:00:00,48.37,48.51,48.07,48.16,8750.0,48.37,48.51,48.07,48.16,8750.0
2017-11-22 11:30:00,48.01,48.22,47.97,48.11,13075.0,48.01,48.22,47.97,48.11,13075.0
2017-11-22 12:00:00,48.11,48.22,48.06,48.22,5694.0,48.11,48.22,48.06,48.22,5694.0
2017-11-22 12:30:00,48.21,48.29,48.11,48.11,5100.0,48.21,48.29,48.11,48.11,5100.0
2017-11-22 13:00:00,48.19,48.24,48.1,48.13,4896.0,48.19,48.24,48.1,48.13,4896.0
2017-11-22 13:30:00,48.13,48.21,48.04,48.08,4700.0,48.13,48.21,48.04,48.08,4700.0
2017-11-22 14:00:00,48.08,48.13,47.97,48.12,6849.0,48.08,48.13,47.97,48.12,6849.0
2017-11-22 14:30:00,48.12,48.17,48.09,48.13,9343.0,48.12,48.17,48.09,48.13,9343.0
2017-11-22 15:00:00,48.1,48.11,47.86,48.02,11303.0,48.1,48.11,47.86,48.02,11303.0
2017-11-22 15:30:00,48.04,48.04,47.83,47.83,28747.0,48.04,48.04,47.83,47.83,28747.0
2017-11-24 09:30:00,48.14,48.53,47.51,48.46,16698.0,48.14,48.53,47.51,48.46,16698.0
2017-11-24 10:00:00,48.28,48.46,48.26,48.32,6543.0,48.28,48.46,48.26,48.32,6543.0
2017-11-24 10:30:00,48.4,48.71,48.38,48.71,6850.0,48.4,48.71,48.38,48.71,6850.0
2017-11-24 11:00:00,48.71,48.73,48.11,48.21,7200.0,48.71,48.73,48.11,48.21,7200.0
2017-11-24 11:30:00,48.22,48.37,48.16,48.28,5200.0,48.22,48.37,48.16,48.28,5200.0
2017-11-24 12:00:00,48.29,48.47,48.24,48.37,5017.0,48.29,48.47,48.24,48.37,5017.0
2017-11-24 12:30:00,48.39,48.6,47.96,48.21,33908.0,48.39,48.6,47.96,48.21,33908.0
2017-11-27 09:30:00,47.75,48.15,47.02,47.66,44586.0,47.75,48.15,47.02,47.66,44586.0
2017-11-27 10:00:00,47.67,48.19,47.67,47.91,16561.0,47.67,48.19,47.67,47.91,16561.0
2017-11-27 10:30:00,47.91,48.02,47.82,47.96,7236.0,47.91,48.02,47.82,47.96,7236.0
2017-11-27 11:00:00,47.91,48.14,47.73,47.75,9135.0,47.91,48.14,47.73,47.75,9135.0
2017-11-27 11:30:00,47.7,47.88,47.51,47.86,10909.0,47.7,47.88,47.51,47.86,10909.0
2017-11-27 12:00:00,47.89,48.04,47.78,47.82,11811.0,47.89,48.04,47.78,47.82,11811.0
2017-11-27 12:30:00,47.79,47.83,47.61,47.65,6500.0,47.79,47.83,47.61,47.65,6500.0
2017-11-27 13:00:00,47.69,47.81,47.52,47.6,9570.0,47.69,47.81,47.52,47.6,9570.0
2017-11-27 13:30:00,47.62,47.68,47.47,47.47,10912.0,47.62,47.68,47.47,47.47,10912.0
2017-11-27 14:00:00,47.51,47.52,47.27,47.37,12075.0,47.51,47.52,47.27,47.37,12075.0
2017-11-27 14:30:00,47.41,47.51,47.33,47.36,10718.0,47.41,47.51,47.33,47.36,10718.0
2017-11-27 15:00:00,47.39,47.48,47.31,47.47,21227.0,47.39,47.48,47.31,47.47,21227.0
2017-11-27 15:30:00,47.49,47.62,47.22,47.41,93077.0,47.49,47.62,47.22,47.41,93077.0
2017-11-28 09:30:00,47.56,48.02,47.14,47.53,44344.0,47.56,48.02,47.14,47.53,44344.0
2017-11-28 10:00:00,47.43,47.73,47.17,47.25,18771.0,47.43,47.73,47.17,47.25,18771.0
2017-11-28 10:30:00,47.25,47.48,46.92,46.94,18425.0,47.25,47.48,46.92,46.94,18425.0
2017-11-28 11:00:00,46.92,47.36,46.92,47.16,14756.0,46.92,47.36,46.92,47.16,14756.0
2017-11-28 11:30:00,47.07,47.31,47.03,47.18,7715.0,47.07,47.31,47.03,47.18,7715.0
2017-11-28 12:00:00,47.24,47.37,47.16,47.31,11821.0,47.24,47.37,47.16,47.31,11821.0
2017-11-28 12:30:00,47.25,47.25,47.08,47.14,2826.0,47.25,47.25,47.08,47.14,2826.0
2017-11-28 13:00:00,47.15,47.39,47.15,47.29,9512.0,47.15,47.39,47.15,47.29,9512.0
2017-11-28 13:30:00,47.29,47.34,47.05,47.1,5941.0,47.29,47.34,47.05,47.1,5941.0
2017-11-28 14:00:00,47.05,47.17,46.95,47.07,5820.0,47.05,47.17,46.95,47.07,5820.0
2017-11-28 14:30:00,47.07,47.32,47.07,47.19,16550.0,47.07,47.32,47.07,47.19,16550.0
2017-11-28 15:00:00,47.22,47.35,47.11,47.11,24943.0,47.22,47.35,47.11,47.11,24943.0
2017-11-28 15:30:00,47.09,47.42,47.03,47.24,81412.0,47.09,47.42,47.03,47.24,81412.0
2017-11-29 09:30:00,47.27,48.54,46.67,47.08,25703.0,47.27,48.54,46.67,47.08,25703.0
2017-11-29 10:00:00,47.14,47.34,46.61,46.73,34681.0,47.14,47.34,46.61,46.73,34681.0
2017-11-29 10:30:00,46.81,47.35,46.75,46.76,13960.0,46.81,47.35,46.75,46.76,13960.0
2017-11-29 11:00:00,46.76,46.79,46.36,46.44,9907.0,46.76,46.79,46.36,46.44,9907.0
2017-11-29 11:30:00,46.42,46.49,45.81,45.86,11520.0,46.42,46.49,45.81,45.86,11520.0
2017-11-29 12:00:00,45.82,46.41,45.72,46.41,9284.0,45.82,46.41,45.72,46.41,9284.0
2017-11-29 12:30:00,46.44,46.62,46.37,46.4,5828.0,46.44,46.62,46.37,46.4,5828.0
2017-11-29 13:00:00,46.34,46.46,46.11,46.46,4878.0,46.34,46.46,46.11,46.46,4878.0
2017-11-29 13:30:00,46.46,46.51,46.15,46.18,5126.0,46.46,46.51,46.15,46.18,5126.0
2017-11-29 14:00:00,46.17,46.2,45.58,45.73,14444.0,46.17,46.2,45.58,45.73,14444.0
2017-11-29 14:30:00,45.82,45.96,45.71,45.81,8734.0,45.82,45.96,45.71,45.81,8734.0
2017-11-29 15:00:00,45.82,45.9,45.48,45.48,16744.0,45.82,45.9,45.48,45.48,16744.0
2017-11-29 15:30:00,45.48,45.57,45.25,45.25,65853.0,45.48,45.57,45.25,45.25,65853.0
2017-11-30 09:30:00,45.64,47.46,45.06,45.52,26072.0,45.64,47.46,45.06,45.52,26072.0
2017-11-30 10:00:00,45.69,45.78,45.34,45.52,21770.0,45.69,45.78,45.34,45.52,21770.0
2017-11-30 10:30:00,45.58,45.81,45.41,45.41,24512.0,45.58,45.81,45.41,45.41,24512.0
2017-11-30 11:00:00,45.5,46.28,45.48,45.88,29700.0,45.5,46.28,45.48,45.88,29700.0
2017-11-30 11:30:00,45.92,45.99,45.84,45.89,18243.0,45.92,45.99,45.84,45.89,18243.0
2017-11-30 12:00:00,45.95,46.37,45.9,46.29,16626.0,45.95,46.37,45.9,46.29,16626.0
2017-11-30 12:30:00,46.33,46.34,45.71,45.79,11553.0,46.33,46.34,45.71,45.79,11553.0
2017-11-30 13:00:00,45.85,45.91,45.55,45.8,16043.0,45.85,45.91,45.55,45.8,16043.0
2017-11-30 13:30:00,45.8,45.92,45.6,45.89,9600.0,45.8,45.92,45.6,45.89,9600.0
2017-11-30 14:00:00,45.86,46.06,45.69,46.03,7875.0,45.86,46.06,45.69,46.03,7875.0
2017-11-30 14:30:00,46.03,46.09,45.79,45.96,20441.0,46.03,46.09,45.79,45.96,20441.0
2017-11-30 15:00:00,45.98,46.24,45.89,46.16,17661.0,45.98,46.24,45.89,46.16,17661.0
2017-11-30 15:30:00,46.17,46.3,45.93,46.13,48827.0,46.17,46.3,45.93,46.13,48827.0
2017-12-01 09:30:00,45.97,46.59,45.55,45.55,13006.0,45.97,46.59,45.55,45.55,13006.0
2017-12-01 10:00:00,45.58,45.82,45.41,45.65,16184.0,45.58,45.82,45.41,45.65,16184.0
2017-12-01 10:30:00,45.63,45.65,45.28,45.55,53075.0,45.63,45.65,45.28,45.55,53075.0
2017-12-01 11:00:00,45.55,45.61,44.81,44.95,20795.0,45.55,45.61,44.81,44.95,20795.0
2017-12-01 11:30:00,44.93,45.39,44.36,45.32,19727.0,44.93,45.39,44.36,45.32,19727.0
2017-12-01 12:00:00,45.29,45.51,45.21,45.21,21036.0,45.29,45.51,45.21,45.21,21036.0
2017-12-01 12:30:00,45.21,45.59,45.12,45.57,17559.0,45.21,45.59,45.12,45.57,17559.0
2017-12-01 13:00:00,45.57,45.61,45.29,45.35,52056.0,45.57,45.61,45.29,45.35,52056.0
2017-12-01 13:30:00,45.31,45.53,45.3,45.46,7133.0,45.31,45.53,45.3,45.46,7133.0
2017-12-01 14:00:00,45.37,45.56,45.33,45.52,4000.0,45.37,45.56,45.33,45.52,4000.0
2017-12-01 14:30:00,45.5,45.59,45.25,45.37,9130.0,45.5,45.59,45.25,45.37,9130.0
2017-12-01 15:00:00,45.32,45.49,45.27,45.42,13220.0,45.32,45.49,45.27,45.42,13220.0
2017-12-01 15:30:00,45.45,45.62,45.36,45.58,45996.0,45.45,45.62,45.36,45.58,45996.0
2017-12-04 09:30:00,45.99,46.61,45.39,45.67,52521.0,45.99,46.61,45.39,45.67,52521.0
2017-12-04 10:00:00,45.63,45.92,45.28,45.83,59906.0,45.63,45.92,45.28,45.83,59906.0
2017-12-04 10:30:00,45.86,45.95,45.18,45.36,94960.0,45.86,45.95,45.18,45.36,94960.0
2017-12-04 11:00:00,45.38,45.59,45.07,45.49,24015.0,45.38,45.59,45.07,45.49,24015.0
2017-12-04 11:30:00,45.47,45.72,45.41,45.66,18538.0,45.47,45.72,45.41,45.66,18538.0
2017-12-04 12:00:00,45.67,45.72,45.54,45.63,18706.0,45.67,45.72,45.54,45.63,18706.0
2017-12-04 12:30:00,45.59,45.79,45.59,45.72,13597.0,45.59,45.79,45.59,45.72,13597.0
2017-12-04 13:00:00,45.72,45.99,45.7,45.84,15310.0,45.72,45.99,45.7,45.84,15310.0
2017-12-04 13:30:00,45.85,46.0,45.8,45.87,15329.0,45.85,46.0,45.8,45.87,15329.0
2017-12-04 14:00:00,45.87,45.91,45.27,45.3,14322.0,45.87,45.91,45.27,45.3,14322.0
2017-12-04 14:30:00,45.29,45.35,45.05,45.09,13366.0,45.29,45.35,45.05,45.09,13366.0
2017-12-04 15:00:00,45.06,45.31,44.98,45.06,27164.0,45.06,45.31,44.98,45.06,27164.0
2017-12-04 15:30:00,45.04,45.09,44.73,44.77,71598.0,45.04,45.09,44.73,44.77,71598.0
2017-12-05 09:30:00,44.8,45.83,44.11,45.68,40362.0,44.8,45.83,44.11,45.68,40362.0
2017-12-05 10:00:00,45.55,45.72,45.09,45.09,17696.0,45.55,45.72,45.09,45.09,17696.0
2017-12-05 10:30:00,45.04,45.26,44.72,44.73,40343.0,45.04,45.26,44.72,44.73,40343.0
2017-12-05 11:00:00,44.82,44.87,44.6,44.67,21588.0,44.82,44.87,44.6,44.67,21588.0
2017-12-05 11:30:00,44.66,44.77,44.48,44.51,13702.0,44.66,44.77,44.48,44.51,13702.0
2017-12-05 12:00:00,44.53,44.92,44.53,44.89,6381.0,44.53,44.92,44.53,44.89,6381.0
2017-12-05 12:30:00,44.8,45.03,44.76,44.76,5507.0,44.8,45.03,44.76,44.76,5507.0
2017-12-05 13:00:00,44.77,45.1,44.67,45.03,9797.0,44.77,45.1,44.67,45.03,9797.0
2017-12-05 13:30:00,45.15,45.16,44.97,44.97,5200.0,45.15,45.16,44.97,44.97,5200.0
2017-12-05 14:00:00,45.02,45.23,45.01,45.2,6800.0,45.02,45.23,45.01,45.2,6800.0
2017-12-05 14:30:00,45.13,45.13,44.77,44.8,12313.0,45.13,45.13,44.77,44.8,12313.0
2017-12-05 15:00:00,44.8,45.12,44.8,45.12,9401.0,44.8,45.12,44.8,45.12,9401.0
2017-12-05 15:30:00,45.12,45.12,44.78,44.79,38533.0,45.12,45.12,44.78,44.79,38533.0
2017-12-06 09:30:00,44.72,45.22,44.64,44.91,8050.0,44.72,45.22,44.64,44.91,8050.0
2017-12-06 10:00:00,45.0,45.31,44.99,45.15,8757.0,45.0,45.31,44.99,45.15,8757.0
2017-12-06 10:30:00,44.91,45.03,44.59,44.93,8219.0,44.91,45.03,44.59,44.93,8219.0
2017-12-06 11:00:00,45.01,45.31,44.94,44.94,5646.0,45.01,45.31,44.94,44.94,5646.0
2017-12-06 11:30:00,44.99,45.17,44.9,45.02,6800.0,44.99,45.17,44.9,45.02,6800.0
2017-12-06 12:00:00,44.98,45.09,44.7,44.7,3220.0,44.98,45.09,44.7,44.7,3220.0
2017-12-06 12:30:00,44.6,44.93,44.6,44.74,3861.0,44.6,44.93,44.6,44.74,3861.0
2017-12-06 13:00:00,44.74,44.86,44.67,44.8,3579.0,44.74,44.86,44.67,44.8,3579.0
2017-12-06 13:30:00,44.8,45.19,44.8,44.84,5444.0,44.8,45.19,44.8,44.84,5444.0
2017-12-06 14:00:00,44.83,44.99,44.74,44.86,7028.0,44.83,44.99,44.74,44.86,7028.0
2017-12-06 14:30:00,44.86,45.04,44.85,45.01,6787.0,44.86,45.04,44.85,45.01,6787.0
2017-12-06 15:00:00,44.96,45.01,44.87,45.01,8327.0,44.96,45.01,44.87,45.01,8327.0
2017-12-06 15:30:00,45.0,45.01,44.73,44.89,29045.0,45.0,45.01,44.73,44.89,29045.0
2017-12-07 09:30:00,44.99,45.45,44.75,44.91,10738.0,44.99,45.45,44.75,44.91,10738.0
2017-12-07 10:00:00,44.92,45.13,44.8,45.08,11413.0,44.92,45.13,44.8,45.08,11413.0
2017-12-07 10:30:00,45.16,45.46,45.16,45.44,6588.0,45.16,45.46,45.16,45.44,6588.0
2017-12-07 11:00:00,45.49,45.55,45.3,45.46,8917.0,45.49,45.55,45.3,45.46,8917.0
2017-12-07 11:30:00,45.45,45.53,45.35,45.47,18129.0,45.45,45.53,45.35,45.47,18129.0
2017-12-07 12:00:00,45.48,45.48,45.18,45.27,8960.0,45.48,45.48,45.18,45.27,8960.0
2017-12-07 12:30:00,45.26,45.46,45.26,45.36,5452.0,45.26,45.46,45.26,45.36,5452.0
2017-12-07 13:00:00,45.37,45.37,45.12,45.23,6881.0,45.37,45.37,45.12,45.23,6881.0
2017-12-07 13:30:00,45.22,45.32,45.04,45.17,6436.0,45.22,45.32,45.04,45.17,6436.0
2017-12-07 14:00:00,45.18,45.23,45.03,45.04,7287.0,45.18,45.23,45.03,45.04,7287.0
2017-12-07 14:30:00,45.04,45.24,45.0,45.2,6992.0,45.04,45.24,45.0,45.2,6992.0
2017-12-07 15:00:00,45.2,45.24,45.04,45.08,11241.0,45.2,45.24,45.04,45.08,11241.0
2017-12-07 15:30:00,45.12,45.14,44.97,45.02,53717.0,45.12,45.14,44.97,45.02,53717.0
2017-12-08 09:30:00,45.23,45.73,44.97,45.08,15097.0,45.23,45.73,44.97,45.08,15097.0
2017-12-08 10:00:00,45.08,45.42,45.08,45.37,20578.0,45.08,45.42,45.08,45.37,20578.0
2017-12-08 10:30:00,45.35,45.37,45.04,45.11,7352.0,45.35,45.37,45.04,45.11,7352.0
2017-12-08 11:00:00,45.17,45.23,44.85,45.11,8614.0,45.17,45.23,44.85,45.11,8614.0
2017-12-08 11:30:00,45.13,45.22,45.07,45.22,4490.0,45.13,45.22,45.07,45.22,4490.0
2017-12-08 12:00:00,45.21,45.39,45.2,45.36,6100.0,45.21,45.39,45.2,45.36,6100.0
2017-12-08 12:30:00,45.4,45.4,45.02,45.18,8200.0,45.4,45.4,45.02,45.18,8200.0
2017-12-08 13:00:00,45.11,45.17,45.05,45.1,5380.0,45.11,45.17,45.05,45.1,5380.0
2017-12-08 13:30:00,45.13,45.44,45.09,45.3,27580.0,45.13,45.44,45.09,45.3,27580.0
2017-12-08 14:00:00,45.3,45.47,45.15,45.4,53526.0,45.3,45.47,45.15,45.4,53526.0
2017-12-08 14:30:00,45.45,45.46,45.29,45.38,35276.0,45.45,45.46,45.29,45.38,35276.0
2017-12-08 15:00:00,45.38,45.52,45.29,45.34,69127.0,45.38,45.52,45.29,45.34,69127.0
2017-12-08 15:30:00,45.36,45.46,45.19,45.36,51862.0,45.36,45.46,45.19,45.36,51862.0
2017-12-11 09:30:00,45.21,45.92,45.21,45.57,11426.0,45.21,45.92,45.21,45.57,11426.0
2017-12-11 10:00:00,45.67,45.9,45.53,45.75,7933.0,45.67,45.9,45.53,45.75,7933.0
2017-12-11 10:30:00,45.78,46.12,45.69,46.04,14232.0,45.78,46.12,45.69,46.04,14232.0
2017-12-11 11:00:00,46.03,46.26,45.9,46.26,6923.0,46.03,46.26,45.9,46.26,6923.0
2017-12-11 11:30:00,46.23,46.24,46.12,46.23,4300.0,46.23,46.24,46.12,46.23,4300.0
2017-12-11 12:00:00,46.24,46.54,46.24,46.28,10602.0,46.24,46.54,46.24,46.28,10602.0
2017-12-11 12:30:00,46.29,46.39,46.02,46.12,32437.0,46.29,46.39,46.02,46.12,32437.0
2017-12-11 13:00:00,46.09,46.17,45.96,46.15,13239.0,46.09,46.17,45.96,46.15,13239.0
2017-12-11 13:30:00,46.15,46.32,46.04,46.32,26623.0,46.15,46.32,46.04,46.32,26623.0
2017-12-11 14:00:00,46.32,46.58,46.12,46.51,36664.0,46.32,46.58,46.12,46.51,36664.0
2017-12-11 14:30:00,46.53,46.68,46.36,46.65,28959.0,46.53,46.68,46.36,46.65,28959.0
2017-12-11 15:00:00,46.68,46.92,46.67,46.88,16551.0,46.68,46.92,46.67,46.88,16551.0
2017-12-11 15:30:00,46.84,47.0,46.58,46.66,65529.0,46.84,47.0,46.58,46.66,65529.0
2017-12-12 09:30:00,46.65,46.65,46.08,46.46,6889.0,46.65,46.65,46.08,46.46,6889.0
2017-12-12 10:00:00,46.42,46.49,46.26,46.26,5229.0,46.42,46.49,46.26,46.26,5229.0
2017-12-12 10:30:00,46.19,46.48,46.18,46.48,7529.0,46.19,46.48,46.18,46.48,7529.0
2017-12-12 11:00:00,46.52,46.87,46.52,46.83,7947.0,46.52,46.87,46.52,46.83,7947.0
2017-12-12 11:30:00,46.83,47.02,46.75,47.02,17260.0,46.83,47.02,46.75,47.02,17260.0
2017-12-12 12:00:00,46.96,47.0,46.76,46.76,21669.0,46.96,47.0,46.76,46.76,21669.0
2017-12-12 12:30:00,46.76,46.89,46.74,46.78,21920.0,46.76,46.89,46.74,46.78,21920.0
2017-12-12 13:00:00,46.75,46.75,46.35,46.39,9517.0,46.75,46.75,46.35,46.39,9517.0
2017-12-12 13:30:00,46.35,46.63,46.31,46.51,261418.0,46.35,46.63,46.31,46.51,261418.0
2017-12-12 14:00:00,46.48,46.56,46.44,46.54,10005.0,46.48,46.56,46.44,46.54,10005.0
2017-12-12 14:30:00,46.57,46.58,46.44,46.48,11613.0,46.57,46.58,46.44,46.48,11613.0
2017-12-12 15:00:00,46.51,46.65,46.46,46.5,15860.0,46.51,46.65,46.46,46.5,15860.0
2017-12-12 15:30:00,46.49,46.58,46.24,46.24,42408.0,46.49,46.58,46.24,46.24,42408.0
2017-12-13 09:30:00,46.33,47.07,46.33,46.92,5029.0,46.33,47.07,46.33,46.92,5029.0
2017-12-13 10:00:00,46.92,46.92,46.52,46.7,5598.0,46.92,46.92,46.52,46.7,5598.0
2017-12-13 10:30:00,46.73,46.78,46.53,46.57,16705.0,46.73,46.78,46.53,46.57,16705.0
2017-12-13 11:00:00,46.56,46.62,46.4,46.48,15299.0,46.56,46.62,46.4,46.48,15299.0
2017-12-13 11:30:00,46.43,46.54,46.25,46.37,11900.0,46.43,46.54,46.25,46.37,11900.0
2017-12-13 12:00:00,46.41,46.42,46.02,46.15,16200.0,46.41,46.42,46.02,46.15,16200.0
2017-12-13 12:30:00,46.11,46.14,45.91,45.93,19700.0,46.11,46.14,45.91,45.93,19700.0
2017-12-13 13:00:00,45.93,46.03,45.84,46.03,11165.0,45.93,46.03,45.84,46.03,11165.0
2017-12-13 13:30:00,46.02,46.29,45.95,46.26,7603.0,46.02,46.29,45.95,46.26,7603.0
2017-12-13 14:00:00,46.32,46.63,46.31,46.59,8532.0,46.32,46.63,46.31,46.59,8532.0
2017-12-13 14:30:00,46.58,46.65,46.5,46.61,9323.0,46.58,46.65,46.5,46.61,9323.0
2017-12-13 15:00:00,46.6,46.75,46.56,46.6,5853.0,46.6,46.75,46.56,46.6,5853.0
2017-12-13 15:30:00,46.61,46.86,46.57,46.82,32542.0,46.61,46.86,46.57,46.82,32542.0
2017-12-14 09:30:00,46.96,47.18,46.8,47.18,7452.0,46.96,47.18,46.8,47.18,7452.0
2017-12-14 10:00:00,47.22,47.25,46.83,46.97,14600.0,47.22,47.25,46.83,46.97,14600.0
2017-12-14 10:30:00,47.03,47.36,47.03,47.13,2800.0,47.03,47.36,47.03,47.13,2800.0
2017-12-14 11:00:00,47.06,47.26,47.06,47.25,45811.0,47.06,47.26,47.06,47.25,45811.0
2017-12-14 11:30:00,47.24,47.32,47.16,47.3,21245.0,47.24,47.32,47.16,47.3,21245.0
2017-12-14 12:00:00,47.22,47.38,47.2,47.36,12689.0,47.22,47.38,47.2,47.36,12689.0
2017-12-14 12:30:00,47.33,47.43,47.28,47.41,9140.0,47.33,47.43,47.28,47.41,9140.0
2017-12-14 13:00:00,47.35,47.4,47.14,47.2,13985.0,47.35,47.4,47.14,47.2,13985.0
2017-12-14 13:30:00,47.19,47.33,47.06,47.22,8561.0,47.19,47.33,47.06,47.22,8561.0
2017-12-14 14:00:00,47.24,47.39,47.12,47.14,11028.0,47.24,47.39,47.12,47.14,11028.0
2017-12-14 14:30:00,47.13,47.26,47.07,47.14,15683.0,47.13,47.26,47.07,47.14,15683.0
2017-12-14 15:00:00,47.16,47.18,47.0,47.16,12606.0,47.16,47.18,47.0,47.16,12606.0
2017-12-14 15:30:00,47.15,47.36,47.1,47.24,33389.0,47.15,47.36,47.1,47.24,33389.0
2017-12-15 09:30:00,47.33,47.33,46.86,46.9,60350.0,47.33,47.33,46.86,46.9,60350.0
2017-12-15 10:00:00,46.91,47.28,46.91,47.15,7901.0,46.91,47.28,46.91,47.15,7901.0
2017-12-15 10:30:00,47.18,47.61,47.16,47.52,5711.0,47.18,47.61,47.16,47.52,5711.0
2017-12-15 11:00:00,47.58,47.7,47.55,47.67,10158.0,47.58,47.7,47.55,47.67,10158.0
2017-12-15 11:30:00,47.64,47.64,47.46,47.55,14331.0,47.64,47.64,47.46,47.55,14331.0
2017-12-15 12:00:00,47.52,47.63,47.4,47.62,12500.0,47.52,47.63,47.4,47.62,12500.0
2017-12-15 12:30:00,47.6,47.8,47.56,47.78,5056.0,47.6,47.8,47.56,47.78,5056.0
2017-12-15 13:00:00,47.76,47.84,47.63,47.78,5300.0,47.76,47.84,47.63,47.78,5300.0
2017-12-15 13:30:00,47.76,47.98,47.71,47.98,8129.0,47.76,47.98,47.71,47.98,8129.0
2017-12-15 14:00:00,47.93,48.1,47.93,48.08,8606.0,47.93,48.1,47.93,48.08,8606.0
2017-12-15 14:30:00,48.12,48.15,47.96,47.99,12341.0,48.12,48.15,47.96,47.99,12341.0
2017-12-15 15:00:00,48.0,48.25,47.95,47.98,29411.0,48.0,48.25,47.95,47.98,29411.0
2017-12-15 15:30:00,47.95,47.99,47.53,47.64,61181.0,47.95,47.99,47.53,47.64,61181.0
2017-12-18 09:30:00,47.55,48.2,47.55,48.2,14655.0,47.55,48.2,47.55,48.2,14655.0
2017-12-18 10:00:00,48.23,48.23,47.87,48.18,5432.0,48.23,48.23,47.87,48.18,5432.0
2017-12-18 10:30:00,48.11,48.18,47.93,48.01,4885.0,48.11,48.18,47.93,48.01,4885.0
2017-12-18 11:00:00,48.0,48.1,47.9,48.02,7676.0,48.0,48.1,47.9,48.02,7676.0
2017-12-18 11:30:00,48.09,48.23,48.06,48.22,4200.0,48.09,48.23,48.06,48.22,4200.0
2017-12-18 12:00:00,48.23,48.31,48.14,48.23,7400.0,48.23,48.31,48.14,48.23,7400.0
2017-12-18 12:30:00,48.28,48.4,48.06,48.11,10111.0,48.28,48.4,48.06,48.11,10111.0
2017-12-18 13:00:00,48.11,48.48,47.95,48.44,13300.0,48.11,48.48,47.95,48.44,13300.0
2017-12-18 13:30:00,48.38,48.59,48.18,48.33,12137.0,48.38,48.59,48.18,48.33,12137.0
2017-12-18 14:00:00,48.2,48.52,47.84,47.84,10700.0,48.2,48.52,47.84,47.84,10700.0
2017-12-18 14:30:00,47.83,48.4,47.83,48.3,10481.0,47.83,48.4,47.83,48.3,10481.0
2017-12-18 15:00:00,48.24,48.44,47.98,48.37,15009.0,48.24,48.44,47.98,48.37,15009.0
2017-12-18 15:30:00,48.34,48.41,47.99,48.18,28108.0,48.34,48.41,47.99,48.18,28108.0
2017-12-19 09:30:00,47.98,47.98,46.28,47.59,7725.0,47.98,47.98,46.28,47.59,7725.0
2017-12-19 10:00:00,47.57,47.95,47.24,47.51,15315.0,47.57,47.95,47.24,47.51,15315.0
2017-12-19 10:30:00,47.48,47.58,47.31,47.43,12600.0,47.48,47.58,47.31,47.43,12600.0
2017-12-19 11:00:00,47.37,47.4,47.14,47.29,8964.0,47.37,47.4,47.14,47.29,8964.0
2017-12-19 11:30:00,47.29,47.35,47.02,47.07,3000.0,47.29,47.35,47.02,47.07,3000.0
2017-12-19 12:00:00,47.03,47.04,46.8,46.86,5800.0,47.03,47.04,46.8,46.86,5800.0
2017-12-19 12:30:00,46.83,46.85,46.68,46.85,7371.0,46.83,46.85,46.68,46.85,7371.0
2017-12-19 13:00:00,46.76,46.76,46.52,46.65,4000.0,46.76,46.76,46.52,46.65,4000.0
2017-12-19 13:30:00,46.63,46.92,46.56,46.92,8516.0,46.63,46.92,46.56,46.92,8516.0
2017-12-19 14:00:00,46.87,46.87,46.62,46.7,3750.0,46.87,46.87,46.62,46.7,3750.0
2017-12-19 14:30:00,46.7,46.71,46.53,46.58,5586.0,46.7,46.71,46.53,46.58,5586.0
2017-12-19 15:00:00,46.58,46.89,46.39,46.89,16788.0,46.58,46.89,46.39,46.89,16788.0
2017-12-19 15:30:00,46.88,46.92,46.74,46.87,35423.0,46.88,46.92,46.74,46.87,35423.0
2017-12-20 09:30:00,47.07,47.07,46.04,46.64,44169.0,47.07,47.07,46.04,46.64,44169.0
2017-12-20 10:00:00,46.64,46.82,46.43,46.58,37027.0,46.64,46.82,46.43,46.58,37027.0
2017-12-20 10:30:00,46.66,46.75,46.5,46.74,10227.0,46.66,46.75,46.5,46.74,10227.0
2017-12-20 11:00:00,46.7,46.94,46.7,46.83,5095.0,46.7,46.94,46.7,46.83,5095.0
2017-12-20 11:30:00,46.87,47.15,46.86,47.08,7720.0,46.87,47.15,46.86,47.08,7720.0
2017-12-20 12:00:00,47.06,47.13,47.04,47.13,4155.0,47.06,47.13,47.04,47.13,4155.0
2017-12-20 12:30:00,47.11,47.19,47.0,47.19,6817.0,47.11,47.19,47.0,47.19,6817.0
2017-12-20 13:00:00,47.18,47.35,47.16,47.3,4300.0,47.18,47.35,47.16,47.3,4300.0
2017-12-20 13:30:00,47.32,47.5,47.29,47.48,9969.0,47.32,47.5,47.29,47.48,9969.0
2017-12-20 14:00:00,47.46,47.52,47.35,47.42,13335.0,47.46,47.52,47.35,47.42,13335.0
2017-12-20 14:30:00,47.42,47.52,47.12,47.24,6673.0,47.42,47.52,47.12,47.24,6673.0
2017-12-20 15:00:00,47.23,47.49,47.19,47.49,16508.0,47.23,47.49,47.19,47.49,16508.0
2017-12-20 15:30:00,47.44,47.47,47.15,47.45,44249.0,47.44,47.47,47.15,47.45,44249.0
2017-12-21 09:30:00,47.47,47.9,46.88,47.2,7045.0,47.47,47.9,46.88,47.2,7045.0
2017-12-21 10:00:00,47.2,47.61,47.15,47.48,16888.0,47.2,47.61,47.15,47.48,16888.0
2017-12-21 10:30:00,47.48,47.63,47.47,47.55,8949.0,47.48,47.63,47.47,47.55,8949.0
2017-12-21 11:00:00,47.55,47.71,47.51,47.61,7650.0,47.55,47.71,47.51,47.61,7650.0
2017-12-21 11:30:00,47.57,47.65,47.48,47.52,4218.0,47.57,47.65,47.48,47.52,4218.0
2017-12-21 12:00:00,47.52,47.58,47.47,47.53,6959.0,47.52,47.58,47.47,47.53,6959.0
2017-12-21 12:30:00,47.5,47.68,47.46,47.63,8846.0,47.5,47.68,47.46,47.63,8846.0
2017-12-21 13:00:00,47.61,47.74,47.31,47.41,126156.0,47.61,47.74,47.31,47.41,126156.0
2017-12-21 13:30:00,47.41,47.46,47.31,47.33,8855.0,47.41,47.46,47.31,47.33,8855.0
2017-12-21 14:00:00,47.32,47.43,47.17,47.43,326887.0,47.32,47.43,47.17,47.43,326887.0
2017-12-21 14:30:00,47.38,47.51,47.34,47.44,4000.0,47.38,47.51,47.34,47.44,4000.0
2017-12-21 15:00:00,47.47,47.72,47.4,47.68,9565.0,47.47,47.72,47.4,47.68,9565.0
2017-12-21 15:30:00,47.65,47.65,47.49,47.53,26887.0,47.65,47.65,47.49,47.53,26887.0
2017-12-22 09:30:00,47.41,47.61,47.05,47.52,17182.0,47.41,47.61,47.05,47.52,17182.0
2017-12-22 10:00:00,47.61,47.61,47.18,47.25,12129.0,47.61,47.61,47.18,47.25,12129.0
2017-12-22 10:30:00,47.31,47.51,47.26,47.36,5500.0,47.31,47.51,47.26,47.36,5500.0
2017-12-22 11:00:00,47.34,47.43,47.25,47.41,8193.0,47.34,47.43,47.25,47.41,8193.0
2017-12-22 11:30:00,47.41,47.5,47.36,47.5,3188.0,47.41,47.5,47.36,47.5,3188.0
2017-12-22 12:00:00,47.49,47.55,47.45,47.53,3720.0,47.49,47.55,47.45,47.53,3720.0
2017-12-22 12:30:00,47.46,47.57,47.4,47.5,4300.0,47.46,47.57,47.4,47.5,4300.0
2017-12-22 13:00:00,47.57,47.64,47.48,47.48,2400.0,47.57,47.64,47.48,47.48,2400.0
2017-12-22 13:30:00,47.46,47.63,47.46,47.51,3425.0,47.46,47.63,47.46,47.51,3425.0
2017-12-22 14:00:00,47.5,47.61,47.5,47.54,10394.0,47.5,47.61,47.5,47.54,10394.0
2017-12-22 14:30:00,47.54,47.6,47.5,47.52,5603.0,47.54,47.6,47.5,47.52,5603.0
2017-12-22 15:00:00,47.51,47.56,47.44,47.5,7200.0,47.51,47.56,47.44,47.5,7200.0
2017-12-22 15:30:00,47.46,47.5,47.16,47.31,17733.0,47.46,47.5,47.16,47.31,17733.0
2017-12-26 09:30:00,47.01,47.47,46.78,46.91,2650.0,47.01,47.47,46.78,46.91,2650.0
2017-12-26 10:00:00,46.84,46.98,46.77,46.98,4481.0,46.84,46.98,46.77,46.98,4481.0
2017-12-26 10:30:00,46.95,47.0,46.69,46.77,6440.0,46.95,47.0,46.69,46.77,6440.0
2017-12-26 11:00:00,46.76,46.85,46.62,46.83,4574.0,46.76,46.85,46.62,46.83,4574.0
2017-12-26 11:30:00,46.78,46.85,46.68,46.77,2800.0,46.78,46.85,46.68,46.77,2800.0
2017-12-26 12:00:00,46.87,46.97,46.87,46.92,1397.0,46.87,46.97,46.87,46.92,1397.0
2017-12-26 12:30:00,46.99,47.02,46.85,46.85,6000.0,46.99,47.02,46.85,46.85,6000.0
2017-12-26 13:00:00,46.88,46.93,46.85,46.87,1550.0,46.88,46.93,46.85,46.87,1550.0
2017-12-26 13:30:00,46.93,46.99,46.9,46.9,1681.0,46.93,46.99,46.9,46.9,1681.0
2017-12-26 14:00:00,46.97,47.01,46.9,46.94,3870.0,46.97,47.01,46.9,46.94,3870.0
2017-12-26 14:30:00,46.9,46.91,46.81,46.87,6309.0,46.9,46.91,46.81,46.87,6309.0
2017-12-26 15:00:00,46.85,46.86,46.7,46.79,10547.0,46.85,46.86,46.7,46.79,10547.0
2017-12-26 15:30:00,46.78,46.87,46.69,46.75,22388.0,46.78,46.87,46.69,46.75,22388.0
2017-12-27 09:30:00,46.79,46.9,46.51,46.87,4786.0,46.79,46.9,46.51,46.87,4786.0
2017-12-27 10:00:00,46.7,47.0,46.7,46.85,3029.0,46.7,47.0,46.7,46.85,3029.0
2017-12-27 10:30:00,46.84,46.84,46.71,46.73,3333.0,46.84,46.84,46.71,46.73,3333.0
2017-12-27 11:00:00,46.76,46.76,46.55,46.59,6806.0,46.76,46.76,46.55,46.59,6806.0
2017-12-27 11:30:00,46.64,46.68,46.58,46.63,2001.0,46.64,46.68,46.58,46.63,2001.0
2017-12-27 12:00:00,46.63,46.67,46.51,46.51,2500.0,46.63,46.67,46.51,46.51,2500.0
2017-12-27 12:30:00,46.54,46.54,46.31,46.38,4716.0,46.54,46.54,46.31,46.38,4716.0
2017-12-27 13:00:00,46.34,46.5,46.29,46.36,4600.0,46.34,46.5,46.29,46.36,4600.0
2017-12-27 13:30:00,46.34,46.47,46.33,46.47,3250.0,46.34,46.47,46.33,46.47,3250.0
2017-12-27 14:00:00,46.45,46.48,46.41,46.46,2240.0,46.45,46.48,46.41,46.46,2240.0
2017-12-27 14:30:00,46.43,46.56,46.4,46.54,3800.0,46.43,46.56,46.4,46.54,3800.0
2017-12-27 15:00:00,46.53,46.59,46.48,46.49,3000.0,46.53,46.59,46.48,46.49,3000.0
2017-12-27 15:30:00,46.53,46.59,46.47,46.47,25888.0,46.53,46.59,46.47,46.47,25888.0
2017-12-28 09:30:00,46.65,46.98,46.63,46.69,6222.0,46.65,46.98,46.63,46.69,6222.0
2017-12-28 10:00:00,46.64,46.64,46.45,46.58,4144.0,46.64,46.64,46.45,46.58,4144.0
2017-12-28 10:30:00,46.59,46.74,46.59,46.71,9440.0,46.59,46.74,46.59,46.71,9440.0
2017-12-28 11:00:00,46.71,46.71,46.61,46.68,2000.0,46.71,46.71,46.61,46.68,2000.0
2017-12-28 11:30:00,46.64,46.73,46.59,46.73,5874.0,46.64,46.73,46.59,46.73,5874.0
2017-12-28 12:00:00,46.68,46.78,46.68,46.78,2600.0,46.68,46.78,46.68,46.78,2600.0
2017-12-28 12:30:00,46.73,46.82,46.73,46.8,7556.0,46.73,46.82,46.73,46.8,7556.0
2017-12-28 13:00:00,46.78,46.82,46.72,46.82,3500.0,46.78,46.82,46.72,46.82,3500.0
2017-12-28 13:30:00,46.83,46.83,46.67,46.78,2870.0,46.83,46.83,46.67,46.78,2870.0
2017-12-28 14:00:00,46.74,46.83,46.68,46.71,3900.0,46.74,46.83,46.68,46.71,3900.0
2017-12-28 14:30:00,46.75,46.83,46.72,46.8,4953.0,46.75,46.83,46.72,46.8,4953.0
2017-12-28 15:00:00,46.73,46.81,46.7,46.74,12755.0,46.73,46.81,46.7,46.74,12755.0
2017-12-28 15:30:00,46.7,46.97,46.68,46.93,44211.0,46.7,46.97,46.68,46.93,44211.0
2017-12-29 09:30:00,46.98,47.39,46.96,46.96,2881.0,46.98,47.39,46.96,46.96,2881.0
2017-12-29 10:00:00,46.84,47.13,46.84,47.08,6874.0,46.84,47.13,46.84,47.08,6874.0
2017-12-29 10:30:00,47.0,47.16,46.95,46.96,2600.0,47.0,47.16,46.95,46.96,2600.0
2017-12-29 11:00:00,46.98,47.49,46.98,47.38,6500.0,46.98,47.49,46.98,47.38,6500.0
2017-12-29 11:30:00,47.33,47.35,47.2,47.35,4438.0,47.33,47.35,47.2,47.35,4438.0
2017-12-29 12:00:00,47.36,47.4,47.29,47.35,2125.0,47.36,47.4,47.29,47.35,2125.0
2017-12-29 12:30:00,47.35,47.45,47.3,47.33,3500.0,47.35,47.45,47.3,47.33,3500.0
2017-12-29 13:00:00,47.35,47.66,47.34,47.66,4406.0,47.35,47.66,47.34,47.66,4406.0
2017-12-29 13:30:00,47.59,47.63,47.38,47.47,6542.0,47.59,47.63,47.38,47.47,6542.0
2017-12-29 14:00:00,47.47,47.5,47.3,47.5,7027.0,47.47,47.5,47.3,47.5,7027.0
2017-12-29 14:30:00,47.47,47.54,47.38,47.47,2000.0,47.47,47.54,47.38,47.47,2000.0
2017-12-29 15:00:00,47.42,47.57,47.41,47.5,7555.0,47.42,47.57,47.41,47.5,7555.0
2017-12-29 15:30:00,47.51,47.53,47.15,47.15,17906.0,47.51,47.53,47.15,47.15,17906.0
2018-01-02 09:30:00,47.41,47.86,47.31,47.86,13024.0,47.41,47.86,47.31,47.86,13024.0
2018-01-02 10:00:00,47.83,47.9,47.55,47.74,21407.0,47.83,47.9,47.55,47.74,21407.0
2018-01-02 10:30:00,47.75,47.78,47.46,47.65,17586.0,47.75,47.78,47.46,47.65,17586.0
2018-01-02 11:00:00,47.65,47.8,47.55,47.55,44202.0,47.65,47.8,47.55,47.55,44202.0
2018-01-02 11:30:00,47.55,47.72,47.55,47.71,35250.0,47.55,47.72,47.55,47.71,35250.0
2018-01-02 12:00:00,47.69,47.76,47.59,47.62,12523.0,47.69,47.76,47.59,47.62,12523.0
2018-01-02 12:30:00,47.62,47.62,47.25,47.34,29239.0,47.62,47.62,47.25,47.34,29239.0
2018-01-02 13:00:00,47.29,47.37,47.0,47.19,7000.0,47.29,47.37,47.0,47.19,7000.0
2018-01-02 13:30:00,47.24,47.42,47.09,47.42,7763.0,47.24,47.42,47.09,47.42,7763.0
2018-01-02 14:00:00,47.45,47.55,47.35,47.39,12231.0,47.45,47.55,47.35,47.39,12231.0
2018-01-02 14:30:00,47.36,47.48,47.33,47.41,5000.0,47.36,47.48,47.33,47.41,5000.0
2018-01-02 15:00:00,47.41,47.51,47.13,47.47,18692.0,47.41,47.51,47.13,47.47,18692.0
2018-01-02 15:30:00,47.48,47.78,47.4,47.76,38734.0,47.48,47.78,47.4,47.76,38734.0
2018-01-03 09:30:00,47.74,47.99,47.48,47.99,7265.0,47.74,47.99,47.48,47.99,7265.0
2018-01-03 10:00:00,47.96,48.05,47.79,47.95,24954.0,47.96,48.05,47.79,47.95,24954.0
2018-01-03 10:30:00,47.9,48.11,47.7,47.71,7392.0,47.9,48.11,47.7,47.71,7392.0
2018-01-03 11:00:00,47.65,47.79,47.58,47.79,10313.0,47.65,47.79,47.58,47.79,10313.0
2018-01-03 11:30:00,47.69,47.83,47.62,47.68,4506.0,47.69,47.83,47.62,47.68,4506.0
2018-01-03 12:00:00,47.67,47.73,47.52,47.66,4953.0,47.67,47.73,47.52,47.66,4953.0
2018-01-03 12:30:00,47.61,47.64,47.56,47.56,3172.0,47.61,47.64,47.56,47.56,3172.0
2018-01-03 13:00:00,47.63,47.63,47.53,47.57,2000.0,47.63,47.63,47.53,47.57,2000.0
2018-01-03 13:30:00,47.55,47.58,47.45,47.47,4912.0,47.55,47.58,47.45,47.47,4912.0
2018-01-03 14:00:00,47.43,47.54,47.43,47.54,4100.0,47.43,47.54,47.43,47.54,4100.0
2018-01-03 14:30:00,47.59,47.65,47.5,47.65,4700.0,47.59,47.65,47.5,47.65,4700.0
2018-01-03 15:00:00,47.65,47.8,47.56,47.78,14311.0,47.65,47.8,47.56,47.78,14311.0
2018-01-03 15:30:00,47.77,47.78,47.49,47.5,28018.0,47.77,47.78,47.49,47.5,28018.0
2018-01-04 09:30:00,47.67,48.04,47.12,48.04,4881.0,47.67,48.04,47.12,48.04,4881.0
2018-01-04 10:00:00,48.04,48.3,47.85,48.17,12283.0,48.04,48.3,47.85,48.17,12283.0
2018-01-04 10:30:00,48.06,48.38,47.89,48.38,2404.0,48.06,48.38,47.89,48.38,2404.0
2018-01-04 11:00:00,48.41,48.63,48.37,48.49,7470.0,48.41,48.63,48.37,48.49,7470.0
2018-01-04 11:30:00,48.5,48.76,48.5,48.76,4100.0,48.5,48.76,48.5,48.76,4100.0
2018-01-04 12:00:00,48.76,48.76,48.38,48.38,13250.0,48.76,48.76,48.38,48.38,13250.0
2018-01-04 12:30:00,48.4,48.4,48.12,48.15,5132.0,48.4,48.4,48.12,48.15,5132.0
2018-01-04 13:00:00,48.2,48.27,48.18,48.27,2400.0,48.2,48.27,48.18,48.27,2400.0
2018-01-04 13:30:00,48.3,48.5,48.3,48.35,5425.0,48.3,48.5,48.3,48.35,5425.0
2018-01-04 14:00:00,48.39,48.49,48.31,48.48,5400.0,48.39,48.49,48.31,48.48,5400.0
2018-01-04 14:30:00,48.51,48.65,48.32,48.4,39377.0,48.51,48.65,48.32,48.4,39377.0
2018-01-04 15:00:00,48.45,48.7,48.31,48.7,20690.0,48.45,48.7,48.31,48.7,20690.0
2018-01-04 15:30:00,48.63,48.8,48.58,48.67,69328.0,48.63,48.8,48.58,48.67,69328.0
2018-01-05 09:30:00,48.82,48.87,48.08,48.46,11905.0,48.82,48.87,48.08,48.46,11905.0
2018-01-05 10:00:00,48.44,48.44,47.95,48.14,15129.0,48.44,48.44,47.95,48.14,15129.0
2018-01-05 10:30:00,48.12,48.45,48.12,48.4,10612.0,48.12,48.45,48.12,48.4,10612.0
2018-01-05 11:00:00,48.41,48.49,48.25,48.25,8112.0,48.41,48.49,48.25,48.25,8112.0
2018-01-05 11:30:00,48.23,48.29,48.18,48.2,6700.0,48.23,48.29,48.18,48.2,6700.0
2018-01-05 12:00:00,48.18,48.33,48.12,48.22,16150.0,48.18,48.33,48.12,48.22,16150.0
2018-01-05 12:30:00,48.2,48.22,48.06,48.13,6061.0,48.2,48.22,48.06,48.13,6061.0
2018-01-05 13:00:00,48.17,48.2,47.99,48.0,5500.0,48.17,48.2,47.99,48.0,5500.0
2018-01-05 13:30:00,48.04,48.19,47.98,48.1,8518.0,48.04,48.19,47.98,48.1,8518.0
2018-01-05 14:00:00,48.1,48.14,47.97,48.08,7829.0,48.1,48.14,47.97,48.08,7829.0
2018-01-05 14:30:00,48.1,48.1,47.97,48.0,5188.0,48.1,48.1,47.97,48.0,5188.0
2018-01-05 15:00:00,48.02,48.04,47.86,47.9,8438.0,48.02,48.04,47.86,47.9,8438.0
2018-01-05 15:30:00,47.85,48.02,47.85,47.95,35043.0,47.85,48.02,47.85,47.95,35043.0
2018-01-08 09:30:00,47.86,47.86,47.26,47.36,5830.0,47.86,47.86,47.26,47.36,5830.0
2018-01-08 10:00:00,47.36,47.68,47.06,47.57,9254.0,47.36,47.68,47.06,47.57,9254.0
2018-01-08 10:30:00,47.58,47.73,47.51,47.7,8645.0,47.58,47.73,47.51,47.7,8645.0
2018-01-08 11:00:00,47.73,48.14,47.73,48.14,10100.0,47.73,48.14,47.73,48.14,10100.0
2018-01-08 11:30:00,48.16,48.25,48.0,48.07,11703.0,48.16,48.25,48.0,48.07,11703.0
2018-01-08 12:00:00,48.08,48.11,47.92,48.04,11252.0,48.08,48.11,47.92,48.04,11252.0
2018-01-08 12:30:00,48.04,48.16,47.97,48.04,11735.0,48.04,48.16,47.97,48.04,11735.0
2018-01-08 13:00:00,48.02,48.44,48.01,48.44,12765.0,48.02,48.44,48.01,48.44,12765.0
2018-01-08 13:30:00,48.4,48.63,48.38,48.55,33528.0,48.4,48.63,48.38,48.55,33528.0
2018-01-08 14:00:00,48.53,48.69,48.46,48.62,21381.0,48.53,48.69,48.46,48.62,21381.0
2018-01-08 14:30:00,48.64,48.83,48.47,48.61,18941.0,48.64,48.83,48.47,48.61,18941.0
2018-01-08 15:00:00,48.61,48.73,48.54,48.73,15013.0,48.61,48.73,48.54,48.73,15013.0
2018-01-08 15:30:00,48.73,48.84,48.61,48.63,52249.0,48.73,48.84,48.61,48.63,52249.0
2018-01-09 09:30:00,48.83,48.97,48.52,48.69,11732.0,48.83,48.97,48.52,48.69,11732.0
2018-01-09 10:00:00,48.74,48.94,48.69,48.69,12308.0,48.74,48.94,48.69,48.69,12308.0
2018-01-09 10:30:00,48.7,48.72,48.55,48.57,12103.0,48.7,48.72,48.55,48.57,12103.0
2018-01-09 11:00:00,48.59,48.71,48.56,48.65,16966.0,48.59,48.71,48.56,48.65,16966.0
2018-01-09 11:30:00,48.63,48.66,48.29,48.4,16700.0,48.63,48.66,48.29,48.4,16700.0
2018-01-09 12:00:00,48.39,48.44,48.35,48.39,16630.0,48.39,48.44,48.35,48.39,16630.0
2018-01-09 12:30:00,48.4,48.43,48.25,48.28,10375.0,48.4,48.43,48.25,48.28,10375.0
2018-01-09 13:00:00,48.26,48.38,48.2,48.35,25606.0,48.26,48.38,48.2,48.35,25606.0
2018-01-09 13:30:00,48.38,48.67,48.38,48.49,11557.0,48.38,48.67,48.38,48.49,11557.0
2018-01-09 14:00:00,48.49,48.54,48.42,48.48,19908.0,48.49,48.54,48.42,48.48,19908.0
2018-01-09 14:30:00,48.51,48.56,48.42,48.55,23310.0,48.51,48.56,48.42,48.55,23310.0
2018-01-09 15:00:00,48.57,48.57,48.24,48.24,22389.0,48.57,48.57,48.24,48.24,22389.0
2018-01-09 15:30:00,48.26,48.42,48.17,48.18,73072.0,48.26,48.42,48.17,48.18,73072.0
2018-01-10 09:30:00,47.89,48.07,47.68,47.85,8849.0,47.89,48.07,47.68,47.85,8849.0
2018-01-10 10:00:00,47.85,47.85,47.42,47.42,7693.0,47.85,47.85,47.42,47.42,7693.0
2018-01-10 10:30:00,47.37,47.45,47.17,47.43,25867.0,47.37,47.45,47.17,47.43,25867.0
2018-01-10 11:00:00,47.48,47.84,47.48,47.58,11594.0,47.48,47.84,47.48,47.58,11594.0
2018-01-10 11:30:00,47.57,47.71,47.51,47.65,15510.0,47.57,47.71,47.51,47.65,15510.0
2018-01-10 12:00:00,47.66,47.74,47.57,47.69,14114.0,47.66,47.74,47.57,47.69,14114.0
2018-01-10 12:30:00,47.68,47.71,47.63,47.63,3300.0,47.68,47.71,47.63,47.63,3300.0
2018-01-10 13:00:00,47.65,47.72,47.53,47.62,5549.0,47.65,47.72,47.53,47.62,5549.0
2018-01-10 13:30:00,47.66,47.89,47.59,47.89,6500.0,47.66,47.89,47.59,47.89,6500.0
2018-01-10 14:00:00,47.87,48.06,47.82,47.95,5944.0,47.87,48.06,47.82,47.95,5944.0
2018-01-10 14:30:00,47.94,47.96,47.79,47.79,4278.0,47.94,47.96,47.79,47.79,4278.0
2018-01-10 15:00:00,47.81,47.94,47.81,47.89,6138.0,47.81,47.94,47.81,47.89,6138.0
2018-01-10 15:30:00,47.9,47.9,47.78,47.82,14583.0,47.9,47.9,47.78,47.82,14583.0
2018-01-11 09:30:00,47.94,47.97,47.77,47.77,1494.0,47.94,47.97,47.77,47.77,1494.0
2018-01-11 10:00:00,47.9,47.95,47.57,47.63,4985.0,47.9,47.95,47.57,47.63,4985.0
2018-01-11 10:30:00,47.63,47.98,47.63,47.98,5788.0,47.63,47.98,47.63,47.98,5788.0
2018-01-11 11:00:00,47.99,48.09,47.9,48.09,16102.0,47.99,48.09,47.9,48.09,16102.0
2018-01-11 11:30:00,48.07,48.18,48.04,48.11,2684.0,48.07,48.18,48.04,48.11,2684.0
2018-01-11 12:00:00,48.14,48.26,48.13,48.26,2500.0,48.14,48.26,48.13,48.26,2500.0
2018-01-11 12:30:00,48.34,48.7,48.34,48.59,23504.0,48.34,48.7,48.34,48.59,23504.0
2018-01-11 13:00:00,48.58,48.58,48.46,48.49,2000.0,48.58,48.58,48.46,48.49,2000.0
2018-01-11 13:30:00,48.5,48.51,48.4,48.45,2100.0,48.5,48.51,48.4,48.45,2100.0
2018-01-11 14:00:00,48.48,48.48,48.37,48.37,1700.0,48.48,48.48,48.37,48.37,1700.0
2018-01-11 14:30:00,48.4,48.67,48.29,48.53,17797.0,48.4,48.67,48.29,48.53,17797.0
2018-01-11 15:00:00,48.59,48.77,48.57,48.73,12292.0,48.59,48.77,48.57,48.73,12292.0
2018-01-11 15:30:00,48.69,48.8,48.65,48.71,25624.0,48.69,48.8,48.65,48.71,25624.0
2018-01-12 09:30:00,48.75,48.75,47.66,48.36,8366.0,48.75,48.75,47.66,48.36,8366.0
2018-01-12 10:00:00,48.44,48.62,48.34,48.56,5823.0,48.44,48.62,48.34,48.56,5823.0
2018-01-12 10:30:00,48.55,49.32,48.46,49.26,26661.0,48.55,49.32,48.46,49.26,26661.0
2018-01-12 11:00:00,49.25,49.3,49.07,49.3,6455.0,49.25,49.3,49.07,49.3,6455.0
2018-01-12 11:30:00,49.35,49.44,49.18,49.44,19222.0,49.35,49.44,49.18,49.44,19222.0
2018-01-12 12:00:00,49.39,49.5,49.33,49.4,7383.0,49.39,49.5,49.33,49.4,7383.0
2018-01-12 12:30:00,49.39,49.56,49.39,49.52,5512.0,49.39,49.56,49.39,49.52,5512.0
2018-01-12 13:00:00,49.54,49.54,49.32,49.33,3889.0,49.54,49.54,49.32,49.33,3889.0
2018-01-12 13:30:00,49.3,49.48,49.25,49.48,4900.0,49.3,49.48,49.25,49.48,4900.0
2018-01-12 14:00:00,49.39,49.74,49.3,49.73,10071.0,49.39,49.74,49.3,49.73,10071.0
2018-01-12 14:30:00,49.71,49.85,49.67,49.73,12179.0,49.71,49.85,49.67,49.73,12179.0
2018-01-12 15:00:00,49.72,49.83,49.62,49.7,13652.0,49.72,49.83,49.62,49.7,13652.0
2018-01-12 15:30:00,49.71,49.82,49.56,49.58,33359.0,49.71,49.82,49.56,49.58,33359.0
2018-01-16 09:30:00,49.74,50.52,49.74,50.36,24540.0,49.74,50.52,49.74,50.36,24540.0
2018-01-16 10:00:00,50.28,50.42,49.95,49.95,13804.0,50.28,50.42,49.95,49.95,13804.0
2018-01-16 10:30:00,49.98,50.0,49.83,49.83,2200.0,49.98,50.0,49.83,49.83,2200.0
2018-01-16 11:00:00,49.69,49.96,49.56,49.96,4000.0,49.69,49.96,49.56,49.96,4000.0
2018-01-16 11:30:00,49.97,49.97,49.7,49.87,5753.0,49.97,49.97,49.7,49.87,5753.0
2018-01-16 12:00:00,49.84,49.87,49.68,49.68,2400.0,49.84,49.87,49.68,49.68,2400.0
2018-01-16 12:30:00,49.67,49.78,49.61,49.62,4950.0,49.67,49.78,49.61,49.62,4950.0
2018-01-16 13:00:00,49.56,49.77,49.5,49.56,5709.0,49.56,49.77,49.5,49.56,5709.0
2018-01-16 13:30:00,49.52,49.52,49.37,49.44,2200.0,49.52,49.52,49.37,49.44,2200.0
2018-01-16 14:00:00,49.44,49.5,49.06,49.06,11625.0,49.44,49.5,49.06,49.06,11625.0
2018-01-16 14:30:00,49.09,49.19,48.79,48.97,8469.0,49.09,49.19,48.79,48.97,8469.0
2018-01-16 15:00:00,48.97,49.06,48.8,48.91,8000.0,48.97,49.06,48.8,48.91,8000.0
2018-01-16 15:30:00,48.94,48.96,48.71,48.75,27198.0,48.94,48.96,48.71,48.75,27198.0
2018-01-17 09:30:00,49.03,49.61,47.94,48.71,5358.0,49.03,49.61,47.94,48.71,5358.0
2018-01-17 10:00:00,48.84,48.95,48.61,48.61,12916.0,48.84,48.95,48.61,48.61,12916.0
2018-01-17 10:30:00,48.73,48.89,48.71,48.88,2617.0,48.73,48.89,48.71,48.88,2617.0
2018-01-17 11:00:00,48.9,48.9,48.76,48.88,3900.0,48.9,48.9,48.76,48.88,3900.0
2018-01-17 11:30:00,48.84,48.87,48.76,48.79,1400.0,48.84,48.87,48.76,48.79,1400.0
2018-01-17 12:00:00,48.81,49.13,48.81,49.13,7600.0,48.81,49.13,48.81,49.13,7600.0
2018-01-17 12:30:00,49.11,49.15,49.05,49.15,2525.0,49.11,49.15,49.05,49.15,2525.0
2018-01-17 13:00:00,49.19,49.26,49.06,49.25,5424.0,49.19,49.26,49.06,49.25,5424.0
2018-01-17 13:30:00,49.24,49.27,49.16,49.18,2700.0,49.24,49.27,49.16,49.18,2700.0
2018-01-17 14:00:00,49.2,49.24,49.13,49.18,7731.0,49.2,49.24,49.13,49.18,7731.0
2018-01-17 14:30:00,49.18,49.57,49.18,49.57,6200.0,49.18,49.57,49.18,49.57,6200.0
2018-01-17 15:00:00,49.54,49.6,49.48,49.55,7200.0,49.54,49.6,49.48,49.55,7200.0
2018-01-17 15:30:00,49.52,49.66,49.35,49.49,22806.0,49.52,49.66,49.35,49.49,22806.0
2018-01-18 09:30:00,49.32,49.81,49.32,49.61,7710.0,49.32,49.81,49.32,49.61,7710.0
2018-01-18 10:00:00,49.65,49.65,49.43,49.5,5800.0,49.65,49.65,49.43,49.5,5800.0
2018-01-18 10:30:00,49.54,49.66,49.48,49.53,6390.0,49.54,49.66,49.48,49.53,6390.0
2018-01-18 11:00:00,49.59,49.68,49.49,49.52,4696.0,49.59,49.68,49.49,49.52,4696.0
2018-01-18 11:30:00,49.59,49.63,49.58,49.6,1454.0,49.59,49.63,49.58,49.6,1454.0
2018-01-18 12:00:00,49.65,49.96,49.65,49.96,7950.0,49.65,49.96,49.65,49.96,7950.0
2018-01-18 12:30:00,49.82,50.05,49.81,50.0,4700.0,49.82,50.05,49.81,50.0,4700.0
2018-01-18 13:00:00,50.05,50.08,49.98,50.01,9400.0,50.05,50.08,49.98,50.01,9400.0
2018-01-18 13:30:00,49.95,50.02,49.77,49.78,16563.0,49.95,50.02,49.77,49.78,16563.0
2018-01-18 14:00:00,49.83,49.84,49.59,49.74,8505.0,49.83,49.84,49.59,49.74,8505.0
2018-01-18 14:30:00,49.75,49.84,49.74,49.8,5216.0,49.75,49.84,49.74,49.8,5216.0
2018-01-18 15:00:00,49.78,49.91,49.75,49.9,14484.0,49.78,49.91,49.75,49.9,14484.0
2018-01-18 15:30:00,49.88,49.88,49.64,49.65,19667.0,49.88,49.88,49.64,49.65,19667.0
2018-01-19 09:30:00,49.72,49.95,49.3,49.33,7817.0,49.72,49.95,49.3,49.33,7817.0
2018-01-19 10:00:00,49.3,49.84,49.24,49.84,16857.0,49.3,49.84,49.24,49.84,16857.0
2018-01-19 10:30:00,49.84,49.98,49.56,49.78,11838.0,49.84,49.98,49.56,49.78,11838.0
2018-01-19 11:00:00,49.78,50.02,49.7,49.93,22621.0,49.78,50.02,49.7,49.93,22621.0
2018-01-19 11:30:00,49.95,50.06,49.95,50.0,8300.0,49.95,50.06,49.95,50.0,8300.0
2018-01-19 12:00:00,49.97,50.17,49.96,50.12,8268.0,49.97,50.17,49.96,50.12,8268.0
2018-01-19 12:30:00,50.18,50.2,50.08,50.16,5700.0,50.18,50.2,50.08,50.16,5700.0
2018-01-19 13:00:00,50.11,50.11,49.97,50.06,4700.0,50.11,50.11,49.97,50.06,4700.0
2018-01-19 13:30:00,50.05,50.07,49.92,50.03,9020.0,50.05,50.07,49.92,50.03,9020.0
2018-01-19 14:00:00,50.03,50.03,49.96,50.0,3900.0,50.03,50.03,49.96,50.0,3900.0
2018-01-19 14:30:00,50.0,50.0,49.89,49.99,2600.0,50.0,50.0,49.89,49.99,2600.0
2018-01-19 15:00:00,49.97,50.03,49.93,50.03,4100.0,49.97,50.03,49.93,50.03,4100.0
2018-01-19 15:30:00,50.02,50.03,49.91,49.99,14297.0,50.02,50.03,49.91,49.99,14297.0
2018-01-22 09:30:00,49.87,50.38,49.85,49.99,11593.0,49.87,50.38,49.85,49.99,11593.0
2018-01-22 10:00:00,49.87,50.02,49.79,49.92,15812.0,49.87,50.02,49.79,49.92,15812.0
2018-01-22 10:30:00,49.84,50.04,49.84,49.92,12168.0,49.84,50.04,49.84,49.92,12168.0
2018-01-22 11:00:00,49.89,49.96,49.67,49.71,10519.0,49.89,49.96,49.67,49.71,10519.0
2018-01-22 11:30:00,49.66,49.77,49.65,49.77,3311.0,49.66,49.77,49.65,49.77,3311.0
2018-01-22 12:00:00,49.8,49.89,49.78,49.89,1800.0,49.8,49.89,49.78,49.89,1800.0
2018-01-22 12:30:00,49.89,49.94,49.82,49.82,2000.0,49.89,49.94,49.82,49.82,2000.0
2018-01-22 13:00:00,49.77,49.79,49.63,49.63,2295.0,49.77,49.79,49.63,49.63,2295.0
2018-01-22 13:30:00,49.69,49.69,49.53,49.58,4906.0,49.69,49.69,49.53,49.58,4906.0
2018-01-22 14:00:00,49.57,49.61,49.51,49.54,3502.0,49.57,49.61,49.51,49.54,3502.0
2018-01-22 14:30:00,49.58,49.69,49.54,49.65,3860.0,49.58,49.69,49.54,49.65,3860.0
2018-01-22 15:00:00,49.64,49.77,49.62,49.62,5671.0,49.64,49.77,49.62,49.62,5671.0
2018-01-22 15:30:00,49.62,49.76,49.61,49.74,11608.0,49.62,49.76,49.61,49.74,11608.0
2018-01-23 09:30:00,49.64,50.09,49.5,49.76,3250.0,49.64,50.09,49.5,49.76,3250.0
2018-01-23 10:00:00,49.54,50.04,49.53,49.95,4570.0,49.54,50.04,49.53,49.95,4570.0
2018-01-23 10:30:00,50.04,50.38,49.98,50.1,25388.0,50.04,50.38,49.98,50.1,25388.0
2018-01-23 11:00:00,50.14,50.27,50.07,50.23,9566.0,50.14,50.27,50.07,50.23,9566.0
2018-01-23 11:30:00,50.27,50.38,50.01,50.11,8852.0,50.27,50.38,50.01,50.11,8852.0
2018-01-23 12:00:00,50.1,50.29,50.05,50.22,7221.0,50.1,50.29,50.05,50.22,7221.0
2018-01-23 12:30:00,50.29,50.3,50.16,50.19,6495.0,50.29,50.3,50.16,50.19,6495.0
2018-01-23 13:00:00,50.19,50.27,50.14,50.25,3125.0,50.19,50.27,50.14,50.25,3125.0
2018-01-23 13:30:00,50.27,50.48,50.14,50.45,13398.0,50.27,50.48,50.14,50.45,13398.0
2018-01-23 14:00:00,50.55,50.57,50.36,50.41,12388.0,50.55,50.57,50.36,50.41,12388.0
2018-01-23 14:30:00,50.41,50.67,50.4,50.66,6300.0,50.41,50.67,50.4,50.66,6300.0
2018-01-23 15:00:00,50.61,50.64,50.39,50.44,5169.0,50.61,50.64,50.39,50.44,5169.0
2018-01-23 15:30:00,50.42,50.6,50.39,50.49,23676.0,50.42,50.6,50.39,50.49,23676.0
2018-01-24 09:30:00,50.52,51.33,50.44,51.13,11895.0,50.52,51.33,50.44,51.13,11895.0
2018-01-24 10:00:00,51.16,51.26,50.84,50.97,5475.0,51.16,51.26,50.84,50.97,5475.0
2018-01-24 10:30:00,50.92,50.98,50.64,50.7,4200.0,50.92,50.98,50.64,50.7,4200.0
2018-01-24 11:00:00,50.72,50.88,50.54,50.64,2700.0,50.72,50.88,50.54,50.64,2700.0
2018-01-24 11:30:00,50.66,50.66,50.23,50.44,4300.0,50.66,50.66,50.23,50.44,4300.0
2018-01-24 12:00:00,50.41,50.46,50.24,50.25,5400.0,50.41,50.46,50.24,50.25,5400.0
2018-01-24 12:30:00,50.31,50.42,50.21,50.38,2877.0,50.31,50.42,50.21,50.38,2877.0
2018-01-24 13:00:00,50.38,50.38,50.0,50.07,2600.0,50.38,50.38,50.0,50.07,2600.0
2018-01-24 13:30:00,50.08,50.29,49.98,50.07,16269.0,50.08,50.29,49.98,50.07,16269.0
2018-01-24 14:00:00,50.08,50.08,49.88,49.96,3639.0,50.08,50.08,49.88,49.96,3639.0
2018-01-24 14:30:00,49.92,49.93,49.5,49.68,22956.0,49.92,49.93,49.5,49.68,22956.0
2018-01-24 15:00:00,49.65,49.69,49.44,49.55,10396.0,49.65,49.69,49.44,49.55,10396.0
2018-01-24 15:30:00,49.55,49.55,49.15,49.19,50274.0,49.55,49.55,49.15,49.19,50274.0
2018-01-25 09:30:00,49.49,49.49,48.57,48.57,5152.0,49.49,49.49,48.57,48.57,5152.0
2018-01-25 10:00:00,48.77,49.02,48.67,48.84,16261.0,48.77,49.02,48.67,48.84,16261.0
2018-01-25 10:30:00,48.87,49.06,48.87,48.92,2700.0,48.87,49.06,48.87,48.92,2700.0
2018-01-25 11:00:00,48.97,49.01,48.83,48.84,2000.0,48.97,49.01,48.83,48.84,2000.0
2018-01-25 11:30:00,48.9,49.06,48.85,48.96,3415.0,48.9,49.06,48.85,48.96,3415.0
2018-01-25 12:00:00,48.97,49.05,48.82,48.84,3100.0,48.97,49.05,48.82,48.84,3100.0
2018-01-25 12:30:00,48.9,48.9,48.52,48.57,13116.0,48.9,48.9,48.52,48.57,13116.0
2018-01-25 13:00:00,48.51,48.7,48.42,48.61,5247.0,48.51,48.7,48.42,48.61,5247.0
2018-01-25 13:30:00,48.64,48.76,48.64,48.7,1400.0,48.64,48.76,48.64,48.7,1400.0
2018-01-25 14:00:00,48.77,48.77,48.51,48.57,5437.0,48.77,48.77,48.51,48.57,5437.0
2018-01-25 14:30:00,48.61,48.61,48.36,48.47,6266.0,48.61,48.61,48.36,48.47,6266.0
2018-01-25 15:00:00,48.46,48.49,48.3,48.4,7828.0,48.46,48.49,48.3,48.4,7828.0
2018-01-25 15:30:00,48.38,48.41,48.15,48.37,22434.0,48.38,48.41,48.15,48.37,22434.0
2018-01-26 09:30:00,48.62,49.22,48.09,49.22,10785.0,48.62,49.22,48.09,49.22,10785.0
2018-01-26 10:00:00,49.4,49.4,48.95,49.09,2400.0,49.4,49.4,48.95,49.09,2400.0
2018-01-26 10:30:00,49.0,49.12,48.72,48.98,9970.0,49.0,49.12,48.72,48.98,9970.0
2018-01-26 11:00:00,49.0,49.04,48.77,49.04,3600.0,49.0,49.04,48.77,49.04,3600.0
2018-01-26 11:30:00,48.97,49.07,48.82,48.82,3106.0,48.97,49.07,48.82,48.82,3106.0
2018-01-26 12:00:00,48.75,48.87,48.65,48.86,2858.0,48.75,48.87,48.65,48.86,2858.0
2018-01-26 12:30:00,48.9,48.9,48.87,48.87,1300.0,48.9,48.9,48.87,48.87,1300.0
2018-01-26 13:00:00,48.89,49.22,48.89,49.13,3118.0,48.89,49.22,48.89,49.13,3118.0
2018-01-26 13:30:00,49.11,49.38,49.11,49.28,2910.0,49.11,49.38,49.11,49.28,2910.0
2018-01-26 14:00:00,49.24,49.34,49.22,49.31,3200.0,49.24,49.34,49.22,49.31,3200.0
2018-01-26 14:30:00,49.24,49.55,49.24,49.46,3800.0,49.24,49.55,49.24,49.46,3800.0
2018-01-26 15:00:00,49.46,49.7,49.42,49.62,6786.0,49.46,49.7,49.42,49.62,6786.0
2018-01-26 15:30:00,49.65,49.71,49.55,49.69,37646.0,49.65,49.71,49.55,49.69,37646.0
2018-01-29 09:30:00,49.63,51.15,49.63,51.08,36552.0,49.63,51.15,49.63,51.08,36552.0
2018-01-29 10:00:00,51.17,51.97,50.94,51.72,24284.0,51.17,51.97,50.94,51.72,24284.0
2018-01-29 10:30:00,51.71,51.73,51.3,51.52,15403.0,51.71,51.73,51.3,51.52,15403.0
2018-01-29 11:00:00,51.49,51.79,51.33,51.5,10406.0,51.49,51.79,51.33,51.5,10406.0
2018-01-29 11:30:00,51.47,51.88,51.47,51.65,9385.0,51.47,51.88,51.47,51.65,9385.0
2018-01-29 12:00:00,51.66,52.12,51.66,52.06,7222.0,51.66,52.12,51.66,52.06,7222.0
2018-01-29 12:30:00,52.07,52.21,51.92,52.02,39698.0,52.07,52.21,51.92,52.02,39698.0
2018-01-29 13:00:00,52.02,52.27,52.01,52.11,8658.0,52.02,52.27,52.01,52.11,8658.0
2018-01-29 13:30:00,52.09,52.16,51.77,51.77,11114.0,52.09,52.16,51.77,51.77,11114.0
2018-01-29 14:00:00,51.7,51.7,51.44,51.52,4520.0,51.7,51.7,51.44,51.52,4520.0
2018-01-29 14:30:00,51.57,51.57,51.34,51.44,4071.0,51.57,51.57,51.34,51.44,4071.0
2018-01-29 15:00:00,51.47,51.57,51.3,51.3,14239.0,51.47,51.57,51.3,51.3,14239.0
2018-01-29 15:30:00,51.29,51.3,50.76,50.99,54772.0,51.29,51.3,50.76,50.99,54772.0
2018-01-30 09:30:00,50.63,51.04,50.5,50.73,12754.0,50.63,51.04,50.5,50.73,12754.0
2018-01-30 10:00:00,50.73,50.99,50.61,50.73,7911.0,50.73,50.99,50.61,50.73,7911.0
2018-01-30 10:30:00,50.98,51.7,50.88,51.69,11114.0,50.98,51.7,50.88,51.69,11114.0
2018-01-30 11:00:00,51.64,51.64,51.3,51.4,35154.0,51.64,51.64,51.3,51.4,35154.0
2018-01-30 11:30:00,51.44,51.66,51.42,51.43,7920.0,51.44,51.66,51.42,51.43,7920.0
2018-01-30 12:00:00,51.43,51.59,51.41,51.45,5883.0,51.43,51.59,51.41,51.45,5883.0
2018-01-30 12:30:00,51.44,51.58,51.41,51.54,7601.0,51.44,51.58,51.41,51.54,7601.0
2018-01-30 13:00:00,51.47,51.47,51.11,51.11,11412.0,51.47,51.47,51.11,51.11,11412.0
2018-01-30 13:30:00,51.11,51.53,51.11,51.44,16310.0,51.11,51.53,51.11,51.44,16310.0
2018-01-30 14:00:00,51.44,51.52,51.31,51.33,6266.0,51.44,51.52,51.31,51.33,6266.0
2018-01-30 14:30:00,51.28,51.35,51.17,51.33,5590.0,51.28,51.35,51.17,51.33,5590.0
2018-01-30 15:00:00,51.31,51.51,51.22,51.46,7604.0,51.31,51.51,51.22,51.46,7604.0
2018-01-30 15:30:00,51.46,51.64,51.35,51.57,34389.0,51.46,51.64,51.35,51.57,34389.0
2018-01-31 09:30:00,51.82,51.85,50.59,51.25,6908.0,51.82,51.85,50.59,51.25,6908.0
2018-01-31 10:00:00,51.34,51.92,51.24,51.92,14060.0,51.34,51.92,51.24,51.92,14060.0
2018-01-31 10:30:00,51.89,52.08,51.78,52.08,6815.0,51.89,52.08,51.78,52.08,6815.0
2018-01-31 11:00:00,52.11,52.36,52.08,52.21,11908.0,52.11,52.36,52.08,52.21,11908.0
2018-01-31 11:30:00,52.2,52.59,52.2,52.45,13483.0,52.2,52.59,52.2,52.45,13483.0
2018-01-31 12:00:00,52.47,52.66,52.41,52.51,7587.0,52.47,52.66,52.41,52.51,7587.0
2018-01-31 12:30:00,52.55,52.72,52.48,52.53,9474.0,52.55,52.72,52.48,52.53,9474.0
2018-01-31 13:00:00,52.5,52.65,52.45,52.56,7368.0,52.5,52.65,52.45,52.56,7368.0
2018-01-31 13:30:00,52.59,52.59,52.35,52.35,5800.0,52.59,52.59,52.35,52.35,5800.0
2018-01-31 14:00:00,52.35,52.38,51.92,52.06,6881.0,52.35,52.38,51.92,52.06,6881.0
2018-01-31 14:30:00,52.02,52.28,52.0,52.17,9890.0,52.02,52.28,52.0,52.17,9890.0
2018-01-31 15:00:00,52.12,52.23,51.9,52.23,7500.0,52.12,52.23,51.9,52.23,7500.0
2018-01-31 15:30:00,52.27,52.44,52.24,52.3,43673.0,52.27,52.44,52.24,52.3,43673.0
2018-02-01 09:30:00,52.05,53.2,50.14,52.18,10158.0,52.05,53.2,50.14,52.18,10158.0
2018-02-01 10:00:00,52.09,52.26,52.0,52.11,10511.0,52.09,52.26,52.0,52.11,10511.0
2018-02-01 10:30:00,52.1,52.66,52.1,52.66,12455.0,52.1,52.66,52.1,52.66,12455.0
2018-02-01 11:00:00,52.68,52.68,51.88,51.94,17464.0,52.68,52.68,51.88,51.94,17464.0
2018-02-01 11:30:00,51.91,52.23,51.91,52.06,19800.0,51.91,52.23,51.91,52.06,19800.0
2018-02-01 12:00:00,52.12,52.24,51.92,52.16,8564.0,52.12,52.24,51.92,52.16,8564.0
2018-02-01 12:30:00,52.19,52.22,52.06,52.14,4900.0,52.19,52.22,52.06,52.14,4900.0
2018-02-01 13:00:00,52.14,52.24,52.11,52.2,5621.0,52.14,52.24,52.11,52.2,5621.0
2018-02-01 13:30:00,52.19,52.22,51.97,52.04,8113.0,52.19,52.22,51.97,52.04,8113.0
2018-02-01 14:00:00,52.01,52.13,51.88,51.98,13950.0,52.01,52.13,51.88,51.98,13950.0
2018-02-01 14:30:00,51.93,52.11,51.88,51.92,18177.0,51.93,52.11,51.88,51.92,18177.0
2018-02-01 15:00:00,51.95,51.98,51.26,51.28,15091.0,51.95,51.98,51.26,51.28,15091.0
2018-02-01 15:30:00,51.26,51.51,51.19,51.46,28257.0,51.26,51.51,51.19,51.46,28257.0
2018-02-02 09:30:00,50.97,51.3,50.39,50.66,7877.0,50.97,51.3,50.39,50.66,7877.0
2018-02-02 10:00:00,50.51,50.84,50.02,50.59,9983.0,50.51,50.84,50.02,50.59,9983.0
2018-02-02 10:30:00,50.46,50.6,50.23,50.33,16727.0,50.46,50.6,50.23,50.33,16727.0
2018-02-02 11:00:00,50.23,50.43,49.82,49.82,10000.0,50.23,50.43,49.82,49.82,10000.0
2018-02-02 11:30:00,49.87,50.29,49.83,50.29,12512.0,49.87,50.29,49.83,50.29,12512.0
2018-02-02 12:00:00,50.25,50.64,50.23,50.57,6790.0,50.25,50.64,50.23,50.57,6790.0
2018-02-02 12:30:00,50.54,50.57,50.24,50.24,3492.0,50.54,50.57,50.24,50.24,3492.0
2018-02-02 13:00:00,50.31,50.44,50.18,50.31,17600.0,50.31,50.44,50.18,50.31,17600.0
2018-02-02 13:30:00,50.4,50.45,50.26,50.28,3133.0,50.4,50.45,50.26,50.28,3133.0
2018-02-02 14:00:00,50.33,50.54,50.24,50.5,54555.0,50.33,50.54,50.24,50.5,54555.0
2018-02-02 14:30:00,50.5,50.92,50.5,50.84,25427.0,50.5,50.92,50.5,50.84,25427.0
2018-02-02 15:00:00,50.9,50.9,50.54,50.69,45905.0,50.9,50.9,50.54,50.69,45905.0
2018-02-02 15:30:00,50.67,50.78,50.54,50.65,67506.0,50.67,50.78,50.54,50.65,67506.0
2018-02-05 09:30:00,50.19,50.61,50.03,50.43,12327.0,50.19,50.61,50.03,50.43,12327.0
2018-02-05 10:00:00,50.61,51.2,50.37,50.98,40789.0,50.61,51.2,50.37,50.98,40789.0
2018-02-05 10:30:00,51.04,51.04,50.38,50.58,13400.0,51.04,51.04,50.38,50.58,13400.0
2018-02-05 11:00:00,50.64,50.7,50.42,50.45,7068.0,50.64,50.7,50.42,50.45,7068.0
2018-02-05 11:30:00,50.47,50.52,50.28,50.52,8268.0,50.47,50.52,50.28,50.52,8268.0
2018-02-05 12:00:00,50.44,50.47,50.06,50.25,5400.0,50.44,50.47,50.06,50.25,5400.0
2018-02-05 12:30:00,50.23,50.23,49.81,49.91,4000.0,50.23,50.23,49.81,49.91,4000.0
2018-02-05 13:00:00,49.82,49.82,49.38,49.38,5287.0,49.82,49.82,49.38,49.38,5287.0
2018-02-05 13:30:00,49.5,49.68,49.3,49.68,7200.0,49.5,49.68,49.3,49.68,7200.0
2018-02-05 14:00:00,49.64,49.64,49.12,49.14,6602.0,49.64,49.64,49.12,49.14,6602.0
2018-02-05 14:30:00,49.07,49.1,48.84,48.94,21738.0,49.07,49.1,48.84,48.94,21738.0
2018-02-05 15:00:00,48.87,48.88,47.66,48.39,46794.0,48.87,48.88,47.66,48.39,46794.0
2018-02-05 15:30:00,48.37,48.54,47.7,47.98,86258.0,48.37,48.54,47.7,47.98,86258.0
2018-02-06 09:30:00,47.08,48.75,46.64,47.89,29349.0,47.08,48.75,46.64,47.89,29349.0
2018-02-06 10:00:00,48.11,48.32,47.64,47.85,21347.0,48.11,48.32,47.64,47.85,21347.0
2018-02-06 10:30:00,47.86,48.13,47.34,47.75,15100.0,47.86,48.13,47.34,47.75,15100.0
2018-02-06 11:00:00,47.5,47.66,47.29,47.4,13697.0,47.5,47.66,47.29,47.4,13697.0
2018-02-06 11:30:00,47.26,47.34,47.01,47.24,18365.0,47.26,47.34,47.01,47.24,18365.0
2018-02-06 12:00:00,47.3,47.62,47.3,47.62,12567.0,47.3,47.62,47.3,47.62,12567.0
2018-02-06 12:30:00,47.61,47.73,47.36,47.5,9746.0,47.61,47.73,47.36,47.5,9746.0
2018-02-06 13:00:00,47.5,47.7,47.45,47.68,8810.0,47.5,47.7,47.45,47.68,8810.0
2018-02-06 13:30:00,47.48,47.6,47.18,47.2,7486.0,47.48,47.6,47.18,47.2,7486.0
2018-02-06 14:00:00,47.26,47.42,47.01,47.11,9197.0,47.26,47.42,47.01,47.11,9197.0
2018-02-06 14:30:00,47.06,47.96,47.06,47.79,8840.0,47.06,47.96,47.06,47.79,8840.0
2018-02-06 15:00:00,47.87,48.21,47.76,48.07,18890.0,47.87,48.21,47.76,48.07,18890.0
2018-02-06 15:30:00,48.03,48.36,47.86,48.28,55036.0,48.03,48.36,47.86,48.28,55036.0
2018-02-07 09:30:00,48.01,49.16,47.93,47.95,9672.0,48.01,49.16,47.93,47.95,9672.0
2018-02-07 10:00:00,48.08,48.51,47.85,47.85,11976.0,48.08,48.51,47.85,47.85,11976.0
2018-02-07 10:30:00,48.05,48.11,47.7,48.0,7249.0,48.05,48.11,47.7,48.0,7249.0
2018-02-07 11:00:00,48.05,48.76,48.05,48.62,11982.0,48.05,48.76,48.05,48.62,11982.0
2018-02-07 11:30:00,48.61,48.61,48.36,48.43,13700.0,48.61,48.61,48.36,48.43,13700.0
2018-02-07 12:00:00,48.48,48.53,48.15,48.28,5967.0,48.48,48.53,48.15,48.28,5967.0
2018-02-07 12:30:00,48.15,48.29,47.95,48.17,8234.0,48.15,48.29,47.95,48.17,8234.0
2018-02-07 13:00:00,48.19,48.32,47.91,48.05,10482.0,48.19,48.32,47.91,48.05,10482.0
2018-02-07 13:30:00,48.06,48.37,47.99,48.19,5452.0,48.06,48.37,47.99,48.19,5452.0
2018-02-07 14:00:00,48.19,48.32,48.06,48.27,7305.0,48.19,48.32,48.06,48.27,7305.0
2018-02-07 14:30:00,48.26,48.32,48.06,48.18,33765.0,48.26,48.32,48.06,48.18,33765.0
2018-02-07 15:00:00,48.18,48.49,48.17,48.44,15589.0,48.18,48.49,48.17,48.44,15589.0
2018-02-07 15:30:00,48.41,48.56,48.12,48.17,34687.0,48.41,48.56,48.12,48.17,34687.0
2018-02-08 09:30:00,48.64,48.64,47.86,48.07,7972.0,48.64,48.64,47.86,48.07,7972.0
2018-02-08 10:00:00,47.83,48.18,47.37,47.58,6160.0,47.83,48.18,47.37,47.58,6160.0
2018-02-08 10:30:00,47.69,47.76,47.14,47.24,7845.0,47.69,47.76,47.14,47.24,7845.0
2018-02-08 11:00:00,47.16,47.48,46.8,46.97,7608.0,47.16,47.48,46.8,46.97,7608.0
2018-02-08 11:30:00,46.97,47.15,46.73,46.87,7984.0,46.97,47.15,46.73,46.87,7984.0
2018-02-08 12:00:00,46.72,47.03,46.72,46.76,4115.0,46.72,47.03,46.72,46.76,4115.0
2018-02-08 12:30:00,46.82,46.85,45.94,46.19,14191.0,46.82,46.85,45.94,46.19,14191.0
2018-02-08 13:00:00,46.28,46.53,46.02,46.18,12094.0,46.28,46.53,46.02,46.18,12094.0
2018-02-08 13:30:00,46.22,46.59,46.19,46.5,10870.0,46.22,46.59,46.19,46.5,10870.0
2018-02-08 14:00:00,46.34,46.46,46.11,46.11,18280.0,46.34,46.46,46.11,46.11,18280.0
2018-02-08 14:30:00,46.02,46.31,45.81,46.07,26100.0,46.02,46.31,45.81,46.07,26100.0
2018-02-08 15:00:00,46.01,46.32,45.7,45.84,49189.0,46.01,46.32,45.7,45.84,49189.0
2018-02-08 15:30:00,45.84,46.36,45.56,45.95,101450.0,45.84,46.36,45.56,45.95,101450.0
2018-02-09 09:30:00,45.0,46.55,44.11,44.99,126836.0,45.0,46.55,44.11,44.99,126836.0
2018-02-09 10:00:00,45.07,45.15,43.38,43.59,88655.0,45.07,45.15,43.38,43.59,88655.0
2018-02-09 10:30:00,43.48,43.58,42.17,42.6,50931.0,43.48,43.58,42.17,42.6,50931.0
2018-02-09 11:00:00,42.71,43.59,42.71,43.38,65204.0,42.71,43.59,42.71,43.38,65204.0
2018-02-09 11:30:00,43.39,43.68,42.99,43.56,41535.0,43.39,43.68,42.99,43.56,41535.0
2018-02-09 12:00:00,43.49,43.61,42.24,42.5,29318.0,43.49,43.61,42.24,42.5,29318.0
2018-02-09 12:30:00,42.49,42.49,41.15,41.84,32409.0,42.49,42.49,41.15,41.84,32409.0
2018-02-09 13:00:00,41.84,42.13,41.67,42.12,41825.0,41.84,42.13,41.67,42.12,41825.0
2018-02-09 13:30:00,42.12,43.07,42.06,42.86,44778.0,42.12,43.07,42.06,42.86,44778.0
2018-02-09 14:00:00,42.85,43.45,42.83,43.28,26391.0,42.85,43.45,42.83,43.28,26391.0
2018-02-09 14:30:00,43.27,43.94,43.19,43.6,47550.0,43.27,43.94,43.19,43.6,47550.0
2018-02-09 15:00:00,43.59,43.71,43.28,43.66,36811.0,43.59,43.71,43.28,43.66,36811.0
2018-02-09 15:30:00,43.7,44.45,43.55,44.04,74078.0,43.7,44.45,43.55,44.04,74078.0
2018-02-12 09:30:00,43.7,44.4,43.57,43.98,51006.0,43.7,44.4,43.57,43.98,51006.0
2018-02-12 10:00:00,44.0,44.0,43.41,43.54,33626.0,44.0,44.0,43.41,43.54,33626.0
2018-02-12 10:30:00,43.5,43.75,43.43,43.59,12477.0,43.5,43.75,43.43,43.59,12477.0
2018-02-12 11:00:00,43.6,43.82,43.47,43.81,7498.0,43.6,43.82,43.47,43.81,7498.0
2018-02-12 11:30:00,43.78,43.99,43.71,43.97,6300.0,43.78,43.99,43.71,43.97,6300.0
2018-02-12 12:00:00,43.99,44.02,43.78,43.92,6700.0,43.99,44.02,43.78,43.92,6700.0
2018-02-12 12:30:00,43.91,43.98,43.73,43.84,6361.0,43.91,43.98,43.73,43.84,6361.0
2018-02-12 13:00:00,43.86,43.98,43.66,43.94,6128.0,43.86,43.98,43.66,43.94,6128.0
2018-02-12 13:30:00,43.9,44.23,43.89,44.16,6940.0,43.9,44.23,43.89,44.16,6940.0
2018-02-12 14:00:00,44.19,44.27,44.08,44.27,8086.0,44.19,44.27,44.08,44.27,8086.0
2018-02-12 14:30:00,44.32,44.37,44.14,44.15,9419.0,44.32,44.37,44.14,44.15,9419.0
2018-02-12 15:00:00,44.16,44.34,44.16,44.19,8577.0,44.16,44.34,44.16,44.19,8577.0
2018-02-12 15:30:00,44.2,44.28,43.98,44.25,44868.0,44.2,44.28,43.98,44.25,44868.0
2018-02-13 09:30:00,43.97,44.0,43.19,43.36,52774.0,43.97,44.0,43.19,43.36,52774.0
2018-02-13 10:00:00,43.5,43.7,42.97,43.17,39573.0,43.5,43.7,42.97,43.17,39573.0
2018-02-13 10:30:00,43.05,43.27,42.8,43.2,100446.0,43.05,43.27,42.8,43.2,100446.0
2018-02-13 11:00:00,43.19,43.19,42.55,42.67,29194.0,43.19,43.19,42.55,42.67,29194.0
2018-02-13 11:30:00,42.58,42.71,42.43,42.62,39807.0,42.58,42.71,42.43,42.62,39807.0
2018-02-13 12:00:00,42.56,42.8,42.56,42.67,21151.0,42.56,42.8,42.56,42.67,21151.0
2018-02-13 12:30:00,42.71,42.79,42.47,42.65,32322.0,42.71,42.79,42.47,42.65,32322.0
2018-02-13 13:00:00,42.64,42.87,42.62,42.67,26824.0,42.64,42.87,42.62,42.67,26824.0
2018-02-13 13:30:00,42.69,43.1,42.67,43.03,26711.0,42.69,43.1,42.67,43.03,26711.0
2018-02-13 14:00:00,43.04,43.38,42.97,42.97,11850.0,43.04,43.38,42.97,42.97,11850.0
2018-02-13 14:30:00,42.97,43.11,42.73,43.09,36218.0,42.97,43.11,42.73,43.09,36218.0
2018-02-13 15:00:00,43.1,43.27,42.97,43.08,19920.0,43.1,43.27,42.97,43.08,19920.0
2018-02-13 15:30:00,43.07,43.2,42.76,42.88,80135.0,43.07,43.2,42.76,42.88,80135.0
2018-02-14 09:30:00,42.7,43.86,42.63,43.71,20785.0,42.7,43.86,42.63,43.71,20785.0
2018-02-14 10:00:00,43.69,44.32,43.62,44.15,9210.0,43.69,44.32,43.62,44.15,9210.0
2018-02-14 10:30:00,44.33,44.51,44.03,44.09,9197.0,44.33,44.51,44.03,44.09,9197.0
2018-02-14 11:00:00,44.12,44.32,44.02,44.31,13180.0,44.12,44.32,44.02,44.31,13180.0
2018-02-14 11:30:00,44.26,44.43,44.03,44.03,15566.0,44.26,44.43,44.03,44.03,15566.0
2018-02-14 12:00:00,44.07,44.13,43.85,43.91,11929.0,44.07,44.13,43.85,43.91,11929.0
2018-02-14 12:30:00,43.92,44.11,43.82,44.08,12621.0,43.92,44.11,43.82,44.08,12621.0
2018-02-14 13:00:00,44.03,44.21,43.97,43.97,8000.0,44.03,44.21,43.97,43.97,8000.0
2018-02-14 13:30:00,44.05,44.16,43.94,43.94,16471.0,44.05,44.16,43.94,43.94,16471.0
2018-02-14 14:00:00,43.93,44.61,43.91,44.48,23310.0,43.93,44.61,43.91,44.48,23310.0
2018-02-14 14:30:00,44.48,44.55,44.27,44.48,9299.0,44.48,44.55,44.27,44.48,9299.0
2018-02-14 15:00:00,44.44,44.61,44.29,44.29,21175.0,44.44,44.61,44.29,44.29,21175.0
2018-02-14 15:30:00,44.33,44.43,44.2,44.35,42513.0,44.33,44.43,44.2,44.35,42513.0
2018-02-15 09:30:00,44.66,45.38,44.31,45.1,12502.0,44.66,45.38,44.31,45.1,12502.0
2018-02-15 10:00:00,45.14,45.39,44.73,44.73,20055.0,45.14,45.39,44.73,44.73,20055.0
2018-02-15 10:30:00,44.69,44.75,44.18,44.18,8219.0,44.69,44.75,44.18,44.18,8219.0
2018-02-15 11:00:00,44.16,44.68,44.09,44.57,7752.0,44.16,44.68,44.09,44.57,7752.0
2018-02-15 11:30:00,44.63,45.01,44.45,44.78,14225.0,44.63,45.01,44.45,44.78,14225.0
2018-02-15 12:00:00,44.77,45.01,44.65,45.0,9650.0,44.77,45.01,44.65,45.0,9650.0
2018-02-15 12:30:00,44.94,45.16,44.94,45.15,8286.0,44.94,45.16,44.94,45.15,8286.0
2018-02-15 13:00:00,45.17,45.18,44.84,44.86,17145.0,45.17,45.18,44.84,44.86,17145.0
2018-02-15 13:30:00,44.84,45.08,44.7,44.95,9114.0,44.84,45.08,44.7,44.95,9114.0
2018-02-15 14:00:00,44.98,45.15,44.93,45.09,6995.0,44.98,45.15,44.93,45.09,6995.0
2018-02-15 14:30:00,45.03,45.24,44.99,45.05,15394.0,45.03,45.24,44.99,45.05,15394.0
2018-02-15 15:00:00,45.04,45.31,45.04,45.1,12561.0,45.04,45.31,45.04,45.1,12561.0
2018-02-15 15:30:00,45.12,45.25,44.81,45.14,40110.0,45.12,45.25,44.81,45.14,40110.0
2018-02-16 09:30:00,45.1,45.23,44.99,45.03,6384.0,45.1,45.23,44.99,45.03,6384.0
2018-02-16 10:00:00,45.16,45.49,44.99,45.27,5350.0,45.16,45.49,44.99,45.27,5350.0
2018-02-16 10:30:00,45.27,45.4,45.16,45.16,6400.0,45.27,45.4,45.16,45.16,6400.0
2018-02-16 11:00:00,45.18,45.37,45.12,45.23,4500.0,45.18,45.37,45.12,45.23,4500.0
2018-02-16 11:30:00,45.23,45.6,45.23,45.58,4600.0,45.23,45.6,45.23,45.58,4600.0
2018-02-16 12:00:00,45.58,45.58,45.32,45.43,9642.0,45.58,45.58,45.32,45.43,9642.0
2018-02-16 12:30:00,45.46,45.54,45.27,45.47,8099.0,45.46,45.54,45.27,45.47,8099.0
2018-02-16 13:00:00,45.47,45.5,45.13,45.24,10898.0,45.47,45.5,45.13,45.24,10898.0
2018-02-16 13:30:00,45.14,45.35,45.13,45.2,11555.0,45.14,45.35,45.13,45.2,11555.0
2018-02-16 14:00:00,45.26,45.29,45.01,45.13,13199.0,45.26,45.29,45.01,45.13,13199.0
2018-02-16 14:30:00,45.09,45.33,44.97,45.33,10700.0,45.09,45.33,44.97,45.33,10700.0
2018-02-16 15:00:00,45.37,45.42,45.26,45.36,10161.0,45.37,45.42,45.26,45.36,10161.0
2018-02-16 15:30:00,45.36,45.37,45.12,45.17,59145.0,45.36,45.37,45.12,45.17,59145.0
2018-02-20 09:30:00,44.8,45.65,43.72,44.84,15634.0,44.8,45.65,43.72,44.84,15634.0
2018-02-20 10:00:00,44.78,45.01,44.7,44.96,19848.0,44.78,45.01,44.7,44.96,19848.0
2018-02-20 10:30:00,44.96,44.98,44.56,44.69,14728.0,44.96,44.98,44.56,44.69,14728.0
2018-02-20 11:00:00,44.7,45.14,44.58,45.14,14387.0,44.7,45.14,44.58,45.14,14387.0
2018-02-20 11:30:00,45.16,45.43,44.97,45.38,13983.0,45.16,45.43,44.97,45.38,13983.0
2018-02-20 12:00:00,45.42,45.65,45.39,45.5,8049.0,45.42,45.65,45.39,45.5,8049.0
2018-02-20 12:30:00,45.49,45.7,45.39,45.4,14322.0,45.49,45.7,45.39,45.4,14322.0
2018-02-20 13:00:00,45.44,45.44,45.1,45.1,11060.0,45.44,45.44,45.1,45.1,11060.0
2018-02-20 13:30:00,45.19,45.72,45.18,45.62,12963.0,45.19,45.72,45.18,45.62,12963.0
2018-02-20 14:00:00,45.69,45.7,45.31,45.59,12230.0,45.69,45.7,45.31,45.59,12230.0
2018-02-20 14:30:00,45.5,45.79,45.5,45.54,12080.0,45.5,45.79,45.5,45.54,12080.0
2018-02-20 15:00:00,45.62,45.69,45.26,45.37,17020.0,45.62,45.69,45.26,45.37,17020.0
2018-02-20 15:30:00,45.44,45.61,45.35,45.52,28532.0,45.44,45.61,45.35,45.52,28532.0
2018-02-21 09:30:00,45.53,46.38,45.36,46.16,10595.0,45.53,46.38,45.36,46.16,10595.0
2018-02-21 10:00:00,46.2,46.2,45.8,45.95,6969.0,46.2,46.2,45.8,45.95,6969.0
2018-02-21 10:30:00,45.95,46.13,45.89,46.07,6300.0,45.95,46.13,45.89,46.07,6300.0
2018-02-21 11:00:00,46.19,46.4,46.1,46.4,3600.0,46.19,46.4,46.1,46.4,3600.0
2018-02-21 11:30:00,46.42,46.51,46.13,46.17,7787.0,46.42,46.51,46.13,46.17,7787.0
2018-02-21 12:00:00,46.22,46.4,46.09,46.15,15143.0,46.22,46.4,46.09,46.15,15143.0
2018-02-21 12:30:00,46.15,46.29,46.11,46.19,6700.0,46.15,46.29,46.11,46.19,6700.0
2018-02-21 13:00:00,46.21,46.45,46.21,46.41,15647.0,46.21,46.45,46.21,46.41,15647.0
2018-02-21 13:30:00,46.41,46.45,46.25,46.45,5700.0,46.41,46.45,46.25,46.45,5700.0
2018-02-21 14:00:00,46.33,46.6,46.27,46.29,11002.0,46.33,46.6,46.27,46.29,11002.0
2018-02-21 14:30:00,46.25,46.38,46.23,46.27,15800.0,46.25,46.38,46.23,46.27,15800.0
2018-02-21 15:00:00,46.28,46.35,46.02,46.32,20903.0,46.28,46.35,46.02,46.32,20903.0
2018-02-21 15:30:00,46.35,46.43,45.87,45.9,48092.0,46.35,46.43,45.87,45.9,48092.0
2018-02-22 09:30:00,45.97,46.21,44.78,46.01,10556.0,45.97,46.21,44.78,46.01,10556.0
2018-02-22 10:00:00,46.01,46.28,45.89,46.28,5526.0,46.01,46.28,45.89,46.28,5526.0
2018-02-22 10:30:00,46.26,46.26,45.95,46.04,21483.0,46.26,46.26,45.95,46.04,21483.0
2018-02-22 11:00:00,46.05,46.27,46.05,46.11,2600.0,46.05,46.27,46.05,46.11,2600.0
2018-02-22 11:30:00,46.15,46.36,46.01,46.2,23029.0,46.15,46.36,46.01,46.2,23029.0
2018-02-22 12:00:00,46.2,46.25,46.01,46.12,11200.0,46.2,46.25,46.01,46.12,11200.0
2018-02-22 12:30:00,46.09,46.09,45.91,45.98,7549.0,46.09,46.09,45.91,45.98,7549.0
2018-02-22 13:00:00,45.95,46.06,45.89,45.95,16815.0,45.95,46.06,45.89,45.95,16815.0
2018-02-22 13:30:00,45.95,46.0,45.86,45.9,12660.0,45.95,46.0,45.86,45.9,12660.0
2018-02-22 14:00:00,45.89,46.19,45.87,46.19,5800.0,45.89,46.19,45.87,46.19,5800.0
2018-02-22 14:30:00,46.13,46.13,45.88,46.0,5309.0,46.13,46.13,45.88,46.0,5309.0
2018-02-22 15:00:00,45.97,46.2,45.92,46.11,11802.0,45.97,46.2,45.92,46.11,11802.0
2018-02-22 15:30:00,46.08,46.25,46.05,46.09,53145.0,46.08,46.25,46.05,46.09,53145.0
2018-02-23 09:30:00,46.0,46.66,44.82,46.55,47867.0,46.0,46.66,44.82,46.55,47867.0
2018-02-23 10:00:00,46.55,46.55,45.6,45.66,33190.0,46.55,46.55,45.6,45.66,33190.0
2018-02-23 10:30:00,45.6,45.67,45.44,45.5,17352.0,45.6,45.67,45.44,45.5,17352.0
2018-02-23 11:00:00,45.51,45.8,45.36,45.64,70742.0,45.51,45.8,45.36,45.64,70742.0
2018-02-23 11:30:00,45.64,45.8,45.45,45.45,8220.0,45.64,45.8,45.45,45.45,8220.0
2018-02-23 12:00:00,45.51,45.78,45.51,45.68,6939.0,45.51,45.78,45.51,45.68,6939.0
2018-02-23 12:30:00,45.7,45.81,45.66,45.81,2265.0,45.7,45.81,45.66,45.81,2265.0
2018-02-23 13:00:00,45.82,45.88,45.73,45.88,34505.0,45.82,45.88,45.73,45.88,34505.0
2018-02-23 13:30:00,45.92,45.96,45.79,45.84,22305.0,45.92,45.96,45.79,45.84,22305.0
2018-02-23 14:00:00,45.89,46.11,45.84,46.07,26942.0,45.89,46.11,45.84,46.07,26942.0
2018-02-23 14:30:00,46.04,46.11,45.86,45.91,66943.0,46.04,46.11,45.86,45.91,66943.0
2018-02-23 15:00:00,45.86,46.1,45.86,45.96,15210.0,45.86,46.1,45.86,45.96,15210.0
2018-02-23 15:30:00,45.99,46.27,45.89,46.25,69267.0,45.99,46.27,45.89,46.25,69267.0
2018-02-26 09:30:00,46.22,46.64,45.72,46.04,79899.0,46.22,46.64,45.72,46.04,79899.0
2018-02-26 10:00:00,46.19,46.29,45.94,46.1,16678.0,46.19,46.29,45.94,46.1,16678.0
2018-02-26 10:30:00,46.1,46.21,46.03,46.16,8787.0,46.1,46.21,46.03,46.16,8787.0
2018-02-26 11:00:00,46.25,46.41,46.24,46.38,12150.0,46.25,46.41,46.24,46.38,12150.0
2018-02-26 11:30:00,46.39,46.43,46.28,46.37,13555.0,46.39,46.43,46.28,46.37,13555.0
2018-02-26 12:00:00,46.37,46.5,46.36,46.39,10788.0,46.37,46.5,46.36,46.39,10788.0
2018-02-26 12:30:00,46.4,46.49,46.35,46.49,7910.0,46.4,46.49,46.35,46.49,7910.0
2018-02-26 13:00:00,46.48,46.48,46.3,46.33,5430.0,46.48,46.48,46.3,46.33,5430.0
2018-02-26 13:30:00,46.32,46.69,46.32,46.62,13189.0,46.32,46.69,46.32,46.62,13189.0
2018-02-26 14:00:00,46.67,46.68,46.5,46.57,11892.0,46.67,46.68,46.5,46.57,11892.0
2018-02-26 14:30:00,46.61,46.95,46.58,46.87,12999.0,46.61,46.95,46.58,46.87,12999.0
2018-02-26 15:00:00,46.9,47.13,46.86,47.09,21733.0,46.9,47.13,46.86,47.09,21733.0
2018-02-26 15:30:00,47.09,47.33,47.09,47.32,89314.0,47.09,47.33,47.09,47.32,89314.0
2018-02-27 09:30:00,47.4,47.65,47.14,47.53,21895.0,47.4,47.65,47.14,47.53,21895.0
2018-02-27 10:00:00,47.41,47.8,47.41,47.74,10893.0,47.41,47.8,47.41,47.74,10893.0
2018-02-27 10:30:00,47.67,47.82,47.21,47.3,9410.0,47.67,47.82,47.21,47.3,9410.0
2018-02-27 11:00:00,47.29,47.33,47.03,47.15,6200.0,47.29,47.33,47.03,47.15,6200.0
2018-02-27 11:30:00,47.14,47.4,47.13,47.15,5612.0,47.14,47.4,47.13,47.15,5612.0
2018-02-27 12:00:00,47.17,47.39,47.1,47.18,5100.0,47.17,47.39,47.1,47.18,5100.0
2018-02-27 12:30:00,47.21,47.45,47.06,47.45,7450.0,47.21,47.45,47.06,47.45,7450.0
2018-02-27 13:00:00,47.39,47.54,47.36,47.43,2900.0,47.39,47.54,47.36,47.43,2900.0
2018-02-27 13:30:00,47.38,47.5,47.29,47.29,3700.0,47.38,47.5,47.29,47.29,3700.0
2018-02-27 14:00:00,47.26,47.44,47.13,47.43,4750.0,47.26,47.44,47.13,47.43,4750.0
2018-02-27 14:30:00,47.43,47.57,47.23,47.55,7733.0,47.43,47.57,47.23,47.55,7733.0
2018-02-27 15:00:00,47.39,47.49,47.14,47.2,7862.0,47.39,47.49,47.14,47.2,7862.0
2018-02-27 15:30:00,47.28,47.37,47.0,47.07,41531.0,47.28,47.37,47.0,47.07,41531.0
2018-02-28 09:30:00,47.34,47.95,45.99,47.71,5351.0,47.34,47.95,45.99,47.71,5351.0
2018-02-28 10:00:00,47.91,47.91,47.47,47.6,6660.0,47.91,47.91,47.47,47.6,6660.0
2018-02-28 10:30:00,47.51,47.77,47.13,47.23,6800.0,47.51,47.77,47.13,47.23,6800.0
2018-02-28 11:00:00,47.16,47.34,47.1,47.28,3400.0,47.16,47.34,47.1,47.28,3400.0
2018-02-28 11:30:00,47.28,47.37,46.97,47.09,5205.0,47.28,47.37,46.97,47.09,5205.0
2018-02-28 12:00:00,47.23,47.42,47.19,47.41,6036.0,47.23,47.42,47.19,47.41,6036.0
2018-02-28 12:30:00,47.44,47.76,47.35,47.65,5809.0,47.44,47.76,47.35,47.65,5809.0
2018-02-28 13:00:00,47.61,47.73,47.48,47.71,3905.0,47.61,47.73,47.48,47.71,3905.0
2018-02-28 13:30:00,47.69,47.8,47.5,47.64,3900.0,47.69,47.8,47.5,47.64,3900.0
2018-02-28 14:00:00,47.64,47.85,47.62,47.72,5426.0,47.64,47.85,47.62,47.72,5426.0
2018-02-28 14:30:00,47.68,47.68,47.12,47.12,6939.0,47.68,47.68,47.12,47.12,6939.0
2018-02-28 15:00:00,47.13,47.36,47.03,47.32,30107.0,47.13,47.36,47.03,47.32,30107.0
2018-02-28 15:30:00,47.29,47.33,46.71,46.79,27408.0,47.29,47.33,46.71,46.79,27408.0
2018-03-01 09:30:00,46.76,47.16,45.88,45.88,18284.0,46.76,47.16,45.88,45.88,18284.0
2018-03-01 10:00:00,46.14,46.52,46.11,46.21,11500.0,46.14,46.52,46.11,46.21,11500.0
2018-03-01 10:30:00,46.14,46.83,46.13,46.52,36634.0,46.14,46.83,46.13,46.52,36634.0
2018-03-01 11:00:00,46.42,46.77,46.42,46.59,8300.0,46.42,46.77,46.42,46.59,8300.0
2018-03-01 11:30:00,46.6,47.2,46.56,47.13,30716.0,46.6,47.2,46.56,47.13,30716.0
2018-03-01 12:00:00,46.92,47.05,46.79,46.91,2500.0,46.92,47.05,46.79,46.91,2500.0
2018-03-01 12:30:00,46.86,46.99,46.72,46.81,4200.0,46.86,46.99,46.72,46.81,4200.0
2018-03-01 13:00:00,46.72,46.75,46.45,46.66,7400.0,46.72,46.75,46.45,46.66,7400.0
2018-03-01 13:30:00,46.63,46.73,46.27,46.27,8399.0,46.63,46.73,46.27,46.27,8399.0
2018-03-01 14:00:00,46.32,46.49,46.01,46.39,10700.0,46.32,46.49,46.01,46.39,10700.0
2018-03-01 14:30:00,46.39,46.55,46.21,46.48,9221.0,46.39,46.55,46.21,46.48,9221.0
2018-03-01 15:00:00,46.48,46.91,46.39,46.87,10600.0,46.48,46.91,46.39,46.87,10600.0
2018-03-01 15:30:00,46.89,46.9,46.38,46.58,31586.0,46.89,46.9,46.38,46.58,31586.0
2018-03-02 09:30:00,46.24,46.9,45.73,46.86,7278.0,46.24,46.9,45.73,46.86,7278.0
2018-03-02 10:00:00,46.88,47.01,46.54,46.61,10300.0,46.88,47.01,46.54,46.61,10300.0
2018-03-02 10:30:00,46.64,47.15,46.64,46.84,5600.0,46.64,47.15,46.64,46.84,5600.0
2018-03-02 11:00:00,46.81,47.39,46.71,47.39,7505.0,46.81,47.39,46.71,47.39,7505.0
2018-03-02 11:30:00,47.41,47.41,46.91,47.1,11175.0,47.41,47.41,46.91,47.1,11175.0
2018-03-02 12:00:00,47.15,47.24,47.02,47.15,29051.0,47.15,47.24,47.02,47.15,29051.0
2018-03-02 12:30:00,47.16,47.31,47.13,47.19,15723.0,47.16,47.31,47.13,47.19,15723.0
2018-03-02 13:00:00,47.17,47.22,46.94,47.09,3400.0,47.17,47.22,46.94,47.09,3400.0
2018-03-02 13:30:00,47.09,47.24,46.96,47.2,7804.0,47.09,47.24,46.96,47.2,7804.0
2018-03-02 14:00:00,47.23,47.33,47.13,47.2,21382.0,47.23,47.33,47.13,47.2,21382.0
2018-03-02 14:30:00,47.24,47.66,47.23,47.59,3280.0,47.24,47.66,47.23,47.59,3280.0
2018-03-02 15:00:00,47.54,47.95,47.41,47.82,22701.0,47.54,47.95,47.41,47.82,22701.0
2018-03-02 15:30:00,47.78,48.04,47.68,47.8,26704.0,47.78,48.04,47.68,47.8,26704.0
2018-03-05 09:30:00,47.43,48.24,47.21,48.24,57537.0,47.43,48.24,47.21,48.24,57537.0
2018-03-05 10:00:00,48.05,48.05,47.7,47.9,16625.0,48.05,48.05,47.7,47.9,16625.0
2018-03-05 10:30:00,48.09,48.62,48.09,48.58,16383.0,48.09,48.62,48.09,48.58,16383.0
2018-03-05 11:00:00,48.62,48.98,48.59,48.84,17176.0,48.62,48.98,48.59,48.84,17176.0
2018-03-05 11:30:00,48.91,49.13,48.91,49.06,14800.0,48.91,49.13,48.91,49.06,14800.0
2018-03-05 12:00:00,49.18,49.29,48.96,48.99,9400.0,49.18,49.29,48.96,48.99,9400.0
2018-03-05 12:30:00,49.03,49.14,48.94,49.14,10454.0,49.03,49.14,48.94,49.14,10454.0
2018-03-05 13:00:00,49.09,49.2,48.96,49.13,4200.0,49.09,49.2,48.96,49.13,4200.0
2018-03-05 13:30:00,49.02,49.21,48.98,49.2,4971.0,49.02,49.21,48.98,49.2,4971.0
2018-03-05 14:00:00,49.16,49.29,48.89,49.23,10100.0,49.16,49.29,48.89,49.23,10100.0
2018-03-05 14:30:00,49.15,49.45,49.12,49.35,8508.0,49.15,49.45,49.12,49.35,8508.0
2018-03-05 15:00:00,49.41,49.44,49.25,49.32,13595.0,49.41,49.44,49.25,49.32,13595.0
2018-03-05 15:30:00,49.33,49.56,49.25,49.31,30822.0,49.33,49.56,49.25,49.31,30822.0
2018-03-06 09:30:00,49.49,49.7,48.55,49.59,11287.0,49.49,49.7,48.55,49.59,11287.0
2018-03-06 10:00:00,49.42,49.68,49.27,49.57,7302.0,49.42,49.68,49.27,49.57,7302.0
2018-03-06 10:30:00,49.59,49.7,49.11,49.38,103470.0,49.59,49.7,49.11,49.38,103470.0
2018-03-06 11:00:00,49.46,49.6,49.22,49.27,6900.0,49.46,49.6,49.22,49.27,6900.0
2018-03-06 11:30:00,49.39,49.51,49.26,49.47,5885.0,49.39,49.51,49.26,49.47,5885.0
2018-03-06 12:00:00,49.52,49.77,49.45,49.75,3600.0,49.52,49.77,49.45,49.75,3600.0
2018-03-06 12:30:00,49.73,49.99,49.63,49.98,9150.0,49.73,49.99,49.63,49.98,9150.0
2018-03-06 13:00:00,50.01,50.09,49.83,49.99,13934.0,50.01,50.09,49.83,49.99,13934.0
2018-03-06 13:30:00,49.97,50.1,49.83,49.86,13110.0,49.97,50.1,49.83,49.86,13110.0
2018-03-06 14:00:00,49.78,49.99,49.78,49.89,6400.0,49.78,49.99,49.78,49.89,6400.0
2018-03-06 14:30:00,49.93,50.1,49.83,49.92,18624.0,49.93,50.1,49.83,49.92,18624.0
2018-03-06 15:00:00,49.93,50.13,49.81,49.99,14598.0,49.93,50.13,49.81,49.99,14598.0
2018-03-06 15:30:00,49.93,50.16,49.91,50.14,93405.0,49.93,50.16,49.91,50.14,93405.0
2018-03-07 09:30:00,49.92,51.25,49.48,50.81,54486.0,49.92,51.25,49.48,50.81,54486.0
2018-03-07 10:00:00,50.75,51.33,50.7,51.31,16001.0,50.75,51.33,50.7,51.31,16001.0
2018-03-07 10:30:00,51.31,51.6,51.18,51.57,14561.0,51.31,51.6,51.18,51.57,14561.0
2018-03-07 11:00:00,51.59,51.62,51.24,51.39,40185.0,51.59,51.62,51.24,51.39,40185.0
2018-03-07 11:30:00,51.44,51.69,51.09,51.14,21524.0,51.44,51.69,51.09,51.14,21524.0
2018-03-07 12:00:00,51.11,51.24,50.88,51.0,26050.0,51.11,51.24,50.88,51.0,26050.0
2018-03-07 12:30:00,51.05,51.6,50.92,51.48,15720.0,51.05,51.6,50.92,51.48,15720.0
2018-03-07 13:00:00,51.4,51.42,51.14,51.4,5372.0,51.4,51.42,51.14,51.4,5372.0
2018-03-07 13:30:00,51.38,51.6,51.37,51.41,14000.0,51.38,51.6,51.37,51.41,14000.0
2018-03-07 14:00:00,51.41,51.6,51.18,51.18,42902.0,51.41,51.6,51.18,51.18,42902.0
2018-03-07 14:30:00,51.16,51.36,51.09,51.11,18775.0,51.16,51.36,51.09,51.11,18775.0
2018-03-07 15:00:00,51.2,51.4,51.19,51.4,8054.0,51.2,51.4,51.19,51.4,8054.0
2018-03-07 15:30:00,51.39,51.77,51.31,51.73,48070.0,51.39,51.77,51.31,51.73,48070.0
2018-03-08 09:30:00,51.8,52.48,50.52,52.05,12072.0,51.8,52.48,50.52,52.05,12072.0
2018-03-08 10:00:00,52.04,52.5,52.04,52.27,10300.0,52.04,52.5,52.04,52.27,10300.0
2018-03-08 10:30:00,52.26,52.7,52.26,52.7,17267.0,52.26,52.7,52.26,52.7,17267.0
2018-03-08 11:00:00,52.65,52.89,52.52,52.78,21194.0,52.65,52.89,52.52,52.78,21194.0
2018-03-08 11:30:00,52.62,52.75,52.52,52.62,34433.0,52.62,52.75,52.52,52.62,34433.0
2018-03-08 12:00:00,52.59,52.65,52.27,52.61,22949.0,52.59,52.65,52.27,52.61,22949.0
2018-03-08 12:30:00,52.61,52.98,52.52,52.8,16088.0,52.61,52.98,52.52,52.8,16088.0
2018-03-08 13:00:00,52.9,52.9,52.42,52.51,48255.0,52.9,52.9,52.42,52.51,48255.0
2018-03-08 13:30:00,52.49,52.6,52.35,52.6,21191.0,52.49,52.6,52.35,52.6,21191.0
2018-03-08 14:00:00,52.61,52.65,52.42,52.45,27958.0,52.61,52.65,52.42,52.45,27958.0
2018-03-08 14:30:00,52.5,52.7,52.5,52.68,28127.0,52.5,52.7,52.5,52.68,28127.0
2018-03-08 15:00:00,52.7,52.81,52.51,52.51,26208.0,52.7,52.81,52.51,52.51,26208.0
2018-03-08 15:30:00,52.54,52.64,52.29,52.52,39844.0,52.54,52.64,52.29,52.52,39844.0
2018-03-09 09:30:00,52.94,53.13,52.6,52.96,9645.0,52.94,53.13,52.6,52.96,9645.0
2018-03-09 10:00:00,53.0,53.09,52.38,52.4,17197.0,53.0,53.09,52.38,52.4,17197.0
2018-03-09 10:30:00,52.38,52.63,52.35,52.52,12321.0,52.38,52.63,52.35,52.52,12321.0
2018-03-09 11:00:00,52.58,52.77,52.58,52.64,10080.0,52.58,52.77,52.58,52.64,10080.0
2018-03-09 11:30:00,52.7,52.73,52.48,52.55,30398.0,52.7,52.73,52.48,52.55,30398.0
2018-03-09 12:00:00,52.6,52.62,52.27,52.32,12530.0,52.6,52.62,52.27,52.32,12530.0
2018-03-09 12:30:00,52.37,52.37,52.09,52.35,7591.0,52.37,52.37,52.09,52.35,7591.0
2018-03-09 13:00:00,52.37,52.82,52.29,52.78,47766.0,52.37,52.82,52.29,52.78,47766.0
2018-03-09 13:30:00,52.83,52.94,52.54,52.72,6200.0,52.83,52.94,52.54,52.72,6200.0
2018-03-09 14:00:00,52.68,52.93,52.62,52.93,11551.0,52.68,52.93,52.62,52.93,11551.0
2018-03-09 14:30:00,52.94,53.27,52.64,52.99,56873.0,52.94,53.27,52.64,52.99,56873.0
2018-03-09 15:00:00,52.95,53.15,52.73,53.1,40080.0,52.95,53.15,52.73,53.1,40080.0
2018-03-09 15:30:00,53.0,53.14,52.57,52.73,71647.0,53.0,53.14,52.57,52.73,71647.0
2018-03-12 09:30:00,53.7,55.36,53.7,54.88,81484.0,53.7,55.36,53.7,54.88,81484.0
2018-03-12 10:00:00,54.88,55.76,54.87,55.76,74458.0,54.88,55.76,54.87,55.76,74458.0
2018-03-12 10:30:00,55.65,56.05,55.53,56.03,40733.0,55.65,56.05,55.53,56.03,40733.0
2018-03-12 11:00:00,56.02,56.34,56.0,56.21,60836.0,56.02,56.34,56.0,56.21,60836.0
2018-03-12 11:30:00,56.2,57.08,56.07,57.08,47471.0,56.2,57.08,56.07,57.08,47471.0
2018-03-12 12:00:00,57.0,57.16,56.57,56.6,34552.0,57.0,57.16,56.57,56.6,34552.0
2018-03-12 12:30:00,56.59,56.77,55.89,55.98,57145.0,56.59,56.77,55.89,55.98,57145.0
2018-03-12 13:00:00,55.99,56.12,55.89,55.93,19869.0,55.99,56.12,55.89,55.93,19869.0
2018-03-12 13:30:00,55.86,56.2,55.58,55.64,58610.0,55.86,56.2,55.58,55.64,58610.0
2018-03-12 14:00:00,55.79,55.83,55.39,55.59,40784.0,55.79,55.83,55.39,55.59,40784.0
2018-03-12 14:30:00,55.59,55.63,55.43,55.45,26482.0,55.59,55.63,55.43,55.45,26482.0
2018-03-12 15:00:00,55.48,55.52,55.16,55.37,38212.0,55.48,55.52,55.16,55.37,38212.0
2018-03-12 15:30:00,55.36,55.58,55.25,55.27,86311.0,55.36,55.58,55.25,55.27,86311.0
2018-03-13 09:30:00,55.74,55.89,54.96,55.31,13483.0,55.74,55.89,54.96,55.31,13483.0
2018-03-13 10:00:00,55.33,55.76,55.22,55.52,26942.0,55.33,55.76,55.22,55.52,26942.0
2018-03-13 10:30:00,55.45,55.53,55.23,55.48,15536.0,55.45,55.53,55.23,55.48,15536.0
2018-03-13 11:00:00,55.44,55.5,55.13,55.27,10417.0,55.44,55.5,55.13,55.27,10417.0
2018-03-13 11:30:00,55.28,55.41,55.04,55.21,16338.0,55.28,55.41,55.04,55.21,16338.0
2018-03-13 12:00:00,55.04,55.13,54.49,55.13,17654.0,55.04,55.13,54.49,55.13,17654.0
2018-03-13 12:30:00,55.02,55.55,54.99,55.4,8691.0,55.02,55.55,54.99,55.4,8691.0
2018-03-13 13:00:00,55.47,55.53,55.32,55.33,8275.0,55.47,55.53,55.32,55.33,8275.0
2018-03-13 13:30:00,55.3,55.38,54.96,54.98,19997.0,55.3,55.38,54.96,54.98,19997.0
2018-03-13 14:00:00,54.96,54.96,54.53,54.72,14979.0,54.96,54.96,54.53,54.72,14979.0
2018-03-13 14:30:00,54.77,55.01,54.63,54.69,14081.0,54.77,55.01,54.63,54.69,14081.0
2018-03-13 15:00:00,54.64,54.76,54.36,54.39,18205.0,54.64,54.76,54.36,54.39,18205.0
2018-03-13 15:30:00,54.38,54.5,54.13,54.43,53679.0,54.38,54.5,54.13,54.43,53679.0
2018-03-14 09:30:00,54.73,55.22,53.86,54.01,13248.0,54.73,55.22,53.86,54.01,13248.0
2018-03-14 10:00:00,54.17,54.59,54.17,54.46,19823.0,54.17,54.59,54.17,54.46,19823.0
2018-03-14 10:30:00,54.51,54.71,54.38,54.43,10758.0,54.51,54.71,54.38,54.43,10758.0
2018-03-14 11:00:00,54.43,54.43,54.04,54.04,6900.0,54.43,54.43,54.04,54.04,6900.0
2018-03-14 11:30:00,54.16,54.26,53.98,54.05,26072.0,54.16,54.26,53.98,54.05,26072.0
2018-03-14 12:00:00,54.09,54.73,54.09,54.65,8400.0,54.09,54.73,54.09,54.65,8400.0
2018-03-14 12:30:00,54.6,54.93,54.44,54.93,23832.0,54.6,54.93,54.44,54.93,23832.0
2018-03-14 13:00:00,54.85,54.92,54.61,54.79,7042.0,54.85,54.92,54.61,54.79,7042.0
2018-03-14 13:30:00,54.79,54.9,54.55,54.55,29888.0,54.79,54.9,54.55,54.55,29888.0
2018-03-14 14:00:00,54.6,54.74,54.56,54.69,2700.0,54.6,54.74,54.56,54.69,2700.0
2018-03-14 14:30:00,54.69,54.95,54.57,54.83,14452.0,54.69,54.95,54.57,54.83,14452.0
2018-03-14 15:00:00,54.71,54.96,54.66,54.86,13115.0,54.71,54.96,54.66,54.86,13115.0
2018-03-14 15:30:00,54.9,55.22,54.87,55.22,56254.0,54.9,55.22,54.87,55.22,56254.0
2018-03-15 09:30:00,55.66,55.66,54.58,54.62,28950.0,55.66,55.66,54.58,54.62,28950.0
2018-03-15 10:00:00,54.83,54.99,54.68,54.72,8749.0,54.83,54.99,54.68,54.72,8749.0
2018-03-15 10:30:00,54.82,55.26,54.68,55.26,12403.0,54.82,55.26,54.68,55.26,12403.0
2018-03-15 11:00:00,55.3,55.41,54.97,55.08,9900.0,55.3,55.41,54.97,55.08,9900.0
2018-03-15 11:30:00,55.11,55.11,54.9,54.9,6413.0,55.11,55.11,54.9,54.9,6413.0
2018-03-15 12:00:00,54.9,55.2,54.86,54.94,14315.0,54.9,55.2,54.86,54.94,14315.0
2018-03-15 12:30:00,54.98,55.0,54.79,54.79,3400.0,54.98,55.0,54.79,54.79,3400.0
2018-03-15 13:00:00,54.8,54.88,54.67,54.7,3499.0,54.8,54.88,54.67,54.7,3499.0
2018-03-15 13:30:00,54.78,54.83,54.4,54.41,19300.0,54.78,54.83,54.4,54.41,19300.0
2018-03-15 14:00:00,54.4,54.49,54.22,54.28,2700.0,54.4,54.49,54.22,54.28,2700.0
2018-03-15 14:30:00,54.27,54.42,54.16,54.42,3030.0,54.27,54.42,54.16,54.42,3030.0
2018-03-15 15:00:00,54.38,54.46,54.25,54.26,3425.0,54.38,54.46,54.25,54.26,3425.0
2018-03-15 15:30:00,54.25,54.4,54.12,54.36,33960.0,54.25,54.4,54.12,54.36,33960.0
2018-03-16 09:30:00,54.37,55.15,54.28,54.36,43416.0,54.37,55.15,54.28,54.36,43416.0
2018-03-16 10:00:00,54.34,54.55,54.21,54.51,3750.0,54.34,54.55,54.21,54.51,3750.0
2018-03-16 10:30:00,54.59,54.83,54.39,54.6,4500.0,54.59,54.83,54.39,54.6,4500.0
2018-03-16 11:00:00,54.63,54.63,54.0,54.47,26500.0,54.63,54.63,54.0,54.47,26500.0
2018-03-16 11:30:00,54.3,54.56,54.15,54.21,31675.0,54.3,54.56,54.15,54.21,31675.0
2018-03-16 12:00:00,54.13,54.26,54.1,54.11,9100.0,54.13,54.26,54.1,54.11,9100.0
2018-03-16 12:30:00,54.1,54.1,53.73,53.96,13988.0,54.1,54.1,53.73,53.96,13988.0
2018-03-16 13:00:00,53.95,54.07,53.9,54.07,2600.0,53.95,54.07,53.9,54.07,2600.0
2018-03-16 13:30:00,54.04,54.18,53.87,54.1,7930.0,54.04,54.18,53.87,54.1,7930.0
2018-03-16 14:00:00,54.12,54.2,53.98,54.2,6111.0,54.12,54.2,53.98,54.2,6111.0
2018-03-16 14:30:00,54.27,54.45,54.27,54.45,1900.0,54.27,54.45,54.27,54.45,1900.0
2018-03-16 15:00:00,54.37,54.4,54.17,54.25,7527.0,54.37,54.4,54.17,54.25,7527.0
2018-03-16 15:30:00,54.2,54.24,53.99,54.14,31747.0,54.2,54.24,53.99,54.14,31747.0
2018-03-19 09:30:00,53.95,54.17,52.9,53.65,8731.0,53.95,54.17,52.9,53.65,8731.0
2018-03-19 10:00:00,53.65,53.77,53.6,53.77,6077.0,53.65,53.77,53.6,53.77,6077.0
2018-03-19 10:30:00,53.7,53.98,53.39,53.41,16828.0,53.7,53.98,53.39,53.41,16828.0
2018-03-19 11:00:00,53.5,53.6,53.32,53.33,5350.0,53.5,53.6,53.32,53.33,5350.0
2018-03-19 11:30:00,53.26,53.26,52.64,52.84,11622.0,53.26,53.26,52.64,52.84,11622.0
2018-03-19 12:00:00,52.74,52.96,52.66,52.94,3500.0,52.74,52.96,52.66,52.94,3500.0
2018-03-19 12:30:00,52.86,52.91,52.73,52.9,2200.0,52.86,52.91,52.73,52.9,2200.0
2018-03-19 13:00:00,52.91,52.92,52.57,52.68,6005.0,52.91,52.92,52.57,52.68,6005.0
2018-03-19 13:30:00,52.83,52.93,52.74,52.85,7900.0,52.83,52.93,52.74,52.85,7900.0
2018-03-19 14:00:00,52.95,52.95,52.76,52.8,7971.0,52.95,52.95,52.76,52.8,7971.0
2018-03-19 14:30:00,52.83,53.04,52.63,53.04,4661.0,52.83,53.04,52.63,53.04,4661.0
2018-03-19 15:00:00,52.97,53.16,52.82,53.0,31557.0,52.97,53.16,52.82,53.0,31557.0
2018-03-19 15:30:00,53.0,53.12,52.83,52.96,81020.0,53.0,53.12,52.83,52.96,81020.0
2018-03-20 09:30:00,53.22,53.91,52.89,53.6,16078.0,53.22,53.91,52.89,53.6,16078.0
2018-03-20 10:00:00,53.67,54.03,53.59,53.82,17422.0,53.67,54.03,53.59,53.82,17422.0
2018-03-20 10:30:00,53.85,53.94,53.49,53.68,4600.0,53.85,53.94,53.49,53.68,4600.0
2018-03-20 11:00:00,53.7,53.76,53.36,53.44,25304.0,53.7,53.76,53.36,53.44,25304.0
2018-03-20 11:30:00,53.49,53.72,53.34,53.62,50278.0,53.49,53.72,53.34,53.62,50278.0
2018-03-20 12:00:00,53.52,53.89,53.5,53.74,4361.0,53.52,53.89,53.5,53.74,4361.0
2018-03-20 12:30:00,53.86,54.23,53.86,54.13,4400.0,53.86,54.23,53.86,54.13,4400.0
2018-03-20 13:00:00,54.13,54.5,54.07,54.3,16800.0,54.13,54.5,54.07,54.3,16800.0
2018-03-20 13:30:00,54.25,54.67,54.19,54.35,43536.0,54.25,54.67,54.19,54.35,43536.0
2018-03-20 14:00:00,54.32,54.6,54.32,54.6,4564.0,54.32,54.6,54.32,54.6,4564.0
2018-03-20 14:30:00,54.62,54.79,54.55,54.71,6596.0,54.62,54.79,54.55,54.71,6596.0
2018-03-20 15:00:00,54.76,55.18,54.76,55.09,20067.0,54.76,55.18,54.76,55.09,20067.0
2018-03-20 15:30:00,55.02,55.06,54.68,54.81,45386.0,55.02,55.06,54.68,54.81,45386.0
2018-03-21 09:30:00,54.85,55.57,54.64,55.42,19100.0,54.85,55.57,54.64,55.42,19100.0
2018-03-21 10:00:00,55.54,55.89,55.54,55.84,7350.0,55.54,55.89,55.54,55.84,7350.0
2018-03-21 10:30:00,55.89,56.12,55.84,55.94,15269.0,55.89,56.12,55.84,55.94,15269.0
2018-03-21 11:00:00,55.98,56.37,55.94,56.3,15128.0,55.98,56.37,55.94,56.3,15128.0
2018-03-21 11:30:00,56.19,56.26,55.88,55.94,12827.0,56.19,56.26,55.88,55.94,12827.0
2018-03-21 12:00:00,55.91,55.92,55.61,55.69,9481.0,55.91,55.92,55.61,55.69,9481.0
2018-03-21 12:30:00,55.69,55.92,55.65,55.92,4100.0,55.69,55.92,55.65,55.92,4100.0
2018-03-21 13:00:00,55.9,55.91,55.4,55.5,9264.0,55.9,55.91,55.4,55.5,9264.0
2018-03-21 13:30:00,55.48,55.49,55.33,55.38,2316.0,55.48,55.49,55.33,55.38,2316.0
2018-03-21 14:00:00,55.49,55.76,55.33,55.33,5805.0,55.49,55.76,55.33,55.33,5805.0
2018-03-21 14:30:00,55.38,55.42,55.04,55.24,3034.0,55.38,55.42,55.04,55.24,3034.0
2018-03-21 15:00:00,55.32,55.77,55.26,55.69,11319.0,55.32,55.77,55.26,55.69,11319.0
2018-03-21 15:30:00,55.64,55.73,55.29,55.6,55333.0,55.64,55.73,55.29,55.6,55333.0
2018-03-22 09:30:00,55.04,55.79,54.95,55.79,9518.0,55.04,55.79,54.95,55.79,9518.0
2018-03-22 10:00:00,55.71,55.84,55.6,55.83,19640.0,55.71,55.84,55.6,55.83,19640.0
2018-03-22 10:30:00,55.69,55.79,55.6,55.66,25338.0,55.69,55.79,55.6,55.66,25338.0
2018-03-22 11:00:00,55.63,55.8,55.28,55.28,3643.0,55.63,55.8,55.28,55.28,3643.0
2018-03-22 11:30:00,55.14,55.32,54.98,55.27,13334.0,55.14,55.32,54.98,55.27,13334.0
2018-03-22 12:00:00,55.22,55.49,55.16,55.48,3300.0,55.22,55.49,55.16,55.48,3300.0
2018-03-22 12:30:00,55.54,55.7,55.47,55.64,5300.0,55.54,55.7,55.47,55.64,5300.0
2018-03-22 13:00:00,55.59,55.85,55.41,55.75,10900.0,55.59,55.85,55.41,55.75,10900.0
2018-03-22 13:30:00,55.65,55.76,55.47,55.55,12567.0,55.65,55.76,55.47,55.55,12567.0
2018-03-22 14:00:00,55.51,55.64,55.36,55.39,14928.0,55.51,55.64,55.36,55.39,14928.0
2018-03-22 14:30:00,55.37,55.61,55.35,55.41,5550.0,55.37,55.61,55.35,55.41,5550.0
2018-03-22 15:00:00,55.35,55.5,55.25,55.27,20709.0,55.35,55.5,55.25,55.27,20709.0
2018-03-22 15:30:00,55.24,55.27,54.85,54.93,43314.0,55.24,55.27,54.85,54.93,43314.0
2018-03-23 09:30:00,54.77,54.77,53.56,53.77,10709.0,54.77,54.77,53.56,53.77,10709.0
2018-03-23 10:00:00,53.83,54.15,53.52,53.76,6700.0,53.83,54.15,53.52,53.76,6700.0
2018-03-23 10:30:00,53.79,54.26,53.74,54.26,20846.0,53.79,54.26,53.74,54.26,20846.0
2018-03-23 11:00:00,54.29,54.7,53.91,53.95,13800.0,54.29,54.7,53.91,53.95,13800.0
2018-03-23 11:30:00,53.9,53.95,53.35,53.47,6571.0,53.9,53.95,53.35,53.47,6571.0
2018-03-23 12:00:00,53.41,53.7,53.34,53.7,6298.0,53.41,53.7,53.34,53.7,6298.0
2018-03-23 12:30:00,53.68,53.7,53.03,53.21,35710.0,53.68,53.7,53.03,53.21,35710.0
2018-03-23 13:00:00,53.2,53.62,53.01,53.5,18168.0,53.2,53.62,53.01,53.5,18168.0
2018-03-23 13:30:00,53.55,53.7,53.16,53.63,5364.0,53.55,53.7,53.16,53.63,5364.0
2018-03-23 14:00:00,53.66,53.72,53.18,53.31,3882.0,53.66,53.72,53.18,53.31,3882.0
2018-03-23 14:30:00,53.31,53.38,52.78,52.82,7820.0,53.31,53.38,52.78,52.82,7820.0
2018-03-23 15:00:00,52.82,52.92,52.61,52.7,10686.0,52.82,52.92,52.61,52.7,10686.0
2018-03-23 15:30:00,52.66,52.66,52.11,52.19,43541.0,52.66,52.66,52.11,52.19,43541.0
2018-03-26 09:30:00,53.26,53.56,52.67,53.22,20299.0,53.26,53.56,52.67,53.22,20299.0
2018-03-26 10:00:00,53.4,53.51,52.85,53.07,8214.0,53.4,53.51,52.85,53.07,8214.0
2018-03-26 10:30:00,52.97,53.19,52.83,52.89,11937.0,52.97,53.19,52.83,52.89,11937.0
2018-03-26 11:00:00,52.87,52.87,52.46,52.76,12375.0,52.87,52.87,52.46,52.76,12375.0
2018-03-26 11:30:00,52.81,52.87,52.68,52.87,3799.0,52.81,52.87,52.68,52.87,3799.0
2018-03-26 12:00:00,52.83,53.01,52.68,52.95,11642.0,52.83,53.01,52.68,52.95,11642.0
2018-03-26 12:30:00,52.96,52.99,52.77,52.8,4605.0,52.96,52.99,52.77,52.8,4605.0
2018-03-26 13:00:00,52.73,53.2,52.7,53.16,9450.0,52.73,53.2,52.7,53.16,9450.0
2018-03-26 13:30:00,53.1,53.28,52.97,53.2,4875.0,53.1,53.28,52.97,53.2,4875.0
2018-03-26 14:00:00,53.19,53.52,53.14,53.41,2839.0,53.19,53.52,53.14,53.41,2839.0
2018-03-26 14:30:00,53.48,53.63,53.43,53.43,3129.0,53.48,53.63,53.43,53.43,3129.0
2018-03-26 15:00:00,53.42,53.74,53.42,53.67,4000.0,53.42,53.74,53.42,53.67,4000.0
2018-03-26 15:30:00,53.68,54.19,53.65,54.14,34901.0,53.68,54.19,53.65,54.14,34901.0
2018-03-27 09:30:00,54.28,54.28,53.41,54.14,11406.0,54.28,54.28,53.41,54.14,11406.0
2018-03-27 10:00:00,54.23,54.45,53.81,53.81,9830.0,54.23,54.45,53.81,53.81,9830.0
2018-03-27 10:30:00,53.83,54.17,53.8,53.92,2100.0,53.83,54.17,53.8,53.92,2100.0
2018-03-27 11:00:00,53.93,53.99,53.8,53.85,3800.0,53.93,53.99,53.8,53.85,3800.0
2018-03-27 11:30:00,53.94,54.28,53.94,54.25,2816.0,53.94,54.28,53.94,54.25,2816.0
2018-03-27 12:00:00,54.24,54.3,53.98,53.98,1400.0,54.24,54.3,53.98,53.98,1400.0
2018-03-27 12:30:00,53.84,53.96,53.69,53.83,8443.0,53.84,53.96,53.69,53.83,8443.0
2018-03-27 13:00:00,53.94,53.96,53.58,53.66,3602.0,53.94,53.96,53.58,53.66,3602.0
2018-03-27 13:30:00,53.6,53.6,52.97,53.09,4866.0,53.6,53.6,52.97,53.09,4866.0
2018-03-27 14:00:00,53.08,53.09,52.67,52.72,6977.0,53.08,53.09,52.67,52.72,6977.0
2018-03-27 14:30:00,52.65,52.92,52.56,52.62,4381.0,52.65,52.92,52.56,52.62,4381.0
2018-03-27 15:00:00,52.64,52.64,51.98,52.03,10666.0,52.64,52.64,51.98,52.03,10666.0
2018-03-27 15:30:00,52.06,52.14,51.69,52.07,66893.0,52.06,52.14,51.69,52.07,66893.0
2018-03-28 09:30:00,52.06,52.18,50.81,51.32,23845.0,52.06,52.18,50.81,51.32,23845.0
2018-03-28 10:00:00,51.63,51.7,51.01,51.15,12897.0,51.63,51.7,51.01,51.15,12897.0
2018-03-28 10:30:00,51.15,51.25,50.61,50.8,13679.0,51.15,51.25,50.61,50.8,13679.0
2018-03-28 11:00:00,50.93,51.14,50.66,50.72,13721.0,50.93,51.14,50.66,50.72,13721.0
2018-03-28 11:30:00,50.72,51.17,50.69,50.7,9350.0,50.72,51.17,50.69,50.7,9350.0
2018-03-28 12:00:00,50.88,51.35,50.65,51.12,6158.0,50.88,51.35,50.65,51.12,6158.0
2018-03-28 12:30:00,51.0,51.09,50.52,50.52,14204.0,51.0,51.09,50.52,50.52,14204.0
2018-03-28 13:00:00,50.35,51.07,50.31,50.74,13533.0,50.35,51.07,50.31,50.74,13533.0
2018-03-28 13:30:00,50.85,51.03,50.65,50.71,9040.0,50.85,51.03,50.65,50.71,9040.0
2018-03-28 14:00:00,50.81,51.03,50.55,50.69,10188.0,50.81,51.03,50.55,50.69,10188.0
2018-03-28 14:30:00,50.75,51.08,50.66,50.89,13058.0,50.75,51.08,50.66,50.89,13058.0
2018-03-28 15:00:00,50.81,50.96,50.7,50.84,45554.0,50.81,50.96,50.7,50.84,45554.0
2018-03-28 15:30:00,50.84,50.95,50.46,50.68,58523.0,50.84,50.95,50.46,50.68,58523.0
2018-03-29 09:30:00,50.93,51.21,50.5,50.73,14676.0,50.93,51.21,50.5,50.73,14676.0
2018-03-29 10:00:00,50.96,51.09,50.64,50.98,15940.0,50.96,51.09,50.64,50.98,15940.0
2018-03-29 10:30:00,51.05,51.55,51.02,51.49,26182.0,51.05,51.55,51.02,51.49,26182.0
2018-03-29 11:00:00,51.49,51.65,51.2,51.32,11808.0,51.49,51.65,51.2,51.32,11808.0
2018-03-29 11:30:00,51.3,51.32,51.09,51.32,3475.0,51.3,51.32,51.09,51.32,3475.0
2018-03-29 12:00:00,51.32,51.41,51.19,51.41,3900.0,51.32,51.41,51.19,51.41,3900.0
2018-03-29 12:30:00,51.45,51.64,51.41,51.53,14400.0,51.45,51.64,51.41,51.53,14400.0
2018-03-29 13:00:00,51.6,51.6,51.22,51.37,21087.0,51.6,51.6,51.22,51.37,21087.0
2018-03-29 13:30:00,51.45,51.74,51.43,51.63,9700.0,51.45,51.74,51.43,51.63,9700.0
2018-03-29 14:00:00,51.72,51.85,51.57,51.81,11079.0,51.72,51.85,51.57,51.81,11079.0
2018-03-29 14:30:00,51.83,52.03,51.82,51.82,15260.0,51.83,52.03,51.82,51.82,15260.0
2018-03-29 15:00:00,51.86,51.96,51.5,51.58,18850.0,51.86,51.96,51.5,51.58,18850.0
2018-03-29 15:30:00,51.61,51.61,51.21,51.23,37562.0,51.61,51.61,51.21,51.23,37562.0
2018-04-02 09:30:00,51.22,51.22,50.65,50.84,7663.0,51.22,51.22,50.65,50.84,7663.0
2018-04-02 10:00:00,50.72,50.86,50.52,50.52,4900.0,50.72,50.86,50.52,50.52,4900.0
2018-04-02 10:30:00,50.56,50.67,50.32,50.32,13321.0,50.56,50.67,50.32,50.32,13321.0
2018-04-02 11:00:00,50.29,50.35,49.95,50.11,11564.0,50.29,50.35,49.95,50.11,11564.0
2018-04-02 11:30:00,50.12,50.14,49.59,50.08,15307.0,50.12,50.14,49.59,50.08,15307.0
2018-04-02 12:00:00,50.09,50.17,49.87,50.17,5228.0,50.09,50.17,49.87,50.17,5228.0
2018-04-02 12:30:00,50.32,50.77,50.31,50.53,3500.0,50.32,50.77,50.31,50.53,3500.0
2018-04-02 13:00:00,50.54,50.54,50.0,50.01,4809.0,50.54,50.54,50.0,50.01,4809.0
2018-04-02 13:30:00,50.02,50.16,49.97,50.06,4695.0,50.02,50.16,49.97,50.06,4695.0
2018-04-02 14:00:00,50.05,50.17,49.94,50.04,5811.0,50.05,50.17,49.94,50.04,5811.0
2018-04-02 14:30:00,49.89,50.02,49.62,49.89,15460.0,49.89,50.02,49.62,49.89,15460.0
2018-04-02 15:00:00,49.9,50.18,49.87,49.91,7369.0,49.9,50.18,49.87,49.91,7369.0
2018-04-02 15:30:00,49.93,50.35,49.74,49.97,24129.0,49.93,50.35,49.74,49.97,24129.0
2018-04-03 09:30:00,50.25,50.56,47.29,50.1,26750.0,50.25,50.56,47.29,50.1,26750.0
2018-04-03 10:00:00,50.11,50.18,49.5,49.93,9938.0,50.11,50.18,49.5,49.93,9938.0
2018-04-03 10:30:00,49.92,50.1,49.78,50.1,3979.0,49.92,50.1,49.78,50.1,3979.0
2018-04-03 11:00:00,50.0,50.06,49.85,49.98,6826.0,50.0,50.06,49.85,49.98,6826.0
2018-04-03 11:30:00,50.12,50.12,49.49,49.49,3700.0,50.12,50.12,49.49,49.49,3700.0
2018-04-03 12:00:00,49.62,49.87,49.5,49.53,3153.0,49.62,49.87,49.5,49.53,3153.0
2018-04-03 12:30:00,49.56,49.8,49.56,49.78,3540.0,49.56,49.8,49.56,49.78,3540.0
2018-04-03 13:00:00,49.72,49.86,49.61,49.77,3000.0,49.72,49.86,49.61,49.77,3000.0
2018-04-03 13:30:00,49.8,49.81,49.49,49.78,4400.0,49.8,49.81,49.49,49.78,4400.0
2018-04-03 14:00:00,49.68,49.87,49.56,49.63,11964.0,49.68,49.87,49.56,49.63,11964.0
2018-04-03 14:30:00,49.57,49.91,49.52,49.89,12900.0,49.57,49.91,49.52,49.89,12900.0
2018-04-03 15:00:00,49.87,50.15,49.87,50.09,20529.0,49.87,50.15,49.87,50.09,20529.0
2018-04-03 15:30:00,50.11,50.19,49.95,50.08,23966.0,50.11,50.19,49.95,50.08,23966.0
2018-04-04 09:30:00,49.23,50.18,49.2,49.76,6830.0,49.23,50.18,49.2,49.76,6830.0
2018-04-04 10:00:00,49.88,49.88,49.41,49.57,7091.0,49.88,49.88,49.41,49.57,7091.0
2018-04-04 10:30:00,49.68,50.01,49.55,50.0,5000.0,49.68,50.01,49.55,50.0,5000.0
2018-04-04 11:00:00,49.94,50.39,49.84,50.34,10550.0,49.94,50.39,49.84,50.34,10550.0
2018-04-04 11:30:00,50.34,50.5,50.25,50.3,16309.0,50.34,50.5,50.25,50.3,16309.0
2018-04-04 12:00:00,50.3,50.52,50.25,50.4,8500.0,50.3,50.52,50.25,50.4,8500.0
2018-04-04 12:30:00,50.41,50.45,50.25,50.28,6590.0,50.41,50.45,50.25,50.28,6590.0
2018-04-04 13:00:00,50.25,50.25,49.9,49.9,7573.0,50.25,50.25,49.9,49.9,7573.0
2018-04-04 13:30:00,49.98,50.18,49.98,50.07,4800.0,49.98,50.18,49.98,50.07,4800.0
2018-04-04 14:00:00,50.19,50.77,50.13,50.76,4278.0,50.19,50.77,50.13,50.76,4278.0
2018-04-04 14:30:00,50.74,50.9,50.6,50.9,5044.0,50.74,50.9,50.6,50.9,5044.0
2018-04-04 15:00:00,50.99,51.01,50.78,51.0,7271.0,50.99,51.01,50.78,51.0,7271.0
2018-04-04 15:30:00,50.98,51.16,50.86,50.96,39466.0,50.98,51.16,50.86,50.96,39466.0
2018-04-05 09:30:00,51.47,52.08,51.25,51.94,11815.0,51.47,52.08,51.25,51.94,11815.0
2018-04-05 10:00:00,52.05,52.21,51.63,51.65,7031.0,52.05,52.21,51.63,51.65,7031.0
2018-04-05 10:30:00,51.74,51.87,51.41,51.55,10500.0,51.74,51.87,51.41,51.55,10500.0
2018-04-05 11:00:00,51.65,52.03,51.63,51.87,4913.0,51.65,52.03,51.63,51.87,4913.0
2018-04-05 11:30:00,51.77,52.02,51.77,51.82,3729.0,51.77,52.02,51.77,51.82,3729.0
2018-04-05 12:00:00,51.79,51.84,51.58,51.73,3223.0,51.79,51.84,51.58,51.73,3223.0
2018-04-05 12:30:00,51.73,51.88,51.62,51.82,3725.0,51.73,51.88,51.62,51.82,3725.0
2018-04-05 13:00:00,51.82,51.82,51.5,51.6,2970.0,51.82,51.82,51.5,51.6,2970.0
2018-04-05 13:30:00,51.65,51.8,51.62,51.75,10966.0,51.65,51.8,51.62,51.75,10966.0
2018-04-05 14:00:00,51.81,51.97,51.79,51.96,11707.0,51.81,51.97,51.79,51.96,11707.0
2018-04-05 14:30:00,51.95,52.16,51.95,52.04,7534.0,51.95,52.16,51.95,52.04,7534.0
2018-04-05 15:00:00,52.12,52.36,52.05,52.28,11110.0,52.12,52.36,52.05,52.28,11110.0
2018-04-05 15:30:00,52.32,52.32,51.96,52.24,37893.0,52.32,52.32,51.96,52.24,37893.0
2018-04-06 09:30:00,51.74,52.56,51.36,52.49,34938.0,51.74,52.56,51.36,52.49,34938.0
2018-04-06 10:00:00,52.48,52.58,51.78,51.9,17582.0,52.48,52.58,51.78,51.9,17582.0
2018-04-06 10:30:00,51.93,52.08,51.76,51.94,16485.0,51.93,52.08,51.76,51.94,16485.0
2018-04-06 11:00:00,51.76,52.03,51.72,51.9,11100.0,51.76,52.03,51.72,51.9,11100.0
2018-04-06 11:30:00,51.96,52.2,51.92,52.2,2700.0,51.96,52.2,51.92,52.2,2700.0
2018-04-06 12:00:00,52.04,52.17,51.85,51.86,2000.0,52.04,52.17,51.85,51.86,2000.0
2018-04-06 12:30:00,51.83,52.18,51.82,52.18,1601.0,51.83,52.18,51.82,52.18,1601.0
2018-04-06 13:00:00,52.08,52.08,51.81,51.87,2723.0,52.08,52.08,51.81,51.87,2723.0
2018-04-06 13:30:00,51.96,51.99,51.36,51.36,5748.0,51.96,51.99,51.36,51.36,5748.0
2018-04-06 14:00:00,51.35,51.57,51.28,51.39,12345.0,51.35,51.57,51.28,51.39,12345.0
2018-04-06 14:30:00,51.35,51.35,50.92,50.98,8504.0,51.35,51.35,50.92,50.98,8504.0
2018-04-06 15:00:00,50.99,51.08,50.71,50.81,12688.0,50.99,51.08,50.71,50.81,12688.0
2018-04-06 15:30:00,50.82,51.16,50.71,51.06,42514.0,50.82,51.16,50.71,51.06,42514.0
2018-04-09 09:30:00,51.46,51.77,51.11,51.49,9081.0,51.46,51.77,51.11,51.49,9081.0
2018-04-09 10:00:00,51.52,51.52,51.13,51.27,8546.0,51.52,51.52,51.13,51.27,8546.0
2018-04-09 10:30:00,51.28,51.46,51.17,51.28,5309.0,51.28,51.46,51.17,51.28,5309.0
2018-04-09 11:00:00,51.38,51.48,51.26,51.33,3352.0,51.38,51.48,51.26,51.33,3352.0
2018-04-09 11:30:00,51.45,51.66,51.45,51.63,2311.0,51.45,51.66,51.45,51.63,2311.0
2018-04-09 12:00:00,51.76,51.76,51.66,51.7,900.0,51.76,51.76,51.66,51.7,900.0
2018-04-09 12:30:00,51.7,52.24,51.7,51.96,11611.0,51.7,52.24,51.7,51.96,11611.0
2018-04-09 13:00:00,52.0,52.16,51.97,52.13,5587.0,52.0,52.16,51.97,52.13,5587.0
2018-04-09 13:30:00,52.18,52.22,51.94,52.0,6845.0,52.18,52.22,51.94,52.0,6845.0
2018-04-09 14:00:00,52.08,52.14,51.97,51.97,9140.0,52.08,52.14,51.97,51.97,9140.0
2018-04-09 14:30:00,51.97,52.14,51.92,52.09,6598.0,51.97,52.14,51.92,52.09,6598.0
2018-04-09 15:00:00,52.05,52.08,51.85,51.97,46304.0,52.05,52.08,51.85,51.97,46304.0
2018-04-09 15:30:00,51.97,52.15,51.84,52.0,77398.0,51.97,52.15,51.84,52.0,77398.0
2018-04-10 09:30:00,52.76,52.76,51.71,51.76,5269.0,52.76,52.76,51.71,51.76,5269.0
2018-04-10 10:00:00,51.59,52.18,51.53,52.14,22320.0,51.59,52.18,51.53,52.14,22320.0
2018-04-10 10:30:00,52.06,52.47,52.06,52.36,8181.0,52.06,52.47,52.06,52.36,8181.0
2018-04-10 11:00:00,52.36,52.5,52.28,52.28,12889.0,52.36,52.5,52.28,52.28,12889.0
2018-04-10 11:30:00,52.32,52.59,52.15,52.31,5304.0,52.32,52.59,52.15,52.31,5304.0
2018-04-10 12:00:00,52.23,52.36,52.12,52.14,7356.0,52.23,52.36,52.12,52.14,7356.0
2018-04-10 12:30:00,52.2,52.34,52.14,52.22,1900.0,52.2,52.34,52.14,52.22,1900.0
2018-04-10 13:00:00,52.17,52.22,52.07,52.15,3002.0,52.17,52.22,52.07,52.15,3002.0
2018-04-10 13:30:00,52.12,52.28,52.09,52.25,2127.0,52.12,52.28,52.09,52.25,2127.0
2018-04-10 14:00:00,52.37,52.42,52.31,52.31,1800.0,52.37,52.42,52.31,52.31,1800.0
2018-04-10 14:30:00,52.39,52.5,52.26,52.5,4137.0,52.39,52.5,52.26,52.5,4137.0
2018-04-10 15:00:00,52.52,52.74,52.44,52.59,11915.0,52.52,52.74,52.44,52.59,11915.0
2018-04-10 15:30:00,52.59,52.75,52.47,52.6,30858.0,52.59,52.75,52.47,52.6,30858.0
2018-04-11 09:30:00,52.28,52.8,52.06,52.53,6953.0,52.28,52.8,52.06,52.53,6953.0
2018-04-11 10:00:00,52.47,52.83,52.47,52.81,21311.0,52.47,52.83,52.47,52.81,21311.0
2018-04-11 10:30:00,52.94,53.38,52.94,53.07,9883.0,52.94,53.38,52.94,53.07,9883.0
2018-04-11 11:00:00,53.15,53.29,52.94,52.97,7350.0,53.15,53.29,52.94,52.97,7350.0
2018-04-11 11:30:00,53.1,53.51,53.04,53.51,5428.0,53.1,53.51,53.04,53.51,5428.0
2018-04-11 12:00:00,53.5,53.63,53.25,53.5,4200.0,53.5,53.63,53.25,53.5,4200.0
2018-04-11 12:30:00,53.4,53.56,53.4,53.41,4900.0,53.4,53.56,53.4,53.41,4900.0
2018-04-11 13:00:00,53.52,53.65,53.49,53.5,6500.0,53.52,53.65,53.49,53.5,6500.0
2018-04-11 13:30:00,53.5,53.56,53.32,53.35,29240.0,53.5,53.56,53.32,53.35,29240.0
2018-04-11 14:00:00,53.28,53.83,53.28,53.63,11135.0,53.28,53.83,53.28,53.63,11135.0
2018-04-11 14:30:00,53.63,53.7,53.5,53.7,13402.0,53.63,53.7,53.5,53.7,13402.0
2018-04-11 15:00:00,53.66,53.66,53.5,53.62,18442.0,53.66,53.66,53.5,53.62,18442.0
2018-04-11 15:30:00,53.62,53.63,53.5,53.61,27665.0,53.62,53.63,53.5,53.61,27665.0
2018-04-12 09:30:00,53.96,54.26,53.64,54.07,5202.0,53.96,54.26,53.64,54.07,5202.0
2018-04-12 10:00:00,54.08,54.71,54.07,54.61,10362.0,54.08,54.71,54.07,54.61,10362.0
2018-04-12 10:30:00,54.67,54.92,54.26,54.26,36618.0,54.67,54.92,54.26,54.26,36618.0
2018-04-12 11:00:00,54.35,54.65,54.35,54.64,8846.0,54.35,54.65,54.35,54.64,8846.0
2018-04-12 11:30:00,54.63,54.96,54.54,54.83,19668.0,54.63,54.96,54.54,54.83,19668.0
2018-04-12 12:00:00,54.83,54.84,54.53,54.6,21689.0,54.83,54.84,54.53,54.6,21689.0
2018-04-12 12:30:00,54.64,54.83,54.6,54.69,7320.0,54.64,54.83,54.6,54.69,7320.0
2018-04-12 13:00:00,54.77,55.1,54.73,54.89,25489.0,54.77,55.1,54.73,54.89,25489.0
2018-04-12 13:30:00,54.75,54.76,54.32,54.74,18682.0,54.75,54.76,54.32,54.74,18682.0
2018-04-12 14:00:00,54.73,54.74,54.6,54.6,2769.0,54.73,54.74,54.6,54.6,2769.0
2018-04-12 14:30:00,54.55,54.72,54.48,54.68,3489.0,54.55,54.72,54.48,54.68,3489.0
2018-04-12 15:00:00,54.76,54.8,54.69,54.8,4590.0,54.76,54.8,54.69,54.8,4590.0
2018-04-12 15:30:00,54.69,54.83,54.61,54.7,38391.0,54.69,54.83,54.61,54.7,38391.0
2018-04-13 09:30:00,54.91,54.91,53.62,53.69,6060.0,54.91,54.91,53.62,53.69,6060.0
2018-04-13 10:00:00,53.63,53.9,53.39,53.49,6716.0,53.63,53.9,53.39,53.49,6716.0
2018-04-13 10:30:00,53.53,53.8,53.45,53.69,5061.0,53.53,53.8,53.45,53.69,5061.0
2018-04-13 11:00:00,53.74,53.82,53.38,53.63,6358.0,53.74,53.82,53.38,53.63,6358.0
2018-04-13 11:30:00,53.73,53.92,53.53,53.64,3173.0,53.73,53.92,53.53,53.64,3173.0
2018-04-13 12:00:00,53.76,53.96,53.74,53.96,3700.0,53.76,53.96,53.74,53.96,3700.0
2018-04-13 12:30:00,54.0,54.07,53.88,53.99,1665.0,54.0,54.07,53.88,53.99,1665.0
2018-04-13 13:00:00,53.95,54.17,53.95,54.1,4718.0,53.95,54.17,53.95,54.1,4718.0
2018-04-13 13:30:00,54.15,54.23,53.99,54.23,7600.0,54.15,54.23,53.99,54.23,7600.0
2018-04-13 14:00:00,54.13,54.22,53.92,53.92,6000.0,54.13,54.22,53.92,53.92,6000.0
2018-04-13 14:30:00,53.9,54.29,53.87,54.03,19023.0,53.9,54.29,53.87,54.03,19023.0
2018-04-13 15:00:00,54.14,54.14,53.77,53.86,13400.0,54.14,54.14,53.77,53.86,13400.0
2018-04-13 15:30:00,53.83,54.19,53.7,54.04,111213.0,53.83,54.19,53.7,54.04,111213.0
2018-04-16 09:30:00,54.43,54.64,54.03,54.25,7205.0,54.43,54.64,54.03,54.25,7205.0
2018-04-16 10:00:00,54.33,55.01,54.29,54.95,11656.0,54.33,55.01,54.29,54.95,11656.0
2018-04-16 10:30:00,54.98,54.98,54.8,54.93,14800.0,54.98,54.98,54.8,54.93,14800.0
2018-04-16 11:00:00,54.93,55.05,54.71,54.82,21498.0,54.93,55.05,54.71,54.82,21498.0
2018-04-16 11:30:00,54.87,54.87,54.62,54.74,9036.0,54.87,54.87,54.62,54.74,9036.0
2018-04-16 12:00:00,54.76,54.94,54.74,54.76,4838.0,54.76,54.94,54.74,54.76,4838.0
2018-04-16 12:30:00,54.76,54.94,54.76,54.8,5817.0,54.76,54.94,54.76,54.8,5817.0
2018-04-16 13:00:00,54.86,54.94,54.6,54.6,3401.0,54.86,54.94,54.6,54.6,3401.0
2018-04-16 13:30:00,54.69,54.69,54.47,54.54,4675.0,54.69,54.69,54.47,54.54,4675.0
2018-04-16 14:00:00,54.55,54.58,54.25,54.36,7041.0,54.55,54.58,54.25,54.36,7041.0
2018-04-16 14:30:00,54.39,54.61,54.39,54.46,4389.0,54.39,54.61,54.39,54.46,4389.0
2018-04-16 15:00:00,54.57,54.74,54.51,54.65,13917.0,54.57,54.74,54.51,54.65,13917.0
2018-04-16 15:30:00,54.61,54.76,54.41,54.65,30203.0,54.61,54.76,54.41,54.65,30203.0
2018-04-17 09:30:00,55.04,55.52,54.0,55.03,11193.0,55.04,55.52,54.0,55.03,11193.0
2018-04-17 10:00:00,55.02,55.56,55.01,55.51,8003.0,55.02,55.56,55.01,55.51,8003.0
2018-04-17 10:30:00,55.53,55.72,55.52,55.57,4543.0,55.53,55.72,55.52,55.57,4543.0
2018-04-17 11:00:00,55.58,55.75,55.44,55.55,14982.0,55.58,55.75,55.44,55.55,14982.0
2018-04-17 11:30:00,55.51,55.77,55.46,55.62,6091.0,55.51,55.77,55.46,55.62,6091.0
2018-04-17 12:00:00,55.67,55.92,55.67,55.78,27750.0,55.67,55.92,55.67,55.78,27750.0
2018-04-17 12:30:00,55.97,55.98,55.85,55.98,2000.0,55.97,55.98,55.85,55.98,2000.0
2018-04-17 13:00:00,55.9,55.92,55.68,55.73,2800.0,55.9,55.92,55.68,55.73,2800.0
2018-04-17 13:30:00,55.91,55.94,55.81,55.84,5730.0,55.91,55.94,55.81,55.84,5730.0
2018-04-17 14:00:00,55.85,55.98,55.81,55.97,8213.0,55.85,55.98,55.81,55.97,8213.0
2018-04-17 14:30:00,55.88,56.23,55.88,56.22,4800.0,55.88,56.23,55.88,56.22,4800.0
2018-04-17 15:00:00,56.16,56.51,56.15,56.45,18737.0,56.16,56.51,56.15,56.45,18737.0
2018-04-17 15:30:00,56.45,56.98,56.38,56.47,54436.0,56.45,56.98,56.38,56.47,54436.0
2018-04-18 09:30:00,56.78,56.78,55.89,56.69,9227.0,56.78,56.78,55.89,56.69,9227.0
2018-04-18 10:00:00,56.61,56.61,56.16,56.36,5866.0,56.61,56.61,56.16,56.36,5866.0
2018-04-18 10:30:00,56.38,56.5,56.25,56.3,5600.0,56.38,56.5,56.25,56.3,5600.0
2018-04-18 11:00:00,56.31,56.53,56.13,56.48,7667.0,56.31,56.53,56.13,56.48,7667.0
2018-04-18 11:30:00,56.48,56.48,56.17,56.24,6687.0,56.48,56.48,56.17,56.24,6687.0
2018-04-18 12:00:00,56.31,56.6,56.23,56.37,10289.0,56.31,56.6,56.23,56.37,10289.0
2018-04-18 12:30:00,56.38,56.61,56.28,56.57,8325.0,56.38,56.61,56.28,56.57,8325.0
2018-04-18 13:00:00,56.58,56.62,56.38,56.39,4800.0,56.58,56.62,56.38,56.39,4800.0
2018-04-18 13:30:00,56.39,56.46,56.34,56.43,4500.0,56.39,56.46,56.34,56.43,4500.0
2018-04-18 14:00:00,56.4,56.6,56.32,56.53,6000.0,56.4,56.6,56.32,56.53,6000.0
2018-04-18 14:30:00,56.54,56.65,56.49,56.56,4700.0,56.54,56.65,56.49,56.56,4700.0
2018-04-18 15:00:00,56.45,56.58,56.3,56.44,5418.0,56.45,56.58,56.3,56.44,5418.0
2018-04-18 15:30:00,56.42,56.58,56.32,56.41,18908.0,56.42,56.58,56.32,56.41,18908.0
2018-04-19 09:30:00,56.33,56.53,55.78,56.24,4200.0,56.33,56.53,55.78,56.24,4200.0
2018-04-19 10:00:00,56.28,56.36,56.12,56.22,4237.0,56.28,56.36,56.12,56.22,4237.0
2018-04-19 10:30:00,56.12,56.22,56.02,56.06,4975.0,56.12,56.22,56.02,56.06,4975.0
2018-04-19 11:00:00,56.1,56.4,56.08,56.4,3100.0,56.1,56.4,56.08,56.4,3100.0
2018-04-19 11:30:00,56.46,56.48,56.35,56.47,900.0,56.46,56.48,56.35,56.47,900.0
2018-04-19 12:00:00,56.34,56.49,56.23,56.29,2300.0,56.34,56.49,56.23,56.29,2300.0
2018-04-19 12:30:00,56.36,56.37,56.22,56.29,5000.0,56.36,56.37,56.22,56.29,5000.0
2018-04-19 13:00:00,56.27,56.27,56.11,56.25,2100.0,56.27,56.27,56.11,56.25,2100.0
2018-04-19 13:30:00,56.18,56.39,56.18,56.35,1300.0,56.18,56.39,56.18,56.35,1300.0
2018-04-19 14:00:00,56.38,56.63,56.32,56.63,3625.0,56.38,56.63,56.32,56.63,3625.0
2018-04-19 14:30:00,56.66,56.66,56.57,56.61,800.0,56.66,56.66,56.57,56.61,800.0
2018-04-19 15:00:00,56.63,56.63,56.28,56.28,4458.0,56.63,56.63,56.28,56.28,4458.0
2018-04-19 15:30:00,56.32,56.64,56.31,56.45,16568.0,56.32,56.64,56.31,56.45,16568.0
2018-04-20 09:30:00,56.18,56.33,56.04,56.05,10290.0,56.18,56.33,56.04,56.05,10290.0
2018-04-20 10:00:00,55.93,56.07,55.69,56.07,14000.0,55.93,56.07,55.69,56.07,14000.0
2018-04-20 10:30:00,55.97,56.22,55.73,55.73,2669.0,55.97,56.22,55.73,55.73,2669.0
2018-04-20 11:00:00,55.84,55.84,55.41,55.47,3459.0,55.84,55.84,55.41,55.47,3459.0
2018-04-20 11:30:00,55.45,55.92,55.45,55.76,7980.0,55.45,55.92,55.45,55.76,7980.0
2018-04-20 12:00:00,55.73,55.8,55.53,55.58,8244.0,55.73,55.8,55.53,55.58,8244.0
2018-04-20 12:30:00,55.56,55.65,55.51,55.63,2044.0,55.56,55.65,55.51,55.63,2044.0
2018-04-20 13:00:00,55.56,55.71,55.53,55.71,2600.0,55.56,55.71,55.53,55.71,2600.0
2018-04-20 13:30:00,55.69,55.84,55.67,55.79,2334.0,55.69,55.84,55.67,55.79,2334.0
2018-04-20 14:00:00,55.81,55.89,55.8,55.84,1100.0,55.81,55.89,55.8,55.84,1100.0
2018-04-20 14:30:00,55.77,55.78,55.58,55.66,3950.0,55.77,55.78,55.58,55.66,3950.0
2018-04-20 15:00:00,55.66,55.66,55.32,55.43,3900.0,55.66,55.66,55.32,55.43,3900.0
2018-04-20 15:30:00,55.34,55.67,55.33,55.61,20138.0,55.34,55.67,55.33,55.61,20138.0
2018-04-23 09:30:00,53.92,54.59,53.46,54.59,25664.0,53.92,54.59,53.46,54.59,25664.0
2018-04-23 10:00:00,54.63,54.63,54.18,54.34,12049.0,54.63,54.63,54.18,54.34,12049.0
2018-04-23 10:30:00,54.34,54.55,54.22,54.36,5617.0,54.34,54.55,54.22,54.36,5617.0
2018-04-23 11:00:00,54.38,54.6,54.29,54.47,7032.0,54.38,54.6,54.29,54.47,7032.0
2018-04-23 11:30:00,54.54,54.55,54.08,54.24,7302.0,54.54,54.55,54.08,54.24,7302.0
2018-04-23 12:00:00,54.27,54.27,53.85,53.89,3921.0,54.27,54.27,53.85,53.89,3921.0
2018-04-23 12:30:00,53.89,53.94,53.67,53.75,4143.0,53.89,53.94,53.67,53.75,4143.0
2018-04-23 13:00:00,53.71,53.8,53.67,53.74,2500.0,53.71,53.8,53.67,53.74,2500.0
2018-04-23 13:30:00,53.79,53.92,53.53,53.63,5725.0,53.79,53.92,53.53,53.63,5725.0
2018-04-23 14:00:00,53.58,53.58,53.37,53.37,3621.0,53.58,53.58,53.37,53.37,3621.0
2018-04-23 14:30:00,53.44,53.48,53.27,53.32,6030.0,53.44,53.48,53.27,53.32,6030.0
2018-04-23 15:00:00,53.26,53.56,53.24,53.55,7972.0,53.26,53.56,53.24,53.55,7972.0
2018-04-23 15:30:00,53.51,53.75,53.47,53.64,43927.0,53.51,53.75,53.47,53.64,43927.0
2018-04-24 09:30:00,53.97,54.5,53.41,53.92,30807.0,53.97,54.5,53.41,53.92,30807.0
2018-04-24 10:00:00,53.92,54.69,53.83,54.41,38745.0,53.92,54.69,53.83,54.41,38745.0
2018-04-24 10:30:00,54.38,54.46,54.05,54.32,24225.0,54.38,54.46,54.05,54.32,24225.0
2018-04-24 11:00:00,54.34,54.34,53.92,54.0,3183.0,54.34,54.34,53.92,54.0,3183.0
2018-04-24 11:30:00,54.05,54.14,53.92,53.92,2100.0,54.05,54.14,53.92,53.92,2100.0
2018-04-24 12:00:00,53.99,54.11,53.25,53.3,12035.0,53.99,54.11,53.25,53.3,12035.0
2018-04-24 12:30:00,53.28,53.28,53.0,53.04,8426.0,53.28,53.28,53.0,53.04,8426.0
2018-04-24 13:00:00,52.95,53.22,52.88,53.07,3300.0,52.95,53.22,52.88,53.07,3300.0
2018-04-24 13:30:00,53.01,53.05,52.87,52.87,7901.0,53.01,53.05,52.87,52.87,7901.0
2018-04-24 14:00:00,52.77,52.88,52.58,52.65,7061.0,52.77,52.88,52.58,52.65,7061.0
2018-04-24 14:30:00,52.58,52.75,52.43,52.49,9177.0,52.58,52.75,52.43,52.49,9177.0
2018-04-24 15:00:00,52.53,52.98,52.52,52.82,7903.0,52.53,52.98,52.52,52.82,7903.0
2018-04-24 15:30:00,52.86,52.87,52.53,52.73,35658.0,52.86,52.87,52.53,52.73,35658.0
2018-04-25 09:30:00,52.65,52.74,51.9,51.98,16624.0,52.65,52.74,51.9,51.98,16624.0
2018-04-25 10:00:00,51.79,51.79,51.18,51.62,7135.0,51.79,51.79,51.18,51.62,7135.0
2018-04-25 10:30:00,51.82,52.16,51.76,51.97,10706.0,51.82,52.16,51.76,51.97,10706.0
2018-04-25 11:00:00,52.08,52.55,52.07,52.51,2500.0,52.08,52.55,52.07,52.51,2500.0
2018-04-25 11:30:00,52.65,52.82,52.23,52.23,5579.0,52.65,52.82,52.23,52.23,5579.0
2018-04-25 12:00:00,52.22,52.43,52.05,52.43,3950.0,52.22,52.43,52.05,52.43,3950.0
2018-04-25 12:30:00,52.36,52.45,52.11,52.34,10000.0,52.36,52.45,52.11,52.34,10000.0
2018-04-25 13:00:00,52.37,52.38,52.09,52.1,14959.0,52.37,52.38,52.09,52.1,14959.0
2018-04-25 13:30:00,52.23,52.39,52.15,52.32,12707.0,52.23,52.39,52.15,52.32,12707.0
2018-04-25 14:00:00,52.34,52.34,52.11,52.19,7990.0,52.34,52.34,52.11,52.19,7990.0
2018-04-25 14:30:00,52.24,52.68,52.24,52.68,11844.0,52.24,52.68,52.24,52.68,11844.0
2018-04-25 15:00:00,52.91,52.91,52.54,52.6,5646.0,52.91,52.91,52.54,52.6,5646.0
2018-04-25 15:30:00,52.68,52.7,52.45,52.7,17319.0,52.68,52.7,52.45,52.7,17319.0
2018-04-26 09:30:00,52.82,53.79,52.7,53.79,7617.0,52.82,53.79,52.7,53.79,7617.0
2018-04-26 10:00:00,53.68,53.9,53.61,53.8,6351.0,53.68,53.9,53.61,53.8,6351.0
2018-04-26 10:30:00,53.95,54.1,53.76,54.09,9200.0,53.95,54.1,53.76,54.09,9200.0
2018-04-26 11:00:00,54.04,54.26,54.03,54.24,8900.0,54.04,54.26,54.03,54.24,8900.0
2018-04-26 11:30:00,54.27,54.39,54.15,54.23,9950.0,54.27,54.39,54.15,54.23,9950.0
2018-04-26 12:00:00,54.32,54.64,54.3,54.62,10562.0,54.32,54.64,54.3,54.62,10562.0
2018-04-26 12:30:00,54.68,54.72,54.57,54.63,2125.0,54.68,54.72,54.57,54.63,2125.0
2018-04-26 13:00:00,54.62,54.74,54.57,54.59,6005.0,54.62,54.74,54.57,54.59,6005.0
2018-04-26 13:30:00,54.59,54.67,54.54,54.67,4968.0,54.59,54.67,54.54,54.67,4968.0
2018-04-26 14:00:00,54.56,54.68,54.55,54.65,5302.0,54.56,54.68,54.55,54.65,5302.0
2018-04-26 14:30:00,54.69,54.73,54.59,54.73,4916.0,54.69,54.73,54.59,54.73,4916.0
2018-04-26 15:00:00,54.74,54.89,54.64,54.65,12606.0,54.74,54.89,54.64,54.65,12606.0
2018-04-26 15:30:00,54.65,54.75,54.32,54.33,24029.0,54.65,54.75,54.32,54.33,24029.0
2018-04-27 09:30:00,54.63,54.64,53.91,54.16,63100.0,54.63,54.64,53.91,54.16,63100.0
2018-04-27 10:00:00,53.97,54.44,53.68,54.2,20279.0,53.97,54.44,53.68,54.2,20279.0
2018-04-27 10:30:00,54.2,54.22,53.92,54.12,26752.0,54.2,54.22,53.92,54.12,26752.0
2018-04-27 11:00:00,54.17,54.36,54.11,54.36,3800.0,54.17,54.36,54.11,54.36,3800.0
2018-04-27 11:30:00,54.31,54.46,54.18,54.33,4000.0,54.31,54.46,54.18,54.33,4000.0
2018-04-27 12:00:00,54.3,54.33,54.02,54.02,5150.0,54.3,54.33,54.02,54.02,5150.0
2018-04-27 12:30:00,54.13,54.43,53.99,54.43,53699.0,54.13,54.43,53.99,54.43,53699.0
2018-04-27 13:00:00,54.38,54.43,54.22,54.22,3889.0,54.38,54.43,54.22,54.22,3889.0
2018-04-27 13:30:00,54.22,54.44,54.22,54.42,2531.0,54.22,54.44,54.22,54.42,2531.0
2018-04-27 14:00:00,54.29,54.49,54.29,54.49,4555.0,54.29,54.49,54.29,54.49,4555.0
2018-04-27 14:30:00,54.49,54.58,54.37,54.37,4000.0,54.49,54.58,54.37,54.37,4000.0
2018-04-27 15:00:00,54.42,54.61,54.39,54.46,8726.0,54.42,54.61,54.39,54.46,8726.0
2018-04-27 15:30:00,54.5,54.62,54.45,54.53,25033.0,54.5,54.62,54.45,54.53,25033.0
2018-04-30 09:30:00,54.6,55.22,54.33,55.22,3565.0,54.6,55.22,54.33,55.22,3565.0
2018-04-30 10:00:00,55.22,55.4,54.76,54.88,5817.0,55.22,55.4,54.76,54.88,5817.0
2018-04-30 10:30:00,54.85,54.99,54.75,54.95,5463.0,54.85,54.99,54.75,54.95,5463.0
2018-04-30 11:00:00,54.86,55.13,54.85,55.07,2285.0,54.86,55.13,54.85,55.07,2285.0
2018-04-30 11:30:00,55.05,55.05,54.58,54.59,2100.0,55.05,55.05,54.58,54.59,2100.0
2018-04-30 12:00:00,54.64,54.68,54.39,54.66,18766.0,54.64,54.68,54.39,54.66,18766.0
2018-04-30 12:30:00,54.71,54.94,54.56,54.94,31298.0,54.71,54.94,54.56,54.94,31298.0
2018-04-30 13:00:00,54.87,55.09,54.78,54.79,12024.0,54.87,55.09,54.78,54.79,12024.0
2018-04-30 13:30:00,54.76,54.89,54.69,54.84,38100.0,54.76,54.89,54.69,54.84,38100.0
2018-04-30 14:00:00,54.79,54.89,54.64,54.78,93592.0,54.79,54.89,54.64,54.78,93592.0
2018-04-30 14:30:00,54.75,54.75,54.49,54.54,11700.0,54.75,54.75,54.49,54.54,11700.0
2018-04-30 15:00:00,54.62,54.74,54.51,54.73,5779.0,54.62,54.74,54.51,54.73,5779.0
2018-04-30 15:30:00,54.69,54.86,54.6,54.63,31993.0,54.69,54.86,54.6,54.63,31993.0
2018-05-01 09:30:00,54.5,54.67,53.78,54.5,13909.0,54.5,54.67,53.78,54.5,13909.0
2018-05-01 10:00:00,54.41,54.42,53.83,54.03,57650.0,54.41,54.42,53.83,54.03,57650.0
2018-05-01 10:30:00,54.01,54.09,53.47,53.53,8400.0,54.01,54.09,53.47,53.53,8400.0
2018-05-01 11:00:00,53.56,53.7,53.41,53.61,11492.0,53.56,53.7,53.41,53.61,11492.0
2018-05-01 11:30:00,53.61,53.71,53.47,53.58,5006.0,53.61,53.71,53.47,53.58,5006.0
2018-05-01 12:00:00,53.62,53.7,53.54,53.6,8500.0,53.62,53.7,53.54,53.6,8500.0
2018-05-01 12:30:00,53.6,53.84,53.6,53.84,2200.0,53.6,53.84,53.6,53.84,2200.0
2018-05-01 13:00:00,53.85,53.91,53.68,53.7,10627.0,53.85,53.91,53.68,53.7,10627.0
2018-05-01 13:30:00,53.72,53.88,53.63,53.8,6600.0,53.72,53.88,53.63,53.8,6600.0
2018-05-01 14:00:00,53.81,53.87,53.49,53.7,15731.0,53.81,53.87,53.49,53.7,15731.0
2018-05-01 14:30:00,53.8,54.03,53.79,53.98,31938.0,53.8,54.03,53.79,53.98,31938.0
2018-05-01 15:00:00,53.98,54.02,53.66,53.8,9400.0,53.98,54.02,53.66,53.8,9400.0
2018-05-01 15:30:00,53.75,54.05,53.66,53.79,51796.0,53.75,54.05,53.66,53.79,51796.0
2018-05-02 09:30:00,54.0,54.41,53.9,54.18,23992.0,54.0,54.41,53.9,54.18,23992.0
2018-05-02 10:00:00,54.08,54.27,53.81,53.9,54812.0,54.08,54.27,53.81,53.9,54812.0
2018-05-02 10:30:00,53.9,54.1,53.5,53.6,36493.0,53.9,54.1,53.5,53.6,36493.0
2018-05-02 11:00:00,53.64,53.69,53.4,53.56,57684.0,53.64,53.69,53.4,53.56,57684.0
2018-05-02 11:30:00,53.52,53.6,53.02,53.21,24400.0,53.52,53.6,53.02,53.21,24400.0
2018-05-02 12:00:00,53.21,53.32,52.94,53.01,62414.0,53.21,53.32,52.94,53.01,62414.0
2018-05-02 12:30:00,53.08,53.15,52.82,52.97,21072.0,53.08,53.15,52.82,52.97,21072.0
2018-05-02 13:00:00,52.95,53.01,52.85,52.89,23461.0,52.95,53.01,52.85,52.89,23461.0
2018-05-02 13:30:00,52.93,53.01,52.74,52.95,17898.0,52.93,53.01,52.74,52.95,17898.0
2018-05-02 14:00:00,53.0,53.05,52.82,53.0,62854.0,53.0,53.05,52.82,53.0,62854.0
2018-05-02 14:30:00,52.99,53.0,52.73,52.87,16518.0,52.99,53.0,52.73,52.87,16518.0
2018-05-02 15:00:00,52.86,53.03,52.75,52.85,25801.0,52.86,53.03,52.75,52.85,25801.0
2018-05-02 15:30:00,52.83,53.01,52.45,52.57,81647.0,52.83,53.01,52.45,52.57,81647.0
2018-05-03 09:30:00,52.54,53.12,52.12,53.0,7352.0,52.54,53.12,52.12,53.0,7352.0
2018-05-03 10:00:00,53.08,53.21,52.53,52.8,13600.0,53.08,53.21,52.53,52.8,13600.0
2018-05-03 10:30:00,52.7,52.73,52.0,52.08,24045.0,52.7,52.73,52.0,52.08,24045.0
2018-05-03 11:00:00,52.18,52.77,52.09,52.4,35511.0,52.18,52.77,52.09,52.4,35511.0
2018-05-03 11:30:00,52.44,52.88,52.43,52.78,29033.0,52.44,52.88,52.43,52.78,29033.0
2018-05-03 12:00:00,52.76,52.83,52.51,52.51,27006.0,52.76,52.83,52.51,52.51,27006.0
2018-05-03 12:30:00,52.54,53.14,52.54,53.14,12902.0,52.54,53.14,52.54,53.14,12902.0
2018-05-03 13:00:00,53.16,53.48,53.0,53.42,9315.0,53.16,53.48,53.0,53.42,9315.0
2018-05-03 13:30:00,53.42,53.71,53.38,53.71,10900.0,53.42,53.71,53.38,53.71,10900.0
2018-05-03 14:00:00,53.7,54.14,53.63,53.63,13600.0,53.7,54.14,53.63,53.63,13600.0
2018-05-03 14:30:00,53.7,54.27,53.7,54.02,16639.0,53.7,54.27,53.7,54.02,16639.0
2018-05-03 15:00:00,54.08,54.33,53.96,54.3,20599.0,54.08,54.33,53.96,54.3,20599.0
2018-05-03 15:30:00,54.29,54.46,54.1,54.4,72448.0,54.29,54.46,54.1,54.4,72448.0
2018-05-04 09:30:00,57.0,60.55,54.74,58.78,103693.0,57.0,60.55,54.74,58.78,103693.0
2018-05-04 10:00:00,58.83,59.33,58.08,59.12,109202.0,58.83,59.33,58.08,59.12,109202.0
2018-05-04 10:30:00,59.15,59.97,58.74,59.74,85350.0,59.15,59.97,58.74,59.74,85350.0
2018-05-04 11:00:00,59.69,59.99,59.21,59.82,39795.0,59.69,59.99,59.21,59.82,39795.0
2018-05-04 11:30:00,59.86,59.95,58.85,59.31,44651.0,59.86,59.95,58.85,59.31,44651.0
2018-05-04 12:00:00,59.19,59.31,58.46,58.46,44546.0,59.19,59.31,58.46,58.46,44546.0
2018-05-04 12:30:00,58.48,58.48,57.86,58.16,27235.0,58.48,58.48,57.86,58.16,27235.0
2018-05-04 13:00:00,58.25,58.35,57.76,57.89,9746.0,58.25,58.35,57.76,57.89,9746.0
2018-05-04 13:30:00,57.89,58.44,57.89,58.28,15792.0,57.89,58.44,57.89,58.28,15792.0
2018-05-04 14:00:00,58.29,58.3,57.81,58.03,18770.0,58.29,58.3,57.81,58.03,18770.0
2018-05-04 14:30:00,58.15,58.15,57.75,57.79,11751.0,58.15,58.15,57.75,57.79,11751.0
2018-05-04 15:00:00,57.75,58.01,57.61,58.01,23053.0,57.75,58.01,57.61,58.01,23053.0
2018-05-04 15:30:00,58.04,58.06,57.74,57.99,67548.0,58.04,58.06,57.74,57.99,67548.0
2018-05-07 09:30:00,58.26,58.69,57.49,57.75,17885.0,58.26,58.69,57.49,57.75,17885.0
2018-05-07 10:00:00,57.61,58.23,57.54,58.08,10700.0,57.61,58.23,57.54,58.08,10700.0
2018-05-07 10:30:00,58.16,58.62,58.07,58.62,11910.0,58.16,58.62,58.07,58.62,11910.0
2018-05-07 11:00:00,58.65,58.65,58.14,58.19,20133.0,58.65,58.65,58.14,58.19,20133.0
2018-05-07 11:30:00,58.15,58.2,58.05,58.2,2775.0,58.15,58.2,58.05,58.2,2775.0
2018-05-07 12:00:00,58.23,58.46,57.88,58.08,16387.0,58.23,58.46,57.88,58.08,16387.0
2018-05-07 12:30:00,58.1,58.2,58.05,58.1,4400.0,58.1,58.2,58.05,58.1,4400.0
2018-05-07 13:00:00,58.17,58.25,58.05,58.07,7590.0,58.17,58.25,58.05,58.07,7590.0
2018-05-07 13:30:00,58.04,58.31,58.04,58.21,5701.0,58.04,58.31,58.04,58.21,5701.0
2018-05-07 14:00:00,58.23,58.38,58.12,58.19,35682.0,58.23,58.38,58.12,58.19,35682.0
2018-05-07 14:30:00,58.2,58.21,58.04,58.16,7400.0,58.2,58.21,58.04,58.16,7400.0
2018-05-07 15:00:00,58.18,58.23,57.91,58.03,20382.0,58.18,58.23,57.91,58.03,20382.0
2018-05-07 15:30:00,58.06,58.21,57.83,57.88,68954.0,58.06,58.21,57.83,57.88,68954.0
2018-05-08 09:30:00,57.56,57.56,53.32,56.84,153037.0,57.56,57.56,53.32,56.84,153037.0
2018-05-08 10:00:00,56.84,57.14,56.5,57.0,19930.0,56.84,57.14,56.5,57.0,19930.0
2018-05-08 10:30:00,56.98,57.4,56.97,57.03,25262.0,56.98,57.4,56.97,57.03,25262.0
2018-05-08 11:00:00,57.02,57.09,56.79,56.92,17179.0,57.02,57.09,56.79,56.92,17179.0
2018-05-08 11:30:00,56.96,57.2,56.76,57.13,15925.0,56.96,57.2,56.76,57.13,15925.0
2018-05-08 12:00:00,57.21,57.21,57.02,57.1,8897.0,57.21,57.21,57.02,57.1,8897.0
2018-05-08 12:30:00,57.07,57.2,56.9,57.15,12230.0,57.07,57.2,56.9,57.15,12230.0
2018-05-08 13:00:00,57.16,57.22,57.07,57.18,6360.0,57.16,57.22,57.07,57.18,6360.0
2018-05-08 13:30:00,57.2,57.22,57.07,57.11,20540.0,57.2,57.22,57.07,57.11,20540.0
2018-05-08 14:00:00,57.17,57.28,57.01,57.04,34568.0,57.17,57.28,57.01,57.04,34568.0
2018-05-08 14:30:00,57.08,57.09,56.83,57.06,20514.0,57.08,57.09,56.83,57.06,20514.0
2018-05-08 15:00:00,57.01,57.08,56.95,57.03,25986.0,57.01,57.08,56.95,57.03,25986.0
2018-05-08 15:30:00,56.99,57.03,56.56,56.86,60817.0,56.99,57.03,56.56,56.86,60817.0
2018-05-09 09:30:00,57.36,57.95,56.88,57.53,42233.0,57.36,57.95,56.88,57.53,42233.0
2018-05-09 10:00:00,57.61,57.73,57.54,57.56,59271.0,57.61,57.73,57.54,57.56,59271.0
2018-05-09 10:30:00,57.53,57.53,56.93,56.94,6332.0,57.53,57.53,56.93,56.94,6332.0
2018-05-09 11:00:00,56.89,57.34,56.89,57.33,4778.0,56.89,57.34,56.89,57.33,4778.0
2018-05-09 11:30:00,57.33,57.74,57.19,57.64,29992.0,57.33,57.74,57.19,57.64,29992.0
2018-05-09 12:00:00,57.61,57.65,57.43,57.55,28788.0,57.61,57.65,57.43,57.55,28788.0
2018-05-09 12:30:00,57.59,57.62,57.43,57.48,22027.0,57.59,57.62,57.43,57.48,22027.0
2018-05-09 13:00:00,57.48,57.58,57.45,57.58,6000.0,57.48,57.58,57.45,57.58,6000.0
2018-05-09 13:30:00,57.6,57.7,57.5,57.54,30697.0,57.6,57.7,57.5,57.54,30697.0
2018-05-09 14:00:00,57.59,57.77,57.5,57.7,14700.0,57.59,57.77,57.5,57.7,14700.0
2018-05-09 14:30:00,57.71,57.8,57.62,57.77,8338.0,57.71,57.8,57.62,57.77,8338.0
2018-05-09 15:00:00,57.78,58.0,57.73,58.0,14818.0,57.78,58.0,57.73,58.0,14818.0
2018-05-09 15:30:00,58.0,58.11,57.89,57.93,34351.0,58.0,58.11,57.89,57.93,34351.0
2018-05-10 09:30:00,57.93,58.32,57.93,58.14,7766.0,57.93,58.32,57.93,58.14,7766.0
2018-05-10 10:00:00,58.19,58.92,58.1,58.92,11500.0,58.19,58.92,58.1,58.92,11500.0
2018-05-10 10:30:00,58.94,59.0,58.77,58.87,3839.0,58.94,59.0,58.77,58.87,3839.0
2018-05-10 11:00:00,58.92,59.29,58.87,59.18,13620.0,58.92,59.29,58.87,59.18,13620.0
2018-05-10 11:30:00,59.15,59.15,58.91,58.94,3489.0,59.15,59.15,58.91,58.94,3489.0
2018-05-10 12:00:00,58.99,59.21,58.99,59.07,1800.0,58.99,59.21,58.99,59.07,1800.0
2018-05-10 12:30:00,59.19,59.19,59.06,59.06,3384.0,59.19,59.19,59.06,59.06,3384.0
2018-05-10 13:00:00,59.18,59.18,58.86,59.02,3433.0,59.18,59.18,58.86,59.02,3433.0
2018-05-10 13:30:00,58.98,59.01,58.77,58.77,3627.0,58.98,59.01,58.77,58.77,3627.0
2018-05-10 14:00:00,58.79,58.8,58.67,58.72,9900.0,58.79,58.8,58.67,58.72,9900.0
2018-05-10 14:30:00,58.71,58.71,58.41,58.57,6200.0,58.71,58.71,58.41,58.57,6200.0
2018-05-10 15:00:00,58.56,58.73,58.45,58.56,14582.0,58.56,58.73,58.45,58.56,14582.0
2018-05-10 15:30:00,58.57,58.57,58.13,58.25,42769.0,58.57,58.57,58.13,58.25,42769.0
2018-05-11 09:30:00,58.27,58.63,57.76,57.91,4780.0,58.27,58.63,57.76,57.91,4780.0
2018-05-11 10:00:00,58.13,58.37,58.03,58.18,12198.0,58.13,58.37,58.03,58.18,12198.0
2018-05-11 10:30:00,58.2,58.36,58.07,58.24,14772.0,58.2,58.36,58.07,58.24,14772.0
2018-05-11 11:00:00,58.26,58.3,58.11,58.2,5568.0,58.26,58.3,58.11,58.2,5568.0
2018-05-11 11:30:00,58.12,58.22,58.04,58.22,3200.0,58.12,58.22,58.04,58.22,3200.0
2018-05-11 12:00:00,58.34,58.34,58.01,58.01,2550.0,58.34,58.34,58.01,58.01,2550.0
2018-05-11 12:30:00,57.98,58.07,57.91,57.91,3103.0,57.98,58.07,57.91,57.91,3103.0
2018-05-11 13:00:00,57.96,58.01,57.88,57.91,2800.0,57.96,58.01,57.88,57.91,2800.0
2018-05-11 13:30:00,57.88,57.88,57.77,57.83,2349.0,57.88,57.88,57.77,57.83,2349.0
2018-05-11 14:00:00,57.89,57.92,57.63,57.78,3500.0,57.89,57.92,57.63,57.78,3500.0
2018-05-11 14:30:00,57.72,57.87,57.72,57.75,2894.0,57.72,57.87,57.72,57.75,2894.0
2018-05-11 15:00:00,57.83,57.89,57.71,57.73,6115.0,57.83,57.89,57.71,57.73,6115.0
2018-05-11 15:30:00,57.78,57.83,57.68,57.79,21050.0,57.78,57.83,57.68,57.79,21050.0
2018-05-14 09:30:00,57.83,58.05,57.61,57.7,8116.0,57.83,58.05,57.61,57.7,8116.0
2018-05-14 10:00:00,57.63,57.63,57.34,57.49,2719.0,57.63,57.63,57.34,57.49,2719.0
2018-05-14 10:30:00,57.49,57.56,57.13,57.18,5808.0,57.49,57.56,57.13,57.18,5808.0
2018-05-14 11:00:00,57.15,57.27,56.77,56.77,9177.0,57.15,57.27,56.77,56.77,9177.0
2018-05-14 11:30:00,56.83,56.86,56.56,56.6,8050.0,56.83,56.86,56.56,56.6,8050.0
2018-05-14 12:00:00,56.64,56.69,56.32,56.41,6363.0,56.64,56.69,56.32,56.41,6363.0
2018-05-14 12:30:00,56.38,56.38,55.94,55.94,8899.0,56.38,56.38,55.94,55.94,8899.0
2018-05-14 13:00:00,55.94,56.02,55.72,56.02,9990.0,55.94,56.02,55.72,56.02,9990.0
2018-05-14 13:30:00,55.97,56.08,55.81,55.95,4800.0,55.97,56.08,55.81,55.95,4800.0
2018-05-14 14:00:00,56.01,56.07,55.17,55.26,33026.0,56.01,56.07,55.17,55.26,33026.0
2018-05-14 14:30:00,55.27,55.34,55.1,55.2,16309.0,55.27,55.34,55.1,55.2,16309.0
2018-05-14 15:00:00,55.21,55.25,54.99,55.04,20538.0,55.21,55.25,54.99,55.04,20538.0
2018-05-14 15:30:00,55.01,55.05,54.7,54.75,77254.0,55.01,55.05,54.7,54.75,77254.0
2018-05-15 09:30:00,54.69,54.92,54.31,54.38,22395.0,54.69,54.92,54.31,54.38,22395.0
2018-05-15 10:00:00,54.37,54.56,54.27,54.45,17350.0,54.37,54.56,54.27,54.45,17350.0
2018-05-15 10:30:00,54.45,54.74,54.43,54.48,15586.0,54.45,54.74,54.43,54.48,15586.0
2018-05-15 11:00:00,54.46,54.62,54.27,54.34,15835.0,54.46,54.62,54.27,54.34,15835.0
2018-05-15 11:30:00,54.29,54.72,54.28,54.68,13170.0,54.29,54.72,54.28,54.68,13170.0
2018-05-15 12:00:00,54.62,54.66,54.41,54.53,14300.0,54.62,54.66,54.41,54.53,14300.0
2018-05-15 12:30:00,54.54,54.61,54.45,54.49,21631.0,54.54,54.61,54.45,54.49,21631.0
2018-05-15 13:00:00,54.47,54.69,54.28,54.69,16880.0,54.47,54.69,54.28,54.69,16880.0
2018-05-15 13:30:00,54.68,54.98,54.65,54.85,16501.0,54.68,54.98,54.65,54.85,16501.0
2018-05-15 14:00:00,54.85,55.13,54.85,55.1,14139.0,54.85,55.13,54.85,55.1,14139.0
2018-05-15 14:30:00,55.13,55.45,55.12,55.43,18745.0,55.13,55.45,55.12,55.43,18745.0
2018-05-15 15:00:00,55.44,55.5,55.36,55.5,25594.0,55.44,55.5,55.36,55.5,25594.0
2018-05-15 15:30:00,55.48,55.94,55.45,55.89,64232.0,55.48,55.94,55.45,55.89,64232.0
2018-05-16 09:30:00,55.8,56.04,55.42,55.92,8042.0,55.8,56.04,55.42,55.92,8042.0
2018-05-16 10:00:00,55.92,55.93,55.74,55.91,7448.0,55.92,55.93,55.74,55.91,7448.0
2018-05-16 10:30:00,55.93,56.36,55.93,56.01,9801.0,55.93,56.36,55.93,56.01,9801.0
2018-05-16 11:00:00,56.08,56.28,55.97,56.28,9316.0,56.08,56.28,55.97,56.28,9316.0
2018-05-16 11:30:00,56.23,56.41,56.22,56.39,11027.0,56.23,56.41,56.22,56.39,11027.0
2018-05-16 12:00:00,56.43,56.79,56.4,56.71,9506.0,56.43,56.79,56.4,56.71,9506.0
2018-05-16 12:30:00,56.73,56.91,56.72,56.85,3435.0,56.73,56.91,56.72,56.85,3435.0
2018-05-16 13:00:00,56.91,56.94,56.8,56.93,8059.0,56.91,56.94,56.8,56.93,8059.0
2018-05-16 13:30:00,56.94,57.18,56.92,57.18,11368.0,56.94,57.18,56.92,57.18,11368.0
2018-05-16 14:00:00,57.18,57.29,57.05,57.28,28701.0,57.18,57.29,57.05,57.28,28701.0
2018-05-16 14:30:00,57.25,57.39,57.2,57.29,55634.0,57.25,57.39,57.2,57.29,55634.0
2018-05-16 15:00:00,57.25,57.33,57.17,57.27,18252.0,57.25,57.33,57.17,57.27,18252.0
2018-05-16 15:30:00,57.29,57.3,57.15,57.3,32369.0,57.29,57.3,57.15,57.3,32369.0
2018-05-17 09:30:00,57.01,57.35,52.93,57.3,44843.0,57.01,57.35,52.93,57.3,44843.0
2018-05-17 10:00:00,57.21,57.3,57.15,57.2,6901.0,57.21,57.3,57.15,57.2,6901.0
2018-05-17 10:30:00,57.26,57.33,57.1,57.26,11614.0,57.26,57.33,57.1,57.26,11614.0
2018-05-17 11:00:00,57.2,57.33,57.09,57.28,4434.0,57.2,57.33,57.09,57.28,4434.0
2018-05-17 11:30:00,57.25,57.36,57.18,57.2,3183.0,57.25,57.36,57.18,57.2,3183.0
2018-05-17 12:00:00,57.18,57.29,57.18,57.22,4545.0,57.18,57.29,57.18,57.22,4545.0
2018-05-17 12:30:00,57.32,57.32,57.04,57.14,3925.0,57.32,57.32,57.04,57.14,3925.0
2018-05-17 13:00:00,57.13,57.18,57.04,57.15,2600.0,57.13,57.18,57.04,57.15,2600.0
2018-05-17 13:30:00,57.19,57.19,56.81,56.83,11189.0,57.19,57.19,56.81,56.83,11189.0
2018-05-17 14:00:00,56.79,57.06,56.54,57.03,14961.0,56.79,57.06,56.54,57.03,14961.0
2018-05-17 14:30:00,56.98,57.45,56.98,57.39,7774.0,56.98,57.45,56.98,57.39,7774.0
2018-05-17 15:00:00,57.42,57.44,57.17,57.19,4623.0,57.42,57.44,57.17,57.19,4623.0
2018-05-17 15:30:00,57.19,57.62,57.19,57.59,43190.0,57.19,57.62,57.19,57.59,43190.0
2018-05-18 09:30:00,57.74,59.12,57.74,58.73,41936.0,57.74,59.12,57.74,58.73,41936.0
2018-05-18 10:00:00,58.72,59.5,58.57,59.27,31352.0,58.72,59.5,58.57,59.27,31352.0
2018-05-18 10:30:00,59.25,59.37,58.9,59.01,22506.0,59.25,59.37,58.9,59.01,22506.0
2018-05-18 11:00:00,59.08,59.48,59.05,59.43,12064.0,59.08,59.48,59.05,59.43,12064.0
2018-05-18 11:30:00,59.47,59.78,59.38,59.72,11792.0,59.47,59.78,59.38,59.72,11792.0
2018-05-18 12:00:00,59.6,59.7,59.48,59.49,8779.0,59.6,59.7,59.48,59.49,8779.0
2018-05-18 12:30:00,59.45,59.5,59.11,59.12,4874.0,59.45,59.5,59.11,59.12,4874.0
2018-05-18 13:00:00,59.16,59.45,59.16,59.28,6719.0,59.16,59.45,59.16,59.28,6719.0
2018-05-18 13:30:00,59.18,59.18,59.12,59.18,2400.0,59.18,59.18,59.12,59.18,2400.0
2018-05-18 14:00:00,59.12,59.12,58.94,59.05,17100.0,59.12,59.12,58.94,59.05,17100.0
2018-05-18 14:30:00,59.09,59.18,59.03,59.17,11129.0,59.09,59.18,59.03,59.17,11129.0
2018-05-18 15:00:00,59.13,59.13,58.83,58.83,9095.0,59.13,59.13,58.83,58.83,9095.0
2018-05-18 15:30:00,58.87,58.93,58.57,58.66,29193.0,58.87,58.93,58.57,58.66,29193.0
2018-05-21 09:30:00,58.89,59.04,58.54,58.59,2832.0,58.89,59.04,58.54,58.59,2832.0
2018-05-21 10:00:00,58.65,58.65,57.99,58.05,2650.0,58.65,58.65,57.99,58.05,2650.0
2018-05-21 10:30:00,58.14,58.22,58.04,58.05,2431.0,58.14,58.22,58.04,58.05,2431.0
2018-05-21 11:00:00,58.06,58.26,57.76,57.76,4975.0,58.06,58.26,57.76,57.76,4975.0
2018-05-21 11:30:00,57.48,57.86,57.48,57.86,1700.0,57.48,57.86,57.48,57.86,1700.0
2018-05-21 12:00:00,57.87,57.97,57.76,57.78,1300.0,57.87,57.97,57.76,57.78,1300.0
2018-05-21 12:30:00,57.76,58.06,57.76,58.0,15591.0,57.76,58.06,57.76,58.0,15591.0
2018-05-21 13:00:00,57.93,58.04,57.88,58.0,4774.0,57.93,58.04,57.88,58.0,4774.0
2018-05-21 13:30:00,58.0,58.09,57.98,58.0,10000.0,58.0,58.09,57.98,58.0,10000.0
2018-05-21 14:00:00,58.0,58.08,57.95,58.01,21090.0,58.0,58.08,57.95,58.01,21090.0
2018-05-21 14:30:00,58.04,58.04,57.81,58.0,11019.0,58.04,58.04,57.81,58.0,11019.0
2018-05-21 15:00:00,58.0,58.3,57.97,58.2,12731.0,58.0,58.3,57.97,58.2,12731.0
2018-05-21 15:30:00,58.14,58.22,57.95,58.04,26762.0,58.14,58.22,57.95,58.04,26762.0
2018-05-22 09:30:00,58.31,58.42,56.57,58.05,6136.0,58.31,58.42,56.57,58.05,6136.0
2018-05-22 10:00:00,57.93,57.93,57.69,57.75,4058.0,57.93,57.93,57.69,57.75,4058.0
2018-05-22 10:30:00,57.79,57.94,57.77,57.89,1206.0,57.79,57.94,57.77,57.89,1206.0
2018-05-22 11:00:00,57.87,57.89,57.73,57.75,4020.0,57.87,57.89,57.73,57.75,4020.0
2018-05-22 11:30:00,57.81,57.98,57.8,57.98,4761.0,57.81,57.98,57.8,57.98,4761.0
2018-05-22 12:00:00,57.89,57.89,57.78,57.83,2100.0,57.89,57.89,57.78,57.83,2100.0
2018-05-22 12:30:00,57.84,57.89,57.8,57.89,3449.0,57.84,57.89,57.8,57.89,3449.0
2018-05-22 13:00:00,57.84,57.99,57.77,57.96,4000.0,57.84,57.99,57.77,57.96,4000.0
2018-05-22 13:30:00,58.01,58.04,57.87,57.87,2200.0,58.01,58.04,57.87,57.87,2200.0
2018-05-22 14:00:00,57.88,58.09,57.87,58.09,2494.0,57.88,58.09,57.87,58.09,2494.0
2018-05-22 14:30:00,58.07,58.1,57.96,57.98,5000.0,58.07,58.1,57.96,57.98,5000.0
2018-05-22 15:00:00,57.98,58.05,57.95,57.98,10569.0,57.98,58.05,57.95,57.98,10569.0
2018-05-22 15:30:00,57.98,58.06,57.64,57.79,57791.0,57.98,58.06,57.64,57.79,57791.0
2018-05-23 09:30:00,57.5,57.86,57.36,57.74,1898.0,57.5,57.86,57.36,57.74,1898.0
2018-05-23 10:00:00,57.69,58.15,57.69,58.03,3100.0,57.69,58.15,57.69,58.03,3100.0
2018-05-23 10:30:00,57.94,57.94,57.8,57.91,3100.0,57.94,57.94,57.8,57.91,3100.0
2018-05-23 11:00:00,57.89,58.14,57.8,58.14,2400.0,57.89,58.14,57.8,58.14,2400.0
2018-05-23 11:30:00,58.11,58.45,58.09,58.31,3920.0,58.11,58.45,58.09,58.31,3920.0
2018-05-23 12:00:00,58.36,58.44,58.29,58.38,3900.0,58.36,58.44,58.29,58.38,3900.0
2018-05-23 12:30:00,58.44,58.58,58.43,58.58,3192.0,58.44,58.58,58.43,58.58,3192.0
2018-05-23 13:00:00,58.51,58.56,58.33,58.39,4300.0,58.51,58.56,58.33,58.39,4300.0
2018-05-23 13:30:00,58.43,58.49,58.4,58.49,1900.0,58.43,58.49,58.4,58.49,1900.0
2018-05-23 14:00:00,58.44,58.64,58.37,58.54,5573.0,58.44,58.64,58.37,58.54,5573.0
2018-05-23 14:30:00,58.52,58.62,58.38,58.62,3958.0,58.52,58.62,58.38,58.62,3958.0
2018-05-23 15:00:00,58.6,58.6,58.48,58.55,3700.0,58.6,58.6,58.48,58.55,3700.0
2018-05-23 15:30:00,58.53,58.97,58.53,58.96,56041.0,58.53,58.97,58.53,58.96,56041.0
2018-05-24 09:30:00,58.89,59.57,58.59,58.8,8126.0,58.89,59.57,58.59,58.8,8126.0
2018-05-24 10:00:00,58.89,59.03,58.81,58.84,4902.0,58.89,59.03,58.81,58.84,4902.0
2018-05-24 10:30:00,58.85,58.88,58.71,58.73,10846.0,58.85,58.88,58.71,58.73,10846.0
2018-05-24 11:00:00,58.81,58.92,58.73,58.92,5800.0,58.81,58.92,58.73,58.92,5800.0
2018-05-24 11:30:00,58.93,59.26,58.93,59.23,10333.0,58.93,59.26,58.93,59.23,10333.0
2018-05-24 12:00:00,59.23,59.36,59.23,59.3,2900.0,59.23,59.36,59.23,59.3,2900.0
2018-05-24 12:30:00,59.37,59.45,59.31,59.39,4000.0,59.37,59.45,59.31,59.39,4000.0
2018-05-24 13:00:00,59.41,59.51,59.38,59.46,2749.0,59.41,59.51,59.38,59.46,2749.0
2018-05-24 13:30:00,59.38,59.41,59.26,59.41,4800.0,59.38,59.41,59.26,59.41,4800.0
2018-05-24 14:00:00,59.35,59.45,59.27,59.33,3900.0,59.35,59.45,59.27,59.33,3900.0
2018-05-24 14:30:00,59.4,59.56,59.39,59.5,7542.0,59.4,59.56,59.39,59.5,7542.0
2018-05-24 15:00:00,59.49,59.7,59.48,59.69,14510.0,59.49,59.7,59.48,59.69,14510.0
2018-05-24 15:30:00,59.65,59.74,59.4,59.57,53070.0,59.65,59.74,59.4,59.57,53070.0
2018-05-25 09:30:00,59.4,59.73,58.61,59.66,15379.0,59.4,59.73,58.61,59.66,15379.0
2018-05-25 10:00:00,59.66,59.94,59.65,59.88,8223.0,59.66,59.94,59.65,59.88,8223.0
2018-05-25 10:30:00,59.75,59.98,59.75,59.92,6450.0,59.75,59.98,59.75,59.92,6450.0
2018-05-25 11:00:00,59.87,60.03,59.77,59.8,19551.0,59.87,60.03,59.77,59.8,19551.0
2018-05-25 11:30:00,59.94,60.09,59.86,60.04,4929.0,59.94,60.09,59.86,60.04,4929.0
2018-05-25 12:00:00,60.04,60.04,59.83,59.84,11900.0,60.04,60.04,59.83,59.84,11900.0
2018-05-25 12:30:00,60.0,60.0,59.79,59.85,10500.0,60.0,60.0,59.79,59.85,10500.0
2018-05-25 13:00:00,59.85,59.89,59.43,59.54,6108.0,59.85,59.89,59.43,59.54,6108.0
2018-05-25 13:30:00,59.51,59.68,59.46,59.46,9043.0,59.51,59.68,59.46,59.46,9043.0
2018-05-25 14:00:00,59.44,59.74,59.44,59.48,13872.0,59.44,59.74,59.44,59.48,13872.0
2018-05-25 14:30:00,59.5,59.55,59.45,59.51,7560.0,59.5,59.55,59.45,59.51,7560.0
2018-05-25 15:00:00,59.5,59.63,59.16,59.55,26599.0,59.5,59.63,59.16,59.55,26599.0
2018-05-25 15:30:00,59.55,59.59,59.43,59.47,25588.0,59.55,59.59,59.43,59.47,25588.0
2018-05-29 09:30:00,59.1,59.94,58.98,59.94,6582.0,59.1,59.94,58.98,59.94,6582.0
2018-05-29 10:00:00,59.84,59.85,59.52,59.84,5463.0,59.84,59.85,59.52,59.84,5463.0
2018-05-29 10:30:00,59.83,60.0,59.77,59.93,5819.0,59.83,60.0,59.77,59.93,5819.0
2018-05-29 11:00:00,59.98,60.11,59.88,60.0,29900.0,59.98,60.11,59.88,60.0,29900.0
2018-05-29 11:30:00,60.0,60.07,59.88,59.95,13546.0,60.0,60.07,59.88,59.95,13546.0
2018-05-29 12:00:00,59.9,59.9,58.95,59.45,13300.0,59.9,59.9,58.95,59.45,13300.0
2018-05-29 12:30:00,59.48,59.77,59.48,59.69,3050.0,59.48,59.77,59.48,59.69,3050.0
2018-05-29 13:00:00,59.68,59.69,59.48,59.61,2528.0,59.68,59.69,59.48,59.61,2528.0
2018-05-29 13:30:00,59.57,59.94,59.49,59.94,56150.0,59.57,59.94,59.49,59.94,56150.0
2018-05-29 14:00:00,59.86,59.87,59.62,59.77,2126.0,59.86,59.87,59.62,59.77,2126.0
2018-05-29 14:30:00,59.81,59.84,59.38,59.38,4500.0,59.81,59.84,59.38,59.38,4500.0
2018-05-29 15:00:00,59.44,59.54,59.3,59.48,9992.0,59.44,59.54,59.3,59.48,9992.0
2018-05-29 15:30:00,59.45,59.83,59.37,59.81,22912.0,59.45,59.83,59.37,59.81,22912.0
2018-05-30 09:30:00,59.99,60.37,59.81,59.95,17990.0,59.99,60.37,59.81,59.95,17990.0
2018-05-30 10:00:00,59.96,60.0,59.7,59.8,4636.0,59.96,60.0,59.7,59.8,4636.0
2018-05-30 10:30:00,59.98,60.23,59.86,59.99,10566.0,59.98,60.23,59.86,59.99,10566.0
2018-05-30 11:00:00,60.01,60.02,59.88,59.88,4479.0,60.01,60.02,59.88,59.88,4479.0
2018-05-30 11:30:00,59.96,59.97,59.66,59.84,9726.0,59.96,59.97,59.66,59.84,9726.0
2018-05-30 12:00:00,59.92,59.92,59.66,59.72,4739.0,59.92,59.92,59.66,59.72,4739.0
2018-05-30 12:30:00,59.72,59.74,59.49,59.61,3000.0,59.72,59.74,59.49,59.61,3000.0
2018-05-30 13:00:00,59.54,59.77,59.54,59.54,3245.0,59.54,59.77,59.54,59.54,3245.0
2018-05-30 13:30:00,59.64,59.71,59.54,59.64,3000.0,59.64,59.71,59.54,59.64,3000.0
2018-05-30 14:00:00,59.65,59.92,59.6,59.92,3500.0,59.65,59.92,59.6,59.92,3500.0
2018-05-30 14:30:00,59.94,60.07,59.89,59.91,4398.0,59.94,60.07,59.89,59.91,4398.0
2018-05-30 15:00:00,59.99,60.0,59.81,59.9,4377.0,59.99,60.0,59.81,59.9,4377.0
2018-05-30 15:30:00,59.93,59.93,59.76,59.8,23232.0,59.93,59.93,59.76,59.8,23232.0
2018-05-31 09:30:00,59.78,60.05,59.55,59.9,7628.0,59.78,60.05,59.55,59.9,7628.0
2018-05-31 10:00:00,59.98,60.07,59.79,59.96,6880.0,59.98,60.07,59.79,59.96,6880.0
2018-05-31 10:30:00,59.91,59.92,59.53,59.66,4590.0,59.91,59.92,59.53,59.66,4590.0
2018-05-31 11:00:00,59.61,59.96,59.57,59.96,6899.0,59.61,59.96,59.57,59.96,6899.0
2018-05-31 11:30:00,59.96,60.07,59.89,59.96,7462.0,59.96,60.07,59.89,59.96,7462.0
2018-05-31 12:00:00,59.9,59.94,59.8,59.89,2725.0,59.9,59.94,59.8,59.89,2725.0
2018-05-31 12:30:00,59.81,59.92,59.71,59.92,1300.0,59.81,59.92,59.71,59.92,1300.0
2018-05-31 13:00:00,59.87,59.93,59.78,59.81,1600.0,59.87,59.93,59.78,59.81,1600.0
2018-05-31 13:30:00,59.82,60.05,59.78,59.78,5785.0,59.82,60.05,59.78,59.78,5785.0
2018-05-31 14:00:00,59.78,59.78,59.67,59.72,1500.0,59.78,59.78,59.67,59.72,1500.0
2018-05-31 14:30:00,59.72,59.75,59.6,59.74,3111.0,59.72,59.75,59.6,59.74,3111.0
2018-05-31 15:00:00,59.8,59.82,59.64,59.64,3300.0,59.8,59.82,59.64,59.64,3300.0
2018-05-31 15:30:00,59.72,59.82,59.64,59.74,22774.0,59.72,59.82,59.64,59.74,22774.0
2018-06-01 09:30:00,60.03,60.29,59.51,59.7,19809.0,60.03,60.29,59.51,59.7,19809.0
2018-06-01 10:00:00,59.75,60.0,59.73,59.95,14395.0,59.75,60.0,59.73,59.95,14395.0
2018-06-01 10:30:00,59.96,60.11,59.9,60.0,23280.0,59.96,60.11,59.9,60.0,23280.0
2018-06-01 11:00:00,60.01,60.19,59.91,60.12,16395.0,60.01,60.19,59.91,60.12,16395.0
2018-06-01 11:30:00,60.1,60.22,60.06,60.06,9301.0,60.1,60.22,60.06,60.06,9301.0
2018-06-01 12:00:00,60.06,60.1,59.96,60.02,10700.0,60.06,60.1,59.96,60.02,10700.0
2018-06-01 12:30:00,60.04,60.12,59.99,60.12,14000.0,60.04,60.12,59.99,60.12,14000.0
2018-06-01 13:00:00,60.13,60.17,60.0,60.0,4867.0,60.13,60.17,60.0,60.0,4867.0
2018-06-01 13:30:00,59.98,60.06,59.74,59.98,9709.0,59.98,60.06,59.74,59.98,9709.0
2018-06-01 14:00:00,59.96,60.01,59.88,59.99,13818.0,59.96,60.01,59.88,59.99,13818.0
2018-06-01 14:30:00,59.97,60.0,59.95,60.0,5718.0,59.97,60.0,59.95,60.0,5718.0
2018-06-01 15:00:00,59.95,60.02,59.91,60.02,18479.0,59.95,60.02,59.91,60.02,18479.0
2018-06-01 15:30:00,60.0,60.43,59.97,60.19,51903.0,60.0,60.43,59.97,60.19,51903.0
2018-06-04 09:30:00,60.54,60.63,59.98,60.19,4565.0,60.54,60.63,59.98,60.19,4565.0
2018-06-04 10:00:00,60.19,60.19,59.76,60.01,4415.0,60.19,60.19,59.76,60.01,4415.0
2018-06-04 10:30:00,60.18,60.27,59.86,60.16,8766.0,60.18,60.27,59.86,60.16,8766.0
2018-06-04 11:00:00,60.19,60.43,60.09,60.23,5119.0,60.19,60.43,60.09,60.23,5119.0
2018-06-04 11:30:00,60.27,60.27,60.03,60.13,11064.0,60.27,60.27,60.03,60.13,11064.0
2018-06-04 12:00:00,60.13,60.34,60.12,60.29,5808.0,60.13,60.34,60.12,60.29,5808.0
2018-06-04 12:30:00,60.35,60.58,60.35,60.39,3110.0,60.35,60.58,60.35,60.39,3110.0
2018-06-04 13:00:00,60.43,60.64,60.41,60.56,2700.0,60.43,60.64,60.41,60.56,2700.0
2018-06-04 13:30:00,60.58,60.58,60.29,60.35,2962.0,60.58,60.58,60.29,60.35,2962.0
2018-06-04 14:00:00,60.31,60.45,60.16,60.45,6717.0,60.31,60.45,60.16,60.45,6717.0
2018-06-04 14:30:00,60.36,60.39,60.27,60.39,3869.0,60.36,60.39,60.27,60.39,3869.0
2018-06-04 15:00:00,60.39,60.48,60.25,60.4,9941.0,60.39,60.48,60.25,60.4,9941.0
2018-06-04 15:30:00,60.36,60.56,60.1,60.3,50148.0,60.36,60.56,60.1,60.3,50148.0
2018-06-05 09:30:00,60.49,61.35,59.8,61.3,7267.0,60.49,61.35,59.8,61.3,7267.0
2018-06-05 10:00:00,61.3,61.9,61.3,61.68,10486.0,61.3,61.9,61.3,61.68,10486.0
2018-06-05 10:30:00,61.72,61.97,61.6,61.75,55633.0,61.72,61.97,61.6,61.75,55633.0
2018-06-05 11:00:00,61.77,61.77,61.44,61.44,22824.0,61.77,61.77,61.44,61.44,22824.0
2018-06-05 11:30:00,61.46,61.47,61.36,61.38,3537.0,61.46,61.47,61.36,61.38,3537.0
2018-06-05 12:00:00,61.36,61.43,60.86,60.86,11812.0,61.36,61.43,60.86,60.86,11812.0
2018-06-05 12:30:00,60.86,60.98,60.83,60.98,4381.0,60.86,60.98,60.83,60.98,4381.0
2018-06-05 13:00:00,60.99,61.26,60.99,61.12,8718.0,60.99,61.26,60.99,61.12,8718.0
2018-06-05 13:30:00,61.12,61.23,61.1,61.1,7005.0,61.12,61.23,61.1,61.1,7005.0
2018-06-05 14:00:00,61.05,61.16,61.04,61.16,1400.0,61.05,61.16,61.04,61.16,1400.0
2018-06-05 14:30:00,61.2,61.3,61.16,61.29,7536.0,61.2,61.3,61.16,61.29,7536.0
2018-06-05 15:00:00,61.27,61.27,61.11,61.19,7610.0,61.27,61.27,61.11,61.19,7610.0
2018-06-05 15:30:00,61.23,61.31,61.08,61.11,29875.0,61.23,61.31,61.08,61.11,29875.0
2018-06-06 09:30:00,61.28,61.69,58.57,61.13,11033.0,61.28,61.69,58.57,61.13,11033.0
2018-06-06 10:00:00,61.14,61.67,61.14,61.24,12183.0,61.14,61.67,61.14,61.24,12183.0
2018-06-06 10:30:00,61.25,61.45,61.08,61.17,8101.0,61.25,61.45,61.08,61.17,8101.0
2018-06-06 11:00:00,61.21,61.51,61.21,61.31,8050.0,61.21,61.51,61.21,61.31,8050.0
2018-06-06 11:30:00,61.38,61.42,61.18,61.18,10142.0,61.38,61.42,61.18,61.18,10142.0
2018-06-06 12:00:00,61.28,61.59,61.28,61.32,8988.0,61.28,61.59,61.28,61.32,8988.0
2018-06-06 12:30:00,61.27,61.34,61.18,61.29,20947.0,61.27,61.34,61.18,61.29,20947.0
2018-06-06 13:00:00,61.26,61.62,61.24,61.42,21439.0,61.26,61.62,61.24,61.42,21439.0
2018-06-06 13:30:00,61.53,61.54,61.42,61.54,3730.0,61.53,61.54,61.42,61.54,3730.0
2018-06-06 14:00:00,61.58,62.05,61.58,61.98,7609.0,61.58,62.05,61.58,61.98,7609.0
2018-06-06 14:30:00,62.01,62.08,61.97,62.08,45591.0,62.01,62.08,61.97,62.08,45591.0
2018-06-06 15:00:00,61.99,62.07,61.8,61.92,30608.0,61.99,62.07,61.8,61.92,30608.0
2018-06-06 15:30:00,61.9,61.94,61.55,61.71,69442.0,61.9,61.94,61.55,61.71,69442.0
2018-06-07 09:30:00,61.77,62.21,61.49,61.49,8913.0,61.77,62.21,61.49,61.49,8913.0
2018-06-07 10:00:00,61.5,61.5,60.85,60.98,9730.0,61.5,61.5,60.85,60.98,9730.0
2018-06-07 10:30:00,60.99,61.04,60.52,60.66,12391.0,60.99,61.04,60.52,60.66,12391.0
2018-06-07 11:00:00,60.68,60.71,60.44,60.5,8412.0,60.68,60.71,60.44,60.5,8412.0
2018-06-07 11:30:00,60.46,60.5,60.21,60.25,17695.0,60.46,60.5,60.21,60.25,17695.0
2018-06-07 12:00:00,60.16,60.21,59.99,60.13,4342.0,60.16,60.21,59.99,60.13,4342.0
2018-06-07 12:30:00,60.03,60.17,59.59,59.72,6702.0,60.03,60.17,59.59,59.72,6702.0
2018-06-07 13:00:00,59.8,59.8,59.46,59.55,2734.0,59.8,59.8,59.46,59.55,2734.0
2018-06-07 13:30:00,59.57,59.57,58.85,59.16,14918.0,59.57,59.57,58.85,59.16,14918.0
2018-06-07 14:00:00,59.24,59.41,59.04,59.37,5853.0,59.24,59.41,59.04,59.37,5853.0
2018-06-07 14:30:00,59.42,59.75,59.26,59.64,6817.0,59.42,59.75,59.26,59.64,6817.0
2018-06-07 15:00:00,59.59,59.74,59.49,59.52,14455.0,59.59,59.74,59.49,59.52,14455.0
2018-06-07 15:30:00,59.54,59.6,59.29,59.34,31150.0,59.54,59.6,59.29,59.34,31150.0
2018-06-08 09:30:00,59.13,59.59,59.04,59.34,10680.0,59.13,59.59,59.04,59.34,10680.0
2018-06-08 10:00:00,59.34,59.49,59.03,59.03,6003.0,59.34,59.49,59.03,59.03,6003.0
2018-06-08 10:30:00,59.02,59.06,58.7,58.9,5117.0,59.02,59.06,58.7,58.9,5117.0
2018-06-08 11:00:00,58.86,59.1,58.76,59.04,5837.0,58.86,59.1,58.76,59.04,5837.0
2018-06-08 11:30:00,59.05,59.26,58.99,59.22,6330.0,59.05,59.26,58.99,59.22,6330.0
2018-06-08 12:00:00,59.31,59.32,59.22,59.22,2984.0,59.31,59.32,59.22,59.22,2984.0
2018-06-08 12:30:00,59.28,59.3,59.18,59.25,6300.0,59.28,59.3,59.18,59.25,6300.0
2018-06-08 13:00:00,59.26,59.27,59.02,59.06,16707.0,59.26,59.27,59.02,59.06,16707.0
2018-06-08 13:30:00,59.07,59.19,59.0,59.14,10383.0,59.07,59.19,59.0,59.14,10383.0
2018-06-08 14:00:00,59.15,59.17,59.05,59.06,15553.0,59.15,59.17,59.05,59.06,15553.0
2018-06-08 14:30:00,59.06,59.12,59.02,59.02,7071.0,59.06,59.12,59.02,59.02,7071.0
2018-06-08 15:00:00,59.03,59.11,58.96,59.1,11775.0,59.03,59.11,58.96,59.1,11775.0
2018-06-08 15:30:00,59.13,59.18,59.05,59.09,34700.0,59.13,59.18,59.05,59.09,34700.0
2018-06-11 09:30:00,59.08,59.64,59.08,59.31,5320.0,59.08,59.64,59.08,59.31,5320.0
2018-06-11 10:00:00,59.16,59.32,58.75,58.75,5050.0,59.16,59.32,58.75,58.75,5050.0
2018-06-11 10:30:00,58.67,58.73,58.55,58.72,4600.0,58.67,58.73,58.55,58.72,4600.0
2018-06-11 11:00:00,58.73,58.91,58.63,58.91,2100.0,58.73,58.91,58.63,58.91,2100.0
2018-06-11 11:30:00,58.96,58.98,58.8,58.96,5200.0,58.96,58.98,58.8,58.96,5200.0
2018-06-11 12:00:00,59.05,59.11,59.0,59.11,800.0,59.05,59.11,59.0,59.11,800.0
2018-06-11 12:30:00,59.18,59.32,59.05,59.05,4634.0,59.18,59.32,59.05,59.05,4634.0
2018-06-11 13:00:00,59.07,59.07,58.86,58.91,3500.0,59.07,59.07,58.86,58.91,3500.0
2018-06-11 13:30:00,58.93,59.17,58.93,59.17,2600.0,58.93,59.17,58.93,59.17,2600.0
2018-06-11 14:00:00,59.21,59.24,58.98,59.05,14709.0,59.21,59.24,58.98,59.05,14709.0
2018-06-11 14:30:00,59.0,59.25,59.0,59.25,2100.0,59.0,59.25,59.0,59.25,2100.0
2018-06-11 15:00:00,59.25,59.4,59.22,59.34,6479.0,59.25,59.4,59.22,59.34,6479.0
2018-06-11 15:30:00,59.31,59.43,59.28,59.33,17714.0,59.31,59.43,59.28,59.33,17714.0
2018-06-12 09:30:00,59.34,60.16,58.76,60.16,6620.0,59.34,60.16,58.76,60.16,6620.0
2018-06-12 10:00:00,60.12,60.17,59.61,59.62,4136.0,60.12,60.17,59.61,59.62,4136.0
2018-06-12 10:30:00,59.63,59.89,59.48,59.89,11400.0,59.63,59.89,59.48,59.89,11400.0
2018-06-12 11:00:00,59.9,60.18,59.85,60.15,16673.0,59.9,60.18,59.85,60.15,16673.0
2018-06-12 11:30:00,60.13,60.48,60.0,60.42,8209.0,60.13,60.48,60.0,60.42,8209.0
2018-06-12 12:00:00,60.49,60.55,60.33,60.47,23923.0,60.49,60.55,60.33,60.47,23923.0
2018-06-12 12:30:00,60.45,60.64,60.38,60.64,23568.0,60.45,60.64,60.38,60.64,23568.0
2018-06-12 13:00:00,60.6,60.79,60.58,60.71,4600.0,60.6,60.79,60.58,60.71,4600.0
2018-06-12 13:30:00,60.72,61.26,60.71,61.26,4708.0,60.72,61.26,60.71,61.26,4708.0
2018-06-12 14:00:00,61.23,61.24,60.92,60.93,7784.0,61.23,61.24,60.92,60.93,7784.0
2018-06-12 14:30:00,60.9,60.92,60.67,60.77,8697.0,60.9,60.92,60.67,60.77,8697.0
2018-06-12 15:00:00,60.83,61.24,60.83,60.96,13359.0,60.83,61.24,60.83,60.96,13359.0
2018-06-12 15:30:00,60.96,61.15,60.91,61.15,46456.0,60.96,61.15,60.91,61.15,46456.0
2018-06-13 09:30:00,61.14,61.94,61.14,61.48,8992.0,61.14,61.94,61.14,61.48,8992.0
2018-06-13 10:00:00,61.39,61.69,61.39,61.53,18187.0,61.39,61.69,61.39,61.53,18187.0
2018-06-13 10:30:00,61.41,61.89,61.41,61.77,11346.0,61.41,61.89,61.41,61.77,11346.0
2018-06-13 11:00:00,61.77,62.31,61.77,62.22,7500.0,61.77,62.31,61.77,62.22,7500.0
2018-06-13 11:30:00,62.23,62.54,62.17,62.54,12885.0,62.23,62.54,62.17,62.54,12885.0
2018-06-13 12:00:00,62.59,62.67,62.34,62.41,53138.0,62.59,62.67,62.34,62.41,53138.0
2018-06-13 12:30:00,62.45,62.86,62.2,62.7,38581.0,62.45,62.86,62.2,62.7,38581.0
2018-06-13 13:00:00,62.74,62.78,62.3,62.35,67408.0,62.74,62.78,62.3,62.35,67408.0
2018-06-13 13:30:00,62.29,62.66,62.24,62.6,10100.0,62.29,62.66,62.24,62.6,10100.0
2018-06-13 14:00:00,62.6,62.6,62.35,62.47,14752.0,62.6,62.6,62.35,62.47,14752.0
2018-06-13 14:30:00,62.36,62.59,62.23,62.52,19441.0,62.36,62.59,62.23,62.52,19441.0
2018-06-13 15:00:00,62.57,62.67,62.28,62.43,26282.0,62.57,62.67,62.28,62.43,26282.0
2018-06-13 15:30:00,62.49,62.53,62.3,62.41,44684.0,62.49,62.53,62.3,62.41,44684.0
2018-06-14 09:30:00,62.56,63.01,62.2,62.52,5492.0,62.56,63.01,62.2,62.52,5492.0
2018-06-14 10:00:00,62.52,63.21,62.52,63.0,21825.0,62.52,63.21,62.52,63.0,21825.0
2018-06-14 10:30:00,62.99,63.0,62.73,62.73,3400.0,62.99,63.0,62.73,62.73,3400.0
2018-06-14 11:00:00,62.69,63.0,62.64,62.95,29300.0,62.69,63.0,62.64,62.95,29300.0
2018-06-14 11:30:00,62.96,63.16,62.93,63.0,8427.0,62.96,63.16,62.93,63.0,8427.0
2018-06-14 12:00:00,62.99,63.05,62.58,62.58,13747.0,62.99,63.05,62.58,62.58,13747.0
2018-06-14 12:30:00,62.53,62.53,61.71,61.8,15181.0,62.53,62.53,61.71,61.8,15181.0
2018-06-14 13:00:00,61.8,61.96,61.61,61.86,119230.0,61.8,61.96,61.61,61.86,119230.0
2018-06-14 13:30:00,61.84,62.23,61.5,61.63,69319.0,61.84,62.23,61.5,61.63,69319.0
2018-06-14 14:00:00,61.52,61.83,61.38,61.39,44585.0,61.52,61.83,61.38,61.39,44585.0
2018-06-14 14:30:00,61.39,61.6,61.37,61.45,21250.0,61.39,61.6,61.37,61.45,21250.0
2018-06-14 15:00:00,61.39,61.59,61.33,61.52,59669.0,61.39,61.59,61.33,61.52,59669.0
2018-06-14 15:30:00,61.52,61.81,61.5,61.59,154977.0,61.52,61.81,61.5,61.59,154977.0
2018-06-15 09:30:00,61.21,61.44,60.32,61.15,29316.0,61.21,61.44,60.32,61.15,29316.0
2018-06-15 10:00:00,61.14,61.36,61.11,61.35,7575.0,61.14,61.36,61.11,61.35,7575.0
2018-06-15 10:30:00,61.29,61.29,60.89,61.17,4684.0,61.29,61.29,60.89,61.17,4684.0
2018-06-15 11:00:00,61.22,61.46,61.07,61.4,9800.0,61.22,61.46,61.07,61.4,9800.0
2018-06-15 11:30:00,61.4,61.66,61.4,61.66,14800.0,61.4,61.66,61.4,61.66,14800.0
2018-06-15 12:00:00,61.66,61.89,61.6,61.7,8948.0,61.66,61.89,61.6,61.7,8948.0
2018-06-15 12:30:00,61.74,61.9,61.7,61.88,4163.0,61.74,61.9,61.7,61.88,4163.0
2018-06-15 13:00:00,61.87,62.08,61.87,62.02,10064.0,61.87,62.08,61.87,62.02,10064.0
2018-06-15 13:30:00,62.0,62.74,62.0,62.73,11300.0,62.0,62.74,62.0,62.73,11300.0
2018-06-15 14:00:00,62.74,62.74,62.43,62.43,6200.0,62.74,62.74,62.43,62.43,6200.0
2018-06-15 14:30:00,62.45,62.65,62.25,62.57,6780.0,62.45,62.65,62.25,62.57,6780.0
2018-06-15 15:00:00,62.57,62.82,62.47,62.73,15924.0,62.57,62.82,62.47,62.73,15924.0
2018-06-15 15:30:00,62.75,63.0,62.74,62.82,75479.0,62.75,63.0,62.74,62.82,75479.0
2018-06-18 09:30:00,62.56,63.13,61.83,62.97,9824.0,62.56,63.13,61.83,62.97,9824.0
2018-06-18 10:00:00,62.83,63.18,62.76,62.76,8800.0,62.83,63.18,62.76,62.76,8800.0
2018-06-18 10:30:00,62.87,63.48,62.87,63.13,14489.0,62.87,63.48,62.87,63.13,14489.0
2018-06-18 11:00:00,63.22,63.28,62.87,62.87,8184.0,63.22,63.28,62.87,62.87,8184.0
2018-06-18 11:30:00,62.92,63.15,62.87,63.04,10785.0,62.92,63.15,62.87,63.04,10785.0
2018-06-18 12:00:00,63.03,63.25,63.01,63.22,4600.0,63.03,63.25,63.01,63.22,4600.0
2018-06-18 12:30:00,63.26,63.53,63.23,63.49,6989.0,63.26,63.53,63.23,63.49,6989.0
2018-06-18 13:00:00,63.51,63.61,63.48,63.6,8491.0,63.51,63.61,63.48,63.6,8491.0
2018-06-18 13:30:00,63.52,63.61,63.48,63.53,7586.0,63.52,63.61,63.48,63.53,7586.0
2018-06-18 14:00:00,63.57,63.77,63.48,63.75,7654.0,63.57,63.77,63.48,63.75,7654.0
2018-06-18 14:30:00,63.74,63.9,63.74,63.89,8000.0,63.74,63.9,63.74,63.89,8000.0
2018-06-18 15:00:00,63.89,63.89,63.75,63.77,9293.0,63.89,63.89,63.75,63.77,9293.0
2018-06-18 15:30:00,63.77,63.92,63.58,63.62,55083.0,63.77,63.92,63.58,63.62,55083.0
2018-06-19 09:30:00,63.05,63.22,61.95,62.26,27351.0,63.05,63.22,61.95,62.26,27351.0
2018-06-19 10:00:00,62.25,62.25,61.27,61.32,14508.0,62.25,62.25,61.27,61.32,14508.0
2018-06-19 10:30:00,61.27,61.96,61.01,61.76,10799.0,61.27,61.96,61.01,61.76,10799.0
2018-06-19 11:00:00,61.84,61.98,61.69,61.98,20300.0,61.84,61.98,61.69,61.98,20300.0
2018-06-19 11:30:00,61.96,62.04,61.67,61.67,5612.0,61.96,62.04,61.67,61.67,5612.0
2018-06-19 12:00:00,61.66,61.77,61.37,61.77,5400.0,61.66,61.77,61.37,61.77,5400.0
2018-06-19 12:30:00,61.73,62.05,61.71,61.95,13632.0,61.73,62.05,61.71,61.95,13632.0
2018-06-19 13:00:00,61.9,62.19,61.74,62.12,25947.0,61.9,62.19,61.74,62.12,25947.0
2018-06-19 13:30:00,62.04,62.4,61.98,62.24,28070.0,62.04,62.4,61.98,62.24,28070.0
2018-06-19 14:00:00,62.3,62.46,62.2,62.22,7310.0,62.3,62.46,62.2,62.22,7310.0
2018-06-19 14:30:00,62.29,62.46,62.11,62.22,140985.0,62.29,62.46,62.11,62.22,140985.0
2018-06-19 15:00:00,62.25,62.78,62.2,62.74,15170.0,62.25,62.78,62.2,62.74,15170.0
2018-06-19 15:30:00,62.73,63.26,62.72,63.25,38482.0,62.73,63.26,62.72,63.25,38482.0
2018-06-20 09:30:00,63.45,63.78,63.37,63.75,7913.0,63.45,63.78,63.37,63.75,7913.0
2018-06-20 10:00:00,63.82,64.03,63.45,63.45,4595.0,63.82,64.03,63.45,63.45,4595.0
2018-06-20 10:30:00,63.46,63.67,63.39,63.67,3600.0,63.46,63.67,63.39,63.67,3600.0
2018-06-20 11:00:00,63.67,63.83,63.58,63.82,2000.0,63.67,63.83,63.58,63.82,2000.0
2018-06-20 11:30:00,63.76,63.76,63.65,63.72,3100.0,63.76,63.76,63.65,63.72,3100.0
2018-06-20 12:00:00,63.73,63.86,63.57,63.82,6774.0,63.73,63.86,63.57,63.82,6774.0
2018-06-20 12:30:00,63.82,63.9,63.74,63.82,11665.0,63.82,63.9,63.74,63.82,11665.0
2018-06-20 13:00:00,63.84,63.9,63.7,63.74,9212.0,63.84,63.9,63.7,63.74,9212.0
2018-06-20 13:30:00,63.85,64.09,63.84,64.09,3781.0,63.85,64.09,63.84,64.09,3781.0
2018-06-20 14:00:00,64.03,64.21,63.97,64.21,2125.0,64.03,64.21,63.97,64.21,2125.0
2018-06-20 14:30:00,64.13,64.21,63.73,63.76,3994.0,64.13,64.21,63.73,63.76,3994.0
2018-06-20 15:00:00,63.8,64.03,63.77,64.03,18670.0,63.8,64.03,63.77,64.03,18670.0
2018-06-20 15:30:00,64.09,64.13,63.78,63.86,39747.0,64.09,64.13,63.78,63.86,39747.0
2018-06-21 09:30:00,64.06,64.06,63.13,63.6,11799.0,64.06,64.06,63.13,63.6,11799.0
2018-06-21 10:00:00,63.28,63.46,62.61,62.94,17539.0,63.28,63.46,62.61,62.94,17539.0
2018-06-21 10:30:00,63.0,63.46,62.92,63.46,12220.0,63.0,63.46,62.92,63.46,12220.0
2018-06-21 11:00:00,63.43,63.71,63.38,63.64,5301.0,63.43,63.71,63.38,63.64,5301.0
2018-06-21 11:30:00,63.68,64.16,63.68,63.95,6026.0,63.68,64.16,63.68,63.95,6026.0
2018-06-21 12:00:00,63.99,64.0,63.78,63.95,14243.0,63.99,64.0,63.78,63.95,14243.0
2018-06-21 12:30:00,63.96,64.02,63.47,63.5,19398.0,63.96,64.02,63.47,63.5,19398.0
2018-06-21 13:00:00,63.5,63.63,63.4,63.43,3846.0,63.5,63.63,63.4,63.43,3846.0
2018-06-21 13:30:00,63.36,63.41,63.13,63.34,13350.0,63.36,63.41,63.13,63.34,13350.0
2018-06-21 14:00:00,63.39,63.54,63.27,63.28,6240.0,63.39,63.54,63.27,63.28,6240.0
2018-06-21 14:30:00,63.28,63.46,63.28,63.34,6766.0,63.28,63.46,63.28,63.34,6766.0
2018-06-21 15:00:00,63.36,63.61,63.29,63.43,13210.0,63.36,63.61,63.29,63.43,13210.0
2018-06-21 15:30:00,63.46,63.64,63.4,63.55,45194.0,63.46,63.64,63.4,63.55,45194.0
2018-06-22 09:30:00,63.55,63.95,61.58,61.58,18750.0,63.55,63.95,61.58,61.58,18750.0
2018-06-22 10:00:00,61.66,61.75,61.37,61.38,14456.0,61.66,61.75,61.37,61.38,14456.0
2018-06-22 10:30:00,61.31,61.62,61.31,61.62,16069.0,61.31,61.62,61.31,61.62,16069.0
2018-06-22 11:00:00,61.56,61.89,61.56,61.77,5977.0,61.56,61.89,61.56,61.77,5977.0
2018-06-22 11:30:00,61.8,61.8,61.54,61.54,3200.0,61.8,61.8,61.54,61.54,3200.0
2018-06-22 12:00:00,61.58,61.73,61.55,61.72,7895.0,61.58,61.73,61.55,61.72,7895.0
2018-06-22 12:30:00,61.68,61.76,61.52,61.76,7737.0,61.68,61.76,61.52,61.76,7737.0
2018-06-22 13:00:00,61.82,61.98,61.78,61.98,18893.0,61.82,61.98,61.78,61.98,18893.0
2018-06-22 13:30:00,62.01,62.21,62.01,62.13,4397.0,62.01,62.21,62.01,62.13,4397.0
2018-06-22 14:00:00,62.16,62.2,61.88,61.88,5300.0,62.16,62.2,61.88,61.88,5300.0
2018-06-22 14:30:00,61.89,61.91,61.76,61.82,4900.0,61.89,61.91,61.76,61.82,4900.0
2018-06-22 15:00:00,61.78,61.9,61.63,61.9,11997.0,61.78,61.9,61.63,61.9,11997.0
2018-06-22 15:30:00,61.88,61.99,61.55,61.9,55007.0,61.88,61.99,61.55,61.9,55007.0
2018-06-25 09:30:00,61.48,61.48,59.74,59.91,8650.0,61.48,61.48,59.74,59.91,8650.0
2018-06-25 10:00:00,59.93,60.23,59.41,59.83,9749.0,59.93,60.23,59.41,59.83,9749.0
2018-06-25 10:30:00,59.82,60.43,59.81,60.05,15200.0,59.82,60.43,59.81,60.05,15200.0
2018-06-25 11:00:00,60.11,60.17,59.79,59.84,15110.0,60.11,60.17,59.79,59.84,15110.0
2018-06-25 11:30:00,59.86,59.91,59.64,59.68,11465.0,59.86,59.91,59.64,59.68,11465.0
2018-06-25 12:00:00,59.64,59.64,59.03,59.33,6390.0,59.64,59.64,59.03,59.33,6390.0
2018-06-25 12:30:00,59.24,59.38,59.14,59.35,4308.0,59.24,59.38,59.14,59.35,4308.0
2018-06-25 13:00:00,59.47,59.62,59.36,59.61,5200.0,59.47,59.62,59.36,59.61,5200.0
2018-06-25 13:30:00,59.77,60.15,59.68,59.68,6300.0,59.77,60.15,59.68,59.68,6300.0
2018-06-25 14:00:00,59.65,59.91,59.58,59.8,4187.0,59.65,59.91,59.58,59.8,4187.0
2018-06-25 14:30:00,59.72,59.74,59.24,59.33,9899.0,59.72,59.74,59.24,59.33,9899.0
2018-06-25 15:00:00,59.39,59.42,59.14,59.2,7237.0,59.39,59.42,59.14,59.2,7237.0
2018-06-25 15:30:00,59.22,59.61,59.04,59.08,56122.0,59.22,59.61,59.04,59.08,56122.0
2018-06-26 09:30:00,59.3,60.09,58.98,59.1,9179.0,59.3,60.09,58.98,59.1,9179.0
2018-06-26 10:00:00,58.99,59.72,58.99,59.51,5711.0,58.99,59.72,58.99,59.51,5711.0
2018-06-26 10:30:00,59.61,59.7,59.24,59.26,8185.0,59.61,59.7,59.24,59.26,8185.0
2018-06-26 11:00:00,59.26,59.48,58.99,59.06,10058.0,59.26,59.48,58.99,59.06,10058.0
2018-06-26 11:30:00,59.06,59.42,59.06,59.31,7602.0,59.06,59.42,59.06,59.31,7602.0
2018-06-26 12:00:00,59.58,59.73,59.48,59.73,4007.0,59.58,59.73,59.48,59.73,4007.0
2018-06-26 12:30:00,59.77,59.95,59.7,59.95,5020.0,59.77,59.95,59.7,59.95,5020.0
2018-06-26 13:00:00,60.02,60.18,59.91,59.91,3900.0,60.02,60.18,59.91,59.91,3900.0
2018-06-26 13:30:00,59.99,60.01,59.87,59.87,8042.0,59.99,60.01,59.87,59.87,8042.0
2018-06-26 14:00:00,59.91,59.96,59.71,59.83,9834.0,59.91,59.96,59.71,59.83,9834.0
2018-06-26 14:30:00,59.88,59.88,59.55,59.56,7436.0,59.88,59.88,59.55,59.56,7436.0
2018-06-26 15:00:00,59.55,59.66,59.22,59.22,17692.0,59.55,59.66,59.22,59.22,17692.0
2018-06-26 15:30:00,59.22,59.3,59.01,59.19,42226.0,59.22,59.3,59.01,59.19,42226.0
2018-06-27 09:30:00,59.56,59.93,58.92,58.93,6388.0,59.56,59.93,58.92,58.93,6388.0
2018-06-27 10:00:00,59.0,59.0,58.41,58.62,19128.0,59.0,59.0,58.41,58.62,19128.0
2018-06-27 10:30:00,58.67,58.7,58.5,58.61,12500.0,58.67,58.7,58.5,58.61,12500.0
2018-06-27 11:00:00,58.55,58.94,58.53,58.77,10400.0,58.55,58.94,58.53,58.77,10400.0
2018-06-27 11:30:00,58.77,58.77,58.58,58.61,6177.0,58.77,58.77,58.58,58.61,6177.0
2018-06-27 12:00:00,58.62,58.65,58.34,58.5,6829.0,58.62,58.65,58.34,58.5,6829.0
2018-06-27 12:30:00,58.45,58.45,58.27,58.44,5612.0,58.45,58.45,58.27,58.44,5612.0
2018-06-27 13:00:00,58.31,58.45,58.04,58.08,10080.0,58.31,58.45,58.04,58.08,10080.0
2018-06-27 13:30:00,58.05,58.32,57.94,57.99,16957.0,58.05,58.32,57.94,57.99,16957.0
2018-06-27 14:00:00,58.07,58.21,58.06,58.09,5738.0,58.07,58.21,58.06,58.09,5738.0
2018-06-27 14:30:00,58.06,58.25,58.0,58.0,8800.0,58.06,58.25,58.0,58.0,8800.0
2018-06-27 15:00:00,57.96,58.03,57.67,57.87,9789.0,57.96,58.03,57.67,57.87,9789.0
2018-06-27 15:30:00,57.92,58.03,57.62,57.67,55815.0,57.92,58.03,57.62,57.67,55815.0
2018-06-28 09:30:00,57.54,58.69,57.16,58.16,7297.0,57.54,58.69,57.16,58.16,7297.0
2018-06-28 10:00:00,57.98,58.03,57.41,57.53,19256.0,57.98,58.03,57.41,57.53,19256.0
2018-06-28 10:30:00,57.53,57.69,57.02,57.67,11339.0,57.53,57.69,57.02,57.67,11339.0
2018-06-28 11:00:00,57.78,58.19,57.68,58.04,9914.0,57.78,58.19,57.68,58.04,9914.0
2018-06-28 11:30:00,57.97,58.2,57.55,57.72,14300.0,57.97,58.2,57.55,57.72,14300.0
2018-06-28 12:00:00,57.78,58.01,57.6,57.68,4695.0,57.78,58.01,57.6,57.68,4695.0
2018-06-28 12:30:00,57.61,58.0,57.6,58.0,4795.0,57.61,58.0,57.6,58.0,4795.0
2018-06-28 13:00:00,57.87,58.35,57.64,58.3,97562.0,57.87,58.35,57.64,58.3,97562.0
2018-06-28 13:30:00,58.39,58.97,58.25,58.96,11858.0,58.39,58.97,58.25,58.96,11858.0
2018-06-28 14:00:00,58.98,59.27,58.79,59.27,10700.0,58.98,59.27,58.79,59.27,10700.0
2018-06-28 14:30:00,59.21,59.34,59.17,59.24,3300.0,59.21,59.34,59.17,59.24,3300.0
2018-06-28 15:00:00,59.31,59.34,59.04,59.21,4478.0,59.31,59.34,59.04,59.21,4478.0
2018-06-28 15:30:00,59.19,59.3,59.02,59.16,20199.0,59.19,59.3,59.02,59.16,20199.0
2018-06-29 09:30:00,59.33,59.47,59.08,59.23,7391.0,59.33,59.47,59.08,59.23,7391.0
2018-06-29 10:00:00,59.44,59.72,59.27,59.34,15978.0,59.44,59.72,59.27,59.34,15978.0
2018-06-29 10:30:00,59.35,59.55,59.35,59.51,5635.0,59.35,59.55,59.35,59.51,5635.0
2018-06-29 11:00:00,59.42,59.42,59.05,59.21,15504.0,59.42,59.42,59.05,59.21,15504.0
2018-06-29 11:30:00,59.17,59.2,58.78,58.78,6331.0,59.17,59.2,58.78,58.78,6331.0
2018-06-29 12:00:00,58.89,59.28,58.81,59.14,11953.0,58.89,59.28,58.81,59.14,11953.0
2018-06-29 12:30:00,59.09,59.15,58.82,58.97,8400.0,59.09,59.15,58.82,58.97,8400.0
2018-06-29 13:00:00,58.93,59.0,58.91,58.94,27921.0,58.93,59.0,58.91,58.94,27921.0
2018-06-29 13:30:00,58.97,59.23,58.94,59.14,16105.0,58.97,59.23,58.94,59.14,16105.0
2018-06-29 14:00:00,59.14,59.36,58.94,59.11,7000.0,59.14,59.36,58.94,59.11,7000.0
2018-06-29 14:30:00,59.14,59.15,58.94,59.07,8375.0,59.14,59.15,58.94,59.07,8375.0
2018-06-29 15:00:00,59.05,59.1,58.93,58.98,9328.0,59.05,59.1,58.93,58.98,9328.0
2018-06-29 15:30:00,58.97,59.04,58.79,58.84,28526.0,58.97,59.04,58.79,58.84,28526.0
2018-07-02 09:30:00,58.36,58.91,58.36,58.91,4974.0,58.36,58.91,58.36,58.91,4974.0
2018-07-02 10:00:00,58.98,59.01,58.69,58.97,4058.0,58.98,59.01,58.69,58.97,4058.0
2018-07-02 10:30:00,59.28,59.4,59.06,59.12,5322.0,59.28,59.4,59.06,59.12,5322.0
2018-07-02 11:00:00,59.23,59.34,59.0,59.11,6062.0,59.23,59.34,59.0,59.11,6062.0
2018-07-02 11:30:00,59.05,59.38,59.03,59.38,3870.0,59.05,59.38,59.03,59.38,3870.0
2018-07-02 12:00:00,59.34,59.57,59.32,59.57,1512.0,59.34,59.57,59.32,59.57,1512.0
2018-07-02 12:30:00,59.58,59.61,59.4,59.61,1500.0,59.58,59.61,59.4,59.61,1500.0
2018-07-02 13:00:00,59.57,59.71,59.45,59.65,2932.0,59.57,59.71,59.45,59.65,2932.0
2018-07-02 13:30:00,59.62,60.02,59.61,59.96,3779.0,59.62,60.02,59.61,59.96,3779.0
2018-07-02 14:00:00,59.94,60.25,59.88,60.24,3536.0,59.94,60.25,59.88,60.24,3536.0
2018-07-02 14:30:00,60.31,60.31,59.93,59.93,1935.0,60.31,60.31,59.93,59.93,1935.0
2018-07-02 15:00:00,59.93,60.14,59.93,60.08,3700.0,59.93,60.14,59.93,60.08,3700.0
2018-07-02 15:30:00,60.07,60.42,60.01,60.39,18647.0,60.07,60.42,60.01,60.39,18647.0
2018-07-03 09:30:00,60.5,61.73,60.5,60.69,5471.0,60.5,61.73,60.5,60.69,5471.0
2018-07-03 10:00:00,60.86,61.02,60.67,61.02,3109.0,60.86,61.02,60.67,61.02,3109.0
2018-07-03 10:30:00,61.02,61.12,60.83,60.91,11000.0,61.02,61.12,60.83,60.91,11000.0
2018-07-03 11:00:00,60.89,61.12,60.8,61.12,9312.0,60.89,61.12,60.8,61.12,9312.0
2018-07-03 11:30:00,61.05,61.07,60.74,60.81,15597.0,61.05,61.07,60.74,60.81,15597.0
2018-07-03 12:00:00,60.83,60.9,60.66,60.66,1895.0,60.83,60.9,60.66,60.66,1895.0
2018-07-03 12:30:00,60.72,61.04,60.7,60.89,11082.0,60.72,61.04,60.7,60.89,11082.0
2018-07-05 09:30:00,61.14,61.44,60.72,61.26,7465.0,61.14,61.44,60.72,61.26,7465.0
2018-07-05 10:00:00,61.08,61.22,60.98,61.07,4849.0,61.08,61.22,60.98,61.07,4849.0
2018-07-05 10:30:00,61.03,61.28,60.99,61.18,7100.0,61.03,61.28,60.99,61.18,7100.0
2018-07-05 11:00:00,61.22,61.5,61.22,61.5,4500.0,61.22,61.5,61.22,61.5,4500.0
2018-07-05 11:30:00,61.48,61.7,61.4,61.4,6000.0,61.48,61.7,61.4,61.4,6000.0
2018-07-05 12:00:00,61.5,61.6,61.42,61.59,1550.0,61.5,61.6,61.42,61.59,1550.0
2018-07-05 12:30:00,61.59,61.7,61.5,61.66,2600.0,61.59,61.7,61.5,61.66,2600.0
2018-07-05 13:00:00,61.7,61.83,61.62,61.73,3000.0,61.7,61.83,61.62,61.73,3000.0
2018-07-05 13:30:00,61.77,61.79,61.58,61.64,1900.0,61.77,61.79,61.58,61.64,1900.0
2018-07-05 14:00:00,61.69,62.36,61.69,62.28,18551.0,61.69,62.36,61.69,62.28,18551.0
2018-07-05 14:30:00,62.33,62.36,62.12,62.26,4684.0,62.33,62.36,62.12,62.26,4684.0
2018-07-05 15:00:00,62.21,62.38,62.19,62.19,7956.0,62.21,62.38,62.19,62.19,7956.0
2018-07-05 15:30:00,62.2,62.39,62.15,62.32,28436.0,62.2,62.39,62.15,62.32,28436.0
2018-07-06 09:30:00,62.28,62.96,61.51,62.96,3307.0,62.28,62.96,61.51,62.96,3307.0
2018-07-06 10:00:00,63.0,63.0,62.69,62.77,4975.0,63.0,63.0,62.69,62.77,4975.0
2018-07-06 10:30:00,62.77,62.94,62.74,62.81,4000.0,62.77,62.94,62.74,62.81,4000.0
2018-07-06 11:00:00,62.94,63.28,62.91,63.1,23583.0,62.94,63.28,62.91,63.1,23583.0
2018-07-06 11:30:00,63.12,63.46,63.09,63.11,5554.0,63.12,63.46,63.09,63.11,5554.0
2018-07-06 12:00:00,63.16,63.36,63.04,63.25,6600.0,63.16,63.36,63.04,63.25,6600.0
2018-07-06 12:30:00,63.35,63.42,63.22,63.22,7050.0,63.35,63.42,63.22,63.22,7050.0
2018-07-06 13:00:00,63.32,63.32,63.21,63.25,2250.0,63.32,63.32,63.21,63.25,2250.0
2018-07-06 13:30:00,63.21,63.37,63.16,63.33,6700.0,63.21,63.37,63.16,63.33,6700.0
2018-07-06 14:00:00,63.37,63.58,63.32,63.58,4510.0,63.37,63.58,63.32,63.58,4510.0
2018-07-06 14:30:00,63.53,63.64,63.44,63.63,4115.0,63.53,63.64,63.44,63.63,4115.0
2018-07-06 15:00:00,63.62,63.62,63.36,63.39,5400.0,63.62,63.62,63.36,63.39,5400.0
2018-07-06 15:30:00,63.38,63.39,63.2,63.27,26991.0,63.38,63.39,63.2,63.27,26991.0
2018-07-09 09:30:00,63.6,63.79,63.36,63.4,3498.0,63.6,63.79,63.36,63.4,3498.0
2018-07-09 10:00:00,63.26,63.36,62.51,62.76,5206.0,63.26,63.36,62.51,62.76,5206.0
2018-07-09 10:30:00,62.76,62.96,62.62,62.96,4370.0,62.76,62.96,62.62,62.96,4370.0
2018-07-09 11:00:00,62.91,63.1,62.85,62.93,3253.0,62.91,63.1,62.85,62.93,3253.0
2018-07-09 11:30:00,62.96,63.08,62.96,63.01,1000.0,62.96,63.08,62.96,63.01,1000.0
2018-07-09 12:00:00,63.07,63.15,62.97,63.0,1825.0,63.07,63.15,62.97,63.0,1825.0
2018-07-09 12:30:00,63.0,63.12,62.97,62.99,2025.0,63.0,63.12,62.97,62.99,2025.0
2018-07-09 13:00:00,63.08,63.23,62.95,63.23,5300.0,63.08,63.23,62.95,63.23,5300.0
2018-07-09 13:30:00,63.21,63.31,63.12,63.23,3600.0,63.21,63.31,63.12,63.23,3600.0
2018-07-09 14:00:00,63.3,63.37,63.2,63.33,5110.0,63.3,63.37,63.2,63.33,5110.0
2018-07-09 14:30:00,63.32,63.36,63.22,63.32,8260.0,63.32,63.36,63.22,63.32,8260.0
2018-07-09 15:00:00,63.28,63.28,63.14,63.15,2879.0,63.28,63.28,63.14,63.15,2879.0
2018-07-09 15:30:00,63.17,63.53,63.16,63.43,27181.0,63.17,63.53,63.16,63.43,27181.0
2018-07-10 09:30:00,63.7,63.91,63.3,63.31,10683.0,63.7,63.91,63.3,63.31,10683.0
2018-07-10 10:00:00,63.36,63.4,62.9,63.09,8210.0,63.36,63.4,62.9,63.09,8210.0
2018-07-10 10:30:00,63.22,63.22,62.93,63.03,8110.0,63.22,63.22,62.93,63.03,8110.0
2018-07-10 11:00:00,63.04,63.3,62.97,62.99,5301.0,63.04,63.3,62.97,62.99,5301.0
2018-07-10 11:30:00,62.98,63.17,62.98,63.15,1300.0,62.98,63.17,62.98,63.15,1300.0
2018-07-10 12:00:00,63.14,63.24,63.01,63.21,2200.0,63.14,63.24,63.01,63.21,2200.0
2018-07-10 12:30:00,63.15,63.15,62.93,63.01,4585.0,63.15,63.15,62.93,63.01,4585.0
2018-07-10 13:00:00,62.98,62.99,62.9,62.97,2600.0,62.98,62.99,62.9,62.97,2600.0
2018-07-10 13:30:00,62.96,62.98,62.55,62.85,4478.0,62.96,62.98,62.55,62.85,4478.0
2018-07-10 14:00:00,62.82,63.03,62.82,62.99,2200.0,62.82,63.03,62.82,62.99,2200.0
2018-07-10 14:30:00,63.05,63.06,62.8,62.97,3060.0,63.05,63.06,62.8,62.97,3060.0
2018-07-10 15:00:00,63.01,63.05,62.93,62.96,5800.0,63.01,63.05,62.93,62.96,5800.0
2018-07-10 15:30:00,62.99,63.08,62.77,62.99,21665.0,62.99,63.08,62.77,62.99,21665.0
2018-07-11 09:30:00,62.62,63.55,62.62,63.46,13597.0,62.62,63.55,62.62,63.46,13597.0
2018-07-11 10:00:00,63.63,63.95,63.63,63.85,3450.0,63.63,63.95,63.63,63.85,3450.0
2018-07-11 10:30:00,63.97,64.02,63.29,63.52,6692.0,63.97,64.02,63.29,63.52,6692.0
2018-07-11 11:00:00,63.45,63.54,63.13,63.15,2428.0,63.45,63.54,63.13,63.15,2428.0
2018-07-11 11:30:00,63.04,63.22,63.04,63.18,1800.0,63.04,63.22,63.04,63.18,1800.0
2018-07-11 12:00:00,63.22,63.28,63.22,63.28,400.0,63.22,63.28,63.22,63.28,400.0
2018-07-11 12:30:00,63.39,63.49,63.25,63.26,2371.0,63.39,63.49,63.25,63.26,2371.0
2018-07-11 13:00:00,63.17,63.35,63.12,63.25,3000.0,63.17,63.35,63.12,63.25,3000.0
2018-07-11 13:30:00,63.3,63.31,63.12,63.18,3000.0,63.3,63.31,63.12,63.18,3000.0
2018-07-11 14:00:00,63.18,63.26,63.0,63.26,2900.0,63.18,63.26,63.0,63.26,2900.0
2018-07-11 14:30:00,63.21,63.43,63.18,63.42,4000.0,63.21,63.43,63.18,63.42,4000.0
2018-07-11 15:00:00,63.33,63.61,63.33,63.52,9403.0,63.33,63.61,63.33,63.52,9403.0
2018-07-11 15:30:00,63.5,63.73,63.4,63.46,17489.0,63.5,63.73,63.4,63.46,17489.0
2018-07-12 09:30:00,63.86,64.35,62.98,64.32,5384.0,63.86,64.35,62.98,64.32,5384.0
2018-07-12 10:00:00,64.42,64.6,64.42,64.55,2600.0,64.42,64.6,64.42,64.55,2600.0
2018-07-12 10:30:00,64.69,64.76,64.63,64.71,2689.0,64.69,64.76,64.63,64.71,2689.0
2018-07-12 11:00:00,64.81,65.14,64.81,65.14,7652.0,64.81,65.14,64.81,65.14,7652.0
2018-07-12 11:30:00,65.03,65.09,64.85,64.89,8906.0,65.03,65.09,64.85,64.89,8906.0
2018-07-12 12:00:00,64.88,64.9,64.58,64.66,5600.0,64.88,64.9,64.58,64.66,5600.0
2018-07-12 12:30:00,64.69,64.75,64.63,64.73,5502.0,64.69,64.75,64.63,64.73,5502.0
2018-07-12 13:00:00,64.72,64.75,64.59,64.63,4900.0,64.72,64.75,64.59,64.63,4900.0
2018-07-12 13:30:00,64.6,64.76,64.55,64.55,6808.0,64.6,64.76,64.55,64.55,6808.0
2018-07-12 14:00:00,64.55,64.6,64.43,64.49,3950.0,64.55,64.6,64.43,64.49,3950.0
2018-07-12 14:30:00,64.49,64.58,64.46,64.52,1900.0,64.49,64.58,64.46,64.52,1900.0
2018-07-12 15:00:00,64.51,64.58,64.34,64.48,2510.0,64.51,64.58,64.34,64.48,2510.0
2018-07-12 15:30:00,64.45,64.73,64.45,64.71,15229.0,64.45,64.73,64.45,64.71,15229.0
2018-07-13 09:30:00,64.95,65.22,63.85,63.86,11817.0,64.95,65.22,63.85,63.86,11817.0
2018-07-13 10:00:00,64.07,64.53,64.07,64.53,4500.0,64.07,64.53,64.07,64.53,4500.0
2018-07-13 10:30:00,64.51,64.63,64.21,64.38,15550.0,64.51,64.63,64.21,64.38,15550.0
2018-07-13 11:00:00,64.35,64.89,64.26,64.75,36319.0,64.35,64.89,64.26,64.75,36319.0
2018-07-13 11:30:00,64.75,64.75,64.24,64.24,3900.0,64.75,64.75,64.24,64.24,3900.0
2018-07-13 12:00:00,64.29,64.44,64.28,64.28,3910.0,64.29,64.44,64.28,64.28,3910.0
2018-07-13 12:30:00,64.27,64.32,64.21,64.23,2892.0,64.27,64.32,64.21,64.23,2892.0
2018-07-13 13:00:00,64.22,64.22,64.11,64.22,2602.0,64.22,64.22,64.11,64.22,2602.0
2018-07-13 13:30:00,64.28,64.37,64.23,64.35,2622.0,64.28,64.37,64.23,64.35,2622.0
2018-07-13 14:00:00,64.35,64.79,64.34,64.76,10102.0,64.35,64.79,64.34,64.76,10102.0
2018-07-13 14:30:00,64.77,64.95,64.61,64.89,11780.0,64.77,64.95,64.61,64.89,11780.0
2018-07-13 15:00:00,64.97,65.01,64.79,64.87,24704.0,64.97,65.01,64.79,64.87,24704.0
2018-07-13 15:30:00,64.81,64.85,64.55,64.63,19724.0,64.81,64.85,64.55,64.63,19724.0
2018-07-16 09:30:00,64.83,64.83,64.54,64.54,2320.0,64.83,64.83,64.54,64.54,2320.0
2018-07-16 10:00:00,64.94,65.65,64.94,65.64,9568.0,64.94,65.65,64.94,65.64,9568.0
2018-07-16 10:30:00,65.67,65.86,65.52,65.62,12357.0,65.67,65.86,65.52,65.62,12357.0
2018-07-16 11:00:00,65.6,65.67,65.52,65.59,14724.0,65.6,65.67,65.52,65.59,14724.0
2018-07-16 11:30:00,65.48,65.66,65.47,65.63,17320.0,65.48,65.66,65.47,65.63,17320.0
2018-07-16 12:00:00,65.51,65.89,65.39,65.88,11634.0,65.51,65.89,65.39,65.88,11634.0
2018-07-16 12:30:00,65.88,66.14,65.39,65.58,13948.0,65.88,66.14,65.39,65.58,13948.0
2018-07-16 13:00:00,65.57,65.71,65.43,65.58,10397.0,65.57,65.71,65.43,65.58,10397.0
2018-07-16 13:30:00,65.65,65.74,65.52,65.59,3105.0,65.65,65.74,65.52,65.59,3105.0
2018-07-16 14:00:00,65.53,65.6,65.47,65.47,2700.0,65.53,65.6,65.47,65.47,2700.0
2018-07-16 14:30:00,65.47,65.5,65.14,65.14,4100.0,65.47,65.5,65.14,65.14,4100.0
2018-07-16 15:00:00,65.09,65.14,64.86,64.94,2250.0,65.09,65.14,64.86,64.94,2250.0
2018-07-16 15:30:00,64.95,65.12,64.89,65.09,48828.0,64.95,65.12,64.89,65.09,48828.0
2018-07-17 09:30:00,65.0,65.36,64.38,65.04,41542.0,65.0,65.36,64.38,65.04,41542.0
2018-07-17 10:00:00,65.32,65.67,65.19,65.35,8490.0,65.32,65.67,65.19,65.35,8490.0
2018-07-17 10:30:00,65.45,65.5,65.14,65.24,6303.0,65.45,65.5,65.14,65.24,6303.0
2018-07-17 11:00:00,65.37,65.37,65.08,65.08,3200.0,65.37,65.37,65.08,65.08,3200.0
2018-07-17 11:30:00,65.07,65.28,65.07,65.27,2743.0,65.07,65.28,65.07,65.27,2743.0
2018-07-17 12:00:00,65.36,65.47,65.22,65.46,6390.0,65.36,65.47,65.22,65.46,6390.0
2018-07-17 12:30:00,65.47,65.66,65.43,65.66,2200.0,65.47,65.66,65.43,65.66,2200.0
2018-07-17 13:00:00,65.52,65.78,65.51,65.64,3198.0,65.52,65.78,65.51,65.64,3198.0
2018-07-17 13:30:00,65.71,65.71,65.56,65.56,1600.0,65.71,65.71,65.56,65.56,1600.0
2018-07-17 14:00:00,65.51,65.66,65.46,65.46,4688.0,65.51,65.66,65.46,65.46,4688.0
2018-07-17 14:30:00,65.43,65.72,65.32,65.57,10285.0,65.43,65.72,65.32,65.57,10285.0
2018-07-17 15:00:00,65.54,65.92,65.46,65.83,11803.0,65.54,65.92,65.46,65.83,11803.0
2018-07-17 15:30:00,65.79,65.91,65.73,65.81,31409.0,65.79,65.91,65.73,65.81,31409.0
2018-07-18 09:30:00,65.86,65.86,63.27,65.24,5618.0,65.86,65.86,63.27,65.24,5618.0
2018-07-18 10:00:00,65.4,65.4,64.82,65.0,3000.0,65.4,65.4,64.82,65.0,3000.0
2018-07-18 10:30:00,65.13,65.32,64.79,65.16,3550.0,65.13,65.32,64.79,65.16,3550.0
2018-07-18 11:00:00,65.2,65.66,65.2,65.54,7100.0,65.2,65.66,65.2,65.54,7100.0
2018-07-18 11:30:00,65.55,65.58,65.25,65.25,1600.0,65.55,65.58,65.25,65.25,1600.0
2018-07-18 12:00:00,65.33,65.56,65.25,65.55,6598.0,65.33,65.56,65.25,65.55,6598.0
2018-07-18 12:30:00,65.64,65.64,65.47,65.51,3445.0,65.64,65.64,65.47,65.51,3445.0
2018-07-18 13:00:00,65.47,65.54,65.44,65.53,671.0,65.47,65.54,65.44,65.53,671.0
2018-07-18 13:30:00,65.51,65.51,65.24,65.34,5853.0,65.51,65.51,65.24,65.34,5853.0
2018-07-18 14:00:00,65.44,65.7,65.44,65.65,7050.0,65.44,65.7,65.44,65.65,7050.0
2018-07-18 14:30:00,65.64,65.72,65.51,65.52,3436.0,65.64,65.72,65.51,65.52,3436.0
2018-07-18 15:00:00,65.58,65.69,65.55,65.56,2600.0,65.58,65.69,65.55,65.56,2600.0
2018-07-18 15:30:00,65.53,65.57,65.32,65.45,54039.0,65.53,65.57,65.32,65.45,54039.0
2018-07-19 09:30:00,65.34,65.85,64.86,64.86,4890.0,65.34,65.85,64.86,64.86,4890.0
2018-07-19 10:00:00,64.84,65.69,64.84,65.58,4578.0,64.84,65.69,64.84,65.58,4578.0
2018-07-19 10:30:00,65.47,65.47,65.07,65.43,3623.0,65.47,65.47,65.07,65.43,3623.0
2018-07-19 11:00:00,65.51,65.58,65.31,65.53,2433.0,65.51,65.58,65.31,65.53,2433.0
2018-07-19 11:30:00,65.41,65.46,65.25,65.46,3200.0,65.41,65.46,65.25,65.46,3200.0
2018-07-19 12:00:00,65.35,65.46,65.2,65.2,1500.0,65.35,65.46,65.2,65.2,1500.0
2018-07-19 12:30:00,65.2,65.3,65.03,65.03,3200.0,65.2,65.3,65.03,65.03,3200.0
2018-07-19 13:00:00,65.17,65.25,65.05,65.21,2200.0,65.17,65.25,65.05,65.21,2200.0
2018-07-19 13:30:00,65.22,65.25,65.17,65.18,1500.0,65.22,65.25,65.17,65.18,1500.0
2018-07-19 14:00:00,65.18,65.3,65.13,65.13,3100.0,65.18,65.3,65.13,65.13,3100.0
2018-07-19 14:30:00,65.18,65.28,65.08,65.22,4992.0,65.18,65.28,65.08,65.22,4992.0
2018-07-19 15:00:00,65.24,65.34,65.12,65.12,6900.0,65.24,65.34,65.12,65.12,6900.0
2018-07-19 15:30:00,65.13,65.32,65.13,65.26,14722.0,65.13,65.32,65.13,65.26,14722.0
2018-07-20 09:30:00,65.27,65.66,65.01,65.52,7802.0,65.27,65.66,65.01,65.52,7802.0
2018-07-20 10:00:00,65.55,65.62,65.09,65.45,6183.0,65.55,65.62,65.09,65.45,6183.0
2018-07-20 10:30:00,65.43,65.57,65.34,65.34,4108.0,65.43,65.57,65.34,65.34,4108.0
2018-07-20 11:00:00,65.33,65.48,65.25,65.3,2767.0,65.33,65.48,65.25,65.3,2767.0
2018-07-20 11:30:00,65.48,65.54,65.25,65.3,1100.0,65.48,65.54,65.25,65.3,1100.0
2018-07-20 12:00:00,65.28,65.43,65.28,65.33,2500.0,65.28,65.43,65.28,65.33,2500.0
2018-07-20 12:30:00,65.4,65.4,65.27,65.3,4172.0,65.4,65.4,65.27,65.3,4172.0
2018-07-20 13:00:00,65.27,65.3,65.2,65.2,700.0,65.27,65.3,65.2,65.2,700.0
2018-07-20 13:30:00,65.3,65.31,65.15,65.21,2054.0,65.3,65.31,65.15,65.21,2054.0
2018-07-20 14:00:00,65.27,65.27,65.04,65.06,2735.0,65.27,65.27,65.04,65.06,2735.0
2018-07-20 14:30:00,65.06,65.08,64.89,64.93,4100.0,65.06,65.08,64.89,64.93,4100.0
2018-07-20 15:00:00,65.02,65.02,64.87,64.98,5976.0,65.02,65.02,64.87,64.98,5976.0
2018-07-20 15:30:00,65.02,65.02,64.84,64.9,18604.0,65.02,65.02,64.84,64.9,18604.0
2018-07-23 09:30:00,64.74,64.75,64.15,64.59,7353.0,64.74,64.75,64.15,64.59,7353.0
2018-07-23 10:00:00,64.66,64.86,64.45,64.71,20839.0,64.66,64.86,64.45,64.71,20839.0
2018-07-23 10:30:00,64.54,64.71,64.31,64.5,13684.0,64.54,64.71,64.31,64.5,13684.0
2018-07-23 11:00:00,64.51,64.52,64.26,64.26,1500.0,64.51,64.52,64.26,64.26,1500.0
2018-07-23 11:30:00,64.37,64.57,64.33,64.45,9500.0,64.37,64.57,64.33,64.45,9500.0
2018-07-23 12:00:00,64.47,64.68,64.45,64.68,6369.0,64.47,64.68,64.45,64.68,6369.0
2018-07-23 12:30:00,64.68,64.75,64.65,64.66,1050.0,64.68,64.75,64.65,64.66,1050.0
2018-07-23 13:00:00,64.71,64.74,64.62,64.62,1200.0,64.71,64.74,64.62,64.62,1200.0
2018-07-23 13:30:00,64.61,64.61,64.45,64.45,6605.0,64.61,64.61,64.45,64.45,6605.0
2018-07-23 14:00:00,64.5,64.5,64.37,64.45,11581.0,64.5,64.5,64.37,64.45,11581.0
2018-07-23 14:30:00,64.47,64.5,64.38,64.42,5800.0,64.47,64.5,64.38,64.42,5800.0
2018-07-23 15:00:00,64.45,64.49,64.38,64.46,8984.0,64.45,64.49,64.38,64.46,8984.0
2018-07-23 15:30:00,64.47,64.58,64.35,64.4,30514.0,64.47,64.58,64.35,64.4,30514.0
2018-07-24 09:30:00,64.5,65.58,64.17,64.41,24179.0,64.5,65.58,64.17,64.41,24179.0
2018-07-24 10:00:00,64.61,64.68,64.51,64.51,8118.0,64.61,64.68,64.51,64.51,8118.0
2018-07-24 10:30:00,64.65,64.65,64.5,64.53,3130.0,64.65,64.65,64.5,64.53,3130.0
2018-07-24 11:00:00,64.49,64.49,63.86,64.06,9516.0,64.49,64.49,63.86,64.06,9516.0
2018-07-24 11:30:00,64.01,64.02,63.38,63.51,6400.0,64.01,64.02,63.38,63.51,6400.0
2018-07-24 12:00:00,63.48,63.48,63.14,63.14,1600.0,63.48,63.48,63.14,63.14,1600.0
2018-07-24 12:30:00,63.24,63.24,62.68,62.78,4659.0,63.24,63.24,62.68,62.78,4659.0
2018-07-24 13:00:00,62.85,63.02,62.53,62.77,10475.0,62.85,63.02,62.53,62.77,10475.0
2018-07-24 13:30:00,62.74,62.84,62.47,62.69,8631.0,62.74,62.84,62.47,62.69,8631.0
2018-07-24 14:00:00,62.72,62.83,62.53,62.77,4600.0,62.72,62.83,62.53,62.77,4600.0
2018-07-24 14:30:00,62.84,63.0,62.61,63.0,7870.0,62.84,63.0,62.61,63.0,7870.0
2018-07-24 15:00:00,63.0,63.07,62.85,62.85,6692.0,63.0,63.07,62.85,62.85,6692.0
2018-07-24 15:30:00,62.92,63.03,62.72,62.97,24308.0,62.92,63.03,62.72,62.97,24308.0
2018-07-25 09:30:00,63.04,64.01,63.04,63.79,22123.0,63.04,64.01,63.04,63.79,22123.0
2018-07-25 10:00:00,63.65,63.83,63.26,63.41,48790.0,63.65,63.83,63.26,63.41,48790.0
2018-07-25 10:30:00,63.19,63.38,63.1,63.34,2800.0,63.19,63.38,63.1,63.34,2800.0
2018-07-25 11:00:00,63.27,63.48,62.98,63.48,7564.0,63.27,63.48,62.98,63.48,7564.0
2018-07-25 11:30:00,63.62,63.67,63.41,63.5,8179.0,63.62,63.67,63.41,63.5,8179.0
2018-07-25 12:00:00,63.65,63.78,63.55,63.65,5920.0,63.65,63.78,63.55,63.65,5920.0
2018-07-25 12:30:00,63.76,63.84,63.69,63.76,7366.0,63.76,63.84,63.69,63.76,7366.0
2018-07-25 13:00:00,63.79,63.81,63.76,63.78,1800.0,63.79,63.81,63.76,63.78,1800.0
2018-07-25 13:30:00,63.69,63.74,63.63,63.65,2200.0,63.69,63.74,63.63,63.65,2200.0
2018-07-25 14:00:00,63.77,63.77,63.66,63.7,7933.0,63.77,63.77,63.66,63.7,7933.0
2018-07-25 14:30:00,63.78,63.84,63.68,63.68,4701.0,63.78,63.84,63.68,63.68,4701.0
2018-07-25 15:00:00,63.77,63.77,63.64,63.64,3300.0,63.77,63.77,63.64,63.64,3300.0
2018-07-25 15:30:00,63.62,63.88,63.58,63.77,17227.0,63.62,63.88,63.58,63.77,17227.0
2018-07-26 09:30:00,63.64,63.9,62.65,62.83,28831.0,63.64,63.9,62.65,62.83,28831.0
2018-07-26 10:00:00,62.66,63.86,62.66,63.44,11310.0,62.66,63.86,62.66,63.44,11310.0
2018-07-26 10:30:00,63.52,63.7,63.42,63.48,33652.0,63.52,63.7,63.42,63.48,33652.0
2018-07-26 11:00:00,63.42,64.05,63.41,64.04,8130.0,63.42,64.05,63.41,64.04,8130.0
2018-07-26 11:30:00,64.01,64.01,63.55,63.62,12280.0,64.01,64.01,63.55,63.62,12280.0
2018-07-26 12:00:00,63.6,63.6,63.37,63.37,2800.0,63.6,63.6,63.37,63.37,2800.0
2018-07-26 12:30:00,63.25,63.56,63.25,63.55,1500.0,63.25,63.56,63.25,63.55,1500.0
2018-07-26 13:00:00,63.6,63.6,63.47,63.55,800.0,63.6,63.6,63.47,63.55,800.0
2018-07-26 13:30:00,63.5,63.64,63.5,63.64,1966.0,63.5,63.64,63.5,63.64,1966.0
2018-07-26 14:00:00,63.59,63.77,63.55,63.62,2400.0,63.59,63.77,63.55,63.62,2400.0
2018-07-26 14:30:00,63.63,63.67,63.2,63.21,5200.0,63.63,63.67,63.2,63.21,5200.0
2018-07-26 15:00:00,63.3,63.5,63.25,63.3,5017.0,63.3,63.5,63.25,63.3,5017.0
2018-07-26 15:30:00,63.29,63.42,63.23,63.26,10770.0,63.29,63.42,63.23,63.26,10770.0
2018-07-27 09:30:00,63.18,63.42,62.0,62.0,15856.0,63.18,63.42,62.0,62.0,15856.0
2018-07-27 10:00:00,62.0,62.01,61.78,61.9,4134.0,62.0,62.01,61.78,61.9,4134.0
2018-07-27 10:30:00,61.81,61.81,61.0,61.29,9919.0,61.81,61.81,61.0,61.29,9919.0
2018-07-27 11:00:00,61.35,61.41,60.93,60.93,4700.0,61.35,61.41,60.93,60.93,4700.0
2018-07-27 11:30:00,60.81,61.4,60.81,61.28,20390.0,60.81,61.4,60.81,61.28,20390.0
2018-07-27 12:00:00,61.28,61.28,60.38,60.85,33846.0,61.28,61.28,60.38,60.85,33846.0
2018-07-27 12:30:00,60.71,60.71,60.03,60.03,3811.0,60.71,60.71,60.03,60.03,3811.0
2018-07-27 13:00:00,59.89,60.1,59.63,60.1,6676.0,59.89,60.1,59.63,60.1,6676.0
2018-07-27 13:30:00,60.11,60.32,60.05,60.16,21008.0,60.11,60.32,60.05,60.16,21008.0
2018-07-27 14:00:00,60.19,60.31,59.95,60.0,8225.0,60.19,60.31,59.95,60.0,8225.0
2018-07-27 14:30:00,60.05,60.11,59.71,60.04,18575.0,60.05,60.11,59.71,60.04,18575.0
2018-07-27 15:00:00,60.0,60.15,59.97,59.99,21180.0,60.0,60.15,59.97,59.99,21180.0
2018-07-27 15:30:00,60.08,60.18,60.02,60.16,51293.0,60.08,60.18,60.02,60.16,51293.0
2018-07-30 09:30:00,60.16,60.16,57.86,58.84,47407.0,60.16,60.16,57.86,58.84,47407.0
2018-07-30 10:00:00,58.79,59.41,58.69,58.79,75774.0,58.79,59.41,58.69,58.79,75774.0
2018-07-30 10:30:00,58.78,59.11,58.26,58.26,14175.0,58.78,59.11,58.26,58.26,14175.0
2018-07-30 11:00:00,58.27,58.47,57.84,58.28,32319.0,58.27,58.47,57.84,58.28,32319.0
2018-07-30 11:30:00,58.3,58.41,58.11,58.34,5695.0,58.3,58.41,58.11,58.34,5695.0
2018-07-30 12:00:00,58.27,58.35,57.77,57.96,6247.0,58.27,58.35,57.77,57.96,6247.0
2018-07-30 12:30:00,57.84,57.84,56.78,57.3,13862.0,57.84,57.84,56.78,57.3,13862.0
2018-07-30 13:00:00,57.25,57.42,57.17,57.4,9300.0,57.25,57.42,57.17,57.4,9300.0
2018-07-30 13:30:00,57.46,57.54,57.22,57.22,10249.0,57.46,57.54,57.22,57.22,10249.0
2018-07-30 14:00:00,57.21,57.65,57.21,57.56,22040.0,57.21,57.65,57.21,57.56,22040.0
2018-07-30 14:30:00,57.53,58.12,57.52,58.05,29193.0,57.53,58.12,57.52,58.05,29193.0
2018-07-30 15:00:00,58.06,58.12,57.69,57.79,11489.0,58.06,58.12,57.69,57.79,11489.0
2018-07-30 15:30:00,57.86,58.03,57.61,57.85,66221.0,57.86,58.03,57.61,57.85,66221.0
2018-07-31 09:30:00,58.25,58.72,57.78,57.78,32522.0,58.25,58.72,57.78,57.78,32522.0
2018-07-31 10:00:00,57.94,58.14,57.42,58.02,37393.0,57.94,58.14,57.42,58.02,37393.0
2018-07-31 10:30:00,58.03,58.22,57.88,58.1,7179.0,58.03,58.22,57.88,58.1,7179.0
2018-07-31 11:00:00,58.2,58.5,58.02,58.35,16132.0,58.2,58.5,58.02,58.35,16132.0
2018-07-31 11:30:00,58.3,58.62,58.19,58.39,31884.0,58.3,58.62,58.19,58.39,31884.0
2018-07-31 12:00:00,58.6,59.03,58.44,58.9,70651.0,58.6,59.03,58.44,58.9,70651.0
2018-07-31 12:30:00,58.88,58.9,58.43,58.55,9239.0,58.88,58.9,58.43,58.55,9239.0
2018-07-31 13:00:00,58.64,58.7,58.26,58.46,3114.0,58.64,58.7,58.26,58.46,3114.0
2018-07-31 13:30:00,58.52,58.67,58.32,58.53,4900.0,58.52,58.67,58.32,58.53,4900.0
2018-07-31 14:00:00,58.57,58.57,58.29,58.51,7400.0,58.57,58.57,58.29,58.51,7400.0
2018-07-31 14:30:00,58.5,58.53,58.16,58.21,9005.0,58.5,58.53,58.16,58.21,9005.0
2018-07-31 15:00:00,58.2,58.24,57.89,57.97,8983.0,58.2,58.24,57.89,57.97,8983.0
2018-07-31 15:30:00,57.93,58.04,57.85,57.97,32746.0,57.93,58.04,57.85,57.97,32746.0
2018-08-01 09:30:00,58.04,59.51,58.04,59.28,66949.0,58.04,59.51,58.04,59.28,66949.0
2018-08-01 10:00:00,59.22,60.25,59.21,59.99,92887.0,59.22,60.25,59.21,59.99,92887.0
2018-08-01 10:30:00,59.99,60.26,59.7,59.7,26861.0,59.99,60.26,59.7,59.7,26861.0
2018-08-01 11:00:00,59.92,60.3,59.9,60.23,9212.0,59.92,60.3,59.9,60.23,9212.0
2018-08-01 11:30:00,60.17,60.23,59.44,59.47,16560.0,60.17,60.23,59.44,59.47,16560.0
2018-08-01 12:00:00,59.56,60.19,59.56,59.92,8696.0,59.56,60.19,59.56,59.92,8696.0
2018-08-01 12:30:00,59.91,60.19,59.83,60.11,20399.0,59.91,60.19,59.83,60.11,20399.0
2018-08-01 13:00:00,60.11,60.38,59.92,60.27,34200.0,60.11,60.38,59.92,60.27,34200.0
2018-08-01 13:30:00,60.33,60.57,60.31,60.45,13932.0,60.33,60.57,60.31,60.45,13932.0
2018-08-01 14:00:00,60.53,60.61,60.25,60.55,11928.0,60.53,60.61,60.25,60.55,11928.0
2018-08-01 14:30:00,60.6,60.65,60.36,60.5,16780.0,60.6,60.65,60.36,60.5,16780.0
2018-08-01 15:00:00,60.5,60.81,60.5,60.81,9914.0,60.5,60.81,60.5,60.81,9914.0
2018-08-01 15:30:00,60.8,60.8,60.01,60.12,99708.0,60.8,60.8,60.01,60.12,99708.0
2018-08-02 09:30:00,60.24,61.42,60.0,61.17,24778.0,60.24,61.42,60.0,61.17,24778.0
2018-08-02 10:00:00,61.13,62.12,60.97,62.1,31492.0,61.13,62.12,60.97,62.1,31492.0
2018-08-02 10:30:00,62.09,62.27,61.84,62.17,11750.0,62.09,62.27,61.84,62.17,11750.0
2018-08-02 11:00:00,62.2,62.43,61.98,62.41,12150.0,62.2,62.43,61.98,62.41,12150.0
2018-08-02 11:30:00,62.47,62.63,62.4,62.56,7800.0,62.47,62.63,62.4,62.56,7800.0
2018-08-02 12:00:00,62.5,62.79,62.47,62.76,11614.0,62.5,62.79,62.47,62.76,11614.0
2018-08-02 12:30:00,62.7,62.7,62.54,62.63,1900.0,62.7,62.7,62.54,62.63,1900.0
2018-08-02 13:00:00,62.63,62.95,62.63,62.86,11614.0,62.63,62.95,62.63,62.86,11614.0
2018-08-02 13:30:00,62.93,63.13,62.89,63.13,4500.0,62.93,63.13,62.89,63.13,4500.0
2018-08-02 14:00:00,63.04,63.23,63.02,63.15,6400.0,63.04,63.23,63.02,63.15,6400.0
2018-08-02 14:30:00,63.19,63.65,63.16,63.65,12610.0,63.19,63.65,63.16,63.65,12610.0
2018-08-02 15:00:00,63.68,63.76,63.58,63.72,27900.0,63.68,63.76,63.58,63.72,27900.0
2018-08-02 15:30:00,63.77,64.12,63.71,63.96,59586.0,63.77,64.12,63.71,63.96,59586.0
2018-08-03 09:30:00,63.74,63.74,61.79,62.69,118556.0,63.74,63.74,61.79,62.69,118556.0
2018-08-03 10:00:00,62.7,62.71,61.87,62.16,18632.0,62.7,62.71,61.87,62.16,18632.0
2018-08-03 10:30:00,62.15,62.29,61.95,62.03,27691.0,62.15,62.29,61.95,62.03,27691.0
2018-08-03 11:00:00,62.08,62.16,61.88,62.01,12241.0,62.08,62.16,61.88,62.01,12241.0
2018-08-03 11:30:00,62.01,62.04,61.62,61.84,13235.0,62.01,62.04,61.62,61.84,13235.0
2018-08-03 12:00:00,61.82,62.12,61.82,62.05,5363.0,61.82,62.12,61.82,62.05,5363.0
2018-08-03 12:30:00,62.09,62.25,61.98,62.1,7939.0,62.09,62.25,61.98,62.1,7939.0
2018-08-03 13:00:00,62.07,62.21,62.03,62.19,8054.0,62.07,62.21,62.03,62.19,8054.0
2018-08-03 13:30:00,62.19,62.53,62.15,62.53,5300.0,62.19,62.53,62.15,62.53,5300.0
2018-08-03 14:00:00,62.44,62.44,62.19,62.4,6843.0,62.44,62.44,62.19,62.4,6843.0
2018-08-03 14:30:00,62.3,62.4,62.22,62.4,4800.0,62.3,62.4,62.22,62.4,4800.0
2018-08-03 15:00:00,62.41,62.62,62.33,62.43,10347.0,62.41,62.62,62.33,62.43,10347.0
2018-08-03 15:30:00,62.44,62.64,62.39,62.45,24862.0,62.44,62.64,62.39,62.45,24862.0
2018-08-06 09:30:00,62.61,63.7,62.61,63.38,4581.0,62.61,63.7,62.61,63.38,4581.0
2018-08-06 10:00:00,63.48,63.78,63.32,63.48,6161.0,63.48,63.78,63.32,63.48,6161.0
2018-08-06 10:30:00,63.55,63.78,63.39,63.67,5738.0,63.55,63.78,63.39,63.67,5738.0
2018-08-06 11:00:00,63.69,63.7,63.28,63.41,5794.0,63.69,63.7,63.28,63.41,5794.0
2018-08-06 11:30:00,63.43,63.8,63.31,63.52,4050.0,63.43,63.8,63.31,63.52,4050.0
2018-08-06 12:00:00,63.59,63.72,63.35,63.67,4809.0,63.59,63.72,63.35,63.67,4809.0
2018-08-06 12:30:00,63.67,63.86,63.66,63.83,2800.0,63.67,63.86,63.66,63.83,2800.0
2018-08-06 13:00:00,63.96,64.42,63.93,64.33,7481.0,63.96,64.42,63.93,64.33,7481.0
2018-08-06 13:30:00,64.35,64.4,63.9,63.9,9558.0,64.35,64.4,63.9,63.9,9558.0
2018-08-06 14:00:00,63.83,64.28,63.83,64.28,6170.0,63.83,64.28,63.83,64.28,6170.0
2018-08-06 14:30:00,64.31,64.55,64.31,64.52,6167.0,64.31,64.55,64.31,64.52,6167.0
2018-08-06 15:00:00,64.5,64.64,64.45,64.59,11217.0,64.5,64.64,64.45,64.59,11217.0
2018-08-06 15:30:00,64.61,64.71,64.3,64.3,28935.0,64.61,64.71,64.3,64.3,28935.0
2018-08-07 09:30:00,64.3,65.29,64.28,64.82,9131.0,64.3,65.29,64.28,64.82,9131.0
2018-08-07 10:00:00,64.75,64.9,64.62,64.8,21222.0,64.75,64.9,64.62,64.8,21222.0
2018-08-07 10:30:00,64.87,65.04,64.41,64.44,43712.0,64.87,65.04,64.41,64.44,43712.0
2018-08-07 11:00:00,64.42,64.63,64.24,64.24,7147.0,64.42,64.63,64.24,64.24,7147.0
2018-08-07 11:30:00,64.25,64.52,64.21,64.47,2500.0,64.25,64.52,64.21,64.47,2500.0
2018-08-07 12:00:00,64.47,64.47,64.28,64.4,3297.0,64.47,64.47,64.28,64.4,3297.0
2018-08-07 12:30:00,64.47,64.61,64.38,64.52,3907.0,64.47,64.61,64.38,64.52,3907.0
2018-08-07 13:00:00,64.5,64.5,64.25,64.25,1555.0,64.5,64.5,64.25,64.25,1555.0
2018-08-07 13:30:00,64.28,64.43,64.2,64.43,5050.0,64.28,64.43,64.2,64.43,5050.0
2018-08-07 14:00:00,64.32,64.51,64.31,64.35,6341.0,64.32,64.51,64.31,64.35,6341.0
2018-08-07 14:30:00,64.3,64.53,64.18,64.4,3300.0,64.3,64.53,64.18,64.4,3300.0
2018-08-07 15:00:00,64.33,64.4,64.26,64.33,4128.0,64.33,64.4,64.26,64.33,4128.0
2018-08-07 15:30:00,64.29,64.37,64.16,64.25,11274.0,64.29,64.37,64.16,64.25,11274.0
2018-08-08 09:30:00,64.05,64.75,63.18,64.02,4509.0,64.05,64.75,63.18,64.02,4509.0
2018-08-08 10:00:00,64.11,64.32,63.98,64.09,7359.0,64.11,64.32,63.98,64.09,7359.0
2018-08-08 10:30:00,64.16,64.4,63.92,64.32,5000.0,64.16,64.4,63.92,64.32,5000.0
2018-08-08 11:00:00,64.31,64.4,63.92,63.92,4316.0,64.31,64.4,63.92,63.92,4316.0
2018-08-08 11:30:00,63.99,64.04,63.7,63.79,5200.0,63.99,64.04,63.7,63.79,5200.0
2018-08-08 12:00:00,63.73,63.85,63.5,63.85,9300.0,63.73,63.85,63.5,63.85,9300.0
2018-08-08 12:30:00,63.88,64.04,63.84,63.95,2600.0,63.88,64.04,63.84,63.95,2600.0
2018-08-08 13:00:00,63.91,64.05,63.87,63.97,5540.0,63.91,64.05,63.87,63.97,5540.0
2018-08-08 13:30:00,63.94,63.97,63.79,63.91,4425.0,63.94,63.97,63.79,63.91,4425.0
2018-08-08 14:00:00,63.86,64.12,63.78,64.12,7079.0,63.86,64.12,63.78,64.12,7079.0
2018-08-08 14:30:00,64.14,64.14,63.9,63.9,1944.0,64.14,64.14,63.9,63.9,1944.0
2018-08-08 15:00:00,63.9,64.05,63.82,63.97,7842.0,63.9,64.05,63.82,63.97,7842.0
2018-08-08 15:30:00,63.99,64.18,63.86,63.89,25162.0,63.99,64.18,63.86,63.89,25162.0
2018-08-09 09:30:00,64.26,65.28,63.9,64.87,8904.0,64.26,65.28,63.9,64.87,8904.0
2018-08-09 10:00:00,64.7,65.17,64.6,64.96,7280.0,64.7,65.17,64.6,64.96,7280.0
2018-08-09 10:30:00,65.16,65.16,64.34,64.39,10010.0,65.16,65.16,64.34,64.39,10010.0
2018-08-09 11:00:00,64.44,65.2,64.43,65.16,7100.0,64.44,65.2,64.43,65.16,7100.0
2018-08-09 11:30:00,65.28,65.42,65.08,65.08,8203.0,65.28,65.42,65.08,65.08,8203.0
2018-08-09 12:00:00,64.97,65.08,64.72,64.8,4150.0,64.97,65.08,64.72,64.8,4150.0
2018-08-09 12:30:00,64.79,65.5,64.79,65.48,10300.0,64.79,65.5,64.79,65.48,10300.0
2018-08-09 13:00:00,65.41,65.5,64.89,65.06,37368.0,65.41,65.5,64.89,65.06,37368.0
2018-08-09 13:30:00,65.08,65.13,64.56,64.6,20567.0,65.08,65.13,64.56,64.6,20567.0
2018-08-09 14:00:00,64.64,64.64,64.51,64.56,9010.0,64.64,64.64,64.51,64.56,9010.0
2018-08-09 14:30:00,64.57,64.63,64.17,64.28,58060.0,64.57,64.63,64.17,64.28,58060.0
2018-08-09 15:00:00,64.2,64.29,64.14,64.2,25003.0,64.2,64.29,64.14,64.2,25003.0
2018-08-09 15:30:00,64.19,64.3,63.82,64.11,50066.0,64.19,64.3,63.82,64.11,50066.0
2018-08-10 09:30:00,63.4,66.87,61.4,65.16,126901.0,63.4,66.87,61.4,65.16,126901.0
2018-08-10 10:00:00,65.16,66.9,65.16,66.2,50909.0,65.16,66.9,65.16,66.2,50909.0
2018-08-10 10:30:00,66.56,67.1,66.28,66.45,38219.0,66.56,67.1,66.28,66.45,38219.0
2018-08-10 11:00:00,66.42,67.52,66.42,67.04,13989.0,66.42,67.52,66.42,67.04,13989.0
2018-08-10 11:30:00,67.02,68.03,66.95,67.96,15421.0,67.02,68.03,66.95,67.96,15421.0
2018-08-10 12:00:00,67.84,67.89,67.36,67.44,13920.0,67.84,67.89,67.36,67.44,13920.0
2018-08-10 12:30:00,67.52,67.55,67.19,67.24,14624.0,67.52,67.55,67.19,67.24,14624.0
2018-08-10 13:00:00,67.16,67.35,66.61,67.06,47659.0,67.16,67.35,66.61,67.06,47659.0
2018-08-10 13:30:00,66.9,66.91,66.05,66.35,20093.0,66.9,66.91,66.05,66.35,20093.0
2018-08-10 14:00:00,66.41,66.48,65.8,66.1,17082.0,66.41,66.48,65.8,66.1,17082.0
2018-08-10 14:30:00,66.06,67.11,65.95,67.09,67971.0,66.06,67.11,65.95,67.09,67971.0
2018-08-10 15:00:00,66.96,68.05,66.95,68.05,44602.0,66.96,68.05,66.95,68.05,44602.0
2018-08-10 15:30:00,68.1,68.14,67.46,67.63,120937.0,68.1,68.14,67.46,67.63,120937.0
2018-08-13 09:30:00,67.7,68.5,66.86,66.86,24958.0,67.7,68.5,66.86,66.86,24958.0
2018-08-13 10:00:00,66.72,67.01,65.87,65.87,24434.0,66.72,67.01,65.87,65.87,24434.0
2018-08-13 10:30:00,65.96,66.02,64.92,64.92,26486.0,65.96,66.02,64.92,64.92,26486.0
2018-08-13 11:00:00,64.85,64.85,63.71,63.85,22114.0,64.85,64.85,63.71,63.85,22114.0
2018-08-13 11:30:00,63.72,63.84,63.02,63.06,21824.0,63.72,63.84,63.02,63.06,21824.0
2018-08-13 12:00:00,63.14,63.64,62.97,63.16,25032.0,63.14,63.64,62.97,63.16,25032.0
2018-08-13 12:30:00,63.16,63.48,62.91,62.99,53779.0,63.16,63.48,62.91,62.99,53779.0
2018-08-13 13:00:00,62.88,63.23,62.88,63.14,10666.0,62.88,63.23,62.88,63.14,10666.0
2018-08-13 13:30:00,63.21,63.38,63.12,63.36,12256.0,63.21,63.38,63.12,63.36,12256.0
2018-08-13 14:00:00,63.36,64.11,63.36,63.97,35225.0,63.36,64.11,63.36,63.97,35225.0
2018-08-13 14:30:00,63.95,64.17,63.95,64.0,23647.0,63.95,64.17,63.95,64.0,23647.0
2018-08-13 15:00:00,64.0,64.07,63.52,64.07,25851.0,64.0,64.07,63.52,64.07,25851.0
2018-08-13 15:30:00,64.06,64.07,63.71,63.86,39103.0,64.06,64.07,63.71,63.86,39103.0
2018-08-14 09:30:00,63.75,65.18,63.75,64.23,31288.0,63.75,65.18,63.75,64.23,31288.0
2018-08-14 10:00:00,64.38,65.27,64.25,65.02,16758.0,64.38,65.27,64.25,65.02,16758.0
2018-08-14 10:30:00,65.02,65.93,65.02,65.93,14248.0,65.02,65.93,65.02,65.93,14248.0
2018-08-14 11:00:00,65.93,66.39,65.87,66.39,15665.0,65.93,66.39,65.87,66.39,15665.0
2018-08-14 11:30:00,66.34,66.61,66.06,66.48,22808.0,66.34,66.61,66.06,66.48,22808.0
2018-08-14 12:00:00,66.48,66.7,66.33,66.59,12958.0,66.48,66.7,66.33,66.59,12958.0
2018-08-14 12:30:00,66.55,66.72,66.13,66.14,12577.0,66.55,66.72,66.13,66.14,12577.0
2018-08-14 13:00:00,66.07,66.12,65.76,65.8,15960.0,66.07,66.12,65.76,65.8,15960.0
2018-08-14 13:30:00,65.84,66.24,65.8,66.13,12569.0,65.84,66.24,65.8,66.13,12569.0
2018-08-14 14:00:00,66.12,66.39,65.92,66.39,11218.0,66.12,66.39,65.92,66.39,11218.0
2018-08-14 14:30:00,66.32,66.86,66.32,66.65,14931.0,66.32,66.86,66.32,66.65,14931.0
2018-08-14 15:00:00,66.52,66.77,66.51,66.77,8355.0,66.52,66.77,66.51,66.77,8355.0
2018-08-14 15:30:00,66.7,67.05,66.65,67.0,36176.0,66.7,67.05,66.65,67.0,36176.0
2018-08-15 09:30:00,66.65,67.36,65.79,66.54,17220.0,66.65,67.36,65.79,66.54,17220.0
2018-08-15 10:00:00,66.5,66.5,65.15,65.15,8995.0,66.5,66.5,65.15,65.15,8995.0
2018-08-15 10:30:00,65.29,65.61,65.09,65.24,15431.0,65.29,65.61,65.09,65.24,15431.0
2018-08-15 11:00:00,65.23,65.83,65.1,65.83,6456.0,65.23,65.83,65.1,65.83,6456.0
2018-08-15 11:30:00,65.76,65.92,65.42,65.58,2630.0,65.76,65.92,65.42,65.58,2630.0
2018-08-15 12:00:00,65.49,66.15,65.45,65.94,3800.0,65.49,66.15,65.45,65.94,3800.0
2018-08-15 12:30:00,65.95,66.25,65.9,65.93,5090.0,65.95,66.25,65.9,65.93,5090.0
2018-08-15 13:00:00,65.92,66.16,65.89,65.94,6358.0,65.92,66.16,65.89,65.94,6358.0
2018-08-15 13:30:00,65.86,66.17,65.83,65.89,7059.0,65.86,66.17,65.83,65.89,7059.0
2018-08-15 14:00:00,65.89,66.04,65.72,65.79,7558.0,65.89,66.04,65.72,65.79,7558.0
2018-08-15 14:30:00,65.74,65.91,65.68,65.91,6164.0,65.74,65.91,65.68,65.91,6164.0
2018-08-15 15:00:00,66.03,66.11,65.95,66.04,3100.0,66.03,66.11,65.95,66.04,3100.0
2018-08-15 15:30:00,66.01,66.21,66.0,66.09,22191.0,66.01,66.21,66.0,66.09,22191.0
2018-08-16 09:30:00,66.44,67.12,65.01,66.32,8680.0,66.44,67.12,65.01,66.32,8680.0
2018-08-16 10:00:00,66.36,67.02,66.35,66.55,6045.0,66.36,67.02,66.35,66.55,6045.0
2018-08-16 10:30:00,66.64,66.88,66.4,66.88,7256.0,66.64,66.88,66.4,66.88,7256.0
2018-08-16 11:00:00,66.79,67.63,66.79,67.62,7240.0,66.79,67.63,66.79,67.62,7240.0
2018-08-16 11:30:00,67.55,67.59,67.24,67.26,13388.0,67.55,67.59,67.24,67.26,13388.0
2018-08-16 12:00:00,67.19,67.39,67.19,67.22,26800.0,67.19,67.39,67.19,67.22,26800.0
2018-08-16 12:30:00,67.2,67.92,67.2,67.92,11980.0,67.2,67.92,67.2,67.92,11980.0
2018-08-16 13:00:00,67.86,67.96,67.67,67.83,16006.0,67.86,67.96,67.67,67.83,16006.0
2018-08-16 13:30:00,67.78,67.85,67.57,67.81,9219.0,67.78,67.85,67.57,67.81,9219.0
2018-08-16 14:00:00,67.7,68.15,67.7,67.96,9935.0,67.7,68.15,67.7,67.96,9935.0
2018-08-16 14:30:00,68.01,68.21,67.81,68.17,8200.0,68.01,68.21,67.81,68.17,8200.0
2018-08-16 15:00:00,68.19,68.19,68.04,68.06,11800.0,68.19,68.19,68.04,68.06,11800.0
2018-08-16 15:30:00,68.08,68.1,67.95,68.1,27057.0,68.08,68.1,67.95,68.1,27057.0
2018-08-17 09:30:00,68.07,68.51,66.49,66.85,148818.0,68.07,68.51,66.49,66.85,148818.0
2018-08-17 10:00:00,66.78,67.28,66.5,67.23,46401.0,66.78,67.28,66.5,67.23,46401.0
2018-08-17 10:30:00,67.29,68.14,67.26,67.92,24945.0,67.29,68.14,67.26,67.92,24945.0
2018-08-17 11:00:00,67.86,68.17,67.63,68.17,18420.0,67.86,68.17,67.63,68.17,18420.0
2018-08-17 11:30:00,68.19,69.01,68.06,68.93,26314.0,68.19,69.01,68.06,68.93,26314.0
2018-08-17 12:00:00,69.0,69.05,68.07,68.26,15743.0,69.0,69.05,68.07,68.26,15743.0
2018-08-17 12:30:00,68.37,68.37,67.96,68.15,9157.0,68.37,68.37,67.96,68.15,9157.0
2018-08-17 13:00:00,68.13,68.18,67.92,67.97,5200.0,68.13,68.18,67.92,67.97,5200.0
2018-08-17 13:30:00,67.98,68.44,67.94,68.41,6300.0,67.98,68.44,67.94,68.41,6300.0
2018-08-17 14:00:00,68.44,68.95,68.41,68.73,9995.0,68.44,68.95,68.41,68.73,9995.0
2018-08-17 14:30:00,68.76,69.18,68.71,69.18,22928.0,68.76,69.18,68.71,69.18,22928.0
2018-08-17 15:00:00,68.98,69.07,68.57,68.75,18342.0,68.98,69.07,68.57,68.75,18342.0
2018-08-17 15:30:00,68.69,69.1,68.69,68.97,63544.0,68.69,69.1,68.69,68.97,63544.0
2018-08-20 09:30:00,68.46,69.0,67.52,68.6,25290.0,68.46,69.0,67.52,68.6,25290.0
2018-08-20 10:00:00,68.47,68.93,68.35,68.55,6942.0,68.47,68.93,68.35,68.55,6942.0
2018-08-20 10:30:00,68.5,68.7,68.38,68.51,10100.0,68.5,68.7,68.38,68.51,10100.0
2018-08-20 11:00:00,68.51,69.23,68.47,69.19,10894.0,68.51,69.23,68.47,69.19,10894.0
2018-08-20 11:30:00,69.26,69.41,69.04,69.41,10366.0,69.26,69.41,69.04,69.41,10366.0
2018-08-20 12:00:00,69.37,69.66,69.28,69.48,16610.0,69.37,69.66,69.28,69.48,16610.0
2018-08-20 12:30:00,69.58,69.85,69.54,69.72,22527.0,69.58,69.85,69.54,69.72,22527.0
2018-08-20 13:00:00,69.72,70.1,69.64,69.88,20875.0,69.72,70.1,69.64,69.88,20875.0
2018-08-20 13:30:00,69.95,70.29,69.76,69.93,28733.0,69.95,70.29,69.76,69.93,28733.0
2018-08-20 14:00:00,69.9,70.1,69.82,69.95,28327.0,69.9,70.1,69.82,69.95,28327.0
2018-08-20 14:30:00,70.07,70.51,69.95,70.4,43328.0,70.07,70.51,69.95,70.4,43328.0
2018-08-20 15:00:00,70.4,70.4,69.97,70.03,20751.0,70.4,70.4,69.97,70.03,20751.0
2018-08-20 15:30:00,70.03,70.17,69.44,69.62,66060.0,70.03,70.17,69.44,69.62,66060.0
2018-08-21 09:30:00,70.14,72.0,69.38,71.98,25457.0,70.14,72.0,69.38,71.98,25457.0
2018-08-21 10:00:00,71.98,72.47,71.65,71.95,56383.0,71.98,72.47,71.65,71.95,56383.0
2018-08-21 10:30:00,71.94,72.38,71.85,72.38,33932.0,71.94,72.38,71.85,72.38,33932.0
2018-08-21 11:00:00,72.4,72.79,72.26,72.69,29185.0,72.4,72.79,72.26,72.69,29185.0
2018-08-21 11:30:00,72.7,73.14,72.65,73.0,47104.0,72.7,73.14,72.65,73.0,47104.0
2018-08-21 12:00:00,73.01,73.46,73.0,73.17,100171.0,73.01,73.46,73.0,73.17,100171.0
2018-08-21 12:30:00,73.18,73.32,72.95,73.05,26383.0,73.18,73.32,72.95,73.05,26383.0
2018-08-21 13:00:00,72.91,73.22,72.56,72.56,16315.0,72.91,73.22,72.56,72.56,16315.0
2018-08-21 13:30:00,72.48,72.73,72.38,72.51,10142.0,72.48,72.73,72.38,72.51,10142.0
2018-08-21 14:00:00,72.51,72.53,72.13,72.19,9844.0,72.51,72.53,72.13,72.19,9844.0
2018-08-21 14:30:00,72.19,72.2,71.53,71.6,13925.0,72.19,72.2,71.53,71.6,13925.0
2018-08-21 15:00:00,71.63,71.9,71.55,71.64,23041.0,71.63,71.9,71.55,71.64,23041.0
2018-08-21 15:30:00,71.64,71.81,71.48,71.65,66658.0,71.64,71.81,71.48,71.65,66658.0
2018-08-22 09:30:00,71.47,72.0,71.38,71.4,10676.0,71.47,72.0,71.38,71.4,10676.0
2018-08-22 10:00:00,71.33,71.78,71.13,71.64,6154.0,71.33,71.78,71.13,71.64,6154.0
2018-08-22 10:30:00,71.53,71.86,71.51,71.8,8845.0,71.53,71.86,71.51,71.8,8845.0
2018-08-22 11:00:00,71.81,71.94,71.76,71.79,6761.0,71.81,71.94,71.76,71.79,6761.0
2018-08-22 11:30:00,71.77,72.26,71.76,72.19,6125.0,71.77,72.26,71.76,72.19,6125.0
2018-08-22 12:00:00,72.2,72.26,71.9,72.12,10700.0,72.2,72.26,71.9,72.12,10700.0
2018-08-22 12:30:00,72.06,72.12,71.91,71.91,1900.0,72.06,72.12,71.91,71.91,1900.0
2018-08-22 13:00:00,71.93,72.09,71.88,72.09,4405.0,71.93,72.09,71.88,72.09,4405.0
2018-08-22 13:30:00,72.09,72.15,71.94,71.95,11413.0,72.09,72.15,71.94,71.95,11413.0
2018-08-22 14:00:00,71.97,72.04,71.82,71.82,5935.0,71.97,72.04,71.82,71.82,5935.0
2018-08-22 14:30:00,71.95,71.96,71.69,71.8,7110.0,71.95,71.96,71.69,71.8,7110.0
2018-08-22 15:00:00,71.84,71.9,71.75,71.77,9300.0,71.84,71.9,71.75,71.77,9300.0
2018-08-22 15:30:00,71.76,71.78,71.56,71.59,53985.0,71.76,71.78,71.56,71.59,53985.0
2018-08-23 09:30:00,71.77,72.84,71.77,72.67,23003.0,71.77,72.84,71.77,72.67,23003.0
2018-08-23 10:00:00,72.54,73.69,72.4,73.67,18765.0,72.54,73.69,72.4,73.67,18765.0
2018-08-23 10:30:00,73.71,73.71,71.17,72.91,16032.0,73.71,73.71,71.17,72.91,16032.0
2018-08-23 11:00:00,73.04,73.2,72.88,73.2,34548.0,73.04,73.2,72.88,73.2,34548.0
2018-08-23 11:30:00,73.27,73.46,73.1,73.39,10683.0,73.27,73.46,73.1,73.39,10683.0
2018-08-23 12:00:00,73.37,73.87,73.37,73.77,4500.0,73.37,73.87,73.37,73.77,4500.0
2018-08-23 12:30:00,73.91,73.92,73.53,73.53,18848.0,73.91,73.92,73.53,73.53,18848.0
2018-08-23 13:00:00,73.52,73.76,73.52,73.76,4286.0,73.52,73.76,73.52,73.76,4286.0
2018-08-23 13:30:00,73.75,74.15,73.75,74.13,5050.0,73.75,74.15,73.75,74.13,5050.0
2018-08-23 14:00:00,74.19,74.27,73.96,74.11,3896.0,74.19,74.27,73.96,74.11,3896.0
2018-08-23 14:30:00,74.16,74.16,73.9,73.95,5050.0,74.16,74.16,73.9,73.95,5050.0
2018-08-23 15:00:00,73.9,73.9,73.66,73.66,5500.0,73.9,73.9,73.66,73.66,5500.0
2018-08-23 15:30:00,73.61,73.66,73.34,73.43,25827.0,73.61,73.66,73.34,73.43,25827.0
2018-08-24 09:30:00,73.65,75.0,73.54,74.94,14983.0,73.65,75.0,73.54,74.94,14983.0
2018-08-24 10:00:00,74.82,75.43,74.53,75.19,26338.0,74.82,75.43,74.53,75.19,26338.0
2018-08-24 10:30:00,75.06,75.42,74.75,75.29,8549.0,75.06,75.42,74.75,75.29,8549.0
2018-08-24 11:00:00,75.22,75.43,75.13,75.18,17238.0,75.22,75.43,75.13,75.18,17238.0
2018-08-24 11:30:00,75.38,75.42,75.2,75.28,9126.0,75.38,75.42,75.2,75.28,9126.0
2018-08-24 12:00:00,75.27,75.37,75.04,75.04,5663.0,75.27,75.37,75.04,75.04,5663.0
2018-08-24 12:30:00,75.03,75.29,75.02,75.29,4415.0,75.03,75.29,75.02,75.29,4415.0
2018-08-24 13:00:00,75.38,75.38,74.93,75.04,8785.0,75.38,75.38,74.93,75.04,8785.0
2018-08-24 13:30:00,75.05,75.08,74.74,74.75,3800.0,75.05,75.08,74.74,74.75,3800.0
2018-08-24 14:00:00,74.76,74.89,74.67,74.69,10000.0,74.76,74.89,74.67,74.69,10000.0
2018-08-24 14:30:00,74.73,74.89,74.64,74.79,9047.0,74.73,74.89,74.64,74.79,9047.0
2018-08-24 15:00:00,74.82,75.0,74.81,74.81,6481.0,74.82,75.0,74.81,74.81,6481.0
2018-08-24 15:30:00,74.82,75.35,74.79,75.34,50776.0,74.82,75.35,74.79,75.34,50776.0
2018-08-27 09:30:00,75.25,75.97,74.98,75.55,16568.0,75.25,75.97,74.98,75.55,16568.0
2018-08-27 10:00:00,75.55,75.8,75.07,75.58,9914.0,75.55,75.8,75.07,75.58,9914.0
2018-08-27 10:30:00,75.59,75.84,75.43,75.84,13552.0,75.59,75.84,75.43,75.84,13552.0
2018-08-27 11:00:00,75.92,76.1,75.77,75.87,4961.0,75.92,76.1,75.77,75.87,4961.0
2018-08-27 11:30:00,75.86,76.56,75.86,76.46,19548.0,75.86,76.56,75.86,76.46,19548.0
2018-08-27 12:00:00,76.47,76.5,75.96,76.29,11738.0,76.47,76.5,75.96,76.29,11738.0
2018-08-27 12:30:00,76.34,76.68,76.34,76.49,10464.0,76.34,76.68,76.34,76.49,10464.0
2018-08-27 13:00:00,76.41,76.48,76.09,76.25,15665.0,76.41,76.48,76.09,76.25,15665.0
2018-08-27 13:30:00,76.29,76.5,76.18,76.41,9057.0,76.29,76.5,76.18,76.41,9057.0
2018-08-27 14:00:00,76.55,76.73,76.39,76.5,16207.0,76.55,76.73,76.39,76.5,16207.0
2018-08-27 14:30:00,76.48,76.56,76.23,76.53,17470.0,76.48,76.56,76.23,76.53,17470.0
2018-08-27 15:00:00,76.58,76.68,76.39,76.57,73513.0,76.58,76.68,76.39,76.57,73513.0
2018-08-27 15:30:00,76.53,76.76,76.52,76.62,57353.0,76.53,76.76,76.52,76.62,57353.0
2018-08-28 09:30:00,76.85,77.58,76.66,77.48,39261.0,76.85,77.58,76.66,77.48,39261.0
2018-08-28 10:00:00,77.39,78.07,77.31,77.7,44722.0,77.39,78.07,77.31,77.7,44722.0
2018-08-28 10:30:00,77.67,77.75,77.24,77.31,65278.0,77.67,77.75,77.24,77.31,65278.0
2018-08-28 11:00:00,77.26,77.6,77.06,77.43,26618.0,77.26,77.6,77.06,77.43,26618.0
2018-08-28 11:30:00,77.45,77.45,76.65,77.0,26380.0,77.45,77.45,76.65,77.0,26380.0
2018-08-28 12:00:00,77.03,77.41,76.95,77.29,8621.0,77.03,77.41,76.95,77.29,8621.0
2018-08-28 12:30:00,77.27,77.73,77.23,77.59,54174.0,77.27,77.73,77.23,77.59,54174.0
2018-08-28 13:00:00,77.59,78.13,77.58,77.83,46616.0,77.59,78.13,77.58,77.83,46616.0
2018-08-28 13:30:00,77.85,78.03,77.75,77.84,11200.0,77.85,78.03,77.75,77.84,11200.0
2018-08-28 14:00:00,77.84,78.3,77.83,78.08,22467.0,77.84,78.3,77.83,78.08,22467.0
2018-08-28 14:30:00,78.0,78.15,77.51,77.75,15560.0,78.0,78.15,77.51,77.75,15560.0
2018-08-28 15:00:00,77.72,78.08,77.71,78.08,15896.0,77.72,78.08,77.71,78.08,15896.0
2018-08-28 15:30:00,78.09,78.11,77.69,77.73,46293.0,78.09,78.11,77.69,77.73,46293.0
2018-08-29 09:30:00,78.04,79.23,78.04,78.23,54626.0,78.04,79.23,78.04,78.23,54626.0
2018-08-29 10:00:00,78.32,78.92,78.17,78.88,87361.0,78.32,78.92,78.17,78.88,87361.0
2018-08-29 10:30:00,78.93,79.67,78.93,79.4,37966.0,78.93,79.67,78.93,79.4,37966.0
2018-08-29 11:00:00,79.29,79.5,79.2,79.47,13732.0,79.29,79.5,79.2,79.47,13732.0
2018-08-29 11:30:00,79.42,79.43,79.17,79.27,15700.0,79.42,79.43,79.17,79.27,15700.0
2018-08-29 12:00:00,79.28,79.32,79.08,79.08,8123.0,79.28,79.32,79.08,79.08,8123.0
2018-08-29 12:30:00,79.08,79.21,79.08,79.19,9500.0,79.08,79.21,79.08,79.19,9500.0
2018-08-29 13:00:00,79.2,79.29,79.02,79.23,12082.0,79.2,79.29,79.02,79.23,12082.0
2018-08-29 13:30:00,79.18,79.24,78.81,78.81,4956.0,79.18,79.24,78.81,78.81,4956.0
2018-08-29 14:00:00,78.74,79.17,78.74,79.0,5600.0,78.74,79.17,78.74,79.0,5600.0
2018-08-29 14:30:00,78.92,79.17,78.91,79.11,7845.0,78.92,79.17,78.91,79.11,7845.0
2018-08-29 15:00:00,79.1,79.21,78.96,78.96,34987.0,79.1,79.21,78.96,78.96,34987.0
2018-08-29 15:30:00,79.0,79.06,78.61,78.61,54519.0,79.0,79.06,78.61,78.61,54519.0
2018-08-30 09:30:00,78.53,78.94,77.91,78.57,7185.0,78.53,78.94,77.91,78.57,7185.0
2018-08-30 10:00:00,78.56,79.43,78.47,79.37,19315.0,78.56,79.43,78.47,79.37,19315.0
2018-08-30 10:30:00,79.31,79.47,78.88,79.31,30936.0,79.31,79.47,78.88,79.31,30936.0
2018-08-30 11:00:00,79.32,79.5,79.08,79.17,29719.0,79.32,79.5,79.08,79.17,29719.0
2018-08-30 11:30:00,79.19,79.62,78.89,79.42,32458.0,79.19,79.62,78.89,79.42,32458.0
2018-08-30 12:00:00,79.42,79.75,79.32,79.73,38596.0,79.42,79.75,79.32,79.73,38596.0
2018-08-30 12:30:00,79.73,80.38,79.73,80.29,18536.0,79.73,80.38,79.73,80.29,18536.0
2018-08-30 13:00:00,80.33,80.68,80.32,80.66,15070.0,80.33,80.68,80.32,80.66,15070.0
2018-08-30 13:30:00,80.64,80.96,80.38,80.42,42267.0,80.64,80.96,80.38,80.42,42267.0
2018-08-30 14:00:00,80.47,80.57,80.04,80.27,22964.0,80.47,80.57,80.04,80.27,22964.0
2018-08-30 14:30:00,80.32,80.82,80.16,80.58,43272.0,80.32,80.82,80.16,80.58,43272.0
2018-08-30 15:00:00,80.54,80.54,80.13,80.45,24082.0,80.54,80.54,80.13,80.45,24082.0
2018-08-30 15:30:00,80.45,80.5,80.06,80.26,47703.0,80.45,80.5,80.06,80.26,47703.0
2018-08-31 09:30:00,80.4,80.6,79.6,79.8,23799.0,80.4,80.6,79.6,79.8,23799.0
2018-08-31 10:00:00,79.83,80.36,79.77,79.92,22626.0,79.83,80.36,79.77,79.92,22626.0
2018-08-31 10:30:00,79.97,80.42,79.75,80.32,15334.0,79.97,80.42,79.75,80.32,15334.0
2018-08-31 11:00:00,80.32,80.4,79.81,80.14,16462.0,80.32,80.4,79.81,80.14,16462.0
2018-08-31 11:30:00,80.12,80.18,79.82,79.88,9157.0,80.12,80.18,79.82,79.88,9157.0
2018-08-31 12:00:00,79.76,79.79,79.49,79.6,9692.0,79.76,79.79,79.49,79.6,9692.0
2018-08-31 12:30:00,79.71,80.02,79.66,80.0,8265.0,79.71,80.02,79.66,80.0,8265.0
2018-08-31 13:00:00,79.93,79.95,79.61,79.7,14321.0,79.93,79.95,79.61,79.7,14321.0
2018-08-31 13:30:00,79.65,79.77,79.54,79.77,3600.0,79.65,79.77,79.54,79.77,3600.0
2018-08-31 14:00:00,79.8,79.8,79.4,79.45,10095.0,79.8,79.8,79.4,79.45,10095.0
2018-08-31 14:30:00,79.48,79.49,79.05,79.13,6392.0,79.48,79.49,79.05,79.13,6392.0
2018-08-31 15:00:00,79.12,79.18,78.9,78.91,14813.0,79.12,79.18,78.9,78.91,14813.0
2018-08-31 15:30:00,78.96,79.47,78.96,79.44,38759.0,78.96,79.47,78.96,79.44,38759.0
2018-09-04 09:30:00,79.23,80.0,77.92,79.13,18502.0,79.23,80.0,77.92,79.13,18502.0
2018-09-04 10:00:00,79.01,79.21,78.39,78.67,10855.0,79.01,79.21,78.39,78.67,10855.0
2018-09-04 10:30:00,78.67,79.65,78.67,79.42,55563.0,78.67,79.65,78.67,79.42,55563.0
2018-09-04 11:00:00,79.3,79.3,78.83,78.92,9774.0,79.3,79.3,78.83,78.92,9774.0
2018-09-04 11:30:00,78.92,79.1,78.7,78.94,4532.0,78.92,79.1,78.7,78.94,4532.0
2018-09-04 12:00:00,78.91,79.15,78.73,78.83,7100.0,78.91,79.15,78.73,78.83,7100.0
2018-09-04 12:30:00,79.01,79.33,78.99,79.19,37550.0,79.01,79.33,78.99,79.19,37550.0
2018-09-04 13:00:00,79.19,79.53,79.14,79.53,38066.0,79.19,79.53,79.14,79.53,38066.0
2018-09-04 13:30:00,79.56,79.6,79.43,79.5,15544.0,79.56,79.6,79.43,79.5,15544.0
2018-09-04 14:00:00,79.52,79.86,79.42,79.86,14346.0,79.52,79.86,79.42,79.86,14346.0
2018-09-04 14:30:00,79.76,79.87,79.54,79.58,18155.0,79.76,79.87,79.54,79.58,18155.0
2018-09-04 15:00:00,79.53,79.68,79.26,79.37,22843.0,79.53,79.68,79.26,79.37,22843.0
2018-09-04 15:30:00,79.35,79.46,79.15,79.19,75663.0,79.35,79.46,79.15,79.19,75663.0
2018-09-05 09:30:00,79.25,79.25,78.38,78.53,63277.0,79.25,79.25,78.38,78.53,63277.0
2018-09-05 10:00:00,78.35,78.63,77.71,77.87,47421.0,78.35,78.63,77.71,77.87,47421.0
2018-09-05 10:30:00,77.87,78.46,77.34,78.24,38896.0,77.87,78.46,77.34,78.24,38896.0
2018-09-05 11:00:00,78.2,78.47,78.08,78.4,23049.0,78.2,78.47,78.08,78.4,23049.0
2018-09-05 11:30:00,78.43,79.13,78.36,78.98,16438.0,78.43,79.13,78.36,78.98,16438.0
2018-09-05 12:00:00,78.96,79.52,78.8,79.35,20420.0,78.96,79.52,78.8,79.35,20420.0
2018-09-05 12:30:00,79.26,79.63,79.25,79.5,19441.0,79.26,79.63,79.25,79.5,19441.0
2018-09-05 13:00:00,79.54,79.86,79.46,79.81,20820.0,79.54,79.86,79.46,79.81,20820.0
2018-09-05 13:30:00,79.85,79.99,79.37,79.63,19533.0,79.85,79.99,79.37,79.63,19533.0
2018-09-05 14:00:00,79.6,79.69,79.43,79.61,30938.0,79.6,79.69,79.43,79.61,30938.0
2018-09-05 14:30:00,79.57,79.68,79.44,79.62,34346.0,79.57,79.68,79.44,79.62,34346.0
2018-09-05 15:00:00,79.66,79.79,79.34,79.48,34307.0,79.66,79.79,79.34,79.48,34307.0
2018-09-05 15:30:00,79.55,79.56,79.35,79.4,34977.0,79.55,79.56,79.35,79.4,34977.0
2018-09-06 09:30:00,79.41,79.91,78.33,79.76,16577.0,79.41,79.91,78.33,79.76,16577.0
2018-09-06 10:00:00,79.79,80.12,79.14,79.8,10063.0,79.79,80.12,79.14,79.8,10063.0
2018-09-06 10:30:00,80.0,80.01,79.38,79.39,12106.0,80.0,80.01,79.38,79.39,12106.0
2018-09-06 11:00:00,79.38,79.52,78.81,79.38,10595.0,79.38,79.52,78.81,79.38,10595.0
2018-09-06 11:30:00,79.39,79.44,79.24,79.44,6675.0,79.39,79.44,79.24,79.44,6675.0
2018-09-06 12:00:00,79.35,79.56,79.19,79.2,8964.0,79.35,79.56,79.19,79.2,8964.0
2018-09-06 12:30:00,79.26,79.52,79.14,79.34,6400.0,79.26,79.52,79.14,79.34,6400.0
2018-09-06 13:00:00,79.41,79.59,79.11,79.48,8767.0,79.41,79.59,79.11,79.48,8767.0
2018-09-06 13:30:00,79.5,79.73,79.13,79.22,25000.0,79.5,79.73,79.13,79.22,25000.0
2018-09-06 14:00:00,79.28,79.71,79.23,79.59,5296.0,79.28,79.71,79.23,79.59,5296.0
2018-09-06 14:30:00,79.65,79.82,79.56,79.66,6148.0,79.65,79.82,79.56,79.66,6148.0
2018-09-06 15:00:00,79.75,80.36,79.75,80.36,11569.0,79.75,80.36,79.75,80.36,11569.0
2018-09-06 15:30:00,80.41,80.43,79.89,79.93,37815.0,80.41,80.43,79.89,79.93,37815.0
2018-09-07 09:30:00,79.28,80.6,78.82,80.54,45894.0,79.28,80.6,78.82,80.54,45894.0
2018-09-07 10:00:00,80.6,81.3,80.42,80.9,27424.0,80.6,81.3,80.42,80.9,27424.0
2018-09-07 10:30:00,80.88,81.35,80.88,80.92,11605.0,80.88,81.35,80.88,80.92,11605.0
2018-09-07 11:00:00,80.9,81.24,80.82,81.07,12180.0,80.9,81.24,80.82,81.07,12180.0
2018-09-07 11:30:00,81.07,81.12,80.74,80.8,17249.0,81.07,81.12,80.74,80.8,17249.0
2018-09-07 12:00:00,80.8,80.87,80.19,80.44,51757.0,80.8,80.87,80.19,80.44,51757.0
2018-09-07 12:30:00,80.46,81.06,80.46,81.06,5300.0,80.46,81.06,80.46,81.06,5300.0
2018-09-07 13:00:00,80.97,80.97,80.12,80.26,8643.0,80.97,80.97,80.12,80.26,8643.0
2018-09-07 13:30:00,80.34,80.51,80.23,80.48,16209.0,80.34,80.51,80.23,80.48,16209.0
2018-09-07 14:00:00,80.4,80.94,80.37,80.94,4833.0,80.4,80.94,80.37,80.94,4833.0
2018-09-07 14:30:00,80.87,81.01,80.72,81.01,8127.0,80.87,81.01,80.72,81.01,8127.0
2018-09-07 15:00:00,81.0,81.0,80.26,80.42,31329.0,81.0,81.0,80.26,80.42,31329.0
2018-09-07 15:30:00,80.49,80.67,80.3,80.64,69668.0,80.49,80.67,80.3,80.64,69668.0
2018-09-10 09:30:00,81.09,81.69,80.52,80.71,15830.0,81.09,81.69,80.52,80.71,15830.0
2018-09-10 10:00:00,80.7,81.03,80.58,81.01,8220.0,80.7,81.03,80.58,81.01,8220.0
2018-09-10 10:30:00,81.09,81.5,81.0,81.5,6608.0,81.09,81.5,81.0,81.5,6608.0
2018-09-10 11:00:00,81.41,82.01,81.15,81.93,15313.0,81.41,82.01,81.15,81.93,15313.0
2018-09-10 11:30:00,81.95,82.0,81.6,81.6,7026.0,81.95,82.0,81.6,81.6,7026.0
2018-09-10 12:00:00,81.59,81.86,81.48,81.6,5600.0,81.59,81.86,81.48,81.6,5600.0
2018-09-10 12:30:00,81.61,81.7,81.27,81.4,8423.0,81.61,81.7,81.27,81.4,8423.0
2018-09-10 13:00:00,81.48,81.78,81.37,81.78,6246.0,81.48,81.78,81.37,81.78,6246.0
2018-09-10 13:30:00,81.7,82.03,81.65,81.72,7641.0,81.7,82.03,81.65,81.72,7641.0
2018-09-10 14:00:00,81.67,81.81,81.44,81.53,14637.0,81.67,81.81,81.44,81.53,14637.0
2018-09-10 14:30:00,81.59,81.76,81.48,81.56,7600.0,81.59,81.76,81.48,81.56,7600.0
2018-09-10 15:00:00,81.54,81.7,81.43,81.55,16108.0,81.54,81.7,81.43,81.55,16108.0
2018-09-10 15:30:00,81.52,81.52,81.24,81.47,35891.0,81.52,81.52,81.24,81.47,35891.0
2018-09-11 09:30:00,81.78,83.4,81.65,82.68,25992.0,81.78,83.4,81.65,82.68,25992.0
2018-09-11 10:00:00,82.56,83.33,82.46,82.9,21355.0,82.56,83.33,82.46,82.9,21355.0
2018-09-11 10:30:00,82.88,82.88,82.33,82.51,15225.0,82.88,82.88,82.33,82.51,15225.0
2018-09-11 11:00:00,82.52,82.96,82.51,82.91,21839.0,82.52,82.96,82.51,82.91,21839.0
2018-09-11 11:30:00,82.91,83.66,82.77,83.53,15733.0,82.91,83.66,82.77,83.53,15733.0
2018-09-11 12:00:00,83.69,83.84,83.43,83.47,17905.0,83.69,83.84,83.43,83.47,17905.0
2018-09-11 12:30:00,83.54,83.76,83.33,83.76,16428.0,83.54,83.76,83.33,83.76,16428.0
2018-09-11 13:00:00,83.72,83.76,82.82,82.82,18806.0,83.72,83.76,82.82,82.82,18806.0
2018-09-11 13:30:00,82.59,82.88,82.39,82.56,33128.0,82.59,82.88,82.39,82.56,33128.0
2018-09-11 14:00:00,82.63,83.16,82.39,82.83,45284.0,82.63,83.16,82.39,82.83,45284.0
2018-09-11 14:30:00,82.83,83.02,82.75,82.77,24142.0,82.83,83.02,82.75,82.77,24142.0
2018-09-11 15:00:00,82.77,82.86,82.43,82.65,38089.0,82.77,82.86,82.43,82.65,38089.0
2018-09-11 15:30:00,82.68,82.79,82.45,82.45,153018.0,82.68,82.79,82.45,82.45,153018.0
2018-09-12 09:30:00,82.55,83.53,82.46,82.48,16715.0,82.55,83.53,82.46,82.48,16715.0
2018-09-12 10:00:00,82.57,82.69,81.84,82.04,26636.0,82.57,82.69,81.84,82.04,26636.0
2018-09-12 10:30:00,82.03,82.1,81.18,82.02,23430.0,82.03,82.1,81.18,82.02,23430.0
2018-09-12 11:00:00,82.0,82.6,81.91,82.4,35746.0,82.0,82.6,81.91,82.4,35746.0
2018-09-12 11:30:00,82.43,82.56,81.76,82.02,10315.0,82.43,82.56,81.76,82.02,10315.0
2018-09-12 12:00:00,82.07,82.85,82.07,82.85,30402.0,82.07,82.85,82.07,82.85,30402.0
2018-09-12 12:30:00,82.84,83.12,82.64,83.02,15562.0,82.84,83.12,82.64,83.02,15562.0
2018-09-12 13:00:00,83.04,83.33,82.95,83.21,15472.0,83.04,83.33,82.95,83.21,15472.0
2018-09-12 13:30:00,83.19,83.28,82.77,82.84,8220.0,83.19,83.28,82.77,82.84,8220.0
2018-09-12 14:00:00,82.87,82.98,82.76,82.76,12770.0,82.87,82.98,82.76,82.76,12770.0
2018-09-12 14:30:00,82.8,82.93,82.67,82.78,18555.0,82.8,82.93,82.67,82.78,18555.0
2018-09-12 15:00:00,82.71,82.84,82.69,82.8,19944.0,82.71,82.84,82.69,82.8,19944.0
2018-09-12 15:30:00,82.8,83.0,82.69,82.78,44188.0,82.8,83.0,82.69,82.78,44188.0
2018-09-13 09:30:00,83.32,84.22,83.0,83.77,16020.0,83.32,84.22,83.0,83.77,16020.0
2018-09-13 10:00:00,83.75,83.93,82.9,82.9,7470.0,83.75,83.93,82.9,82.9,7470.0
2018-09-13 10:30:00,83.02,83.15,82.69,83.05,13046.0,83.02,83.15,82.69,83.05,13046.0
2018-09-13 11:00:00,83.0,83.07,82.49,82.86,115177.0,83.0,83.07,82.49,82.86,115177.0
2018-09-13 11:30:00,82.85,83.68,82.57,83.49,55402.0,82.85,83.68,82.57,83.49,55402.0
2018-09-13 12:00:00,83.56,83.68,83.12,83.12,11100.0,83.56,83.68,83.12,83.12,11100.0
2018-09-13 12:30:00,83.12,83.76,83.07,83.07,7380.0,83.12,83.76,83.07,83.07,7380.0
2018-09-13 13:00:00,83.13,83.45,82.96,83.44,13604.0,83.13,83.45,82.96,83.44,13604.0
2018-09-13 13:30:00,83.48,83.62,83.32,83.56,7336.0,83.48,83.62,83.32,83.56,7336.0
2018-09-13 14:00:00,83.5,83.87,83.28,83.49,6750.0,83.5,83.87,83.28,83.49,6750.0
2018-09-13 14:30:00,83.59,83.63,83.28,83.47,9188.0,83.59,83.63,83.28,83.47,9188.0
2018-09-13 15:00:00,83.52,83.57,83.23,83.33,10373.0,83.52,83.57,83.23,83.33,10373.0
2018-09-13 15:30:00,83.31,83.67,83.21,83.63,42642.0,83.31,83.67,83.21,83.63,42642.0
2018-09-14 09:30:00,83.55,84.36,83.55,83.83,13916.0,83.55,84.36,83.55,83.83,13916.0
2018-09-14 10:00:00,83.93,84.86,83.93,84.85,25776.0,83.93,84.86,83.93,84.85,25776.0
2018-09-14 10:30:00,84.86,85.0,84.42,84.61,20861.0,84.86,85.0,84.42,84.61,20861.0
2018-09-14 11:00:00,84.55,84.99,84.54,84.88,9275.0,84.55,84.99,84.54,84.88,9275.0
2018-09-14 11:30:00,85.0,85.01,84.78,84.99,6220.0,85.0,85.01,84.78,84.99,6220.0
2018-09-14 12:00:00,84.97,84.98,84.57,84.72,21815.0,84.97,84.98,84.57,84.72,21815.0
2018-09-14 12:30:00,84.78,85.02,84.73,84.95,14604.0,84.78,85.02,84.73,84.95,14604.0
2018-09-14 13:00:00,84.94,85.0,84.67,84.94,10021.0,84.94,85.0,84.67,84.94,10021.0
2018-09-14 13:30:00,84.99,85.06,84.82,85.01,20497.0,84.99,85.06,84.82,85.01,20497.0
2018-09-14 14:00:00,85.0,85.51,84.98,85.3,22654.0,85.0,85.51,84.98,85.3,22654.0
2018-09-14 14:30:00,85.38,85.56,85.02,85.02,15469.0,85.38,85.56,85.02,85.02,15469.0
2018-09-14 15:00:00,85.02,85.17,84.6,84.68,29905.0,85.02,85.17,84.6,84.68,29905.0
2018-09-14 15:30:00,84.7,85.21,84.7,85.13,58722.0,84.7,85.21,84.7,85.13,58722.0
2018-09-17 09:30:00,85.16,88.48,83.05,83.99,38463.0,85.16,88.48,83.05,83.99,38463.0
2018-09-17 10:00:00,83.8,83.82,82.41,82.77,54244.0,83.8,83.82,82.41,82.77,54244.0
2018-09-17 10:30:00,82.68,83.04,82.43,82.88,18746.0,82.68,83.04,82.43,82.88,18746.0
2018-09-17 11:00:00,83.1,83.76,83.1,83.62,19178.0,83.1,83.76,83.1,83.62,19178.0
2018-09-17 11:30:00,83.56,83.79,83.35,83.77,17595.0,83.56,83.79,83.35,83.77,17595.0
2018-09-17 12:00:00,83.81,83.91,83.45,83.52,9300.0,83.81,83.91,83.45,83.52,9300.0
2018-09-17 12:30:00,83.46,83.85,83.36,83.69,11200.0,83.46,83.85,83.36,83.69,11200.0
2018-09-17 13:00:00,83.7,83.7,83.04,83.09,11240.0,83.7,83.7,83.04,83.09,11240.0
2018-09-17 13:30:00,83.09,83.1,82.76,82.9,11669.0,83.09,83.1,82.76,82.9,11669.0
2018-09-17 14:00:00,82.85,83.13,82.6,82.6,10108.0,82.85,83.13,82.6,82.6,10108.0
2018-09-17 14:30:00,82.59,82.62,82.01,82.14,24861.0,82.59,82.62,82.01,82.14,24861.0
2018-09-17 15:00:00,82.12,82.12,81.14,81.18,36948.0,82.12,82.12,81.14,81.18,36948.0
2018-09-17 15:30:00,81.17,81.2,80.72,80.95,113883.0,81.17,81.2,80.72,80.95,113883.0
2018-09-18 09:30:00,80.75,82.1,80.48,81.52,46586.0,80.75,82.1,80.48,81.52,46586.0
2018-09-18 10:00:00,81.47,81.64,81.15,81.24,55049.0,81.47,81.64,81.15,81.24,55049.0
2018-09-18 10:30:00,81.28,81.5,81.2,81.42,38761.0,81.28,81.5,81.2,81.42,38761.0
2018-09-18 11:00:00,81.43,81.5,81.23,81.32,20900.0,81.43,81.5,81.23,81.32,20900.0
2018-09-18 11:30:00,81.3,81.5,81.11,81.11,32191.0,81.3,81.5,81.11,81.11,32191.0
2018-09-18 12:00:00,81.16,81.28,80.78,80.78,18268.0,81.16,81.28,80.78,80.78,18268.0
2018-09-18 12:30:00,80.81,80.85,80.56,80.6,18313.0,80.81,80.85,80.56,80.6,18313.0
2018-09-18 13:00:00,80.76,80.82,80.51,80.57,15535.0,80.76,80.82,80.51,80.57,15535.0
2018-09-18 13:30:00,80.63,80.79,80.46,80.77,33084.0,80.63,80.79,80.46,80.77,33084.0
2018-09-18 14:00:00,80.84,81.01,80.75,81.01,60490.0,80.84,81.01,80.75,81.01,60490.0
2018-09-18 14:30:00,81.04,81.34,80.9,81.01,17638.0,81.04,81.34,80.9,81.01,17638.0
2018-09-18 15:00:00,81.05,81.09,80.71,80.83,20952.0,81.05,81.09,80.71,80.83,20952.0
2018-09-18 15:30:00,80.8,80.86,80.57,80.71,48954.0,80.8,80.86,80.57,80.71,48954.0
2018-09-19 09:30:00,81.12,81.47,80.77,81.27,67378.0,81.12,81.47,80.77,81.27,67378.0
2018-09-19 10:00:00,81.21,81.69,80.83,80.9,50767.0,81.21,81.69,80.83,80.9,50767.0
2018-09-19 10:30:00,80.9,81.0,79.52,79.75,23687.0,80.9,81.0,79.52,79.75,23687.0
2018-09-19 11:00:00,79.65,80.34,79.64,79.96,16237.0,79.65,80.34,79.64,79.96,16237.0
2018-09-19 11:30:00,80.0,80.01,79.38,79.75,10411.0,80.0,80.01,79.38,79.75,10411.0
2018-09-19 12:00:00,79.84,79.88,79.05,79.06,15198.0,79.84,79.88,79.05,79.06,15198.0
2018-09-19 12:30:00,79.15,79.25,78.77,79.0,7054.0,79.15,79.25,78.77,79.0,7054.0
2018-09-19 13:00:00,78.94,78.95,78.49,78.79,23644.0,78.94,78.95,78.49,78.79,23644.0
2018-09-19 13:30:00,78.75,79.17,78.66,79.17,21965.0,78.75,79.17,78.66,79.17,21965.0
2018-09-19 14:00:00,79.23,79.4,79.04,79.04,21648.0,79.23,79.4,79.04,79.04,21648.0
2018-09-19 14:30:00,79.03,79.11,78.79,78.88,19491.0,79.03,79.11,78.79,78.88,19491.0
2018-09-19 15:00:00,78.89,79.42,78.48,79.25,49243.0,78.89,79.42,78.48,79.25,49243.0
2018-09-19 15:30:00,79.26,79.38,79.06,79.23,59350.0,79.26,79.38,79.06,79.23,59350.0
2018-09-20 09:30:00,79.64,80.26,78.58,80.26,17028.0,79.64,80.26,78.58,80.26,17028.0
2018-09-20 10:00:00,80.53,80.86,80.1,80.25,30246.0,80.53,80.86,80.1,80.25,30246.0
2018-09-20 10:30:00,80.28,80.71,80.23,80.53,10725.0,80.28,80.71,80.23,80.53,10725.0
2018-09-20 11:00:00,80.48,80.71,80.19,80.42,8114.0,80.48,80.71,80.19,80.42,8114.0
2018-09-20 11:30:00,80.47,80.75,80.27,80.27,9065.0,80.47,80.75,80.27,80.27,9065.0
2018-09-20 12:00:00,80.39,81.26,80.27,81.06,21782.0,80.39,81.26,80.27,81.06,21782.0
2018-09-20 12:30:00,81.03,81.25,80.95,81.13,6025.0,81.03,81.25,80.95,81.13,6025.0
2018-09-20 13:00:00,81.18,81.49,81.16,81.48,9053.0,81.18,81.49,81.16,81.48,9053.0
2018-09-20 13:30:00,81.49,81.56,81.26,81.47,13115.0,81.49,81.56,81.26,81.47,13115.0
2018-09-20 14:00:00,81.45,81.66,81.38,81.52,29153.0,81.45,81.66,81.38,81.52,29153.0
2018-09-20 14:30:00,81.58,81.8,81.47,81.75,16836.0,81.58,81.8,81.47,81.75,16836.0
2018-09-20 15:00:00,81.73,81.85,81.51,81.62,30403.0,81.73,81.85,81.51,81.62,30403.0
2018-09-20 15:30:00,81.6,81.66,81.47,81.54,117504.0,81.6,81.66,81.47,81.54,117504.0
2018-09-21 09:30:00,81.75,82.85,81.38,81.81,61275.0,81.75,82.85,81.38,81.81,61275.0
2018-09-21 10:00:00,81.74,82.22,81.74,81.77,13467.0,81.74,82.22,81.74,81.77,13467.0
2018-09-21 10:30:00,81.84,82.08,81.46,81.46,10300.0,81.84,82.08,81.46,81.46,10300.0
2018-09-21 11:00:00,81.46,81.64,81.26,81.56,10500.0,81.46,81.64,81.26,81.56,10500.0
2018-09-21 11:30:00,81.58,81.66,81.44,81.52,9713.0,81.58,81.66,81.44,81.52,9713.0
2018-09-21 12:00:00,81.4,81.46,80.8,81.09,14031.0,81.4,81.46,80.8,81.09,14031.0
2018-09-21 12:30:00,80.9,81.07,80.85,81.02,18213.0,80.9,81.07,80.85,81.02,18213.0
2018-09-21 13:00:00,81.01,81.31,80.91,81.18,9961.0,81.01,81.31,80.91,81.18,9961.0
2018-09-21 13:30:00,81.3,81.72,81.25,81.54,6783.0,81.3,81.72,81.25,81.54,6783.0
2018-09-21 14:00:00,81.54,81.66,81.47,81.57,4600.0,81.54,81.66,81.47,81.57,4600.0
2018-09-21 14:30:00,81.55,81.66,81.32,81.57,10067.0,81.55,81.66,81.32,81.57,10067.0
2018-09-21 15:00:00,81.54,81.66,81.45,81.52,10333.0,81.54,81.66,81.45,81.52,10333.0
2018-09-21 15:30:00,81.5,81.56,81.32,81.5,40353.0,81.5,81.56,81.32,81.5,40353.0
2018-09-24 09:30:00,80.5,81.8,79.85,81.67,27533.0,80.5,81.8,79.85,81.67,27533.0
2018-09-24 10:00:00,81.64,82.24,81.63,81.76,7345.0,81.64,82.24,81.63,81.76,7345.0
2018-09-24 10:30:00,81.71,81.75,80.75,80.76,18126.0,81.71,81.75,80.75,80.76,18126.0
2018-09-24 11:00:00,80.91,81.75,80.62,81.36,12819.0,80.91,81.75,80.62,81.36,12819.0
2018-09-24 11:30:00,81.29,81.5,81.0,81.29,11447.0,81.29,81.5,81.0,81.29,11447.0
2018-09-24 12:00:00,81.21,81.32,80.75,80.84,24185.0,81.21,81.32,80.75,80.84,24185.0
2018-09-24 12:30:00,80.82,81.3,80.82,81.09,11424.0,80.82,81.3,80.82,81.09,11424.0
2018-09-24 13:00:00,81.02,81.37,81.02,81.29,7925.0,81.02,81.37,81.02,81.29,7925.0
2018-09-24 13:30:00,81.2,81.43,81.1,81.38,22098.0,81.2,81.43,81.1,81.38,22098.0
2018-09-24 14:00:00,81.28,81.32,81.07,81.13,16099.0,81.28,81.32,81.07,81.13,16099.0
2018-09-24 14:30:00,81.1,81.16,80.9,80.9,19559.0,81.1,81.16,80.9,80.9,19559.0
2018-09-24 15:00:00,80.9,81.34,80.9,81.07,33575.0,80.9,81.34,80.9,81.07,33575.0
2018-09-24 15:30:00,81.06,81.1,80.78,80.83,24582.0,81.06,81.1,80.78,80.83,24582.0
2018-09-25 09:30:00,80.98,81.48,80.5,81.39,32512.0,80.98,81.48,80.5,81.39,32512.0
2018-09-25 10:00:00,81.33,81.55,81.13,81.17,10284.0,81.33,81.55,81.13,81.17,10284.0
2018-09-25 10:30:00,81.12,81.41,80.72,80.72,12800.0,81.12,81.41,80.72,80.72,12800.0
2018-09-25 11:00:00,80.74,81.42,80.74,81.37,9110.0,80.74,81.42,80.74,81.37,9110.0
2018-09-25 11:30:00,81.33,81.44,81.12,81.44,13804.0,81.33,81.44,81.12,81.44,13804.0
2018-09-25 12:00:00,81.4,81.4,81.06,81.21,11445.0,81.4,81.4,81.06,81.21,11445.0
2018-09-25 12:30:00,81.2,81.2,80.45,80.94,41220.0,81.2,81.2,80.45,80.94,41220.0
2018-09-25 13:00:00,81.05,81.21,80.69,81.01,8500.0,81.05,81.21,80.69,81.01,8500.0
2018-09-25 13:30:00,81.07,81.14,80.88,80.98,10164.0,81.07,81.14,80.88,80.98,10164.0
2018-09-25 14:00:00,81.0,81.42,80.97,81.39,35779.0,81.0,81.42,80.97,81.39,35779.0
2018-09-25 14:30:00,81.42,81.55,81.31,81.4,10454.0,81.42,81.55,81.31,81.4,10454.0
2018-09-25 15:00:00,81.4,81.45,81.28,81.37,19367.0,81.4,81.45,81.28,81.37,19367.0
2018-09-25 15:30:00,81.37,81.46,81.3,81.35,44643.0,81.37,81.46,81.3,81.35,44643.0
2018-09-26 09:30:00,81.57,81.82,80.22,80.8,13740.0,81.57,81.82,80.22,80.8,13740.0
2018-09-26 10:00:00,81.06,81.53,80.6,81.53,4332.0,81.06,81.53,80.6,81.53,4332.0
2018-09-26 10:30:00,81.58,81.81,81.23,81.23,7001.0,81.58,81.81,81.23,81.23,7001.0
2018-09-26 11:00:00,81.28,81.58,81.27,81.58,7800.0,81.28,81.58,81.27,81.58,7800.0
2018-09-26 11:30:00,81.52,81.64,81.42,81.47,5786.0,81.52,81.64,81.42,81.47,5786.0
2018-09-26 12:00:00,81.5,81.85,81.46,81.79,15438.0,81.5,81.85,81.46,81.79,15438.0
2018-09-26 12:30:00,81.81,81.88,81.64,81.81,18831.0,81.81,81.88,81.64,81.81,18831.0
2018-09-26 13:00:00,81.88,81.99,81.64,81.64,5500.0,81.88,81.99,81.64,81.64,5500.0
2018-09-26 13:30:00,81.64,81.65,81.23,81.61,4500.0,81.64,81.65,81.23,81.61,4500.0
2018-09-26 14:00:00,81.48,81.75,81.39,81.54,6100.0,81.48,81.75,81.39,81.54,6100.0
2018-09-26 14:30:00,81.56,81.63,81.18,81.29,5803.0,81.56,81.63,81.18,81.29,5803.0
2018-09-26 15:00:00,81.26,81.49,81.07,81.18,12127.0,81.26,81.49,81.07,81.18,12127.0
2018-09-26 15:30:00,81.18,81.18,79.99,80.01,76061.0,81.18,81.18,79.99,80.01,76061.0
2018-09-27 09:30:00,80.05,81.07,80.05,80.88,9391.0,80.05,81.07,80.05,80.88,9391.0
2018-09-27 10:00:00,80.9,80.95,80.26,80.26,5075.0,80.9,80.95,80.26,80.26,5075.0
2018-09-27 10:30:00,80.14,80.5,79.92,80.5,7432.0,80.14,80.5,79.92,80.5,7432.0
2018-09-27 11:00:00,80.45,80.45,80.1,80.1,3038.0,80.45,80.45,80.1,80.1,3038.0
2018-09-27 11:30:00,80.05,80.07,79.74,79.87,22110.0,80.05,80.07,79.74,79.87,22110.0
2018-09-27 12:00:00,79.82,79.94,79.62,79.94,3400.0,79.82,79.94,79.62,79.94,3400.0
2018-09-27 12:30:00,79.99,80.0,79.9,79.97,10347.0,79.99,80.0,79.9,79.97,10347.0
2018-09-27 13:00:00,79.91,79.95,79.87,79.9,1883.0,79.91,79.95,79.87,79.9,1883.0
2018-09-27 13:30:00,79.94,79.94,79.7,79.85,4425.0,79.94,79.94,79.7,79.85,4425.0
2018-09-27 14:00:00,79.79,79.92,79.61,79.63,8619.0,79.79,79.92,79.61,79.63,8619.0
2018-09-27 14:30:00,79.6,79.76,79.56,79.69,8424.0,79.6,79.76,79.56,79.69,8424.0
2018-09-27 15:00:00,79.71,79.75,79.55,79.66,15258.0,79.71,79.75,79.55,79.66,15258.0
2018-09-27 15:30:00,79.64,79.68,79.4,79.61,40859.0,79.64,79.68,79.4,79.61,40859.0
2018-09-28 09:30:00,78.99,80.25,78.75,80.0,24363.0,78.99,80.25,78.75,80.0,24363.0
2018-09-28 10:00:00,80.0,80.67,79.92,80.67,6000.0,80.0,80.67,79.92,80.67,6000.0
2018-09-28 10:30:00,80.83,81.1,80.56,81.05,24779.0,80.83,81.1,80.56,81.05,24779.0
2018-09-28 11:00:00,81.1,81.51,81.0,81.13,5921.0,81.1,81.51,81.0,81.13,5921.0
2018-09-28 11:30:00,81.04,81.04,80.77,80.83,29998.0,81.04,81.04,80.77,80.83,29998.0
2018-09-28 12:00:00,80.77,81.41,80.75,81.38,11451.0,80.77,81.41,80.75,81.38,11451.0
2018-09-28 12:30:00,81.38,81.56,81.13,81.37,5900.0,81.38,81.56,81.13,81.37,5900.0
2018-09-28 13:00:00,81.34,81.35,81.05,81.15,4138.0,81.34,81.35,81.05,81.15,4138.0
2018-09-28 13:30:00,81.17,81.18,80.9,80.96,5900.0,81.17,81.18,80.9,80.96,5900.0
2018-09-28 14:00:00,80.96,81.1,80.57,80.7,22349.0,80.96,81.1,80.57,80.7,22349.0
2018-09-28 14:30:00,80.7,80.76,80.48,80.48,3929.0,80.7,80.76,80.48,80.48,3929.0
2018-09-28 15:00:00,80.49,80.66,80.4,80.41,5989.0,80.49,80.66,80.4,80.41,5989.0
2018-09-28 15:30:00,80.39,80.45,80.15,80.25,28026.0,80.39,80.45,80.15,80.25,28026.0
2018-10-01 09:30:00,80.84,81.3,80.27,80.27,8103.0,80.84,81.3,80.27,80.27,8103.0
2018-10-01 10:00:00,80.23,80.62,80.12,80.62,9671.0,80.23,80.62,80.12,80.62,9671.0
2018-10-01 10:30:00,80.78,80.79,80.38,80.51,30192.0,80.78,80.79,80.38,80.51,30192.0
2018-10-01 11:00:00,80.45,80.45,79.91,80.11,10600.0,80.45,80.45,79.91,80.11,10600.0
2018-10-01 11:30:00,80.01,80.14,79.55,79.68,5892.0,80.01,80.14,79.55,79.68,5892.0
2018-10-01 12:00:00,79.77,79.92,79.64,79.79,4431.0,79.77,79.92,79.64,79.79,4431.0
2018-10-01 12:30:00,79.7,79.84,79.44,79.52,5469.0,79.7,79.84,79.44,79.52,5469.0
2018-10-01 13:00:00,79.5,79.68,79.5,79.62,3350.0,79.5,79.68,79.5,79.62,3350.0
2018-10-01 13:30:00,79.63,79.71,79.5,79.63,4383.0,79.63,79.71,79.5,79.63,4383.0
2018-10-01 14:00:00,79.65,79.81,79.48,79.75,20394.0,79.65,79.81,79.48,79.75,20394.0
2018-10-01 14:30:00,79.74,79.89,79.51,79.87,14211.0,79.74,79.89,79.51,79.87,14211.0
2018-10-01 15:00:00,79.85,79.85,79.04,79.04,17445.0,79.85,79.85,79.04,79.04,17445.0
2018-10-01 15:30:00,79.03,79.11,78.73,78.84,31024.0,79.03,79.11,78.73,78.84,31024.0
2018-10-02 09:30:00,78.45,78.45,77.25,78.17,15063.0,78.45,78.45,77.25,78.17,15063.0
2018-10-02 10:00:00,78.19,78.69,77.8,78.65,10040.0,78.19,78.69,77.8,78.65,10040.0
2018-10-02 10:30:00,78.58,78.83,77.91,77.94,10480.0,78.58,78.83,77.91,77.94,10480.0
2018-10-02 11:00:00,77.83,78.1,77.68,77.7,11571.0,77.83,78.1,77.68,77.7,11571.0
2018-10-02 11:30:00,77.75,77.97,77.53,77.88,8094.0,77.75,77.97,77.53,77.88,8094.0
2018-10-02 12:00:00,77.83,77.85,77.27,77.52,8130.0,77.83,77.85,77.27,77.52,8130.0
2018-10-02 12:30:00,77.51,77.63,77.05,77.25,9846.0,77.51,77.63,77.05,77.25,9846.0
2018-10-02 13:00:00,77.31,77.46,77.08,77.37,9190.0,77.31,77.46,77.08,77.37,9190.0
2018-10-02 13:30:00,77.44,77.49,77.26,77.37,8200.0,77.44,77.49,77.26,77.37,8200.0
2018-10-02 14:00:00,77.36,77.4,77.19,77.19,8311.0,77.36,77.4,77.19,77.19,8311.0
2018-10-02 14:30:00,77.13,77.13,76.5,76.83,16676.0,77.13,77.13,76.5,76.83,16676.0
2018-10-02 15:00:00,76.77,76.78,76.05,76.05,18989.0,76.77,76.78,76.05,76.05,18989.0
2018-10-02 15:30:00,76.16,76.27,75.86,76.24,50724.0,76.16,76.27,75.86,76.24,50724.0
2018-10-03 09:30:00,76.37,76.85,75.7,76.85,10024.0,76.37,76.85,75.7,76.85,10024.0
2018-10-03 10:00:00,76.83,77.72,76.83,77.51,15597.0,76.83,77.72,76.83,77.51,15597.0
2018-10-03 10:30:00,77.57,77.63,76.82,76.82,6070.0,77.57,77.63,76.82,76.82,6070.0
2018-10-03 11:00:00,76.64,76.96,76.64,76.96,4350.0,76.64,76.96,76.64,76.96,4350.0
2018-10-03 11:30:00,77.38,77.48,77.1,77.48,4200.0,77.38,77.48,77.1,77.48,4200.0
2018-10-03 12:00:00,77.48,77.48,77.26,77.37,4800.0,77.48,77.48,77.26,77.37,4800.0
2018-10-03 12:30:00,77.43,77.43,77.01,77.12,2419.0,77.43,77.43,77.01,77.12,2419.0
2018-10-03 13:00:00,77.1,77.32,77.08,77.28,4031.0,77.1,77.32,77.08,77.28,4031.0
2018-10-03 13:30:00,77.29,77.29,76.95,77.05,5665.0,77.29,77.29,76.95,77.05,5665.0
2018-10-03 14:00:00,77.12,77.33,77.02,77.33,5443.0,77.12,77.33,77.02,77.33,5443.0
2018-10-03 14:30:00,77.4,77.4,76.95,77.12,9799.0,77.4,77.4,76.95,77.12,9799.0
2018-10-03 15:00:00,77.13,77.15,76.93,77.05,4800.0,77.13,77.15,76.93,77.05,4800.0
2018-10-03 15:30:00,77.02,77.28,76.99,77.24,17133.0,77.02,77.28,76.99,77.24,17133.0
2018-10-04 09:30:00,76.96,77.05,76.09,76.4,12573.0,76.96,77.05,76.09,76.4,12573.0
2018-10-04 10:00:00,76.33,76.33,75.3,75.36,5775.0,76.33,76.33,75.3,75.36,5775.0
2018-10-04 10:30:00,75.29,75.54,74.89,74.94,13128.0,75.29,75.54,74.89,74.94,13128.0
2018-10-04 11:00:00,74.87,75.07,74.71,74.87,10938.0,74.87,75.07,74.71,74.87,10938.0
2018-10-04 11:30:00,74.86,74.86,74.25,74.35,9423.0,74.86,74.86,74.25,74.35,9423.0
2018-10-04 12:00:00,74.29,74.32,72.87,73.23,19306.0,74.29,74.32,72.87,73.23,19306.0
2018-10-04 12:30:00,73.25,73.44,73.1,73.21,30032.0,73.25,73.44,73.1,73.21,30032.0
2018-10-04 13:00:00,73.26,73.42,73.11,73.2,11395.0,73.26,73.42,73.11,73.2,11395.0
2018-10-04 13:30:00,73.16,73.22,72.88,73.02,23487.0,73.16,73.22,72.88,73.02,23487.0
2018-10-04 14:00:00,73.04,73.19,72.97,73.13,26214.0,73.04,73.19,72.97,73.13,26214.0
2018-10-04 14:30:00,73.12,73.58,73.06,73.34,33421.0,73.12,73.58,73.06,73.34,33421.0
2018-10-04 15:00:00,73.31,73.32,72.95,72.95,22897.0,73.31,73.32,72.95,72.95,22897.0
2018-10-04 15:30:00,72.89,73.27,72.89,73.02,107660.0,72.89,73.27,72.89,73.02,107660.0
2018-10-05 09:30:00,73.2,74.2,72.34,72.94,22419.0,73.2,74.2,72.34,72.94,22419.0
2018-10-05 10:00:00,72.82,73.12,72.47,72.64,18561.0,72.82,73.12,72.47,72.64,18561.0
2018-10-05 10:30:00,72.67,72.68,71.74,72.03,22998.0,72.67,72.68,71.74,72.03,22998.0
2018-10-05 11:00:00,72.02,72.1,71.04,71.4,18585.0,72.02,72.1,71.04,71.4,18585.0
2018-10-05 11:30:00,71.4,71.63,70.61,70.7,23061.0,71.4,71.63,70.61,70.7,23061.0
2018-10-05 12:00:00,70.7,70.94,70.56,70.84,17599.0,70.7,70.94,70.56,70.84,17599.0
2018-10-05 12:30:00,70.88,71.11,70.45,71.05,9851.0,70.88,71.11,70.45,71.05,9851.0
2018-10-05 13:00:00,71.07,71.07,70.41,70.42,12981.0,71.07,71.07,70.41,70.42,12981.0
2018-10-05 13:30:00,70.51,71.54,70.41,71.54,15795.0,70.51,71.54,70.41,71.54,15795.0
2018-10-05 14:00:00,71.53,71.87,71.4,71.77,14466.0,71.53,71.87,71.4,71.77,14466.0
2018-10-05 14:30:00,71.81,72.16,71.54,72.06,16604.0,71.81,72.16,71.54,72.06,16604.0
2018-10-05 15:00:00,72.06,72.26,71.77,71.77,22955.0,72.06,72.26,71.77,71.77,22955.0
2018-10-05 15:30:00,71.78,72.03,71.43,71.66,59734.0,71.78,72.03,71.43,71.66,59734.0
2018-10-08 09:30:00,71.05,72.01,71.04,71.96,15668.0,71.05,72.01,71.04,71.96,15668.0
2018-10-08 10:00:00,72.14,72.14,71.42,71.42,8303.0,72.14,72.14,71.42,71.42,8303.0
2018-10-08 10:30:00,71.39,71.44,70.51,70.64,8505.0,71.39,71.44,70.51,70.64,8505.0
2018-10-08 11:00:00,70.51,70.51,68.88,69.07,14781.0,70.51,70.51,68.88,69.07,14781.0
2018-10-08 11:30:00,69.0,69.0,68.01,68.8,19697.0,69.0,69.0,68.01,68.8,19697.0
2018-10-08 12:00:00,68.8,68.97,67.99,68.72,35273.0,68.8,68.97,67.99,68.72,35273.0
2018-10-08 12:30:00,68.62,68.76,68.41,68.47,15395.0,68.62,68.76,68.41,68.47,15395.0
2018-10-08 13:00:00,68.46,68.86,68.43,68.62,11222.0,68.46,68.86,68.43,68.62,11222.0
2018-10-08 13:30:00,68.62,69.2,68.61,68.9,16845.0,68.62,69.2,68.61,68.9,16845.0
2018-10-08 14:00:00,68.84,69.48,68.84,69.36,12099.0,68.84,69.48,68.84,69.36,12099.0
2018-10-08 14:30:00,69.36,70.45,69.36,70.2,9509.0,69.36,70.45,69.36,70.2,9509.0
2018-10-08 15:00:00,70.17,70.6,69.94,69.94,16820.0,70.17,70.6,69.94,69.94,16820.0
2018-10-08 15:30:00,69.97,70.17,69.81,69.83,38001.0,69.97,70.17,69.81,69.83,38001.0
2018-10-09 09:30:00,69.42,70.92,69.15,70.4,12929.0,69.42,70.92,69.15,70.4,12929.0
2018-10-09 10:00:00,70.4,70.45,69.51,69.6,16501.0,70.4,70.45,69.51,69.6,16501.0
2018-10-09 10:30:00,69.76,70.21,69.72,70.06,23238.0,69.76,70.21,69.72,70.06,23238.0
2018-10-09 11:00:00,70.08,70.15,69.67,70.03,9248.0,70.08,70.15,69.67,70.03,9248.0
2018-10-09 11:30:00,70.03,70.05,69.56,69.56,2700.0,70.03,70.05,69.56,69.56,2700.0
2018-10-09 12:00:00,69.57,69.7,69.08,69.32,6711.0,69.57,69.7,69.08,69.32,6711.0
2018-10-09 12:30:00,69.28,69.48,68.9,68.91,12712.0,69.28,69.48,68.9,68.91,12712.0
2018-10-09 13:00:00,68.83,69.21,68.57,69.03,25910.0,68.83,69.21,68.57,69.03,25910.0
2018-10-09 13:30:00,69.2,69.25,68.93,69.25,9397.0,69.2,69.25,68.93,69.25,9397.0
2018-10-09 14:00:00,69.13,69.57,69.06,69.54,5200.0,69.13,69.57,69.06,69.54,5200.0
2018-10-09 14:30:00,69.46,69.9,69.34,69.86,10488.0,69.46,69.9,69.34,69.86,10488.0
2018-10-09 15:00:00,69.88,69.9,69.46,69.84,10843.0,69.88,69.9,69.46,69.84,10843.0
2018-10-09 15:30:00,69.87,69.97,69.54,69.75,54038.0,69.87,69.97,69.54,69.75,54038.0
2018-10-10 09:30:00,69.43,69.43,67.06,67.06,6527.0,69.43,69.43,67.06,67.06,6527.0
2018-10-10 10:00:00,67.05,67.52,66.38,67.38,11196.0,67.05,67.52,66.38,67.38,11196.0
2018-10-10 10:30:00,67.11,67.12,66.09,66.72,23891.0,67.11,67.12,66.09,66.72,23891.0
2018-10-10 11:00:00,66.76,66.76,65.74,66.41,32324.0,66.76,66.76,65.74,66.41,32324.0
2018-10-10 11:30:00,66.38,66.39,65.98,66.08,14677.0,66.38,66.39,65.98,66.08,14677.0
2018-10-10 12:00:00,66.06,66.48,65.59,66.32,9060.0,66.06,66.48,65.59,66.32,9060.0
2018-10-10 12:30:00,66.25,66.25,65.78,65.78,11868.0,66.25,66.25,65.78,65.78,11868.0
2018-10-10 13:00:00,65.53,66.48,65.53,66.46,5890.0,65.53,66.48,65.53,66.46,5890.0
2018-10-10 13:30:00,66.37,66.74,66.31,66.5,5809.0,66.37,66.74,66.31,66.5,5809.0
2018-10-10 14:00:00,66.53,66.53,66.01,66.41,6628.0,66.53,66.53,66.01,66.41,6628.0
2018-10-10 14:30:00,66.52,66.55,66.0,66.55,9579.0,66.52,66.55,66.0,66.55,9579.0
2018-10-10 15:00:00,66.55,66.55,66.0,66.33,13911.0,66.55,66.55,66.0,66.33,13911.0
2018-10-10 15:30:00,66.31,66.43,65.7,65.8,59125.0,66.31,66.43,65.7,65.8,59125.0
2018-10-11 09:30:00,65.23,67.99,65.23,67.32,65846.0,65.23,67.99,65.23,67.32,65846.0
2018-10-11 10:00:00,67.59,67.59,65.85,66.61,17874.0,67.59,67.59,65.85,66.61,17874.0
2018-10-11 10:30:00,66.6,66.76,65.05,65.2,22382.0,66.6,66.76,65.05,65.2,22382.0
2018-10-11 11:00:00,65.06,65.18,64.09,64.59,37322.0,65.06,65.18,64.09,64.59,37322.0
2018-10-11 11:30:00,64.39,65.8,64.11,64.98,21775.0,64.39,65.8,64.11,64.98,21775.0
2018-10-11 12:00:00,65.06,65.85,64.94,65.61,13920.0,65.06,65.85,64.94,65.61,13920.0
2018-10-11 12:30:00,65.53,65.53,64.94,65.17,16995.0,65.53,65.53,64.94,65.17,16995.0
2018-10-11 13:00:00,65.14,65.29,64.77,65.07,17900.0,65.14,65.29,64.77,65.07,17900.0
2018-10-11 13:30:00,65.17,65.23,64.66,64.95,16200.0,65.17,65.23,64.66,64.95,16200.0
2018-10-11 14:00:00,65.03,65.03,64.29,64.36,18370.0,65.03,65.03,64.29,64.36,18370.0
2018-10-11 14:30:00,64.35,64.35,63.51,63.95,31178.0,64.35,64.35,63.51,63.95,31178.0
2018-10-11 15:00:00,64.01,64.69,63.59,64.26,26300.0,64.01,64.69,63.59,64.26,26300.0
2018-10-11 15:30:00,64.2,64.46,63.8,64.0,63164.0,64.2,64.46,63.8,64.0,63164.0
2018-10-12 09:30:00,65.73,66.79,65.15,66.79,24703.0,65.73,66.79,65.15,66.79,24703.0
2018-10-12 10:00:00,66.9,67.33,65.86,65.86,15461.0,66.9,67.33,65.86,65.86,15461.0
2018-10-12 10:30:00,66.15,66.35,65.55,65.75,6150.0,66.15,66.35,65.55,65.75,6150.0
2018-10-12 11:00:00,65.84,66.0,65.44,65.51,14898.0,65.84,66.0,65.44,65.51,14898.0
2018-10-12 11:30:00,65.57,65.94,65.15,65.51,5295.0,65.57,65.94,65.15,65.51,5295.0
2018-10-12 12:00:00,65.39,65.39,65.01,65.01,4177.0,65.39,65.39,65.01,65.01,4177.0
2018-10-12 12:30:00,65.1,65.19,64.37,64.71,11807.0,65.1,65.19,64.37,64.71,11807.0
2018-10-12 13:00:00,64.93,65.36,64.84,65.36,3700.0,64.93,65.36,64.84,65.36,3700.0
2018-10-12 13:30:00,65.31,65.69,65.05,65.49,13142.0,65.31,65.69,65.05,65.49,13142.0
2018-10-12 14:00:00,65.52,65.52,64.78,64.81,5010.0,65.52,65.52,64.78,64.81,5010.0
2018-10-12 14:30:00,64.94,65.46,64.83,65.25,15105.0,64.94,65.46,64.83,65.25,15105.0
2018-10-12 15:00:00,65.34,65.56,65.08,65.49,5788.0,65.34,65.56,65.08,65.49,5788.0
2018-10-12 15:30:00,65.49,65.94,65.48,65.71,15482.0,65.49,65.94,65.48,65.71,15482.0
2018-10-15 09:30:00,65.48,65.48,64.15,65.31,6037.0,65.48,65.48,64.15,65.31,6037.0
2018-10-15 10:00:00,65.3,65.45,64.73,65.01,8422.0,65.3,65.45,64.73,65.01,8422.0
2018-10-15 10:30:00,64.86,65.16,64.6,64.88,5758.0,64.86,65.16,64.6,64.88,5758.0
2018-10-15 11:00:00,65.1,66.2,65.1,65.88,5968.0,65.1,66.2,65.1,65.88,5968.0
2018-10-15 11:30:00,65.99,66.12,65.76,66.01,17143.0,65.99,66.12,65.76,66.01,17143.0
2018-10-15 12:00:00,66.0,66.35,65.94,66.35,10694.0,66.0,66.35,65.94,66.35,10694.0
2018-10-15 12:30:00,66.4,66.62,66.22,66.37,4000.0,66.4,66.62,66.22,66.37,4000.0
2018-10-15 13:00:00,66.35,66.58,66.1,66.33,6669.0,66.35,66.58,66.1,66.33,6669.0
2018-10-15 13:30:00,66.57,66.9,66.49,66.86,4900.0,66.57,66.9,66.49,66.86,4900.0
2018-10-15 14:00:00,66.89,66.89,66.22,66.8,29241.0,66.89,66.89,66.22,66.8,29241.0
2018-10-15 14:30:00,66.62,67.04,66.45,66.95,5239.0,66.62,67.04,66.45,66.95,5239.0
2018-10-15 15:00:00,67.01,67.05,66.64,66.92,73559.0,67.01,67.05,66.64,66.92,73559.0
2018-10-15 15:30:00,66.9,67.18,66.84,66.84,56726.0,66.9,67.18,66.84,66.84,56726.0
2018-10-16 09:30:00,67.48,68.64,67.48,68.23,23548.0,67.48,68.64,67.48,68.23,23548.0
2018-10-16 10:00:00,68.27,68.45,67.72,67.96,12780.0,68.27,68.45,67.72,67.96,12780.0
2018-10-16 10:30:00,67.92,68.81,67.88,68.79,12252.0,67.92,68.81,67.88,68.79,12252.0
2018-10-16 11:00:00,69.01,69.01,68.69,68.89,31005.0,69.01,69.01,68.69,68.89,31005.0
2018-10-16 11:30:00,68.85,69.04,68.73,68.89,16872.0,68.85,69.04,68.73,68.89,16872.0
2018-10-16 12:00:00,69.06,69.16,68.96,69.1,8489.0,69.06,69.16,68.96,69.1,8489.0
2018-10-16 12:30:00,69.3,69.57,69.23,69.57,19888.0,69.3,69.57,69.23,69.57,19888.0
2018-10-16 13:00:00,69.55,70.22,69.55,69.97,30538.0,69.55,70.22,69.55,69.97,30538.0
2018-10-16 13:30:00,69.97,70.06,69.19,69.32,19431.0,69.97,70.06,69.19,69.32,19431.0
2018-10-16 14:00:00,69.32,69.67,69.2,69.26,34158.0,69.32,69.67,69.2,69.26,34158.0
2018-10-16 14:30:00,69.37,69.45,69.26,69.37,7654.0,69.37,69.45,69.26,69.37,7654.0
2018-10-16 15:00:00,69.31,69.73,69.23,69.7,16143.0,69.31,69.73,69.23,69.7,16143.0
2018-10-16 15:30:00,69.69,70.01,69.61,69.74,18521.0,69.69,70.01,69.61,69.74,18521.0
2018-10-17 09:30:00,69.96,70.06,67.89,68.88,24242.0,69.96,70.06,67.89,68.88,24242.0
2018-10-17 10:00:00,68.7,69.02,68.37,68.56,12654.0,68.7,69.02,68.37,68.56,12654.0
2018-10-17 10:30:00,68.6,68.74,67.84,68.02,7863.0,68.6,68.74,67.84,68.02,7863.0
2018-10-17 11:00:00,68.1,68.65,68.05,68.47,6900.0,68.1,68.65,68.05,68.47,6900.0
2018-10-17 11:30:00,68.42,68.52,67.68,68.2,14000.0,68.42,68.52,67.68,68.2,14000.0
2018-10-17 12:00:00,68.35,68.55,67.87,67.87,11635.0,68.35,68.55,67.87,67.87,11635.0
2018-10-17 12:30:00,67.8,68.04,67.4,67.49,5469.0,67.8,68.04,67.4,67.49,5469.0
2018-10-17 13:00:00,67.59,67.75,67.29,67.75,13333.0,67.59,67.75,67.29,67.75,13333.0
2018-10-17 13:30:00,67.75,67.95,67.48,67.77,14295.0,67.75,67.95,67.48,67.77,14295.0
2018-10-17 14:00:00,67.56,67.72,67.06,67.28,6600.0,67.56,67.72,67.06,67.28,6600.0
2018-10-17 14:30:00,67.23,67.98,67.22,67.94,5332.0,67.23,67.98,67.22,67.94,5332.0
2018-10-17 15:00:00,67.92,68.14,67.69,68.14,17291.0,67.92,68.14,67.69,68.14,17291.0
2018-10-17 15:30:00,68.12,68.23,67.9,67.97,51114.0,68.12,68.23,67.9,67.97,51114.0
2018-10-18 09:30:00,67.76,68.0,66.75,67.39,24570.0,67.76,68.0,66.75,67.39,24570.0
2018-10-18 10:00:00,67.25,67.25,66.7,66.7,4885.0,67.25,67.25,66.7,66.7,4885.0
2018-10-18 10:30:00,66.69,66.76,66.24,66.58,23163.0,66.69,66.76,66.24,66.58,23163.0
2018-10-18 11:00:00,66.64,66.64,65.75,65.86,14815.0,66.64,66.64,65.75,65.86,14815.0
2018-10-18 11:30:00,65.72,65.88,65.34,65.55,6708.0,65.72,65.88,65.34,65.55,6708.0
2018-10-18 12:00:00,65.58,66.01,65.56,66.01,3500.0,65.58,66.01,65.56,66.01,3500.0
2018-10-18 12:30:00,66.11,66.24,65.97,66.19,6503.0,66.11,66.24,65.97,66.19,6503.0
2018-10-18 13:00:00,66.19,66.27,65.81,65.88,14441.0,66.19,66.27,65.81,65.88,14441.0
2018-10-18 13:30:00,65.96,65.97,65.49,65.59,4353.0,65.96,65.97,65.49,65.59,4353.0
2018-10-18 14:00:00,65.55,65.87,65.31,65.37,27780.0,65.55,65.87,65.31,65.37,27780.0
2018-10-18 14:30:00,65.47,65.65,65.4,65.61,10414.0,65.47,65.65,65.4,65.61,10414.0
2018-10-18 15:00:00,65.65,65.65,65.28,65.5,7500.0,65.65,65.65,65.28,65.5,7500.0
2018-10-18 15:30:00,65.44,65.92,65.39,65.73,30312.0,65.44,65.92,65.39,65.73,30312.0
2018-10-19 09:30:00,66.22,67.16,65.84,66.58,12822.0,66.22,67.16,65.84,66.58,12822.0
2018-10-19 10:00:00,66.52,66.75,66.26,66.37,4587.0,66.52,66.75,66.26,66.37,4587.0
2018-10-19 10:30:00,66.49,66.65,66.05,66.2,8020.0,66.49,66.65,66.05,66.2,8020.0
2018-10-19 11:00:00,66.33,66.42,65.86,66.03,4016.0,66.33,66.42,65.86,66.03,4016.0
2018-10-19 11:30:00,66.0,66.0,65.43,65.57,4515.0,66.0,66.0,65.43,65.57,4515.0
2018-10-19 12:00:00,65.46,65.46,64.58,64.67,6000.0,65.46,65.46,64.58,64.67,6000.0
2018-10-19 12:30:00,64.72,64.92,64.39,64.92,4900.0,64.72,64.92,64.39,64.92,4900.0
2018-10-19 13:00:00,65.2,65.2,64.47,64.82,4503.0,65.2,65.2,64.47,64.82,4503.0
2018-10-19 13:30:00,64.85,64.99,64.73,64.78,6413.0,64.85,64.99,64.73,64.78,6413.0
2018-10-19 14:00:00,64.73,64.85,64.53,64.79,4998.0,64.73,64.85,64.53,64.79,4998.0
2018-10-19 14:30:00,64.73,65.06,64.73,64.75,12200.0,64.73,65.06,64.73,64.75,12200.0
2018-10-19 15:00:00,64.79,64.86,64.4,64.7,13189.0,64.79,64.86,64.4,64.7,13189.0
2018-10-19 15:30:00,64.66,64.76,64.41,64.45,26121.0,64.66,64.76,64.41,64.45,26121.0
2018-10-22 09:30:00,64.72,65.14,63.78,64.4,9001.0,64.72,65.14,63.78,64.4,9001.0
2018-10-22 10:00:00,64.7,65.3,64.36,64.83,19381.0,64.7,65.3,64.36,64.83,19381.0
2018-10-22 10:30:00,64.84,66.47,64.84,66.26,8715.0,64.84,66.47,64.84,66.26,8715.0
2018-10-22 11:00:00,66.09,66.62,65.78,65.93,10200.0,66.09,66.62,65.78,65.93,10200.0
2018-10-22 11:30:00,65.87,66.18,65.61,65.83,7812.0,65.87,66.18,65.61,65.83,7812.0
2018-10-22 12:00:00,66.04,66.08,65.25,65.52,11546.0,66.04,66.08,65.25,65.52,11546.0
2018-10-22 12:30:00,65.59,65.95,65.53,65.76,6900.0,65.59,65.95,65.53,65.76,6900.0
2018-10-22 13:00:00,65.8,66.16,65.45,65.45,7600.0,65.8,66.16,65.45,65.45,7600.0
2018-10-22 13:30:00,65.45,65.73,65.15,65.15,10500.0,65.45,65.73,65.15,65.15,10500.0
2018-10-22 14:00:00,65.18,65.39,65.02,65.15,14100.0,65.18,65.39,65.02,65.15,14100.0
2018-10-22 14:30:00,65.09,65.4,65.09,65.32,9963.0,65.09,65.4,65.09,65.32,9963.0
2018-10-22 15:00:00,65.41,65.8,65.41,65.68,9400.0,65.41,65.8,65.41,65.68,9400.0
2018-10-22 15:30:00,65.61,65.72,65.51,65.57,28228.0,65.61,65.72,65.51,65.57,28228.0
2018-10-23 09:30:00,64.23,65.36,64.23,64.8,6647.0,64.23,65.36,64.23,64.8,6647.0
2018-10-23 10:00:00,64.95,64.95,63.59,63.99,7114.0,64.95,64.95,63.59,63.99,7114.0
2018-10-23 10:30:00,63.93,64.32,63.65,64.2,5348.0,63.93,64.32,63.65,64.2,5348.0
2018-10-23 11:00:00,64.14,64.44,63.74,64.44,6221.0,64.14,64.44,63.74,64.44,6221.0
2018-10-23 11:30:00,64.61,64.61,64.05,64.38,2023.0,64.61,64.61,64.05,64.38,2023.0
2018-10-23 12:00:00,64.14,64.92,64.14,64.91,5382.0,64.14,64.92,64.14,64.91,5382.0
2018-10-23 12:30:00,64.93,65.7,64.91,65.62,37043.0,64.93,65.7,64.91,65.62,37043.0
2018-10-23 13:00:00,65.62,65.84,65.5,65.8,33158.0,65.62,65.84,65.5,65.8,33158.0
2018-10-23 13:30:00,65.9,65.92,65.11,65.4,44350.0,65.9,65.92,65.11,65.4,44350.0
2018-10-23 14:00:00,65.4,66.08,65.38,65.8,5300.0,65.4,66.08,65.38,65.8,5300.0
2018-10-23 14:30:00,65.88,65.98,65.63,65.69,3146.0,65.88,65.98,65.63,65.69,3146.0
2018-10-23 15:00:00,65.68,65.97,65.55,65.84,4800.0,65.68,65.97,65.55,65.84,4800.0
2018-10-23 15:30:00,65.86,65.86,65.31,65.38,20757.0,65.86,65.86,65.31,65.38,20757.0
2018-10-24 09:30:00,65.38,66.48,65.38,65.58,5636.0,65.38,66.48,65.38,65.58,5636.0
2018-10-24 10:00:00,65.44,65.77,64.78,64.78,5400.0,65.44,65.77,64.78,64.78,5400.0
2018-10-24 10:30:00,64.98,65.19,64.92,65.05,2300.0,64.98,65.19,64.92,65.05,2300.0
2018-10-24 11:00:00,64.88,64.88,63.99,63.99,5233.0,64.88,64.88,63.99,63.99,5233.0
2018-10-24 11:30:00,63.94,64.59,63.94,64.59,920.0,63.94,64.59,63.94,64.59,920.0
2018-10-24 12:00:00,64.59,64.6,64.18,64.25,8002.0,64.59,64.6,64.18,64.25,8002.0
2018-10-24 12:30:00,64.22,64.25,63.6,63.95,10202.0,64.22,64.25,63.6,63.95,10202.0
2018-10-24 13:00:00,63.71,63.85,62.92,63.02,5600.0,63.71,63.85,62.92,63.02,5600.0
2018-10-24 13:30:00,63.14,63.47,63.05,63.25,3698.0,63.14,63.47,63.05,63.25,3698.0
2018-10-24 14:00:00,63.04,63.04,62.5,63.01,6100.0,63.04,63.04,62.5,63.01,6100.0
2018-10-24 14:30:00,62.92,63.04,62.47,62.61,5477.0,62.92,63.04,62.47,62.61,5477.0
2018-10-24 15:00:00,62.58,62.7,62.2,62.22,15266.0,62.58,62.7,62.2,62.22,15266.0
2018-10-24 15:30:00,62.08,62.19,61.56,61.68,31878.0,62.08,62.19,61.56,61.68,31878.0
2018-10-25 09:30:00,62.59,64.23,62.41,63.91,22830.0,62.59,64.23,62.41,63.91,22830.0
2018-10-25 10:00:00,64.05,64.31,62.18,62.92,9960.0,64.05,64.31,62.18,62.92,9960.0
2018-10-25 10:30:00,63.18,63.59,63.03,63.34,3399.0,63.18,63.59,63.03,63.34,3399.0
2018-10-25 11:00:00,63.17,63.92,63.17,63.75,4216.0,63.17,63.92,63.17,63.75,4216.0
2018-10-25 11:30:00,63.79,63.9,63.37,63.82,5700.0,63.79,63.9,63.37,63.82,5700.0
2018-10-25 12:00:00,63.71,63.85,63.42,63.57,13094.0,63.71,63.85,63.42,63.57,13094.0
2018-10-25 12:30:00,63.65,63.95,63.65,63.86,7081.0,63.65,63.95,63.65,63.86,7081.0
2018-10-25 13:00:00,63.87,63.97,63.76,63.85,7303.0,63.87,63.97,63.76,63.85,7303.0
2018-10-25 13:30:00,63.79,64.02,63.6,64.01,6500.0,63.79,64.02,63.6,64.01,6500.0
2018-10-25 14:00:00,63.96,64.38,63.86,64.26,12200.0,63.96,64.38,63.86,64.26,12200.0
2018-10-25 14:30:00,64.33,64.85,64.33,64.55,11298.0,64.33,64.85,64.33,64.55,11298.0
2018-10-25 15:00:00,64.53,64.54,64.0,64.14,11017.0,64.53,64.54,64.0,64.14,11017.0
2018-10-25 15:30:00,64.22,64.26,63.7,63.9,19267.0,64.22,64.26,63.7,63.9,19267.0
2018-10-26 09:30:00,62.5,63.23,61.35,62.94,11821.0,62.5,63.23,61.35,62.94,11821.0
2018-10-26 10:00:00,62.7,62.7,61.68,61.69,7554.0,62.7,62.7,61.68,61.69,7554.0
2018-10-26 10:30:00,61.52,61.64,60.6,60.8,13712.0,61.52,61.64,60.6,60.8,13712.0
2018-10-26 11:00:00,60.78,61.6,60.5,61.41,9275.0,60.78,61.6,60.5,61.41,9275.0
2018-10-26 11:30:00,61.49,62.11,61.39,62.11,5240.0,61.49,62.11,61.39,62.11,5240.0
2018-10-26 12:00:00,62.12,62.7,62.1,62.49,10459.0,62.12,62.7,62.1,62.49,10459.0
2018-10-26 12:30:00,62.5,63.54,62.5,62.99,6873.0,62.5,63.54,62.5,62.99,6873.0
2018-10-26 13:00:00,63.17,63.85,62.89,63.0,5877.0,63.17,63.85,62.89,63.0,5877.0
2018-10-26 13:30:00,62.95,63.22,62.5,63.06,12919.0,62.95,63.22,62.5,63.06,12919.0
2018-10-26 14:00:00,63.15,63.15,62.36,62.75,12333.0,63.15,63.15,62.36,62.75,12333.0
2018-10-26 14:30:00,62.54,62.73,61.84,61.85,6490.0,62.54,62.73,61.84,61.85,6490.0
2018-10-26 15:00:00,61.88,62.3,61.78,62.15,8563.0,61.88,62.3,61.78,62.15,8563.0
2018-10-26 15:30:00,61.82,62.45,61.75,62.12,27347.0,61.82,62.45,61.75,62.12,27347.0
2018-10-29 09:30:00,63.46,64.33,62.18,63.45,8926.0,63.46,64.33,62.18,63.45,8926.0
2018-10-29 10:00:00,63.44,63.79,62.96,63.5,17862.0,63.44,63.79,62.96,63.5,17862.0
2018-10-29 10:30:00,63.36,63.62,63.2,63.31,4600.0,63.36,63.62,63.2,63.31,4600.0
2018-10-29 11:00:00,63.35,64.0,63.18,63.59,4750.0,63.35,64.0,63.18,63.59,4750.0
2018-10-29 11:30:00,63.36,63.66,63.33,63.41,1900.0,63.36,63.66,63.33,63.41,1900.0
2018-10-29 12:00:00,63.32,63.32,62.06,62.38,5000.0,63.32,63.32,62.06,62.38,5000.0
2018-10-29 12:30:00,62.13,62.56,62.12,62.39,4025.0,62.13,62.56,62.12,62.39,4025.0
2018-10-29 13:00:00,62.36,62.82,62.36,62.61,2681.0,62.36,62.82,62.36,62.61,2681.0
2018-10-29 13:30:00,62.69,62.9,62.45,62.68,2800.0,62.69,62.9,62.45,62.68,2800.0
2018-10-29 14:00:00,62.53,62.53,62.02,62.1,7034.0,62.53,62.53,62.02,62.1,7034.0
2018-10-29 14:30:00,62.1,62.44,61.98,62.15,16262.0,62.1,62.44,61.98,62.15,16262.0
2018-10-29 15:00:00,62.1,62.23,61.57,61.86,28044.0,62.1,62.23,61.57,61.86,28044.0
2018-10-29 15:30:00,61.72,62.53,61.18,62.42,56963.0,61.72,62.53,61.18,62.42,56963.0
2018-10-30 09:30:00,62.24,62.24,60.65,61.77,41819.0,62.24,62.24,60.65,61.77,41819.0
2018-10-30 10:00:00,61.79,62.15,61.49,61.74,35834.0,61.79,62.15,61.49,61.74,35834.0
2018-10-30 10:30:00,61.83,62.59,61.69,62.18,17307.0,61.83,62.59,61.69,62.18,17307.0
2018-10-30 11:00:00,62.36,63.4,62.36,63.4,7400.0,62.36,63.4,62.36,63.4,7400.0
2018-10-30 11:30:00,63.3,64.08,63.26,63.81,9705.0,63.3,64.08,63.26,63.81,9705.0
2018-10-30 12:00:00,63.82,64.35,63.81,64.11,13031.0,63.82,64.35,63.81,64.11,13031.0
2018-10-30 12:30:00,64.0,64.23,63.55,63.61,6687.0,64.0,64.23,63.55,63.61,6687.0
2018-10-30 13:00:00,63.45,63.45,62.84,62.87,2400.0,63.45,63.45,62.84,62.87,2400.0
2018-10-30 13:30:00,62.82,62.9,62.39,62.9,4532.0,62.82,62.9,62.39,62.9,4532.0
2018-10-30 14:00:00,62.95,63.06,62.44,62.52,7500.0,62.95,63.06,62.44,62.52,7500.0
2018-10-30 14:30:00,62.49,63.25,62.49,63.07,7352.0,62.49,63.25,62.49,63.07,7352.0
2018-10-30 15:00:00,63.17,63.47,62.88,63.44,7510.0,63.17,63.47,62.88,63.44,7510.0
2018-10-30 15:30:00,63.47,63.8,63.38,63.71,33595.0,63.47,63.8,63.38,63.71,33595.0
2018-10-31 09:30:00,64.81,65.75,64.71,65.44,14549.0,64.81,65.75,64.71,65.44,14549.0
2018-10-31 10:00:00,65.88,66.58,65.44,66.26,10946.0,65.88,66.58,65.44,66.26,10946.0
2018-10-31 10:30:00,66.25,66.84,65.73,65.92,12251.0,66.25,66.84,65.73,65.92,12251.0
2018-10-31 11:00:00,65.93,65.97,65.19,65.32,15561.0,65.93,65.97,65.19,65.32,15561.0
2018-10-31 11:30:00,65.27,65.27,64.68,64.86,11715.0,65.27,65.27,64.68,64.86,11715.0
2018-10-31 12:00:00,64.86,64.96,64.42,64.78,41518.0,64.86,64.96,64.42,64.78,41518.0
2018-10-31 12:30:00,64.65,65.16,64.65,65.16,7582.0,64.65,65.16,64.65,65.16,7582.0
2018-10-31 13:00:00,65.18,65.81,65.03,65.56,13880.0,65.18,65.81,65.03,65.56,13880.0
2018-10-31 13:30:00,65.52,66.18,65.45,66.1,9049.0,65.52,66.18,65.45,66.1,9049.0
2018-10-31 14:00:00,65.95,66.38,65.95,66.27,10248.0,65.95,66.38,65.95,66.27,10248.0
2018-10-31 14:30:00,66.33,66.59,66.27,66.52,14050.0,66.33,66.59,66.27,66.52,14050.0
2018-10-31 15:00:00,66.64,66.74,66.02,66.11,23214.0,66.64,66.74,66.02,66.11,23214.0
2018-10-31 15:30:00,66.13,66.13,65.44,65.79,48843.0,66.13,66.13,65.44,65.79,48843.0
2018-11-01 09:30:00,66.25,66.8,65.41,65.41,18190.0,66.25,66.8,65.41,65.41,18190.0
2018-11-01 10:00:00,65.39,65.39,64.62,64.7,14531.0,65.39,65.39,64.62,64.7,14531.0
2018-11-01 10:30:00,64.82,65.49,64.82,65.35,10447.0,64.82,65.49,64.82,65.35,10447.0
2018-11-01 11:00:00,65.31,66.05,65.18,65.89,16112.0,65.31,66.05,65.18,65.89,16112.0
2018-11-01 11:30:00,66.05,66.32,65.69,65.69,8279.0,66.05,66.32,65.69,65.69,8279.0
2018-11-01 12:00:00,65.58,65.94,65.58,65.73,2900.0,65.58,65.94,65.58,65.73,2900.0
2018-11-01 12:30:00,65.84,66.08,65.71,66.07,3899.0,65.84,66.08,65.71,66.07,3899.0
2018-11-01 13:00:00,66.13,66.18,65.87,66.07,18839.0,66.13,66.18,65.87,66.07,18839.0
2018-11-01 13:30:00,66.06,66.34,65.79,65.99,15531.0,66.06,66.34,65.79,65.99,15531.0
2018-11-01 14:00:00,65.95,66.81,65.88,66.68,21848.0,65.95,66.81,65.88,66.68,21848.0
2018-11-01 14:30:00,66.67,66.83,66.5,66.59,6348.0,66.67,66.83,66.5,66.59,6348.0
2018-11-01 15:00:00,66.54,66.58,66.0,66.37,45332.0,66.54,66.58,66.0,66.37,45332.0
2018-11-01 15:30:00,66.38,66.73,66.03,66.26,62898.0,66.38,66.73,66.03,66.26,62898.0
2018-11-02 09:30:00,67.21,69.82,66.68,67.17,45919.0,67.21,69.82,66.68,67.17,45919.0
2018-11-02 10:00:00,67.22,67.22,65.01,65.78,15662.0,67.22,67.22,65.01,65.78,15662.0
2018-11-02 10:30:00,65.85,65.85,63.74,64.25,17529.0,65.85,65.85,63.74,64.25,17529.0
2018-11-02 11:00:00,63.96,64.18,63.08,63.4,16830.0,63.96,64.18,63.08,63.4,16830.0
2018-11-02 11:30:00,63.42,63.89,62.1,62.44,19501.0,63.42,63.89,62.1,62.44,19501.0
2018-11-02 12:00:00,62.45,63.59,62.45,63.3,17500.0,62.45,63.59,62.45,63.3,17500.0
2018-11-02 12:30:00,63.31,63.31,61.27,61.3,9720.0,63.31,63.31,61.27,61.3,9720.0
2018-11-02 13:00:00,61.28,62.66,61.12,61.87,32959.0,61.28,62.66,61.12,61.87,32959.0
2018-11-02 13:30:00,61.87,62.22,61.41,61.86,17556.0,61.87,62.22,61.41,61.86,17556.0
2018-11-02 14:00:00,61.76,63.19,61.66,62.25,58654.0,61.76,63.19,61.66,62.25,58654.0
2018-11-02 14:30:00,62.17,62.71,61.98,62.32,47688.0,62.17,62.71,61.98,62.32,47688.0
2018-11-02 15:00:00,62.27,62.37,61.74,62.16,35746.0,62.27,62.37,61.74,62.16,35746.0
2018-11-02 15:30:00,62.29,62.93,61.95,62.65,85870.0,62.29,62.93,61.95,62.65,85870.0
2018-11-05 09:30:00,62.63,63.09,61.7,61.82,12876.0,62.63,63.09,61.7,61.82,12876.0
2018-11-05 10:00:00,62.0,62.0,60.76,61.4,9779.0,62.0,62.0,60.76,61.4,9779.0
2018-11-05 10:30:00,61.26,61.99,60.88,61.99,11579.0,61.26,61.99,60.88,61.99,11579.0
2018-11-05 11:00:00,61.94,62.17,61.32,61.64,14925.0,61.94,62.17,61.32,61.64,14925.0
2018-11-05 11:30:00,61.59,62.2,61.38,61.94,13042.0,61.59,62.2,61.38,61.94,13042.0
2018-11-05 12:00:00,62.0,62.11,61.83,61.98,11982.0,62.0,62.11,61.83,61.98,11982.0
2018-11-05 12:30:00,61.86,62.0,61.41,61.75,7700.0,61.86,62.0,61.41,61.75,7700.0
2018-11-05 13:00:00,61.7,61.79,61.5,61.66,10200.0,61.7,61.79,61.5,61.66,10200.0
2018-11-05 13:30:00,61.6,61.67,61.37,61.48,12790.0,61.6,61.67,61.37,61.48,12790.0
2018-11-05 14:00:00,61.54,61.76,61.28,61.69,11000.0,61.54,61.76,61.28,61.69,11000.0
2018-11-05 14:30:00,61.61,61.98,61.47,61.98,20491.0,61.61,61.98,61.47,61.98,20491.0
2018-11-05 15:00:00,61.96,62.09,61.27,61.36,15976.0,61.96,62.09,61.27,61.36,15976.0
2018-11-05 15:30:00,61.39,61.98,61.35,61.73,53630.0,61.39,61.98,61.35,61.73,53630.0
2018-11-06 09:30:00,61.74,62.41,60.7,62.22,12393.0,61.74,62.41,60.7,62.22,12393.0
2018-11-06 10:00:00,62.18,62.85,62.1,62.14,18550.0,62.18,62.85,62.1,62.14,18550.0
2018-11-06 10:30:00,62.27,62.27,61.57,61.86,19006.0,62.27,62.27,61.57,61.86,19006.0
2018-11-06 11:00:00,61.69,62.06,61.5,61.65,24677.0,61.69,62.06,61.5,61.65,24677.0
2018-11-06 11:30:00,61.59,62.17,61.49,61.97,17358.0,61.59,62.17,61.49,61.97,17358.0
2018-11-06 12:00:00,61.97,61.97,61.65,61.65,12344.0,61.97,61.97,61.65,61.65,12344.0
2018-11-06 12:30:00,61.69,61.96,61.55,61.62,10267.0,61.69,61.96,61.55,61.62,10267.0
2018-11-06 13:00:00,61.65,61.78,61.53,61.7,12982.0,61.65,61.78,61.53,61.7,12982.0
2018-11-06 13:30:00,61.7,61.89,61.18,61.23,14613.0,61.7,61.89,61.18,61.23,14613.0
2018-11-06 14:00:00,61.23,61.45,60.7,60.78,30100.0,61.23,61.45,60.7,60.78,30100.0
2018-11-06 14:30:00,60.78,61.21,60.78,61.12,9905.0,60.78,61.21,60.78,61.12,9905.0
2018-11-06 15:00:00,61.16,61.66,61.05,61.59,20996.0,61.16,61.66,61.05,61.59,20996.0
2018-11-06 15:30:00,61.63,61.85,61.59,61.77,55543.0,61.63,61.85,61.59,61.77,55543.0
2018-11-07 09:30:00,62.59,63.66,62.57,63.4,6875.0,62.59,63.66,62.57,63.4,6875.0
2018-11-07 10:00:00,63.84,64.46,63.81,64.41,4677.0,63.84,64.46,63.81,64.41,4677.0
2018-11-07 10:30:00,64.34,65.24,64.34,64.99,4659.0,64.34,65.24,64.34,64.99,4659.0
2018-11-07 11:00:00,64.7,65.35,64.49,64.87,5225.0,64.7,65.35,64.49,64.87,5225.0
2018-11-07 11:30:00,64.99,65.27,64.79,65.16,6789.0,64.99,65.27,64.79,65.16,6789.0
2018-11-07 12:00:00,65.36,65.36,64.57,64.57,3800.0,65.36,65.36,64.57,64.57,3800.0
2018-11-07 12:30:00,64.71,65.14,64.57,64.88,4335.0,64.71,65.14,64.57,64.88,4335.0
2018-11-07 13:00:00,64.72,65.08,64.72,64.96,4581.0,64.72,65.08,64.72,64.96,4581.0
2018-11-07 13:30:00,64.88,65.36,64.69,65.36,13430.0,64.88,65.36,64.69,65.36,13430.0
2018-11-07 14:00:00,65.39,65.96,65.39,65.95,9200.0,65.39,65.96,65.39,65.95,9200.0
2018-11-07 14:30:00,65.95,65.98,65.63,65.63,8986.0,65.95,65.98,65.63,65.63,8986.0
2018-11-07 15:00:00,65.64,65.8,65.31,65.54,13908.0,65.64,65.8,65.31,65.54,13908.0
2018-11-07 15:30:00,65.44,65.67,65.18,65.25,31403.0,65.44,65.67,65.18,65.25,31403.0
2018-11-08 09:30:00,64.95,64.97,63.9,64.9,7726.0,64.95,64.97,63.9,64.9,7726.0
2018-11-08 10:00:00,64.9,65.25,64.56,64.82,8642.0,64.9,65.25,64.56,64.82,8642.0
2018-11-08 10:30:00,64.7,64.83,63.96,64.19,6648.0,64.7,64.83,63.96,64.19,6648.0
2018-11-08 11:00:00,64.29,64.29,63.4,63.67,14175.0,64.29,64.29,63.4,63.67,14175.0
2018-11-08 11:30:00,63.77,64.26,63.77,64.05,14403.0,63.77,64.26,63.77,64.05,14403.0
2018-11-08 12:00:00,63.89,64.06,63.75,63.75,6800.0,63.89,64.06,63.75,63.75,6800.0
2018-11-08 12:30:00,63.59,63.84,62.96,62.96,11074.0,63.59,63.84,62.96,62.96,11074.0
2018-11-08 13:00:00,62.96,63.07,62.64,62.66,10000.0,62.96,63.07,62.64,62.66,10000.0
2018-11-08 13:30:00,62.57,62.76,62.46,62.57,10300.0,62.57,62.76,62.46,62.57,10300.0
2018-11-08 14:00:00,62.58,62.95,62.38,62.56,15858.0,62.58,62.95,62.38,62.56,15858.0
2018-11-08 14:30:00,62.38,62.54,62.03,62.4,16321.0,62.38,62.54,62.03,62.4,16321.0
2018-11-08 15:00:00,62.38,62.7,62.33,62.54,14000.0,62.38,62.7,62.33,62.54,14000.0
2018-11-08 15:30:00,62.54,62.78,62.43,62.77,42105.0,62.54,62.78,62.43,62.77,42105.0
2018-11-09 09:30:00,62.26,62.73,62.01,62.3,15717.0,62.26,62.73,62.01,62.3,15717.0
2018-11-09 10:00:00,62.45,62.69,62.22,62.69,22605.0,62.45,62.69,62.22,62.69,22605.0
2018-11-09 10:30:00,62.63,63.09,62.26,62.31,19869.0,62.63,63.09,62.26,62.31,19869.0
2018-11-09 11:00:00,62.33,62.45,61.33,61.91,22540.0,62.33,62.45,61.33,61.91,22540.0
2018-11-09 11:30:00,62.03,62.42,61.63,61.9,29653.0,62.03,62.42,61.63,61.9,29653.0
2018-11-09 12:00:00,61.96,62.11,61.81,61.85,47149.0,61.96,62.11,61.81,61.85,47149.0
2018-11-09 12:30:00,61.85,62.01,61.26,61.61,55841.0,61.85,62.01,61.26,61.61,55841.0
2018-11-09 13:00:00,61.57,61.92,61.38,61.55,30822.0,61.57,61.92,61.38,61.55,30822.0
2018-11-09 13:30:00,61.58,61.58,61.23,61.43,32581.0,61.58,61.58,61.23,61.43,32581.0
2018-11-09 14:00:00,61.4,61.86,61.36,61.86,17727.0,61.4,61.86,61.36,61.86,17727.0
2018-11-09 14:30:00,61.79,62.89,61.79,62.87,18406.0,61.79,62.89,61.79,62.87,18406.0
2018-11-09 15:00:00,62.79,63.35,62.71,63.18,22721.0,62.79,63.35,62.71,63.18,22721.0
2018-11-09 15:30:00,63.18,63.76,63.17,63.65,59557.0,63.18,63.76,63.17,63.65,59557.0
2018-11-12 09:30:00,63.69,63.81,63.0,63.08,16984.0,63.69,63.81,63.0,63.08,16984.0
2018-11-12 10:00:00,63.1,63.84,63.0,63.23,27946.0,63.1,63.84,63.0,63.23,27946.0
2018-11-12 10:30:00,63.32,63.32,61.92,62.0,40052.0,63.32,63.32,61.92,62.0,40052.0
2018-11-12 11:00:00,61.99,62.12,61.36,61.36,19672.0,61.99,62.12,61.36,61.36,19672.0
2018-11-12 11:30:00,61.39,62.47,61.39,62.47,13030.0,61.39,62.47,61.39,62.47,13030.0
2018-11-12 12:00:00,62.57,62.75,62.39,62.51,5600.0,62.57,62.75,62.39,62.51,5600.0
2018-11-12 12:30:00,62.39,62.45,61.89,61.89,4581.0,62.39,62.45,61.89,61.89,4581.0
2018-11-12 13:00:00,62.23,62.23,61.75,62.05,3944.0,62.23,62.23,61.75,62.05,3944.0
2018-11-12 13:30:00,62.07,62.07,61.55,61.8,3594.0,62.07,62.07,61.55,61.8,3594.0
2018-11-12 14:00:00,61.8,62.64,61.76,62.46,9772.0,61.8,62.64,61.76,62.46,9772.0
2018-11-12 14:30:00,62.57,63.1,62.44,62.44,7504.0,62.57,63.1,62.44,62.44,7504.0
2018-11-12 15:00:00,62.45,62.45,62.0,62.06,9256.0,62.45,62.45,62.0,62.06,9256.0
2018-11-12 15:30:00,62.0,62.33,61.43,61.45,28638.0,62.0,62.33,61.43,61.45,28638.0
2018-11-13 09:30:00,61.73,62.87,61.14,61.14,12781.0,61.73,62.87,61.14,61.14,12781.0
2018-11-13 10:00:00,60.97,61.9,60.57,61.41,13289.0,60.97,61.9,60.57,61.41,13289.0
2018-11-13 10:30:00,61.27,62.28,61.27,62.03,7871.0,61.27,62.28,61.27,62.03,7871.0
2018-11-13 11:00:00,61.98,62.85,61.97,62.44,9019.0,61.98,62.85,61.97,62.44,9019.0
2018-11-13 11:30:00,62.51,63.0,62.23,62.33,8054.0,62.51,63.0,62.23,62.33,8054.0
2018-11-13 12:00:00,62.35,62.55,62.13,62.45,9325.0,62.35,62.55,62.13,62.45,9325.0
2018-11-13 12:30:00,62.45,62.55,62.16,62.42,9700.0,62.45,62.55,62.16,62.42,9700.0
2018-11-13 13:00:00,62.47,62.53,61.98,62.08,8050.0,62.47,62.53,61.98,62.08,8050.0
2018-11-13 13:30:00,62.11,62.28,61.92,62.09,9800.0,62.11,62.28,61.92,62.09,9800.0
2018-11-13 14:00:00,62.02,62.09,61.13,61.33,4920.0,62.02,62.09,61.13,61.33,4920.0
2018-11-13 14:30:00,61.1,61.46,60.94,61.15,6658.0,61.1,61.46,60.94,61.15,6658.0
2018-11-13 15:00:00,61.14,61.4,60.79,60.97,13271.0,61.14,61.4,60.79,60.97,13271.0
2018-11-13 15:30:00,60.98,61.35,60.86,61.18,29061.0,60.98,61.35,60.86,61.18,29061.0
2018-11-14 09:30:00,61.66,62.63,61.15,61.23,9688.0,61.66,62.63,61.15,61.23,9688.0
2018-11-14 10:00:00,61.3,61.57,60.8,61.26,37214.0,61.3,61.57,60.8,61.26,37214.0
2018-11-14 10:30:00,61.38,61.69,61.21,61.22,11990.0,61.38,61.69,61.21,61.22,11990.0
2018-11-14 11:00:00,61.13,61.33,60.59,60.64,6614.0,61.13,61.33,60.59,60.64,6614.0
2018-11-14 11:30:00,60.8,60.81,60.36,60.75,5101.0,60.8,60.81,60.36,60.75,5101.0
2018-11-14 12:00:00,60.89,61.1,60.41,61.03,7800.0,60.89,61.1,60.41,61.03,7800.0
2018-11-14 12:30:00,60.98,61.4,60.72,61.39,16044.0,60.98,61.4,60.72,61.39,16044.0
2018-11-14 13:00:00,61.39,61.46,61.08,61.23,14918.0,61.39,61.46,61.08,61.23,14918.0
2018-11-14 13:30:00,61.23,61.32,61.01,61.14,14532.0,61.23,61.32,61.01,61.14,14532.0
2018-11-14 14:00:00,61.11,61.47,60.83,61.15,16410.0,61.11,61.47,60.83,61.15,16410.0
2018-11-14 14:30:00,61.08,61.63,60.99,61.63,10996.0,61.08,61.63,60.99,61.63,10996.0
2018-11-14 15:00:00,61.65,61.98,61.48,61.76,15229.0,61.65,61.98,61.48,61.76,15229.0
2018-11-14 15:30:00,61.72,61.75,61.26,61.27,80824.0,61.72,61.75,61.26,61.27,80824.0
2018-11-15 09:30:00,60.98,62.43,60.88,61.38,22976.0,60.98,62.43,60.88,61.38,22976.0
2018-11-15 10:00:00,61.59,61.87,61.36,61.87,2850.0,61.59,61.87,61.36,61.87,2850.0
2018-11-15 10:30:00,61.88,62.23,61.31,62.23,4314.0,61.88,62.23,61.31,62.23,4314.0
2018-11-15 11:00:00,61.66,62.23,61.66,62.23,5296.0,61.66,62.23,61.66,62.23,5296.0
2018-11-15 11:30:00,62.03,62.96,62.03,62.83,12360.0,62.03,62.96,62.03,62.83,12360.0
2018-11-15 12:00:00,62.7,62.9,62.48,62.73,10447.0,62.7,62.9,62.48,62.73,10447.0
2018-11-15 12:30:00,62.87,62.95,62.64,62.81,11780.0,62.87,62.95,62.64,62.81,11780.0
2018-11-15 13:00:00,62.73,63.5,62.7,63.48,11106.0,62.73,63.5,62.7,63.48,11106.0
2018-11-15 13:30:00,63.34,63.83,63.34,63.83,1757.0,63.34,63.83,63.34,63.83,1757.0
2018-11-15 14:00:00,63.79,64.2,63.5,63.73,5859.0,63.79,64.2,63.5,63.73,5859.0
2018-11-15 14:30:00,63.83,63.99,63.59,63.63,3825.0,63.83,63.99,63.59,63.63,3825.0
2018-11-15 15:00:00,63.62,63.69,63.32,63.44,7000.0,63.62,63.69,63.32,63.44,7000.0
2018-11-15 15:30:00,63.59,64.47,63.57,64.07,22625.0,63.59,64.47,63.57,64.07,22625.0
2018-11-16 09:30:00,63.17,63.88,62.65,63.88,14385.0,63.17,63.88,62.65,63.88,14385.0
2018-11-16 10:00:00,63.72,64.5,63.38,64.49,14150.0,63.72,64.5,63.38,64.49,14150.0
2018-11-16 10:30:00,64.5,64.71,64.2,64.48,22906.0,64.5,64.71,64.2,64.48,22906.0
2018-11-16 11:00:00,64.5,64.65,63.7,63.77,54920.0,64.5,64.65,63.7,63.77,54920.0
2018-11-16 11:30:00,63.79,63.8,63.08,63.36,26636.0,63.79,63.8,63.08,63.36,26636.0
2018-11-16 12:00:00,63.4,63.44,62.74,62.82,6800.0,63.4,63.44,62.74,62.82,6800.0
2018-11-16 12:30:00,62.71,63.64,62.55,63.05,7368.0,62.71,63.64,62.55,63.05,7368.0
2018-11-16 13:00:00,63.18,63.18,62.5,62.5,6037.0,63.18,63.18,62.5,62.5,6037.0
2018-11-16 13:30:00,62.43,62.51,61.94,61.98,8229.0,62.43,62.51,61.94,61.98,8229.0
2018-11-16 14:00:00,62.09,62.25,61.98,62.16,8000.0,62.09,62.25,61.98,62.16,8000.0
2018-11-16 14:30:00,62.23,63.38,62.22,63.38,26527.0,62.23,63.38,62.22,63.38,26527.0
2018-11-16 15:00:00,63.49,63.89,63.27,63.8,21362.0,63.49,63.89,63.27,63.8,21362.0
2018-11-16 15:30:00,63.8,63.98,63.79,63.97,114041.0,63.8,63.98,63.79,63.97,114041.0
2018-11-19 09:30:00,63.26,63.63,60.75,60.93,9489.0,63.26,63.63,60.75,60.93,9489.0
2018-11-19 10:00:00,60.92,60.92,59.33,59.37,12539.0,60.92,60.92,59.33,59.37,12539.0
2018-11-19 10:30:00,59.4,60.63,59.39,60.34,23961.0,59.4,60.63,59.39,60.34,23961.0
2018-11-19 11:00:00,60.35,60.8,60.16,60.29,24252.0,60.35,60.8,60.16,60.29,24252.0
2018-11-19 11:30:00,60.27,60.57,59.85,60.19,166583.0,60.27,60.57,59.85,60.19,166583.0
2018-11-19 12:00:00,60.19,60.36,59.21,59.49,167182.0,60.19,60.36,59.21,59.49,167182.0
2018-11-19 12:30:00,59.43,59.46,58.83,59.14,62809.0,59.43,59.46,58.83,59.14,62809.0
2018-11-19 13:00:00,59.19,59.59,59.02,59.47,166499.0,59.19,59.59,59.02,59.47,166499.0
2018-11-19 13:30:00,59.47,59.81,59.23,59.3,54452.0,59.47,59.81,59.23,59.3,54452.0
2018-11-19 14:00:00,59.3,59.44,59.14,59.38,33260.0,59.3,59.44,59.14,59.38,33260.0
2018-11-19 14:30:00,59.28,59.3,58.72,58.84,29259.0,59.28,59.3,58.72,58.84,29259.0
2018-11-19 15:00:00,58.82,59.38,58.78,59.05,40464.0,58.82,59.38,58.78,59.05,40464.0
2018-11-19 15:30:00,59.02,59.21,58.89,59.18,67103.0,59.02,59.21,58.89,59.18,67103.0
2018-11-20 09:30:00,57.67,58.98,56.57,57.55,34164.0,57.67,58.98,56.57,57.55,34164.0
2018-11-20 10:00:00,57.74,58.74,57.4,58.67,18985.0,57.74,58.74,57.4,58.67,18985.0
2018-11-20 10:30:00,58.56,59.78,58.46,59.65,50121.0,58.56,59.78,58.46,59.65,50121.0
2018-11-20 11:00:00,59.65,59.68,58.48,58.49,34393.0,59.65,59.68,58.48,58.49,34393.0
2018-11-20 11:30:00,58.5,60.37,58.49,60.25,39602.0,58.5,60.37,58.49,60.25,39602.0
2018-11-20 12:00:00,60.23,60.32,59.02,59.68,15624.0,60.23,60.32,59.02,59.68,15624.0
2018-11-20 12:30:00,59.63,59.74,59.21,59.35,12421.0,59.63,59.74,59.21,59.35,12421.0
2018-11-20 13:00:00,59.35,59.59,59.0,59.03,6389.0,59.35,59.59,59.0,59.03,6389.0
2018-11-20 13:30:00,59.0,59.16,58.79,58.87,15495.0,59.0,59.16,58.79,58.87,15495.0
2018-11-20 14:00:00,58.85,59.14,58.79,58.83,6021.0,58.85,59.14,58.79,58.83,6021.0
2018-11-20 14:30:00,58.89,59.1,58.41,58.62,9652.0,58.89,59.1,58.41,58.62,9652.0
2018-11-20 15:00:00,58.68,58.75,58.16,58.6,15706.0,58.68,58.75,58.16,58.6,15706.0
2018-11-20 15:30:00,58.6,58.72,58.38,58.49,43242.0,58.6,58.72,58.38,58.49,43242.0
2018-11-21 09:30:00,59.27,60.4,58.99,59.27,8001.0,59.27,60.4,58.99,59.27,8001.0
2018-11-21 10:00:00,59.45,60.54,59.17,60.35,25100.0,59.45,60.54,59.17,60.35,25100.0
2018-11-21 10:30:00,60.24,60.33,59.83,59.91,13716.0,60.24,60.33,59.83,59.91,13716.0
2018-11-21 11:00:00,60.04,60.53,59.95,60.34,34115.0,60.04,60.53,59.95,60.34,34115.0
2018-11-21 11:30:00,60.46,60.58,60.01,60.11,27541.0,60.46,60.58,60.01,60.11,27541.0
2018-11-21 12:00:00,60.27,60.38,60.01,60.34,18789.0,60.27,60.38,60.01,60.34,18789.0
2018-11-21 12:30:00,60.32,60.9,60.25,60.87,9505.0,60.32,60.9,60.25,60.87,9505.0
2018-11-21 13:00:00,60.85,61.16,60.85,60.95,3049.0,60.85,61.16,60.85,60.95,3049.0
2018-11-21 13:30:00,61.04,61.15,60.98,61.11,5219.0,61.04,61.15,60.98,61.11,5219.0
2018-11-21 14:00:00,61.06,61.22,60.95,61.22,1815.0,61.06,61.22,60.95,61.22,1815.0
2018-11-21 14:30:00,61.03,61.05,60.7,60.76,2332.0,61.03,61.05,60.7,60.76,2332.0
2018-11-21 15:00:00,60.85,61.12,60.8,60.8,3904.0,60.85,61.12,60.8,60.8,3904.0
2018-11-21 15:30:00,60.78,60.91,60.66,60.73,11442.0,60.78,60.91,60.66,60.73,11442.0
2018-11-23 09:30:00,59.96,61.06,59.68,60.94,3391.0,59.96,61.06,59.68,60.94,3391.0
2018-11-23 10:00:00,60.96,61.4,60.75,61.02,4438.0,60.96,61.4,60.75,61.02,4438.0
2018-11-23 10:30:00,61.07,61.35,60.76,61.24,4974.0,61.07,61.35,60.76,61.24,4974.0
2018-11-23 11:00:00,61.34,61.57,61.23,61.42,3220.0,61.34,61.57,61.23,61.42,3220.0
2018-11-23 11:30:00,61.46,61.56,61.25,61.25,1600.0,61.46,61.56,61.25,61.25,1600.0
2018-11-23 12:00:00,61.14,61.3,60.93,61.0,2700.0,61.14,61.3,60.93,61.0,2700.0
2018-11-23 12:30:00,60.95,60.95,60.49,60.61,12589.0,60.95,60.95,60.49,60.61,12589.0
2018-11-26 09:30:00,61.43,61.95,60.48,61.43,11120.0,61.43,61.95,60.48,61.43,11120.0
2018-11-26 10:00:00,61.56,62.14,61.38,62.14,5525.0,61.56,62.14,61.38,62.14,5525.0
2018-11-26 10:30:00,62.14,62.31,61.92,62.19,6500.0,62.14,62.31,61.92,62.19,6500.0
2018-11-26 11:00:00,62.38,62.67,62.03,62.03,3229.0,62.38,62.67,62.03,62.03,3229.0
2018-11-26 11:30:00,62.01,62.01,61.26,61.58,7242.0,62.01,62.01,61.26,61.58,7242.0
2018-11-26 12:00:00,61.6,61.96,61.34,61.59,6714.0,61.6,61.96,61.34,61.59,6714.0
2018-11-26 12:30:00,61.6,61.76,61.37,61.57,4498.0,61.6,61.76,61.37,61.57,4498.0
2018-11-26 13:00:00,61.52,62.09,61.45,61.98,2655.0,61.52,62.09,61.45,61.98,2655.0
2018-11-26 13:30:00,62.03,62.12,61.76,62.12,3400.0,62.03,62.12,61.76,62.12,3400.0
2018-11-26 14:00:00,62.04,62.51,61.93,62.42,13530.0,62.04,62.51,61.93,62.42,13530.0
2018-11-26 14:30:00,62.47,62.51,62.09,62.31,3157.0,62.47,62.51,62.09,62.31,3157.0
2018-11-26 15:00:00,62.39,62.5,62.14,62.34,7495.0,62.39,62.5,62.14,62.34,7495.0
2018-11-26 15:30:00,62.35,62.74,62.35,62.56,13892.0,62.35,62.74,62.35,62.56,13892.0
2018-11-27 09:30:00,62.09,62.44,61.04,62.44,6286.0,62.09,62.44,61.04,62.44,6286.0
2018-11-27 10:00:00,62.59,62.76,61.82,61.89,13240.0,62.59,62.76,61.82,61.89,13240.0
2018-11-27 10:30:00,61.47,61.78,61.31,61.77,11034.0,61.47,61.78,61.31,61.77,11034.0
2018-11-27 11:00:00,61.75,62.16,61.75,61.91,3005.0,61.75,62.16,61.75,61.91,3005.0
2018-11-27 11:30:00,61.77,62.09,61.77,61.95,3900.0,61.77,62.09,61.77,61.95,3900.0
2018-11-27 12:00:00,61.68,61.7,60.98,60.98,9534.0,61.68,61.7,60.98,60.98,9534.0
2018-11-27 12:30:00,60.96,61.17,60.69,60.88,2930.0,60.96,61.17,60.69,60.88,2930.0
2018-11-27 13:00:00,60.9,60.97,60.4,60.97,5400.0,60.9,60.97,60.4,60.97,5400.0
2018-11-27 13:30:00,60.95,61.08,60.78,61.08,5800.0,60.95,61.08,60.78,61.08,5800.0
2018-11-27 14:00:00,61.12,61.26,60.91,61.1,2600.0,61.12,61.26,60.91,61.1,2600.0
2018-11-27 14:30:00,61.01,61.1,60.84,60.89,2780.0,61.01,61.1,60.84,60.89,2780.0
2018-11-27 15:00:00,60.78,60.79,60.55,60.75,4021.0,60.78,60.79,60.55,60.75,4021.0
2018-11-27 15:30:00,60.71,60.93,60.68,60.8,12975.0,60.71,60.93,60.68,60.8,12975.0
2018-11-28 09:30:00,61.51,62.82,61.49,62.67,27034.0,61.51,62.82,61.49,62.67,27034.0
2018-11-28 10:00:00,62.46,62.71,61.97,62.71,16647.0,62.46,62.71,61.97,62.71,16647.0
2018-11-28 10:30:00,62.67,62.74,62.07,62.09,9798.0,62.67,62.74,62.07,62.09,9798.0
2018-11-28 11:00:00,62.24,62.53,62.2,62.38,6815.0,62.24,62.53,62.2,62.38,6815.0
2018-11-28 11:30:00,62.36,62.5,62.16,62.5,6700.0,62.36,62.5,62.16,62.5,6700.0
2018-11-28 12:00:00,62.52,63.55,62.52,63.55,6461.0,62.52,63.55,62.52,63.55,6461.0
2018-11-28 12:30:00,63.55,64.23,63.55,64.09,9862.0,63.55,64.23,63.55,64.09,9862.0
2018-11-28 13:00:00,64.0,64.0,63.54,63.63,7303.0,64.0,64.0,63.54,63.63,7303.0
2018-11-28 13:30:00,63.74,64.26,63.73,64.08,7500.0,63.74,64.26,63.73,64.08,7500.0
2018-11-28 14:00:00,64.13,64.23,64.0,64.08,4200.0,64.13,64.23,64.0,64.08,4200.0
2018-11-28 14:30:00,64.15,64.3,64.06,64.1,8342.0,64.15,64.3,64.06,64.1,8342.0
2018-11-28 15:00:00,64.06,64.06,63.83,63.96,9320.0,64.06,64.06,63.83,63.96,9320.0
2018-11-28 15:30:00,63.99,64.15,63.84,64.04,79845.0,63.99,64.15,63.84,64.04,79845.0
2018-11-29 09:30:00,63.49,64.39,63.17,63.85,8246.0,63.49,64.39,63.17,63.85,8246.0
2018-11-29 10:00:00,64.19,64.2,63.39,63.39,10711.0,64.19,64.2,63.39,63.39,10711.0
2018-11-29 10:30:00,63.53,63.59,62.93,63.23,4328.0,63.53,63.59,62.93,63.23,4328.0
2018-11-29 11:00:00,63.15,63.86,63.11,63.83,3807.0,63.15,63.86,63.11,63.83,3807.0
2018-11-29 11:30:00,64.06,64.53,64.06,64.52,2483.0,64.06,64.53,64.06,64.52,2483.0
2018-11-29 12:00:00,64.39,64.93,64.39,64.55,16813.0,64.39,64.93,64.39,64.55,16813.0
2018-11-29 12:30:00,64.44,64.61,64.44,64.58,6454.0,64.44,64.61,64.44,64.58,6454.0
2018-11-29 13:00:00,64.63,64.7,64.36,64.42,7564.0,64.63,64.7,64.36,64.42,7564.0
2018-11-29 13:30:00,64.4,64.47,64.19,64.37,10189.0,64.4,64.47,64.19,64.37,10189.0
2018-11-29 14:00:00,64.36,64.79,64.22,64.75,5700.0,64.36,64.79,64.22,64.75,5700.0
2018-11-29 14:30:00,64.71,65.6,64.7,65.59,6700.0,64.71,65.6,64.7,65.59,6700.0
2018-11-29 15:00:00,65.63,65.77,65.2,65.24,12633.0,65.63,65.77,65.2,65.24,12633.0
2018-11-29 15:30:00,65.19,65.35,65.0,65.31,48574.0,65.19,65.35,65.0,65.31,48574.0
2018-11-30 09:30:00,65.34,66.68,64.94,66.68,12434.0,65.34,66.68,64.94,66.68,12434.0
2018-11-30 10:00:00,66.96,67.11,66.31,66.35,8613.0,66.96,67.11,66.31,66.35,8613.0
2018-11-30 10:30:00,66.45,66.94,66.24,66.25,27200.0,66.45,66.94,66.24,66.25,27200.0
2018-11-30 11:00:00,66.16,66.33,65.76,66.18,5640.0,66.16,66.33,65.76,66.18,5640.0
2018-11-30 11:30:00,65.8,66.7,65.79,66.37,6814.0,65.8,66.7,65.79,66.37,6814.0
2018-11-30 12:00:00,66.3,66.43,66.08,66.09,9392.0,66.3,66.43,66.08,66.09,9392.0
2018-11-30 12:30:00,66.02,66.26,65.92,66.26,9503.0,66.02,66.26,65.92,66.26,9503.0
2018-11-30 13:00:00,66.15,66.15,65.47,65.68,4790.0,66.15,66.15,65.47,65.68,4790.0
2018-11-30 13:30:00,65.77,66.24,65.76,66.05,5400.0,65.77,66.24,65.76,66.05,5400.0
2018-11-30 14:00:00,66.09,66.42,66.09,66.29,4200.0,66.09,66.42,66.09,66.29,4200.0
2018-11-30 14:30:00,66.47,66.69,66.39,66.67,5950.0,66.47,66.69,66.39,66.67,5950.0
2018-11-30 15:00:00,66.7,67.04,66.64,66.69,6198.0,66.7,67.04,66.64,66.69,6198.0
2018-11-30 15:30:00,66.68,67.16,66.61,67.07,22352.0,66.68,67.16,66.61,67.07,22352.0
2018-12-03 09:30:00,67.98,68.51,66.29,66.31,14560.0,67.98,68.51,66.29,66.31,14560.0
2018-12-03 10:00:00,66.46,66.81,66.17,66.58,6851.0,66.46,66.81,66.17,66.58,6851.0
2018-12-03 10:30:00,66.46,66.48,65.4,65.64,9928.0,66.46,66.48,65.4,65.64,9928.0
2018-12-03 11:00:00,65.68,66.48,65.48,66.48,25184.0,65.68,66.48,65.48,66.48,25184.0
2018-12-03 11:30:00,66.56,66.77,66.01,66.11,19119.0,66.56,66.77,66.01,66.11,19119.0
2018-12-03 12:00:00,66.16,66.81,66.16,66.81,8289.0,66.16,66.81,66.16,66.81,8289.0
2018-12-03 12:30:00,66.81,67.05,66.47,66.6,6254.0,66.81,67.05,66.47,66.6,6254.0
2018-12-03 13:00:00,66.6,66.97,66.45,66.6,6600.0,66.6,66.97,66.45,66.6,6600.0
2018-12-03 13:30:00,66.52,66.64,66.45,66.58,12471.0,66.52,66.64,66.45,66.58,12471.0
2018-12-03 14:00:00,66.71,66.93,66.55,66.92,7276.0,66.71,66.93,66.55,66.92,7276.0
2018-12-03 14:30:00,66.91,66.97,66.69,66.87,7325.0,66.91,66.97,66.69,66.87,7325.0
2018-12-03 15:00:00,66.81,67.14,66.73,67.05,6811.0,66.81,67.14,66.73,67.05,6811.0
2018-12-03 15:30:00,67.1,67.27,66.86,67.15,17062.0,67.1,67.27,66.86,67.15,17062.0
2018-12-04 09:30:00,66.52,67.26,65.46,66.93,14658.0,66.52,67.26,65.46,66.93,14658.0
2018-12-04 10:00:00,66.98,67.04,66.65,66.77,28273.0,66.98,67.04,66.65,66.77,28273.0
2018-12-04 10:30:00,66.7,66.9,66.5,66.67,11326.0,66.7,66.9,66.5,66.67,11326.0
2018-12-04 11:00:00,66.56,66.84,66.48,66.56,7127.0,66.56,66.84,66.48,66.56,7127.0
2018-12-04 11:30:00,66.52,66.7,66.26,66.7,11746.0,66.52,66.7,66.26,66.7,11746.0
2018-12-04 12:00:00,66.58,66.73,65.38,65.65,29343.0,66.58,66.73,65.38,65.65,29343.0
2018-12-04 12:30:00,65.64,65.64,65.06,65.35,12298.0,65.64,65.64,65.06,65.35,12298.0
2018-12-04 13:00:00,65.33,65.9,65.24,65.62,17799.0,65.33,65.9,65.24,65.62,17799.0
2018-12-04 13:30:00,65.65,65.72,65.39,65.7,23096.0,65.65,65.72,65.39,65.7,23096.0
2018-12-04 14:00:00,65.6,66.19,65.59,65.78,12460.0,65.6,66.19,65.59,65.78,12460.0
2018-12-04 14:30:00,65.55,66.15,65.55,65.83,12275.0,65.55,66.15,65.55,65.83,12275.0
2018-12-04 15:00:00,65.61,66.0,64.8,64.98,25895.0,65.61,66.0,64.8,64.98,25895.0
2018-12-04 15:30:00,64.99,65.25,64.65,64.92,44818.0,64.99,65.25,64.65,64.92,44818.0
2018-12-06 09:30:00,62.89,64.58,62.39,64.22,15296.0,62.89,64.58,62.39,64.22,15296.0
2018-12-06 10:00:00,63.88,65.09,63.88,65.0,8651.0,63.88,65.09,63.88,65.0,8651.0
2018-12-06 10:30:00,65.0,65.28,64.77,64.77,13645.0,65.0,65.28,64.77,64.77,13645.0
2018-12-06 11:00:00,64.72,64.93,64.49,64.62,17978.0,64.72,64.93,64.49,64.62,17978.0
2018-12-06 11:30:00,64.65,65.3,64.57,65.15,17185.0,64.65,65.3,64.57,65.15,17185.0
2018-12-06 12:00:00,65.26,65.28,64.96,65.28,15582.0,65.26,65.28,64.96,65.28,15582.0
2018-12-06 12:30:00,65.31,65.54,64.87,64.87,27060.0,65.31,65.54,64.87,64.87,27060.0
2018-12-06 13:00:00,64.75,65.02,64.43,64.68,16114.0,64.75,65.02,64.43,64.68,16114.0
2018-12-06 13:30:00,64.56,65.12,64.46,64.97,8100.0,64.56,65.12,64.46,64.97,8100.0
2018-12-06 14:00:00,65.0,65.14,64.52,64.79,9768.0,65.0,65.14,64.52,64.79,9768.0
2018-12-06 14:30:00,64.91,64.91,64.22,64.61,5368.0,64.91,64.91,64.22,64.61,5368.0
2018-12-06 15:00:00,64.83,64.98,64.67,64.86,6120.0,64.83,64.98,64.67,64.86,6120.0
2018-12-06 15:30:00,64.99,65.08,64.78,64.86,33116.0,64.99,65.08,64.78,64.86,33116.0
2018-12-07 09:30:00,64.39,65.21,63.45,64.43,11690.0,64.39,65.21,63.45,64.43,11690.0
2018-12-07 10:00:00,64.4,64.77,63.86,64.03,5650.0,64.4,64.77,63.86,64.03,5650.0
2018-12-07 10:30:00,64.14,64.56,64.02,64.27,3375.0,64.14,64.56,64.02,64.27,3375.0
2018-12-07 11:00:00,64.47,64.47,63.09,63.16,7395.0,64.47,64.47,63.09,63.16,7395.0
2018-12-07 11:30:00,63.36,63.48,62.72,62.72,6154.0,63.36,63.48,62.72,62.72,6154.0
2018-12-07 12:00:00,62.91,63.0,62.52,62.78,4200.0,62.91,63.0,62.52,62.78,4200.0
2018-12-07 12:30:00,62.82,62.85,62.46,62.85,4622.0,62.82,62.85,62.46,62.85,4622.0
2018-12-07 13:00:00,62.86,63.18,62.47,62.8,6336.0,62.86,63.18,62.47,62.8,6336.0
2018-12-07 13:30:00,62.77,62.77,62.06,62.16,2266.0,62.77,62.77,62.06,62.16,2266.0
2018-12-07 14:00:00,62.15,62.25,61.87,62.23,7709.0,62.15,62.25,61.87,62.23,7709.0
2018-12-07 14:30:00,62.21,62.21,61.48,61.49,8003.0,62.21,62.21,61.48,61.49,8003.0
2018-12-07 15:00:00,61.57,61.88,61.25,61.88,15727.0,61.57,61.88,61.25,61.88,15727.0
2018-12-07 15:30:00,61.96,62.3,61.72,62.09,25071.0,61.96,62.3,61.72,62.09,25071.0
2018-12-10 09:30:00,62.06,63.61,62.06,62.35,6782.0,62.06,63.61,62.06,62.35,6782.0
2018-12-10 10:00:00,62.8,63.63,62.79,62.94,4667.0,62.8,63.63,62.79,62.94,4667.0
2018-12-10 10:30:00,63.13,63.13,62.18,62.3,2000.0,63.13,63.13,62.18,62.3,2000.0
2018-12-10 11:00:00,62.27,62.37,61.53,61.69,6363.0,62.27,62.37,61.53,61.69,6363.0
2018-12-10 11:30:00,61.97,62.57,61.89,62.36,18210.0,61.97,62.57,61.89,62.36,18210.0
2018-12-10 12:00:00,62.26,62.46,62.1,62.17,7300.0,62.26,62.46,62.1,62.17,7300.0
2018-12-10 12:30:00,62.16,63.0,62.16,62.75,2400.0,62.16,63.0,62.16,62.75,2400.0
2018-12-10 13:00:00,62.77,62.86,62.4,62.63,9674.0,62.77,62.86,62.4,62.63,9674.0
2018-12-10 13:30:00,62.5,63.06,62.5,63.01,3797.0,62.5,63.06,62.5,63.01,3797.0
2018-12-10 14:00:00,63.02,63.15,62.6,62.65,19059.0,63.02,63.15,62.6,62.65,19059.0
2018-12-10 14:30:00,62.7,63.3,62.51,62.51,12735.0,62.7,63.3,62.51,62.51,12735.0
2018-12-10 15:00:00,62.64,62.98,62.52,62.9,11811.0,62.64,62.98,62.52,62.9,11811.0
2018-12-10 15:30:00,62.81,63.23,62.63,62.72,32231.0,62.81,63.23,62.63,62.72,32231.0
2018-12-11 09:30:00,63.99,64.3,61.15,64.3,5436.0,63.99,64.3,61.15,64.3,5436.0
2018-12-11 10:00:00,64.12,64.28,63.77,64.14,7380.0,64.12,64.28,63.77,64.14,7380.0
2018-12-11 10:30:00,64.38,64.42,63.41,63.47,3314.0,64.38,64.42,63.41,63.47,3314.0
2018-12-11 11:00:00,63.58,63.81,63.44,63.71,6365.0,63.58,63.81,63.44,63.71,6365.0
2018-12-11 11:30:00,63.66,63.73,63.39,63.71,5000.0,63.66,63.73,63.39,63.71,5000.0
2018-12-11 12:00:00,63.69,63.69,63.02,63.38,8874.0,63.69,63.69,63.02,63.38,8874.0
2018-12-11 12:30:00,63.35,63.36,63.0,63.05,3200.0,63.35,63.36,63.0,63.05,3200.0
2018-12-11 13:00:00,63.05,63.36,62.98,62.98,3801.0,63.05,63.36,62.98,62.98,3801.0
2018-12-11 13:30:00,62.94,62.95,62.45,62.56,13317.0,62.94,62.95,62.45,62.56,13317.0
2018-12-11 14:00:00,62.5,63.09,62.44,63.09,3495.0,62.5,63.09,62.44,63.09,3495.0
2018-12-11 14:30:00,63.19,63.33,63.04,63.22,4872.0,63.19,63.33,63.04,63.22,4872.0
2018-12-11 15:00:00,63.06,63.63,63.02,63.31,4898.0,63.06,63.63,63.02,63.31,4898.0
2018-12-11 15:30:00,63.23,63.49,63.09,63.2,11564.0,63.23,63.49,63.09,63.2,11564.0
2018-12-12 09:30:00,64.07,65.08,63.71,64.99,8149.0,64.07,65.08,63.71,64.99,8149.0
2018-12-12 10:00:00,64.9,65.24,64.74,65.08,4300.0,64.9,65.24,64.74,65.08,4300.0
2018-12-12 10:30:00,65.13,65.7,65.06,65.46,3750.0,65.13,65.7,65.06,65.46,3750.0
2018-12-12 11:00:00,65.46,66.29,65.43,66.29,11620.0,65.46,66.29,65.43,66.29,11620.0
2018-12-12 11:30:00,66.11,66.27,65.83,66.17,8075.0,66.11,66.27,65.83,66.17,8075.0
2018-12-12 12:00:00,66.14,66.2,65.67,65.7,3850.0,66.14,66.2,65.67,65.7,3850.0
2018-12-12 12:30:00,65.7,65.81,65.59,65.81,3350.0,65.7,65.81,65.59,65.81,3350.0
2018-12-12 13:00:00,65.73,65.9,65.57,65.79,3400.0,65.73,65.9,65.57,65.79,3400.0
2018-12-12 13:30:00,65.79,66.02,65.67,65.91,6012.0,65.79,66.02,65.67,65.91,6012.0
2018-12-12 14:00:00,65.87,65.95,65.45,65.45,4991.0,65.87,65.95,65.45,65.45,4991.0
2018-12-12 14:30:00,65.5,65.55,64.95,65.28,11380.0,65.5,65.55,64.95,65.28,11380.0
2018-12-12 15:00:00,65.3,65.44,65.07,65.14,3677.0,65.3,65.44,65.07,65.14,3677.0
2018-12-12 15:30:00,65.09,65.42,64.79,64.86,16146.0,65.09,65.42,64.79,64.86,16146.0
2018-12-13 09:30:00,65.07,65.37,64.43,64.58,1298.0,65.07,65.37,64.43,64.58,1298.0
2018-12-13 10:00:00,64.1,64.95,64.1,64.65,9934.0,64.1,64.95,64.1,64.65,9934.0
2018-12-13 10:30:00,64.73,65.0,64.39,65.0,26270.0,64.73,65.0,64.39,65.0,26270.0
2018-12-13 11:00:00,64.94,65.04,64.63,64.87,8596.0,64.94,65.04,64.63,64.87,8596.0
2018-12-13 11:30:00,64.82,65.3,64.8,65.21,25700.0,64.82,65.3,64.8,65.21,25700.0
2018-12-13 12:00:00,65.23,65.24,64.8,64.95,17071.0,65.23,65.24,64.8,64.95,17071.0
2018-12-13 12:30:00,64.92,65.06,64.85,64.96,12585.0,64.92,65.06,64.85,64.96,12585.0
2018-12-13 13:00:00,64.97,64.97,64.54,64.61,5680.0,64.97,64.97,64.54,64.61,5680.0
2018-12-13 13:30:00,64.76,65.06,64.66,64.66,2400.0,64.76,65.06,64.66,64.66,2400.0
2018-12-13 14:00:00,64.69,64.76,64.49,64.62,4700.0,64.69,64.76,64.49,64.62,4700.0
2018-12-13 14:30:00,64.73,64.91,64.59,64.83,17248.0,64.73,64.91,64.59,64.83,17248.0
2018-12-13 15:00:00,64.9,65.11,64.67,65.04,6997.0,64.9,65.11,64.67,65.04,6997.0
2018-12-13 15:30:00,65.04,65.12,64.72,64.74,12638.0,65.04,65.12,64.72,64.74,12638.0
2018-12-14 09:30:00,63.88,64.1,63.1,64.1,5837.0,63.88,64.1,63.1,64.1,5837.0
2018-12-14 10:00:00,64.18,64.68,63.96,64.08,5354.0,64.18,64.68,63.96,64.08,5354.0
2018-12-14 10:30:00,64.17,65.18,64.09,64.96,12761.0,64.17,65.18,64.09,64.96,12761.0
2018-12-14 11:00:00,64.77,65.14,64.5,64.52,14162.0,64.77,65.14,64.5,64.52,14162.0
2018-12-14 11:30:00,64.57,64.64,63.65,63.65,10188.0,64.57,64.64,63.65,63.65,10188.0
2018-12-14 12:00:00,63.7,63.94,63.56,63.7,5100.0,63.7,63.94,63.56,63.7,5100.0
2018-12-14 12:30:00,63.73,63.81,63.45,63.45,6900.0,63.73,63.81,63.45,63.45,6900.0
2018-12-14 13:00:00,63.49,63.8,63.43,63.65,7314.0,63.49,63.8,63.43,63.65,7314.0
2018-12-14 13:30:00,63.61,63.61,63.33,63.4,8233.0,63.61,63.61,63.33,63.4,8233.0
2018-12-14 14:00:00,63.4,63.4,63.17,63.29,6450.0,63.4,63.4,63.17,63.29,6450.0
2018-12-14 14:30:00,63.28,63.58,63.21,63.36,8853.0,63.28,63.58,63.21,63.36,8853.0
2018-12-14 15:00:00,63.24,63.46,63.1,63.4,10044.0,63.24,63.46,63.1,63.4,10044.0
2018-12-14 15:30:00,63.38,63.56,63.28,63.51,25275.0,63.38,63.56,63.28,63.51,25275.0
2018-12-17 09:30:00,63.21,63.21,60.97,61.62,15390.0,63.21,63.21,60.97,61.62,15390.0
2018-12-17 10:00:00,61.53,62.53,61.25,62.53,36629.0,61.53,62.53,61.25,62.53,36629.0
2018-12-17 10:30:00,62.48,62.95,62.01,62.66,5350.0,62.48,62.95,62.01,62.66,5350.0
2018-12-17 11:00:00,62.5,62.74,62.3,62.48,10415.0,62.5,62.74,62.3,62.48,10415.0
2018-12-17 11:30:00,62.43,62.7,62.06,62.65,6002.0,62.43,62.7,62.06,62.65,6002.0
2018-12-17 12:00:00,62.66,62.93,62.21,62.22,6994.0,62.66,62.93,62.21,62.22,6994.0
2018-12-17 12:30:00,62.01,62.08,61.53,61.53,6702.0,62.01,62.08,61.53,61.53,6702.0
2018-12-17 13:00:00,61.46,61.58,61.25,61.48,7854.0,61.46,61.58,61.25,61.48,7854.0
2018-12-17 13:30:00,61.39,61.39,60.95,61.19,15600.0,61.39,61.39,60.95,61.19,15600.0
2018-12-17 14:00:00,61.17,61.17,60.56,60.6,28883.0,61.17,61.17,60.56,60.6,28883.0
2018-12-17 14:30:00,60.6,60.98,60.59,60.9,18030.0,60.6,60.98,60.59,60.9,18030.0
2018-12-17 15:00:00,60.81,60.95,60.4,60.53,15061.0,60.81,60.95,60.4,60.53,15061.0
2018-12-17 15:30:00,60.45,60.58,60.11,60.36,28767.0,60.45,60.58,60.11,60.36,28767.0
2018-12-18 09:30:00,61.08,61.97,60.45,61.76,15395.0,61.08,61.97,60.45,61.76,15395.0
2018-12-18 10:00:00,61.65,61.65,60.62,61.0,13637.0,61.65,61.65,60.62,61.0,13637.0
2018-12-18 10:30:00,61.12,62.15,60.83,61.75,17679.0,61.12,62.15,60.83,61.75,17679.0
2018-12-18 11:00:00,61.66,62.12,61.48,61.82,16700.0,61.66,62.12,61.48,61.82,16700.0
2018-12-18 11:30:00,62.01,62.25,61.77,61.91,14730.0,62.01,62.25,61.77,61.91,14730.0
2018-12-18 12:00:00,61.48,61.84,61.43,61.8,3600.0,61.48,61.84,61.43,61.8,3600.0
2018-12-18 12:30:00,61.82,62.29,61.82,62.29,8450.0,61.82,62.29,61.82,62.29,8450.0
2018-12-18 13:00:00,62.21,62.33,61.82,61.83,3953.0,62.21,62.33,61.82,61.83,3953.0
2018-12-18 13:30:00,61.77,61.77,61.36,61.45,3355.0,61.77,61.77,61.36,61.45,3355.0
2018-12-18 14:00:00,61.44,62.1,61.4,62.1,3579.0,61.44,62.1,61.4,62.1,3579.0
2018-12-18 14:30:00,61.95,61.98,61.27,61.27,5471.0,61.95,61.98,61.27,61.27,5471.0
2018-12-18 15:00:00,61.22,61.54,61.08,61.44,11850.0,61.22,61.54,61.08,61.44,11850.0
2018-12-18 15:30:00,61.54,62.12,61.54,61.82,19364.0,61.54,62.12,61.54,61.82,19364.0
2018-12-19 09:30:00,61.76,62.86,61.76,62.55,12400.0,61.76,62.86,61.76,62.55,12400.0
2018-12-19 10:00:00,62.62,63.08,62.27,62.9,8518.0,62.62,63.08,62.27,62.9,8518.0
2018-12-19 10:30:00,62.81,63.04,62.64,63.03,22035.0,62.81,63.04,62.64,63.03,22035.0
2018-12-19 11:00:00,62.6,62.84,62.46,62.68,7765.0,62.6,62.84,62.46,62.68,7765.0
2018-12-19 11:30:00,62.64,63.21,62.54,63.21,5394.0,62.64,63.21,62.54,63.21,5394.0
2018-12-19 12:00:00,63.23,63.6,63.13,63.57,4526.0,63.23,63.6,63.13,63.57,4526.0
2018-12-19 12:30:00,63.42,63.42,63.11,63.11,3500.0,63.42,63.42,63.11,63.11,3500.0
2018-12-19 13:00:00,63.01,63.29,62.92,63.25,7199.0,63.01,63.29,62.92,63.25,7199.0
2018-12-19 13:30:00,63.02,63.21,62.89,63.13,4059.0,63.02,63.21,62.89,63.13,4059.0
2018-12-19 14:00:00,63.27,63.27,61.77,62.69,13049.0,63.27,63.27,61.77,62.69,13049.0
2018-12-19 14:30:00,62.94,63.02,61.54,61.62,11863.0,62.94,63.02,61.54,61.62,11863.0
2018-12-19 15:00:00,61.62,61.72,60.6,61.55,29030.0,61.62,61.72,60.6,61.55,29030.0
2018-12-19 15:30:00,61.48,61.99,61.17,61.56,43056.0,61.48,61.99,61.17,61.56,43056.0
2018-12-20 09:30:00,61.36,61.82,60.3,60.73,34853.0,61.36,61.82,60.3,60.73,34853.0
2018-12-20 10:00:00,60.79,60.79,60.0,60.04,7095.0,60.79,60.79,60.0,60.04,7095.0
2018-12-20 10:30:00,60.02,60.17,59.38,59.65,13650.0,60.02,60.17,59.38,59.65,13650.0
2018-12-20 11:00:00,59.52,59.54,58.02,58.15,8315.0,59.52,59.54,58.02,58.15,8315.0
2018-12-20 11:30:00,58.11,58.21,57.17,57.5,7666.0,58.11,58.21,57.17,57.5,7666.0
2018-12-20 12:00:00,57.49,58.76,57.26,58.76,15478.0,57.49,58.76,57.26,58.76,15478.0
2018-12-20 12:30:00,58.64,59.2,58.22,59.2,11825.0,58.64,59.2,58.22,59.2,11825.0
2018-12-20 13:00:00,59.11,59.29,58.44,58.71,9250.0,59.11,59.29,58.44,58.71,9250.0
2018-12-20 13:30:00,58.5,58.78,58.21,58.3,4637.0,58.5,58.78,58.21,58.3,4637.0
2018-12-20 14:00:00,58.21,58.36,57.64,58.36,8475.0,58.21,58.36,57.64,58.36,8475.0
2018-12-20 14:30:00,58.45,59.3,58.18,59.09,10192.0,58.45,59.3,58.18,59.09,10192.0
2018-12-20 15:00:00,59.04,59.63,58.82,59.39,10517.0,59.04,59.63,58.82,59.39,10517.0
2018-12-20 15:30:00,59.42,59.77,58.79,58.95,26764.0,59.42,59.77,58.79,58.95,26764.0
2018-12-21 09:30:00,58.63,59.66,57.23,57.31,75947.0,58.63,59.66,57.23,57.31,75947.0
2018-12-21 10:00:00,57.09,58.17,56.55,57.96,10980.0,57.09,58.17,56.55,57.96,10980.0
2018-12-21 10:30:00,58.03,58.26,57.6,57.99,31447.0,58.03,58.26,57.6,57.99,31447.0
2018-12-21 11:00:00,57.89,58.18,57.13,57.5,21605.0,57.89,58.18,57.13,57.5,21605.0
2018-12-21 11:30:00,57.6,57.6,56.56,56.71,18858.0,57.6,57.6,56.56,56.71,18858.0
2018-12-21 12:00:00,56.68,56.78,54.81,55.19,54368.0,56.68,56.78,54.81,55.19,54368.0
2018-12-21 12:30:00,55.08,55.44,54.64,55.07,15858.0,55.08,55.44,54.64,55.07,15858.0
2018-12-21 13:00:00,54.87,55.28,54.64,54.97,19543.0,54.87,55.28,54.64,54.97,19543.0
2018-12-21 13:30:00,55.01,55.23,54.66,54.76,26667.0,55.01,55.23,54.66,54.76,26667.0
2018-12-21 14:00:00,54.82,54.91,54.43,54.62,30756.0,54.82,54.91,54.43,54.62,30756.0
2018-12-21 14:30:00,54.69,54.99,54.62,54.86,16310.0,54.69,54.99,54.62,54.86,16310.0
2018-12-21 15:00:00,54.94,54.95,54.32,54.47,22359.0,54.94,54.95,54.32,54.47,22359.0
2018-12-21 15:30:00,54.47,54.99,54.33,54.56,58492.0,54.47,54.99,54.33,54.56,58492.0
2018-12-24 09:30:00,53.46,54.96,53.46,54.38,10720.0,53.46,54.96,53.46,54.38,10720.0
2018-12-24 10:00:00,54.28,55.78,54.26,55.49,15975.0,54.28,55.78,54.26,55.49,15975.0
2018-12-24 10:30:00,55.44,56.48,55.29,55.7,16079.0,55.44,56.48,55.29,55.7,16079.0
2018-12-24 11:00:00,56.12,56.39,55.65,55.66,9978.0,56.12,56.39,55.65,55.66,9978.0
2018-12-24 11:30:00,55.64,55.96,55.28,55.28,6490.0,55.64,55.96,55.28,55.28,6490.0
2018-12-24 12:00:00,55.76,55.79,54.97,55.31,6310.0,55.76,55.79,54.97,55.31,6310.0
2018-12-24 12:30:00,55.34,55.49,54.86,54.86,16242.0,55.34,55.49,54.86,54.86,16242.0
2018-12-26 09:30:00,55.1,56.51,55.1,55.93,12984.0,55.1,56.51,55.1,55.93,12984.0
2018-12-26 10:00:00,56.06,56.22,55.7,55.8,14639.0,56.06,56.22,55.7,55.8,14639.0
2018-12-26 10:30:00,55.84,55.88,55.33,55.48,3452.0,55.84,55.88,55.33,55.48,3452.0
2018-12-26 11:00:00,55.38,55.75,55.17,55.7,4415.0,55.38,55.75,55.17,55.7,4415.0
2018-12-26 11:30:00,55.98,56.44,55.73,56.44,4611.0,55.98,56.44,55.73,56.44,4611.0
2018-12-26 12:00:00,56.61,56.91,56.19,56.59,4378.0,56.61,56.91,56.19,56.59,4378.0
2018-12-26 12:30:00,56.52,57.23,56.52,56.99,6632.0,56.52,57.23,56.52,56.99,6632.0
2018-12-26 13:00:00,57.0,57.16,56.72,57.04,6698.0,57.0,57.16,56.72,57.04,6698.0
2018-12-26 13:30:00,56.88,57.48,56.69,57.48,3105.0,56.88,57.48,56.69,57.48,3105.0
2018-12-26 14:00:00,57.51,57.62,57.16,57.55,4970.0,57.51,57.62,57.16,57.55,4970.0
2018-12-26 14:30:00,57.55,57.7,57.33,57.69,4340.0,57.55,57.7,57.33,57.69,4340.0
2018-12-26 15:00:00,57.6,57.93,57.6,57.93,5457.0,57.6,57.93,57.6,57.93,5457.0
2018-12-26 15:30:00,57.97,58.47,57.96,58.46,20228.0,57.97,58.47,57.96,58.46,20228.0
2018-12-27 09:30:00,57.51,58.37,56.97,57.68,5363.0,57.51,58.37,56.97,57.68,5363.0
2018-12-27 10:00:00,58.08,58.17,57.68,57.75,5899.0,58.08,58.17,57.68,57.75,5899.0
2018-12-27 10:30:00,57.5,57.96,57.45,57.84,4620.0,57.5,57.96,57.45,57.84,4620.0
2018-12-27 11:00:00,57.75,57.78,57.46,57.73,2589.0,57.75,57.78,57.46,57.73,2589.0
2018-12-27 11:30:00,58.13,58.13,57.66,57.8,2000.0,58.13,58.13,57.66,57.8,2000.0
2018-12-27 12:00:00,57.76,58.07,57.65,57.75,3720.0,57.76,58.07,57.65,57.75,3720.0
2018-12-27 12:30:00,57.44,57.62,57.11,57.18,3600.0,57.44,57.62,57.11,57.18,3600.0
2018-12-27 13:00:00,57.34,57.55,57.24,57.24,4125.0,57.34,57.55,57.24,57.24,4125.0
2018-12-27 13:30:00,57.2,57.21,56.84,56.97,2816.0,57.2,57.21,56.84,56.97,2816.0
2018-12-27 14:00:00,56.83,57.31,56.83,56.95,12758.0,56.83,57.31,56.83,56.95,12758.0
2018-12-27 14:30:00,57.07,57.65,57.07,57.42,6383.0,57.07,57.65,57.07,57.42,6383.0
2018-12-27 15:00:00,57.51,58.58,57.42,58.58,8275.0,57.51,58.58,57.42,58.58,8275.0
2018-12-27 15:30:00,58.5,59.44,58.33,59.41,39861.0,58.5,59.44,58.33,59.41,39861.0
2018-12-28 09:30:00,59.87,59.98,58.46,58.73,7134.0,59.87,59.98,58.46,58.73,7134.0
2018-12-28 10:00:00,58.47,58.86,57.95,58.0,7175.0,58.47,58.86,57.95,58.0,7175.0
2018-12-28 10:30:00,58.03,58.73,57.83,58.08,14958.0,58.03,58.73,57.83,58.08,14958.0
2018-12-28 11:00:00,58.15,59.02,58.0,59.01,13813.0,58.15,59.02,58.0,59.01,13813.0
2018-12-28 11:30:00,58.96,59.38,58.79,58.89,5732.0,58.96,59.38,58.79,58.89,5732.0
2018-12-28 12:00:00,58.94,59.24,58.77,58.92,4151.0,58.94,59.24,58.77,58.92,4151.0
2018-12-28 12:30:00,58.8,59.43,58.8,59.12,9291.0,58.8,59.43,58.8,59.12,9291.0
2018-12-28 13:00:00,59.12,59.41,58.89,59.02,3241.0,59.12,59.41,58.89,59.02,3241.0
2018-12-28 13:30:00,58.89,59.72,58.79,59.65,6225.0,58.89,59.72,58.79,59.65,6225.0
2018-12-28 14:00:00,59.65,60.49,59.65,60.35,10103.0,59.65,60.49,59.65,60.35,10103.0
2018-12-28 14:30:00,60.43,61.04,60.23,60.83,11811.0,60.43,61.04,60.23,60.83,11811.0
2018-12-28 15:00:00,60.81,60.86,59.69,59.81,10685.0,60.81,60.86,59.69,59.81,10685.0
2018-12-28 15:30:00,59.82,59.92,59.4,59.64,22011.0,59.82,59.92,59.4,59.64,22011.0
2018-12-31 09:30:00,60.26,60.87,59.71,59.84,2800.0,60.26,60.87,59.71,59.84,2800.0
2018-12-31 10:00:00,60.06,60.42,59.61,60.1,5380.0,60.06,60.42,59.61,60.1,5380.0
2018-12-31 10:30:00,60.03,60.25,59.48,59.94,6066.0,60.03,60.25,59.48,59.94,6066.0
2018-12-31 11:00:00,59.87,60.16,59.62,60.07,4695.0,59.87,60.16,59.62,60.07,4695.0
2018-12-31 11:30:00,60.05,60.06,59.34,59.97,5929.0,60.05,60.06,59.34,59.97,5929.0
2018-12-31 12:00:00,59.92,60.16,59.76,59.97,5480.0,59.92,60.16,59.76,59.97,5480.0
2018-12-31 12:30:00,59.93,60.25,59.92,60.11,3700.0,59.93,60.25,59.92,60.11,3700.0
2018-12-31 13:00:00,60.13,60.25,60.0,60.24,7240.0,60.13,60.25,60.0,60.24,7240.0
2018-12-31 13:30:00,60.27,60.27,59.97,60.02,8135.0,60.27,60.27,59.97,60.02,8135.0
2018-12-31 14:00:00,59.95,60.06,59.71,59.9,11937.0,59.95,60.06,59.71,59.9,11937.0
2018-12-31 14:30:00,59.9,60.21,59.9,59.97,16007.0,59.9,60.21,59.9,59.97,16007.0
2018-12-31 15:00:00,59.96,60.12,59.73,60.12,7273.0,59.96,60.12,59.73,60.12,7273.0
2018-12-31 15:30:00,60.16,60.17,59.87,60.17,15584.0,60.16,60.17,59.87,60.17,15584.0
2019-01-02 09:30:00,58.89,59.45,58.54,58.91,7807.0,58.89,59.45,58.54,58.91,7807.0
2019-01-02 10:00:00,59.24,59.86,59.05,59.42,5450.0,59.24,59.86,59.05,59.42,5450.0
2019-01-02 10:30:00,59.25,59.71,58.97,59.71,2600.0,59.25,59.71,58.97,59.71,2600.0
2019-01-02 11:00:00,59.73,60.16,59.46,59.59,7684.0,59.73,60.16,59.46,59.59,7684.0
2019-01-02 11:30:00,59.35,59.42,58.93,59.1,6455.0,59.35,59.42,58.93,59.1,6455.0
2019-01-02 12:00:00,58.96,59.19,58.68,58.68,4877.0,58.96,59.19,58.68,58.68,4877.0
2019-01-02 12:30:00,58.66,59.16,58.57,59.16,6731.0,58.66,59.16,58.57,59.16,6731.0
2019-01-02 13:00:00,59.41,59.64,59.28,59.6,6347.0,59.41,59.64,59.28,59.6,6347.0
2019-01-02 13:30:00,59.67,59.9,59.47,59.88,4400.0,59.67,59.9,59.47,59.88,4400.0
2019-01-02 14:00:00,59.87,59.87,59.39,59.6,5012.0,59.87,59.87,59.39,59.6,5012.0
2019-01-02 14:30:00,59.61,60.12,59.42,59.45,12150.0,59.61,60.12,59.42,59.45,12150.0
2019-01-02 15:00:00,59.41,59.61,58.99,59.14,6629.0,59.41,59.61,58.99,59.14,6629.0
2019-01-02 15:30:00,59.15,59.54,58.84,59.53,14946.0,59.15,59.54,58.84,59.53,14946.0
2019-01-03 09:30:00,58.6,58.94,57.49,57.94,5691.0,58.6,58.94,57.49,57.94,5691.0
2019-01-03 10:00:00,57.7,57.94,56.99,57.64,10733.0,57.7,57.94,56.99,57.64,10733.0
2019-01-03 10:30:00,57.55,58.03,57.17,58.03,8474.0,57.55,58.03,57.17,58.03,8474.0
2019-01-03 11:00:00,58.11,58.9,58.11,58.49,5888.0,58.11,58.9,58.11,58.49,5888.0
2019-01-03 11:30:00,58.58,59.35,58.51,59.27,6420.0,58.58,59.35,58.51,59.27,6420.0
2019-01-03 12:00:00,59.31,59.35,58.57,58.6,2921.0,59.31,59.35,58.57,58.6,2921.0
2019-01-03 12:30:00,58.66,58.66,58.4,58.51,5968.0,58.66,58.66,58.4,58.51,5968.0
2019-01-03 13:00:00,58.43,58.49,57.86,57.93,4100.0,58.43,58.49,57.86,57.93,4100.0
2019-01-03 13:30:00,57.78,58.08,57.64,57.66,1735.0,57.78,58.08,57.64,57.66,1735.0
2019-01-03 14:00:00,57.89,58.27,57.87,58.27,3800.0,57.89,58.27,57.87,58.27,3800.0
2019-01-03 14:30:00,58.36,58.36,57.75,57.81,6000.0,58.36,58.36,57.75,57.81,6000.0
2019-01-03 15:00:00,57.9,57.95,57.48,57.69,5141.0,57.9,57.95,57.48,57.69,5141.0
2019-01-03 15:30:00,57.61,57.91,57.31,57.32,17624.0,57.61,57.91,57.31,57.32,17624.0
2019-01-04 09:30:00,58.24,59.38,56.7,59.38,6757.0,58.24,59.38,56.7,59.38,6757.0
2019-01-04 10:00:00,59.45,60.86,59.38,60.84,9154.0,59.45,60.86,59.38,60.84,9154.0
2019-01-04 10:30:00,60.84,60.85,60.28,60.84,3440.0,60.84,60.85,60.28,60.84,3440.0
2019-01-04 11:00:00,60.63,60.94,60.63,60.87,3471.0,60.63,60.94,60.63,60.87,3471.0
2019-01-04 11:30:00,60.86,61.09,60.62,60.69,8963.0,60.86,61.09,60.62,60.69,8963.0
2019-01-04 12:00:00,60.69,60.98,60.65,60.98,5317.0,60.69,60.98,60.65,60.98,5317.0
2019-01-04 12:30:00,60.77,61.15,60.68,61.06,2565.0,60.77,61.15,60.68,61.06,2565.0
2019-01-04 13:00:00,61.01,61.44,61.01,61.38,6764.0,61.01,61.44,61.01,61.38,6764.0
2019-01-04 13:30:00,61.44,61.5,61.1,61.42,3001.0,61.44,61.5,61.1,61.42,3001.0
2019-01-04 14:00:00,61.42,61.58,61.24,61.58,3334.0,61.42,61.58,61.24,61.58,3334.0
2019-01-04 14:30:00,61.59,61.63,61.09,61.09,3500.0,61.59,61.63,61.09,61.09,3500.0
2019-01-04 15:00:00,61.14,61.34,60.92,60.99,2500.0,61.14,61.34,60.92,60.99,2500.0
2019-01-04 15:30:00,60.9,61.07,60.57,60.66,27501.0,60.9,61.07,60.57,60.66,27501.0
2019-01-07 09:30:00,60.69,62.41,60.69,62.07,10573.0,60.69,62.41,60.69,62.07,10573.0
2019-01-07 10:00:00,61.95,61.99,61.49,61.74,9310.0,61.95,61.99,61.49,61.74,9310.0
2019-01-07 10:30:00,61.85,62.01,61.59,61.84,6714.0,61.85,62.01,61.59,61.84,6714.0
2019-01-07 11:00:00,61.83,62.0,61.65,61.65,4496.0,61.83,62.0,61.65,61.65,4496.0
2019-01-07 11:30:00,61.72,62.14,61.69,61.98,11218.0,61.72,62.14,61.69,61.98,11218.0
2019-01-07 12:00:00,62.11,62.11,61.54,61.71,3320.0,62.11,62.11,61.54,61.71,3320.0
2019-01-07 12:30:00,61.7,61.83,61.39,61.49,6122.0,61.7,61.83,61.39,61.49,6122.0
2019-01-07 13:00:00,61.52,61.68,61.28,61.28,4431.0,61.52,61.68,61.28,61.28,4431.0
2019-01-07 13:30:00,61.42,61.55,60.95,60.99,11787.0,61.42,61.55,60.95,60.99,11787.0
2019-01-07 14:00:00,61.0,61.09,60.72,60.72,13089.0,61.0,61.09,60.72,60.72,13089.0
2019-01-07 14:30:00,60.75,60.89,60.54,60.64,19612.0,60.75,60.89,60.54,60.64,19612.0
2019-01-07 15:00:00,60.62,61.24,60.61,61.24,24459.0,60.62,61.24,60.61,61.24,24459.0
2019-01-07 15:30:00,61.2,61.48,61.0,61.26,26118.0,61.2,61.48,61.0,61.26,26118.0
2019-01-08 09:30:00,61.89,62.94,61.61,61.74,12985.0,61.89,62.94,61.61,61.74,12985.0
2019-01-08 10:00:00,61.75,61.9,61.09,61.37,13083.0,61.75,61.9,61.09,61.37,13083.0
2019-01-08 10:30:00,61.07,61.18,60.69,60.82,2704.0,61.07,61.18,60.69,60.82,2704.0
2019-01-08 11:00:00,61.09,61.61,61.09,61.32,3321.0,61.09,61.61,61.09,61.32,3321.0
2019-01-08 11:30:00,61.27,61.74,61.27,61.64,3100.0,61.27,61.74,61.27,61.64,3100.0
2019-01-08 12:00:00,61.92,62.18,61.69,61.98,2772.0,61.92,62.18,61.69,61.98,2772.0
2019-01-08 12:30:00,62.1,62.1,61.72,61.81,3196.0,62.1,62.1,61.72,61.81,3196.0
2019-01-08 13:00:00,62.01,62.21,61.81,62.04,3300.0,62.01,62.21,61.81,62.04,3300.0
2019-01-08 13:30:00,62.13,62.13,61.6,61.93,2600.0,62.13,62.13,61.6,61.93,2600.0
2019-01-08 14:00:00,61.9,62.13,61.77,61.96,11887.0,61.9,62.13,61.77,61.96,11887.0
2019-01-08 14:30:00,61.92,62.28,61.86,62.13,29016.0,61.92,62.28,61.86,62.13,29016.0
2019-01-08 15:00:00,62.12,62.23,61.94,62.08,8254.0,62.12,62.23,61.94,62.08,8254.0
2019-01-08 15:30:00,62.08,62.51,61.97,62.25,81018.0,62.08,62.51,61.97,62.25,81018.0
2019-01-09 09:30:00,62.8,62.89,62.09,62.61,25053.0,62.8,62.89,62.09,62.61,25053.0
2019-01-09 10:00:00,62.08,62.78,61.95,62.78,2691.0,62.08,62.78,61.95,62.78,2691.0
2019-01-09 10:30:00,62.77,62.77,62.11,62.11,2796.0,62.77,62.77,62.11,62.11,2796.0
2019-01-09 11:00:00,62.2,62.63,62.11,62.63,2829.0,62.2,62.63,62.11,62.63,2829.0
2019-01-09 11:30:00,62.54,62.58,62.15,62.15,2355.0,62.54,62.58,62.15,62.15,2355.0
2019-01-09 12:00:00,62.15,62.61,62.15,62.48,3857.0,62.15,62.61,62.15,62.48,3857.0
2019-01-09 12:30:00,62.54,62.55,62.39,62.51,3227.0,62.54,62.55,62.39,62.51,3227.0
2019-01-09 13:00:00,62.54,62.62,62.29,62.53,6592.0,62.54,62.62,62.29,62.53,6592.0
2019-01-09 13:30:00,62.54,62.54,62.25,62.35,3100.0,62.54,62.54,62.25,62.35,3100.0
2019-01-09 14:00:00,62.35,62.53,62.15,62.23,3260.0,62.35,62.53,62.15,62.23,3260.0
2019-01-09 14:30:00,62.24,62.59,62.15,62.59,3185.0,62.24,62.59,62.15,62.59,3185.0
2019-01-09 15:00:00,62.58,62.58,62.43,62.43,8604.0,62.58,62.58,62.43,62.43,8604.0
2019-01-09 15:30:00,62.32,62.51,62.04,62.29,27290.0,62.32,62.51,62.04,62.29,27290.0
2019-01-10 09:30:00,61.83,62.12,61.12,61.81,3333.0,61.83,62.12,61.12,61.81,3333.0
2019-01-10 10:00:00,61.85,62.65,61.85,62.65,4020.0,61.85,62.65,61.85,62.65,4020.0
2019-01-10 10:30:00,62.37,62.57,62.25,62.44,7010.0,62.37,62.57,62.25,62.44,7010.0
2019-01-10 11:00:00,62.3,62.54,62.23,62.4,3400.0,62.3,62.54,62.23,62.4,3400.0
2019-01-10 11:30:00,62.44,62.55,62.16,62.36,20106.0,62.44,62.55,62.16,62.36,20106.0
2019-01-10 12:00:00,62.37,62.76,62.29,62.51,66847.0,62.37,62.76,62.29,62.51,66847.0
2019-01-10 12:30:00,62.5,62.89,62.5,62.71,6019.0,62.5,62.89,62.5,62.71,6019.0
2019-01-10 13:00:00,62.66,62.7,62.35,62.4,15804.0,62.66,62.7,62.35,62.4,15804.0
2019-01-10 13:30:00,62.5,62.59,62.34,62.48,2600.0,62.5,62.59,62.34,62.48,2600.0
2019-01-10 14:00:00,62.52,62.64,62.36,62.64,33518.0,62.52,62.64,62.36,62.64,33518.0
2019-01-10 14:30:00,62.64,62.66,62.39,62.46,20207.0,62.64,62.66,62.39,62.46,20207.0
2019-01-10 15:00:00,62.52,62.85,62.43,62.64,57012.0,62.52,62.85,62.43,62.64,57012.0
2019-01-10 15:30:00,62.63,62.7,62.31,62.32,80270.0,62.63,62.7,62.31,62.32,80270.0
2019-01-11 09:30:00,62.03,62.47,61.77,62.47,4380.0,62.03,62.47,61.77,62.47,4380.0
2019-01-11 10:00:00,62.53,62.98,62.2,62.2,3875.0,62.53,62.98,62.2,62.2,3875.0
2019-01-11 10:30:00,62.53,62.59,62.19,62.59,3097.0,62.53,62.59,62.19,62.59,3097.0
2019-01-11 11:00:00,62.42,62.48,62.17,62.33,12466.0,62.42,62.48,62.17,62.33,12466.0
2019-01-11 11:30:00,62.32,62.83,62.31,62.74,9286.0,62.32,62.83,62.31,62.74,9286.0
2019-01-11 12:00:00,62.9,62.9,62.65,62.79,2500.0,62.9,62.9,62.65,62.79,2500.0
2019-01-11 12:30:00,62.85,62.86,62.69,62.72,2200.0,62.85,62.86,62.69,62.72,2200.0
2019-01-11 13:00:00,62.74,62.83,62.63,62.65,2405.0,62.74,62.83,62.63,62.65,2405.0
2019-01-11 13:30:00,62.69,62.77,62.48,62.49,2190.0,62.69,62.77,62.48,62.49,2190.0
2019-01-11 14:00:00,62.43,62.66,62.43,62.62,2470.0,62.43,62.66,62.43,62.62,2470.0
2019-01-11 14:30:00,62.69,62.69,62.45,62.55,23138.0,62.69,62.69,62.45,62.55,23138.0
2019-01-11 15:00:00,62.61,62.76,62.31,62.4,4028.0,62.61,62.76,62.31,62.4,4028.0
2019-01-11 15:30:00,62.42,62.55,62.39,62.46,10498.0,62.42,62.55,62.39,62.46,10498.0
2019-01-14 09:30:00,61.9,62.33,61.3,61.58,8164.0,61.9,62.33,61.3,61.58,8164.0
2019-01-14 10:00:00,61.68,61.83,61.37,61.83,5720.0,61.68,61.83,61.37,61.83,5720.0
2019-01-14 10:30:00,61.61,62.21,61.61,62.21,4500.0,61.61,62.21,61.61,62.21,4500.0
2019-01-14 11:00:00,62.13,62.15,61.55,61.83,8251.0,62.13,62.15,61.55,61.83,8251.0
2019-01-14 11:30:00,61.95,62.19,61.82,62.07,4800.0,61.95,62.19,61.82,62.07,4800.0
2019-01-14 12:00:00,61.95,62.17,61.95,62.07,2023.0,61.95,62.17,61.95,62.07,2023.0
2019-01-14 12:30:00,61.97,62.04,61.94,62.02,2132.0,61.97,62.04,61.94,62.02,2132.0
2019-01-14 13:00:00,62.12,62.37,62.09,62.32,2913.0,62.12,62.37,62.09,62.32,2913.0
2019-01-14 13:30:00,62.39,62.6,62.39,62.48,3409.0,62.39,62.6,62.39,62.48,3409.0
2019-01-14 14:00:00,62.37,62.37,62.12,62.14,500.0,62.37,62.37,62.12,62.14,500.0
2019-01-14 14:30:00,62.13,62.25,62.03,62.16,24555.0,62.13,62.25,62.03,62.16,24555.0
2019-01-14 15:00:00,62.15,62.17,61.97,62.11,13249.0,62.15,62.17,61.97,62.11,13249.0
2019-01-14 15:30:00,62.1,62.14,61.93,61.93,15656.0,62.1,62.14,61.93,61.93,15656.0
2019-01-15 09:30:00,62.04,63.57,62.04,63.5,5282.0,62.04,63.57,62.04,63.5,5282.0
2019-01-15 10:00:00,63.58,63.67,63.14,63.29,3473.0,63.58,63.67,63.14,63.29,3473.0
2019-01-15 10:30:00,63.17,63.17,62.91,63.09,55725.0,63.17,63.17,62.91,63.09,55725.0
2019-01-15 11:00:00,63.0,63.71,62.94,63.69,2700.0,63.0,63.71,62.94,63.69,2700.0
2019-01-15 11:30:00,63.7,64.04,63.62,64.04,3700.0,63.7,64.04,63.62,64.04,3700.0
2019-01-15 12:00:00,63.99,64.22,63.96,64.05,7100.0,63.99,64.22,63.96,64.05,7100.0
2019-01-15 12:30:00,64.05,64.1,63.62,63.62,3818.0,64.05,64.1,63.62,63.62,3818.0
2019-01-15 13:00:00,63.65,63.88,63.65,63.88,5000.0,63.65,63.88,63.65,63.88,5000.0
2019-01-15 13:30:00,63.83,63.87,63.72,63.86,8727.0,63.83,63.87,63.72,63.86,8727.0
2019-01-15 14:00:00,63.83,63.92,63.62,63.63,10025.0,63.83,63.92,63.62,63.63,10025.0
2019-01-15 14:30:00,63.55,63.69,63.4,63.65,9707.0,63.55,63.69,63.4,63.65,9707.0
2019-01-15 15:00:00,63.69,63.72,63.49,63.52,10065.0,63.69,63.72,63.49,63.52,10065.0
2019-01-15 15:30:00,63.51,63.74,63.47,63.74,29621.0,63.51,63.74,63.47,63.74,29621.0
2019-01-16 09:30:00,63.69,64.79,63.6,64.03,44066.0,63.69,64.79,63.6,64.03,44066.0
2019-01-16 10:00:00,63.96,64.06,63.31,63.41,37102.0,63.96,64.06,63.31,63.41,37102.0
2019-01-16 10:30:00,63.56,63.81,63.37,63.81,14200.0,63.56,63.81,63.37,63.81,14200.0
2019-01-16 11:00:00,63.62,64.14,63.53,63.85,3200.0,63.62,64.14,63.53,63.85,3200.0
2019-01-16 11:30:00,63.85,63.85,63.41,63.49,4176.0,63.85,63.85,63.41,63.49,4176.0
2019-01-16 12:00:00,63.44,63.74,63.43,63.64,2900.0,63.44,63.74,63.43,63.64,2900.0
2019-01-16 12:30:00,63.71,63.88,63.56,63.75,3101.0,63.71,63.88,63.56,63.75,3101.0
2019-01-16 13:00:00,63.66,63.84,63.56,63.66,3719.0,63.66,63.84,63.56,63.66,3719.0
2019-01-16 13:30:00,63.82,63.85,63.63,63.84,3200.0,63.82,63.85,63.63,63.84,3200.0
2019-01-16 14:00:00,63.89,64.13,63.87,64.11,3296.0,63.89,64.13,63.87,64.11,3296.0
2019-01-16 14:30:00,64.07,64.33,64.04,64.19,4200.0,64.07,64.33,64.04,64.19,4200.0
2019-01-16 15:00:00,64.18,64.3,64.1,64.29,6100.0,64.18,64.3,64.1,64.29,6100.0
2019-01-16 15:30:00,64.26,64.36,64.13,64.27,19482.0,64.26,64.36,64.13,64.27,19482.0
2019-01-17 09:30:00,64.01,65.25,64.01,65.19,2903.0,64.01,65.25,64.01,65.19,2903.0
2019-01-17 10:00:00,65.19,65.19,64.56,64.84,6628.0,65.19,65.19,64.56,64.84,6628.0
2019-01-17 10:30:00,64.86,64.86,64.34,64.63,7356.0,64.86,64.86,64.34,64.63,7356.0
2019-01-17 11:00:00,64.55,65.24,64.49,65.24,9279.0,64.55,65.24,64.49,65.24,9279.0
2019-01-17 11:30:00,65.14,65.35,65.04,65.29,14767.0,65.14,65.35,65.04,65.29,14767.0
2019-01-17 12:00:00,65.24,65.76,65.24,65.76,3825.0,65.24,65.76,65.24,65.76,3825.0
2019-01-17 12:30:00,65.69,65.69,65.26,65.38,2757.0,65.69,65.69,65.26,65.38,2757.0
2019-01-17 13:00:00,65.3,65.84,65.3,65.84,8829.0,65.3,65.84,65.3,65.84,8829.0
2019-01-17 13:30:00,65.72,65.9,65.64,65.7,5700.0,65.72,65.9,65.64,65.7,5700.0
2019-01-17 14:00:00,65.68,65.68,65.12,65.12,5755.0,65.68,65.68,65.12,65.12,5755.0
2019-01-17 14:30:00,65.16,65.74,65.12,65.2,6825.0,65.16,65.74,65.12,65.2,6825.0
2019-01-17 15:00:00,65.19,65.37,65.02,65.24,4785.0,65.19,65.37,65.02,65.24,4785.0
2019-01-17 15:30:00,65.26,65.37,65.17,65.33,19350.0,65.26,65.37,65.17,65.33,19350.0
2019-01-18 09:30:00,65.71,66.13,65.59,65.59,9469.0,65.71,66.13,65.59,65.59,9469.0
2019-01-18 10:00:00,65.47,65.47,64.89,65.13,11398.0,65.47,65.47,64.89,65.13,11398.0
2019-01-18 10:30:00,65.19,65.75,65.19,65.66,19142.0,65.19,65.75,65.19,65.66,19142.0
2019-01-18 11:00:00,65.71,66.3,65.71,66.3,13500.0,65.71,66.3,65.71,66.3,13500.0
2019-01-18 11:30:00,66.3,66.47,65.83,65.85,35300.0,66.3,66.47,65.83,65.85,35300.0
2019-01-18 12:00:00,65.97,66.63,65.94,66.59,7951.0,65.97,66.63,65.94,66.59,7951.0
2019-01-18 12:30:00,66.56,66.63,66.04,66.12,13360.0,66.56,66.63,66.04,66.12,13360.0
2019-01-18 13:00:00,66.16,66.27,65.94,65.97,3583.0,66.16,66.27,65.94,65.97,3583.0
2019-01-18 13:30:00,66.03,66.42,65.92,66.4,5410.0,66.03,66.42,65.92,66.4,5410.0
2019-01-18 14:00:00,66.33,66.36,66.15,66.25,10995.0,66.33,66.36,66.15,66.25,10995.0
2019-01-18 14:30:00,66.26,66.26,65.86,66.09,3005.0,66.26,66.26,65.86,66.09,3005.0
2019-01-18 15:00:00,66.08,66.32,66.01,66.17,7503.0,66.08,66.32,66.01,66.17,7503.0
2019-01-18 15:30:00,66.14,66.56,66.12,66.38,15695.0,66.14,66.56,66.12,66.38,15695.0
2019-01-22 09:30:00,65.97,66.08,64.69,65.06,17133.0,65.97,66.08,64.69,65.06,17133.0
2019-01-22 10:00:00,65.03,65.45,64.92,65.42,4600.0,65.03,65.45,64.92,65.42,4600.0
2019-01-22 10:30:00,65.26,65.83,65.26,65.63,5770.0,65.26,65.83,65.26,65.63,5770.0
2019-01-22 11:00:00,65.57,65.97,65.57,65.73,4600.0,65.57,65.97,65.57,65.73,4600.0
2019-01-22 11:30:00,65.61,65.75,65.36,65.36,7700.0,65.61,65.75,65.36,65.36,7700.0
2019-01-22 12:00:00,65.29,65.88,65.2,65.75,16154.0,65.29,65.88,65.2,65.75,16154.0
2019-01-22 12:30:00,65.7,65.73,65.45,65.68,2545.0,65.7,65.73,65.45,65.68,2545.0
2019-01-22 13:00:00,65.53,65.61,65.15,65.55,4100.0,65.53,65.61,65.15,65.55,4100.0
2019-01-22 13:30:00,65.51,65.72,65.38,65.53,3926.0,65.51,65.72,65.38,65.53,3926.0
2019-01-22 14:00:00,65.54,65.82,65.4,65.4,6975.0,65.54,65.82,65.4,65.4,6975.0
2019-01-22 14:30:00,65.42,65.74,65.24,65.66,19383.0,65.42,65.74,65.24,65.66,19383.0
2019-01-22 15:00:00,65.78,65.85,65.5,65.84,25111.0,65.78,65.85,65.5,65.84,25111.0
2019-01-22 15:30:00,65.79,66.44,65.71,66.32,36416.0,65.79,66.44,65.71,66.32,36416.0
2019-01-23 09:30:00,66.63,68.15,66.36,67.86,14807.0,66.63,68.15,66.36,67.86,14807.0
2019-01-23 10:00:00,67.94,67.94,66.45,66.52,12711.0,67.94,67.94,66.45,66.52,12711.0
2019-01-23 10:30:00,66.44,66.87,66.2,66.62,76401.0,66.44,66.87,66.2,66.62,76401.0
2019-01-23 11:00:00,66.53,66.88,66.47,66.48,18879.0,66.53,66.88,66.47,66.48,18879.0
2019-01-23 11:30:00,66.47,66.87,66.3,66.3,14956.0,66.47,66.87,66.3,66.3,14956.0
2019-01-23 12:00:00,66.31,66.71,66.23,66.56,22865.0,66.31,66.71,66.23,66.56,22865.0
2019-01-23 12:30:00,66.57,66.71,66.38,66.71,2998.0,66.57,66.71,66.38,66.71,2998.0
2019-01-23 13:00:00,66.61,66.85,66.46,66.62,3497.0,66.61,66.85,66.46,66.62,3497.0
2019-01-23 13:30:00,66.76,66.95,66.58,66.7,7058.0,66.76,66.95,66.58,66.7,7058.0
2019-01-23 14:00:00,66.72,66.97,66.6,66.69,2730.0,66.72,66.97,66.6,66.69,2730.0
2019-01-23 14:30:00,66.64,66.69,66.31,66.31,3327.0,66.64,66.69,66.31,66.31,3327.0
2019-01-23 15:00:00,66.45,66.7,66.37,66.69,3551.0,66.45,66.7,66.37,66.69,3551.0
2019-01-23 15:30:00,66.64,66.67,66.48,66.57,15643.0,66.64,66.67,66.48,66.57,15643.0
2019-01-24 09:30:00,66.8,67.45,66.69,67.27,14654.0,66.8,67.45,66.69,67.27,14654.0
2019-01-24 10:00:00,67.02,67.33,66.94,67.33,4785.0,67.02,67.33,66.94,67.33,4785.0
2019-01-24 10:30:00,67.25,67.25,66.58,66.77,7300.0,67.25,67.25,66.58,66.77,7300.0
2019-01-24 11:00:00,66.76,67.0,66.48,66.83,18451.0,66.76,67.0,66.48,66.83,18451.0
2019-01-24 11:30:00,66.84,67.36,66.8,67.36,5506.0,66.84,67.36,66.8,67.36,5506.0
2019-01-24 12:00:00,67.17,67.29,67.11,67.15,2079.0,67.17,67.29,67.11,67.15,2079.0
2019-01-24 12:30:00,67.27,67.37,67.01,67.19,2990.0,67.27,67.37,67.01,67.19,2990.0
2019-01-24 13:00:00,67.15,67.17,66.91,67.17,3600.0,67.15,67.17,66.91,67.17,3600.0
2019-01-24 13:30:00,67.2,67.31,67.0,67.17,16133.0,67.2,67.31,67.0,67.17,16133.0
2019-01-24 14:00:00,67.05,67.17,66.84,67.17,64199.0,67.05,67.17,66.84,67.17,64199.0
2019-01-24 14:30:00,67.1,67.27,66.98,66.99,18387.0,67.1,67.27,66.98,66.99,18387.0
2019-01-24 15:00:00,66.99,67.21,66.93,67.0,7052.0,66.99,67.21,66.93,67.0,7052.0
2019-01-24 15:30:00,67.03,67.24,66.92,67.14,15219.0,67.03,67.24,66.92,67.14,15219.0
2019-01-25 09:30:00,67.81,68.45,67.8,68.06,3898.0,67.81,68.45,67.8,68.06,3898.0
2019-01-25 10:00:00,67.96,68.35,67.91,68.18,6893.0,67.96,68.35,67.91,68.18,6893.0
2019-01-25 10:30:00,68.18,68.58,67.96,68.08,14328.0,68.18,68.58,67.96,68.08,14328.0
2019-01-25 11:00:00,68.18,68.63,68.17,68.6,4130.0,68.18,68.63,68.17,68.6,4130.0
2019-01-25 11:30:00,68.63,68.85,68.51,68.79,3200.0,68.63,68.85,68.51,68.79,3200.0
2019-01-25 12:00:00,68.7,68.7,68.38,68.52,3303.0,68.7,68.7,68.38,68.52,3303.0
2019-01-25 12:30:00,68.51,68.59,68.15,68.29,13332.0,68.51,68.59,68.15,68.29,13332.0
2019-01-25 13:00:00,68.27,68.53,68.19,68.31,7300.0,68.27,68.53,68.19,68.31,7300.0
2019-01-25 13:30:00,68.34,68.34,67.99,68.09,8103.0,68.34,68.34,67.99,68.09,8103.0
2019-01-25 14:00:00,68.01,68.18,67.87,67.88,11870.0,68.01,68.18,67.87,67.88,11870.0
2019-01-25 14:30:00,67.94,68.16,67.91,68.05,13275.0,67.94,68.16,67.91,68.05,13275.0
2019-01-25 15:00:00,68.05,68.34,67.94,68.2,37560.0,68.05,68.34,67.94,68.2,37560.0
2019-01-25 15:30:00,68.2,68.38,68.0,68.09,46953.0,68.2,68.38,68.0,68.09,46953.0
2019-01-28 09:30:00,67.32,67.4,66.46,67.4,10850.0,67.32,67.4,66.46,67.4,10850.0
2019-01-28 10:00:00,67.07,67.6,66.89,67.6,1300.0,67.07,67.6,66.89,67.6,1300.0
2019-01-28 10:30:00,67.85,67.98,67.56,67.65,2370.0,67.85,67.98,67.56,67.65,2370.0
2019-01-28 11:00:00,67.53,67.97,67.53,67.77,4226.0,67.53,67.97,67.53,67.77,4226.0
2019-01-28 11:30:00,68.0,68.0,67.07,67.11,3627.0,68.0,68.0,67.07,67.11,3627.0
2019-01-28 12:00:00,67.2,67.52,67.15,67.32,3315.0,67.2,67.52,67.15,67.32,3315.0
2019-01-28 12:30:00,67.36,67.62,67.36,67.53,1900.0,67.36,67.62,67.36,67.53,1900.0
2019-01-28 13:00:00,67.62,67.79,67.52,67.73,3211.0,67.62,67.79,67.52,67.73,3211.0
2019-01-28 13:30:00,67.61,68.16,67.61,67.86,11398.0,67.61,68.16,67.61,67.86,11398.0
2019-01-28 14:00:00,67.95,67.95,67.62,67.62,900.0,67.95,67.95,67.62,67.62,900.0
2019-01-28 14:30:00,67.71,67.72,67.52,67.62,2564.0,67.71,67.72,67.52,67.62,2564.0
2019-01-28 15:00:00,67.77,67.77,67.46,67.46,14079.0,67.77,67.77,67.46,67.46,14079.0
2019-01-28 15:30:00,67.37,67.54,67.31,67.53,13128.0,67.37,67.54,67.31,67.53,13128.0
2019-01-29 09:30:00,67.54,67.65,67.04,67.26,8575.0,67.54,67.65,67.04,67.26,8575.0
2019-01-29 10:00:00,67.3,67.68,67.25,67.51,4100.0,67.3,67.68,67.25,67.51,4100.0
2019-01-29 10:30:00,67.43,67.5,66.46,66.46,9500.0,67.43,67.5,66.46,66.46,9500.0
2019-01-29 11:00:00,66.5,67.08,66.42,66.95,11100.0,66.5,67.08,66.42,66.95,11100.0
2019-01-29 11:30:00,67.05,67.17,67.03,67.06,2305.0,67.05,67.17,67.03,67.06,2305.0
2019-01-29 12:00:00,66.95,67.11,66.9,67.02,1900.0,66.95,67.11,66.9,67.02,1900.0
2019-01-29 12:30:00,67.16,67.28,67.07,67.2,1200.0,67.16,67.28,67.07,67.2,1200.0
2019-01-29 13:00:00,67.2,67.26,67.06,67.26,2000.0,67.2,67.26,67.06,67.26,2000.0
2019-01-29 13:30:00,67.27,67.33,67.16,67.18,5177.0,67.27,67.33,67.16,67.18,5177.0
2019-01-29 14:00:00,67.23,67.31,67.0,67.08,10309.0,67.23,67.31,67.0,67.08,10309.0
2019-01-29 14:30:00,67.09,67.16,66.99,67.12,4996.0,67.09,67.16,66.99,67.12,4996.0
2019-01-29 15:00:00,67.05,67.25,67.04,67.25,6972.0,67.05,67.25,67.04,67.25,6972.0
2019-01-29 15:30:00,67.25,67.3,67.01,67.09,21415.0,67.25,67.3,67.01,67.09,21415.0
2019-01-30 09:30:00,67.4,68.25,67.36,67.41,10321.0,67.4,68.25,67.36,67.41,10321.0
2019-01-30 10:00:00,67.38,68.01,67.38,68.01,3917.0,67.38,68.01,67.38,68.01,3917.0
2019-01-30 10:30:00,68.0,68.42,67.91,68.3,7297.0,68.0,68.42,67.91,68.3,7297.0
2019-01-30 11:00:00,68.36,68.51,67.91,67.92,6362.0,68.36,68.51,67.91,67.92,6362.0
2019-01-30 11:30:00,67.96,68.32,67.93,68.17,6700.0,67.96,68.32,67.93,68.17,6700.0
2019-01-30 12:00:00,68.21,68.51,68.1,68.4,14658.0,68.21,68.51,68.1,68.4,14658.0
2019-01-30 12:30:00,68.39,68.45,67.9,67.9,2736.0,68.39,68.45,67.9,67.9,2736.0
2019-01-30 13:00:00,67.9,67.9,67.59,67.68,3119.0,67.9,67.9,67.59,67.68,3119.0
2019-01-30 13:30:00,67.69,67.8,67.67,67.8,6086.0,67.69,67.8,67.67,67.8,6086.0
2019-01-30 14:00:00,67.7,68.4,67.7,68.3,5200.0,67.7,68.4,67.7,68.3,5200.0
2019-01-30 14:30:00,68.32,68.65,68.15,68.51,5000.0,68.32,68.65,68.15,68.51,5000.0
2019-01-30 15:00:00,68.53,68.62,68.23,68.49,7419.0,68.53,68.62,68.23,68.49,7419.0
2019-01-30 15:30:00,68.41,68.97,68.28,68.93,25987.0,68.41,68.97,68.28,68.93,25987.0
2019-01-31 09:30:00,69.1,70.87,69.1,70.8,36382.0,69.1,70.87,69.1,70.8,36382.0
2019-01-31 10:00:00,70.8,71.17,70.77,71.06,4501.0,70.8,71.17,70.77,71.06,4501.0
2019-01-31 10:30:00,71.13,71.41,70.8,70.8,6105.0,71.13,71.41,70.8,70.8,6105.0
2019-01-31 11:00:00,70.76,71.09,70.23,70.23,15344.0,70.76,71.09,70.23,70.23,15344.0
2019-01-31 11:30:00,70.28,70.94,70.09,70.9,7293.0,70.28,70.94,70.09,70.9,7293.0
2019-01-31 12:00:00,70.85,71.05,70.16,70.28,20157.0,70.85,71.05,70.16,70.28,20157.0
2019-01-31 12:30:00,70.25,70.48,70.14,70.48,4610.0,70.25,70.48,70.14,70.48,4610.0
2019-01-31 13:00:00,70.47,70.81,70.4,70.79,6747.0,70.47,70.81,70.4,70.79,6747.0
2019-01-31 13:30:00,70.76,70.94,70.66,70.8,4233.0,70.76,70.94,70.66,70.8,4233.0
2019-01-31 14:00:00,70.9,70.97,70.9,70.96,2976.0,70.9,70.97,70.9,70.96,2976.0
2019-01-31 14:30:00,70.91,70.93,70.82,70.87,2411.0,70.91,70.93,70.82,70.87,2411.0
2019-01-31 15:00:00,70.82,70.85,70.44,70.63,3619.0,70.82,70.85,70.44,70.63,3619.0
2019-01-31 15:30:00,70.62,71.08,70.51,71.02,29471.0,70.62,71.08,70.51,71.02,29471.0
2019-02-01 09:30:00,71.03,71.85,71.03,71.06,9711.0,71.03,71.85,71.03,71.06,9711.0
2019-02-01 10:00:00,71.16,72.01,71.04,71.84,8226.0,71.16,72.01,71.04,71.84,8226.0
2019-02-01 10:30:00,71.78,72.26,71.69,71.92,17796.0,71.78,72.26,71.69,71.92,17796.0
2019-02-01 11:00:00,71.94,72.04,71.63,71.72,6797.0,71.94,72.04,71.63,71.72,6797.0
2019-02-01 11:30:00,71.81,72.32,71.72,72.27,6633.0,71.81,72.32,71.72,72.27,6633.0
2019-02-01 12:00:00,72.32,72.42,72.02,72.15,10743.0,72.32,72.42,72.02,72.15,10743.0
2019-02-01 12:30:00,72.11,72.12,71.8,72.02,3579.0,72.11,72.12,71.8,72.02,3579.0
2019-02-01 13:00:00,72.02,72.65,72.02,72.62,5500.0,72.02,72.65,72.02,72.62,5500.0
2019-02-01 13:30:00,72.57,72.64,72.37,72.61,7301.0,72.57,72.64,72.37,72.61,7301.0
2019-02-01 14:00:00,72.59,72.63,72.19,72.45,19029.0,72.59,72.63,72.19,72.45,19029.0
2019-02-01 14:30:00,72.42,72.89,72.42,72.65,18260.0,72.42,72.89,72.42,72.65,18260.0
2019-02-01 15:00:00,72.71,73.11,72.57,72.83,20210.0,72.71,73.11,72.57,72.83,20210.0
2019-02-01 15:30:00,72.84,73.26,72.74,73.11,27391.0,72.84,73.26,72.74,73.11,27391.0
2019-02-04 09:30:00,73.96,77.1,73.91,76.01,56017.0,73.96,77.1,73.91,76.01,56017.0
2019-02-04 10:00:00,76.02,76.57,75.59,75.73,55455.0,76.02,76.57,75.59,75.73,55455.0
2019-02-04 10:30:00,75.73,76.05,75.61,75.75,14086.0,75.73,76.05,75.61,75.75,14086.0
2019-02-04 11:00:00,75.87,76.76,75.87,76.55,21946.0,75.87,76.76,75.87,76.55,21946.0
2019-02-04 11:30:00,76.85,77.23,76.44,77.01,26947.0,76.85,77.23,76.44,77.01,26947.0
2019-02-04 12:00:00,77.0,77.28,76.92,77.0,35860.0,77.0,77.28,76.92,77.0,35860.0
2019-02-04 12:30:00,77.0,77.9,77.0,77.84,14929.0,77.0,77.9,77.0,77.84,14929.0
2019-02-04 13:00:00,77.91,77.95,77.69,77.85,11387.0,77.91,77.95,77.69,77.85,11387.0
2019-02-04 13:30:00,77.8,78.06,77.78,78.01,16149.0,77.8,78.06,77.78,78.01,16149.0
2019-02-04 14:00:00,77.94,78.0,77.73,77.85,7088.0,77.94,78.0,77.73,77.85,7088.0
2019-02-04 14:30:00,77.85,78.02,77.66,77.7,10892.0,77.85,78.02,77.66,77.7,10892.0
2019-02-04 15:00:00,77.72,77.99,77.61,77.78,13580.0,77.72,77.99,77.61,77.78,13580.0
2019-02-04 15:30:00,77.77,77.88,77.5,77.79,33279.0,77.77,77.88,77.5,77.79,33279.0
2019-02-05 09:30:00,78.0,78.32,77.75,78.0,28604.0,78.0,78.32,77.75,78.0,28604.0
2019-02-05 10:00:00,78.03,78.25,77.46,77.48,13309.0,78.03,78.25,77.46,77.48,13309.0
2019-02-05 10:30:00,77.53,77.84,77.45,77.75,4881.0,77.53,77.84,77.45,77.75,4881.0
2019-02-05 11:00:00,77.76,77.89,77.48,77.49,27265.0,77.76,77.89,77.48,77.49,27265.0
2019-02-05 11:30:00,77.49,77.88,77.36,77.76,20412.0,77.49,77.88,77.36,77.76,20412.0
2019-02-05 12:00:00,77.81,77.9,77.55,77.79,11668.0,77.81,77.9,77.55,77.79,11668.0
2019-02-05 12:30:00,77.84,77.89,77.62,77.62,13649.0,77.84,77.89,77.62,77.62,13649.0
2019-02-05 13:00:00,77.84,78.0,77.82,77.87,10100.0,77.84,78.0,77.82,77.87,10100.0
2019-02-05 13:30:00,77.88,78.31,77.8,78.31,8303.0,77.88,78.31,77.8,78.31,8303.0
2019-02-05 14:00:00,78.27,78.42,78.22,78.26,7398.0,78.27,78.42,78.22,78.26,7398.0
2019-02-05 14:30:00,78.27,78.28,77.99,78.02,6418.0,78.27,78.28,77.99,78.02,6418.0
2019-02-05 15:00:00,78.04,78.35,77.99,78.08,172032.0,78.04,78.35,77.99,78.08,172032.0
2019-02-05 15:30:00,78.03,78.09,77.83,77.91,47064.0,78.03,78.09,77.83,77.91,47064.0
2019-02-06 09:30:00,79.42,80.94,79.13,80.44,42788.0,79.42,80.94,79.13,80.44,42788.0
2019-02-06 10:00:00,79.99,80.5,79.3,80.26,28083.0,79.99,80.5,79.3,80.26,28083.0
2019-02-06 10:30:00,80.58,81.41,80.26,81.15,10920.0,80.58,81.41,80.26,81.15,10920.0
2019-02-06 11:00:00,81.12,81.79,81.12,81.56,13709.0,81.12,81.79,81.12,81.56,13709.0
2019-02-06 11:30:00,81.41,81.93,81.27,81.52,14442.0,81.41,81.93,81.27,81.52,14442.0
2019-02-06 12:00:00,81.5,81.85,81.34,81.54,31412.0,81.5,81.85,81.34,81.54,31412.0
2019-02-06 12:30:00,81.47,81.51,80.92,81.26,29593.0,81.47,81.51,80.92,81.26,29593.0
2019-02-06 13:00:00,81.23,81.28,80.63,80.87,36939.0,81.23,81.28,80.63,80.87,36939.0
2019-02-06 13:30:00,80.84,80.92,80.62,80.72,9538.0,80.84,80.92,80.62,80.72,9538.0
2019-02-06 14:00:00,80.71,80.83,80.16,80.4,41242.0,80.71,80.83,80.16,80.4,41242.0
2019-02-06 14:30:00,80.41,80.42,79.84,80.15,22019.0,80.41,80.42,79.84,80.15,22019.0
2019-02-06 15:00:00,80.26,81.1,80.24,81.02,23453.0,80.26,81.1,80.24,81.02,23453.0
2019-02-06 15:30:00,80.98,81.36,80.57,80.71,126967.0,80.98,81.36,80.57,80.71,126967.0
2019-02-07 09:30:00,76.05,81.49,76.0,81.03,42650.0,76.05,81.49,76.0,81.03,42650.0
2019-02-07 10:00:00,81.15,82.34,80.51,81.59,30889.0,81.15,82.34,80.51,81.59,30889.0
2019-02-07 10:30:00,81.44,81.5,80.21,80.91,24229.0,81.44,81.5,80.21,80.91,24229.0
2019-02-07 11:00:00,80.82,80.84,80.39,80.5,10950.0,80.82,80.84,80.39,80.5,10950.0
2019-02-07 11:30:00,80.55,80.55,79.73,80.3,15549.0,80.55,80.55,79.73,80.3,15549.0
2019-02-07 12:00:00,80.25,81.48,80.13,81.33,35936.0,80.25,81.48,80.13,81.33,35936.0
2019-02-07 12:30:00,81.4,82.18,81.3,82.18,15256.0,81.4,82.18,81.3,82.18,15256.0
2019-02-07 13:00:00,82.26,82.84,82.22,82.71,23968.0,82.26,82.84,82.22,82.71,23968.0
2019-02-07 13:30:00,82.79,83.15,82.5,82.73,29140.0,82.79,83.15,82.5,82.73,29140.0
2019-02-07 14:00:00,82.75,82.77,81.91,82.05,20551.0,82.75,82.77,81.91,82.05,20551.0
2019-02-07 14:30:00,82.23,82.24,81.19,81.33,20341.0,82.23,82.24,81.19,81.33,20341.0
2019-02-07 15:00:00,81.32,81.38,80.83,80.94,17288.0,81.32,81.38,80.83,80.94,17288.0
2019-02-07 15:30:00,80.94,81.24,80.83,81.04,62197.0,80.94,81.24,80.83,81.04,62197.0
2019-02-08 09:30:00,81.02,82.31,80.49,81.36,34876.0,81.02,82.31,80.49,81.36,34876.0
2019-02-08 10:00:00,81.2,81.56,80.26,80.92,17023.0,81.2,81.56,80.26,80.92,17023.0
2019-02-08 10:30:00,80.58,81.12,80.51,80.83,21494.0,80.58,81.12,80.51,80.83,21494.0
2019-02-08 11:00:00,80.72,81.01,80.52,80.95,14133.0,80.72,81.01,80.52,80.95,14133.0
2019-02-08 11:30:00,80.96,81.02,80.36,80.87,17064.0,80.96,81.02,80.36,80.87,17064.0
2019-02-08 12:00:00,80.87,80.89,80.16,80.43,21273.0,80.87,80.89,80.16,80.43,21273.0
2019-02-08 12:30:00,80.57,80.98,80.43,80.98,9616.0,80.57,80.98,80.43,80.98,9616.0
2019-02-08 13:00:00,80.97,81.07,80.64,80.81,18898.0,80.97,81.07,80.64,80.81,18898.0
2019-02-08 13:30:00,80.83,81.08,80.83,80.96,12376.0,80.83,81.08,80.83,80.96,12376.0
2019-02-08 14:00:00,80.97,81.11,80.91,81.04,20593.0,80.97,81.11,80.91,81.04,20593.0
2019-02-08 14:30:00,81.0,81.83,81.0,81.58,19378.0,81.0,81.83,81.0,81.58,19378.0
2019-02-08 15:00:00,81.54,82.0,81.45,82.0,16791.0,81.54,82.0,81.45,82.0,16791.0
2019-02-08 15:30:00,82.05,82.66,81.92,82.63,38347.0,82.05,82.66,81.92,82.63,38347.0
2019-02-11 09:30:00,83.15,84.1,82.9,83.21,18406.0,83.15,84.1,82.9,83.21,18406.0
2019-02-11 10:00:00,83.18,84.85,83.18,84.27,15117.0,83.18,84.85,83.18,84.27,15117.0
2019-02-11 10:30:00,84.21,84.85,84.05,84.75,20373.0,84.21,84.85,84.05,84.75,20373.0
2019-02-11 11:00:00,84.72,85.0,83.84,84.06,31769.0,84.72,85.0,83.84,84.06,31769.0
2019-02-11 11:30:00,83.97,84.04,83.57,84.0,7888.0,83.97,84.04,83.57,84.0,7888.0
2019-02-11 12:00:00,83.95,84.13,83.75,83.89,9000.0,83.95,84.13,83.75,83.89,9000.0
2019-02-11 12:30:00,83.94,83.95,83.37,83.47,8060.0,83.94,83.95,83.37,83.47,8060.0
2019-02-11 13:00:00,83.43,83.83,83.34,83.47,16043.0,83.43,83.83,83.34,83.47,16043.0
2019-02-11 13:30:00,83.33,83.52,83.18,83.25,12898.0,83.33,83.52,83.18,83.25,12898.0
2019-02-11 14:00:00,83.26,83.6,83.26,83.36,20875.0,83.26,83.6,83.26,83.36,20875.0
2019-02-11 14:30:00,83.41,83.46,82.92,83.18,13327.0,83.41,83.46,82.92,83.18,13327.0
2019-02-11 15:00:00,83.16,83.26,82.95,83.11,23638.0,83.16,83.26,82.95,83.11,23638.0
2019-02-11 15:30:00,83.12,83.46,82.99,83.32,49298.0,83.12,83.46,82.99,83.32,49298.0
2019-02-12 09:30:00,84.0,84.01,82.15,82.94,11397.0,84.0,84.01,82.15,82.94,11397.0
2019-02-12 10:00:00,83.08,83.43,82.81,83.18,38090.0,83.08,83.43,82.81,83.18,38090.0
2019-02-12 10:30:00,83.23,83.36,82.89,83.27,13200.0,83.23,83.36,82.89,83.27,13200.0
2019-02-12 11:00:00,83.26,83.26,82.97,83.25,10091.0,83.26,83.26,82.97,83.25,10091.0
2019-02-12 11:30:00,83.2,83.25,82.85,83.16,9425.0,83.2,83.25,82.85,83.16,9425.0
2019-02-12 12:00:00,83.15,83.24,82.63,82.72,22161.0,83.15,83.24,82.63,82.72,22161.0
2019-02-12 12:30:00,82.77,82.81,82.49,82.72,18112.0,82.77,82.81,82.49,82.72,18112.0
2019-02-12 13:00:00,82.76,82.77,82.53,82.62,9466.0,82.76,82.77,82.53,82.62,9466.0
2019-02-12 13:30:00,82.61,83.17,82.58,83.13,7730.0,82.61,83.17,82.58,83.13,7730.0
2019-02-12 14:00:00,83.21,83.22,82.91,82.97,9869.0,83.21,83.22,82.91,82.97,9869.0
2019-02-12 14:30:00,82.92,83.38,82.92,83.07,14191.0,82.92,83.38,82.92,83.07,14191.0
2019-02-12 15:00:00,83.18,83.44,83.1,83.23,16742.0,83.18,83.44,83.1,83.23,16742.0
2019-02-12 15:30:00,83.25,83.61,83.24,83.4,47803.0,83.25,83.61,83.24,83.4,47803.0
2019-02-13 09:30:00,83.91,83.91,80.01,82.84,24991.0,83.91,83.91,80.01,82.84,24991.0
2019-02-13 10:00:00,82.98,83.61,82.76,83.43,12642.0,82.98,83.61,82.76,83.43,12642.0
2019-02-13 10:30:00,83.38,83.66,82.92,82.94,19587.0,83.38,83.66,82.92,82.94,19587.0
2019-02-13 11:00:00,83.12,83.46,82.97,83.28,12662.0,83.12,83.46,82.97,83.28,12662.0
2019-02-13 11:30:00,83.35,83.61,83.16,83.37,13109.0,83.35,83.61,83.16,83.37,13109.0
2019-02-13 12:00:00,83.48,83.51,83.26,83.26,8344.0,83.48,83.51,83.26,83.26,8344.0
2019-02-13 12:30:00,83.26,83.39,83.02,83.1,13808.0,83.26,83.39,83.02,83.1,13808.0
2019-02-13 13:00:00,83.09,83.25,82.89,83.19,10565.0,83.09,83.25,82.89,83.19,10565.0
2019-02-13 13:30:00,83.15,83.34,82.85,82.85,18070.0,83.15,83.34,82.85,82.85,18070.0
2019-02-13 14:00:00,82.94,82.97,82.46,82.83,27701.0,82.94,82.97,82.46,82.83,27701.0
2019-02-13 14:30:00,82.84,82.97,82.33,82.66,20506.0,82.84,82.97,82.33,82.66,20506.0
2019-02-13 15:00:00,82.76,82.94,82.57,82.58,14228.0,82.76,82.94,82.57,82.58,14228.0
2019-02-13 15:30:00,82.58,82.72,82.31,82.64,48717.0,82.58,82.72,82.31,82.64,48717.0
2019-02-14 09:30:00,82.35,84.04,82.35,83.78,8526.0,82.35,84.04,82.35,83.78,8526.0
2019-02-14 10:00:00,84.06,84.67,83.75,84.37,24113.0,84.06,84.67,83.75,84.37,24113.0
2019-02-14 10:30:00,84.44,84.72,83.61,84.3,41760.0,84.44,84.72,83.61,84.3,41760.0
2019-02-14 11:00:00,84.34,84.36,83.77,83.87,10330.0,84.34,84.36,83.77,83.87,10330.0
2019-02-14 11:30:00,83.74,84.17,83.74,83.9,10906.0,83.74,84.17,83.74,83.9,10906.0
2019-02-14 12:00:00,83.95,84.05,83.68,83.68,6025.0,83.95,84.05,83.68,83.68,6025.0
2019-02-14 12:30:00,83.81,83.97,83.57,83.97,6010.0,83.81,83.97,83.57,83.97,6010.0
2019-02-14 13:00:00,83.98,84.02,83.78,83.9,14358.0,83.98,84.02,83.78,83.9,14358.0
2019-02-14 13:30:00,83.96,83.96,83.88,83.89,6578.0,83.96,83.96,83.88,83.89,6578.0
2019-02-14 14:00:00,83.91,84.72,83.86,84.64,9845.0,83.91,84.72,83.86,84.64,9845.0
2019-02-14 14:30:00,84.56,84.57,84.18,84.29,11666.0,84.56,84.57,84.18,84.29,11666.0
2019-02-14 15:00:00,84.28,84.6,84.1,84.33,18527.0,84.28,84.6,84.1,84.33,18527.0
2019-02-14 15:30:00,84.28,84.43,83.82,83.82,77826.0,84.28,84.43,83.82,83.82,77826.0
2019-02-15 09:30:00,84.4,84.63,83.4,83.89,16456.0,84.4,84.63,83.4,83.89,16456.0
2019-02-15 10:00:00,83.97,84.35,83.23,83.65,15890.0,83.97,84.35,83.23,83.65,15890.0
2019-02-15 10:30:00,83.75,84.13,83.55,83.81,28652.0,83.75,84.13,83.55,83.81,28652.0
2019-02-15 11:00:00,83.84,84.12,83.43,84.12,16288.0,83.84,84.12,83.43,84.12,16288.0
2019-02-15 11:30:00,84.21,84.24,83.24,83.63,10339.0,84.21,84.24,83.24,83.63,10339.0
2019-02-15 12:00:00,83.64,83.8,83.38,83.54,5406.0,83.64,83.8,83.38,83.54,5406.0
2019-02-15 12:30:00,83.58,83.8,83.5,83.71,8000.0,83.58,83.8,83.5,83.71,8000.0
2019-02-15 13:00:00,83.69,83.8,83.39,83.39,5474.0,83.69,83.8,83.39,83.39,5474.0
2019-02-15 13:30:00,83.34,83.64,83.32,83.61,5090.0,83.34,83.64,83.32,83.61,5090.0
2019-02-15 14:00:00,83.8,83.83,83.41,83.52,12272.0,83.8,83.83,83.41,83.52,12272.0
2019-02-15 14:30:00,83.55,83.73,83.48,83.73,7600.0,83.55,83.73,83.48,83.73,7600.0
2019-02-15 15:00:00,83.69,83.84,83.62,83.7,14035.0,83.69,83.84,83.62,83.7,14035.0
2019-02-15 15:30:00,83.7,84.5,83.7,84.38,39933.0,83.7,84.5,83.7,84.38,39933.0
2019-02-19 09:30:00,84.24,84.84,83.6,84.84,30083.0,84.24,84.84,83.6,84.84,30083.0
2019-02-19 10:00:00,84.68,85.69,84.68,85.46,19835.0,84.68,85.69,84.68,85.46,19835.0
2019-02-19 10:30:00,85.48,86.1,85.43,85.94,12460.0,85.48,86.1,85.43,85.94,12460.0
2019-02-19 11:00:00,85.95,86.14,85.62,85.63,8271.0,85.95,86.14,85.62,85.63,8271.0
2019-02-19 11:30:00,85.71,85.78,85.42,85.45,9896.0,85.71,85.78,85.42,85.45,9896.0
2019-02-19 12:00:00,85.48,85.55,85.27,85.55,5200.0,85.48,85.55,85.27,85.55,5200.0
2019-02-19 12:30:00,85.55,85.62,85.38,85.57,5211.0,85.55,85.62,85.38,85.57,5211.0
2019-02-19 13:00:00,85.45,85.75,85.42,85.57,3711.0,85.45,85.75,85.42,85.57,3711.0
2019-02-19 13:30:00,85.52,85.69,85.46,85.59,9204.0,85.52,85.69,85.46,85.59,9204.0
2019-02-19 14:00:00,85.6,85.95,85.57,85.72,21241.0,85.6,85.95,85.57,85.72,21241.0
2019-02-19 14:30:00,85.78,86.06,85.73,86.06,20827.0,85.78,86.06,85.73,86.06,20827.0
2019-02-19 15:00:00,86.13,86.47,86.11,86.28,17177.0,86.13,86.47,86.11,86.28,17177.0
2019-02-19 15:30:00,86.3,86.68,86.3,86.67,47741.0,86.3,86.68,86.3,86.67,47741.0
2019-02-20 09:30:00,86.87,87.97,86.87,87.94,13526.0,86.87,87.97,86.87,87.94,13526.0
2019-02-20 10:00:00,87.87,87.97,86.52,86.69,19840.0,87.87,87.97,86.52,86.69,19840.0
2019-02-20 10:30:00,86.7,86.94,86.5,86.7,6595.0,86.7,86.94,86.5,86.7,6595.0
2019-02-20 11:00:00,86.67,86.74,86.5,86.61,13143.0,86.67,86.74,86.5,86.61,13143.0
2019-02-20 11:30:00,86.48,86.67,86.37,86.46,5452.0,86.48,86.67,86.37,86.46,5452.0
2019-02-20 12:00:00,86.46,86.6,86.1,86.1,10424.0,86.46,86.6,86.1,86.1,10424.0
2019-02-20 12:30:00,85.82,85.9,84.91,85.27,18592.0,85.82,85.9,84.91,85.27,18592.0
2019-02-20 13:00:00,85.28,85.64,85.27,85.57,5600.0,85.28,85.64,85.27,85.57,5600.0
2019-02-20 13:30:00,85.59,85.96,85.57,85.95,6500.0,85.59,85.96,85.57,85.95,6500.0
2019-02-20 14:00:00,85.84,86.04,85.39,85.62,12030.0,85.84,86.04,85.39,85.62,12030.0
2019-02-20 14:30:00,85.73,86.07,85.71,86.02,5909.0,85.73,86.07,85.71,86.02,5909.0
2019-02-20 15:00:00,86.02,86.35,86.0,86.23,9032.0,86.02,86.35,86.0,86.23,9032.0
2019-02-20 15:30:00,86.21,86.54,86.2,86.51,28916.0,86.21,86.54,86.2,86.51,28916.0
2019-02-21 09:30:00,86.57,87.45,85.78,86.49,9077.0,86.57,87.45,85.78,86.49,9077.0
2019-02-21 10:00:00,86.45,86.48,85.77,85.77,9232.0,86.45,86.48,85.77,85.77,9232.0
2019-02-21 10:30:00,85.92,86.52,85.91,86.25,4555.0,85.92,86.52,85.91,86.25,4555.0
2019-02-21 11:00:00,86.34,86.69,86.15,86.41,3935.0,86.34,86.69,86.15,86.41,3935.0
2019-02-21 11:30:00,86.44,86.9,86.37,86.9,13738.0,86.44,86.9,86.37,86.9,13738.0
2019-02-21 12:00:00,86.69,87.26,86.69,87.26,4575.0,86.69,87.26,86.69,87.26,4575.0
2019-02-21 12:30:00,87.42,87.49,87.18,87.18,7815.0,87.42,87.49,87.18,87.18,7815.0
2019-02-21 13:00:00,87.18,87.37,87.14,87.33,7967.0,87.18,87.37,87.14,87.33,7967.0
2019-02-21 13:30:00,87.32,87.34,87.16,87.34,4155.0,87.32,87.34,87.16,87.34,4155.0
2019-02-21 14:00:00,87.4,87.49,87.23,87.23,2869.0,87.4,87.49,87.23,87.23,2869.0
2019-02-21 14:30:00,87.36,87.36,86.69,86.89,6732.0,87.36,87.36,86.69,86.89,6732.0
2019-02-21 15:00:00,86.85,87.07,86.77,87.07,8066.0,86.85,87.07,86.77,87.07,8066.0
2019-02-21 15:30:00,87.1,87.27,87.01,87.25,25025.0,87.1,87.27,87.01,87.25,25025.0
2019-02-22 09:30:00,87.63,88.22,87.03,88.21,10452.0,87.63,88.22,87.03,88.21,10452.0
2019-02-22 10:00:00,88.17,89.27,88.17,88.92,41446.0,88.17,89.27,88.17,88.92,41446.0
2019-02-22 10:30:00,89.33,89.96,89.09,89.69,31978.0,89.33,89.96,89.09,89.69,31978.0
2019-02-22 11:00:00,89.58,90.49,89.51,89.77,40199.0,89.58,90.49,89.51,89.77,40199.0
2019-02-22 11:30:00,89.74,89.83,89.22,89.6,13199.0,89.74,89.83,89.22,89.6,13199.0
2019-02-22 12:00:00,89.69,90.05,89.64,90.05,10958.0,89.69,90.05,89.64,90.05,10958.0
2019-02-22 12:30:00,90.02,90.03,89.51,89.7,9340.0,90.02,90.03,89.51,89.7,9340.0
2019-02-22 13:00:00,89.66,89.85,89.46,89.72,21133.0,89.66,89.85,89.46,89.72,21133.0
2019-02-22 13:30:00,89.73,90.0,89.53,89.95,28915.0,89.73,90.0,89.53,89.95,28915.0
2019-02-22 14:00:00,89.9,90.03,89.81,89.81,18606.0,89.9,90.03,89.81,89.81,18606.0
2019-02-22 14:30:00,89.8,89.8,89.17,89.34,24134.0,89.8,89.8,89.17,89.34,24134.0
2019-02-22 15:00:00,89.36,89.56,89.24,89.54,22083.0,89.36,89.56,89.24,89.54,22083.0
2019-02-22 15:30:00,89.5,89.6,89.29,89.42,59581.0,89.5,89.6,89.29,89.42,59581.0
2019-02-25 09:30:00,90.34,92.5,88.62,88.65,36726.0,90.34,92.5,88.62,88.65,36726.0
2019-02-25 10:00:00,88.67,89.81,88.63,89.61,8820.0,88.67,89.81,88.63,89.61,8820.0
2019-02-25 10:30:00,89.63,90.2,89.56,89.98,15766.0,89.63,90.2,89.56,89.98,15766.0
2019-02-25 11:00:00,89.98,89.98,89.4,89.53,5517.0,89.98,89.98,89.4,89.53,5517.0
2019-02-25 11:30:00,89.53,89.65,89.18,89.19,11892.0,89.53,89.65,89.18,89.19,11892.0
2019-02-25 12:00:00,89.09,89.25,88.66,88.79,3525.0,89.09,89.25,88.66,88.79,3525.0
2019-02-25 12:30:00,88.75,88.98,88.44,88.74,8203.0,88.75,88.98,88.44,88.74,8203.0
2019-02-25 13:00:00,88.82,89.28,88.69,88.85,11737.0,88.82,89.28,88.69,88.85,11737.0
2019-02-25 13:30:00,88.79,88.79,87.89,88.05,35347.0,88.79,88.79,87.89,88.05,35347.0
2019-02-25 14:00:00,88.0,88.08,87.57,87.65,25743.0,88.0,88.08,87.57,87.65,25743.0
2019-02-25 14:30:00,87.65,87.78,87.02,87.42,20207.0,87.65,87.78,87.02,87.42,20207.0
2019-02-25 15:00:00,87.44,87.63,87.04,87.08,19951.0,87.44,87.63,87.04,87.08,19951.0
2019-02-25 15:30:00,87.09,87.24,86.74,86.83,46376.0,87.09,87.24,86.74,86.83,46376.0
2019-02-26 09:30:00,86.79,87.0,84.36,84.69,73530.0,86.79,87.0,84.36,84.69,73530.0
2019-02-26 10:00:00,84.69,85.01,82.51,84.95,119616.0,84.69,85.01,82.51,84.95,119616.0
2019-02-26 10:30:00,84.98,85.46,84.75,85.1,25003.0,84.98,85.46,84.75,85.1,25003.0
2019-02-26 11:00:00,85.08,86.2,84.97,85.82,68277.0,85.08,86.2,84.97,85.82,68277.0
2019-02-26 11:30:00,85.87,85.91,85.09,85.4,14944.0,85.87,85.91,85.09,85.4,14944.0
2019-02-26 12:00:00,85.43,85.76,85.22,85.49,15296.0,85.43,85.76,85.22,85.49,15296.0
2019-02-26 12:30:00,85.37,85.56,85.15,85.15,7697.0,85.37,85.56,85.15,85.15,7697.0
2019-02-26 13:00:00,85.19,85.36,85.19,85.22,7154.0,85.19,85.36,85.19,85.22,7154.0
2019-02-26 13:30:00,85.16,85.31,84.72,85.1,19025.0,85.16,85.31,84.72,85.1,19025.0
2019-02-26 14:00:00,85.14,85.22,84.59,84.75,19067.0,85.14,85.22,84.59,84.75,19067.0
2019-02-26 14:30:00,84.72,84.98,84.68,84.86,20154.0,84.72,84.98,84.68,84.86,20154.0
2019-02-26 15:00:00,84.84,85.02,84.59,84.77,27931.0,84.84,85.02,84.59,84.77,27931.0
2019-02-26 15:30:00,84.77,84.99,84.58,84.62,57022.0,84.77,84.99,84.58,84.62,57022.0
2019-02-27 09:30:00,84.42,85.69,84.42,85.12,14939.0,84.42,85.69,84.42,85.12,14939.0
2019-02-27 10:00:00,85.15,85.15,84.46,84.52,7600.0,85.15,85.15,84.46,84.52,7600.0
2019-02-27 10:30:00,84.63,85.21,84.6,84.78,7233.0,84.63,85.21,84.6,84.78,7233.0
2019-02-27 11:00:00,84.96,85.88,84.74,85.88,4273.0,84.96,85.88,84.74,85.88,4273.0
2019-02-27 11:30:00,85.72,86.31,85.66,86.15,6026.0,85.72,86.31,85.66,86.15,6026.0
2019-02-27 12:00:00,86.15,86.37,85.86,86.03,6474.0,86.15,86.37,85.86,86.03,6474.0
2019-02-27 12:30:00,86.11,86.2,86.04,86.09,3537.0,86.11,86.2,86.04,86.09,3537.0
2019-02-27 13:00:00,85.95,86.44,85.95,86.19,6990.0,85.95,86.44,85.95,86.19,6990.0
2019-02-27 13:30:00,86.23,86.43,86.18,86.23,4911.0,86.23,86.43,86.18,86.23,4911.0
2019-02-27 14:00:00,86.2,86.35,86.11,86.21,4931.0,86.2,86.35,86.11,86.21,4931.0
2019-02-27 14:30:00,86.21,86.75,86.2,86.57,13605.0,86.21,86.75,86.2,86.57,13605.0
2019-02-27 15:00:00,86.59,86.59,86.17,86.17,12483.0,86.59,86.59,86.17,86.17,12483.0
2019-02-27 15:30:00,86.17,86.63,86.17,86.62,40546.0,86.17,86.63,86.17,86.62,40546.0
2019-02-28 09:30:00,86.03,86.63,85.86,86.19,9082.0,86.03,86.63,85.86,86.19,9082.0
2019-02-28 10:00:00,86.23,86.57,86.07,86.49,2816.0,86.23,86.57,86.07,86.49,2816.0
2019-02-28 10:30:00,86.6,86.88,86.37,86.62,16042.0,86.6,86.88,86.37,86.62,16042.0
2019-02-28 11:00:00,86.66,87.12,86.62,86.88,12337.0,86.66,87.12,86.62,86.88,12337.0
2019-02-28 11:30:00,87.0,87.13,86.92,87.05,3900.0,87.0,87.13,86.92,87.05,3900.0
2019-02-28 12:00:00,87.11,87.47,87.02,87.32,3009.0,87.11,87.47,87.02,87.32,3009.0
2019-02-28 12:30:00,87.45,87.64,87.42,87.48,3620.0,87.45,87.64,87.42,87.48,3620.0
2019-02-28 13:00:00,87.31,87.47,87.18,87.37,2748.0,87.31,87.47,87.18,87.37,2748.0
2019-02-28 13:30:00,87.39,87.61,86.98,87.16,15513.0,87.39,87.61,86.98,87.16,15513.0
2019-02-28 14:00:00,87.17,87.17,86.92,86.97,3855.0,87.17,87.17,86.92,86.97,3855.0
2019-02-28 14:30:00,86.93,87.07,86.82,87.04,5267.0,86.93,87.07,86.82,87.04,5267.0
2019-02-28 15:00:00,87.15,87.21,86.77,87.21,12413.0,87.15,87.21,86.77,87.21,12413.0
2019-02-28 15:30:00,87.25,87.56,87.12,87.54,44646.0,87.25,87.56,87.12,87.54,44646.0
2019-03-01 09:30:00,88.0,88.0,85.9,85.92,22042.0,88.0,88.0,85.9,85.92,22042.0
2019-03-01 10:00:00,86.24,86.24,85.66,85.66,15529.0,86.24,86.24,85.66,85.66,15529.0
2019-03-01 10:30:00,85.62,86.11,85.61,85.9,13900.0,85.62,86.11,85.61,85.9,13900.0
2019-03-01 11:00:00,85.97,86.13,85.7,85.93,9242.0,85.97,86.13,85.7,85.93,9242.0
2019-03-01 11:30:00,85.84,85.89,85.2,85.54,12278.0,85.84,85.89,85.2,85.54,12278.0
2019-03-01 12:00:00,85.68,86.07,85.62,86.04,6936.0,85.68,86.07,85.62,86.04,6936.0
2019-03-01 12:30:00,86.05,86.55,85.96,86.42,7614.0,86.05,86.55,85.96,86.42,7614.0
2019-03-01 13:00:00,86.46,86.61,86.2,86.21,8907.0,86.46,86.61,86.2,86.21,8907.0
2019-03-01 13:30:00,86.11,86.69,86.11,86.55,20052.0,86.11,86.69,86.11,86.55,20052.0
2019-03-01 14:00:00,86.59,87.3,86.55,87.06,10638.0,86.59,87.3,86.55,87.06,10638.0
2019-03-01 14:30:00,87.16,87.17,86.78,87.16,12616.0,87.16,87.17,86.78,87.16,12616.0
2019-03-01 15:00:00,87.2,87.2,86.88,87.03,6600.0,87.2,87.2,86.88,87.03,6600.0
2019-03-01 15:30:00,87.0,87.31,86.96,87.09,33187.0,87.0,87.31,86.96,87.09,33187.0
2019-03-04 09:30:00,87.14,87.68,86.05,86.39,35290.0,87.14,87.68,86.05,86.39,35290.0
2019-03-04 10:00:00,86.48,86.48,85.0,85.39,14972.0,86.48,86.48,85.0,85.39,14972.0
2019-03-04 10:30:00,85.3,85.31,83.57,83.77,14704.0,85.3,85.31,83.57,83.77,14704.0
2019-03-04 11:00:00,83.76,84.06,83.39,83.44,19315.0,83.76,84.06,83.39,83.44,19315.0
2019-03-04 11:30:00,83.34,83.42,80.75,81.55,74442.0,83.34,83.42,80.75,81.55,74442.0
2019-03-04 12:00:00,81.62,82.36,81.41,82.19,67419.0,81.62,82.36,81.41,82.19,67419.0
2019-03-04 12:30:00,82.42,82.67,81.57,81.93,34315.0,82.42,82.67,81.57,81.93,34315.0
2019-03-04 13:00:00,81.86,82.45,81.63,82.45,33402.0,81.86,82.45,81.63,82.45,33402.0
2019-03-04 13:30:00,82.46,83.43,82.36,83.37,17729.0,82.46,83.43,82.36,83.37,17729.0
2019-03-04 14:00:00,83.37,83.37,82.65,83.33,8850.0,83.37,83.37,82.65,83.33,8850.0
2019-03-04 14:30:00,83.47,83.62,83.09,83.13,11156.0,83.47,83.62,83.09,83.13,11156.0
2019-03-04 15:00:00,83.15,83.2,82.75,82.83,10860.0,83.15,83.2,82.75,82.83,10860.0
2019-03-04 15:30:00,82.79,83.22,82.63,83.19,44485.0,82.79,83.22,82.63,83.19,44485.0
2019-03-05 09:30:00,83.19,84.24,82.19,83.05,18255.0,83.19,84.24,82.19,83.05,18255.0
2019-03-05 10:00:00,83.47,83.56,82.67,83.11,7000.0,83.47,83.56,82.67,83.11,7000.0
2019-03-05 10:30:00,83.19,83.7,83.02,83.23,8375.0,83.19,83.7,83.02,83.23,8375.0
2019-03-05 11:00:00,83.28,83.48,83.15,83.34,2800.0,83.28,83.48,83.15,83.34,2800.0
2019-03-05 11:30:00,83.3,83.62,83.22,83.49,4854.0,83.3,83.62,83.22,83.49,4854.0
2019-03-05 12:00:00,83.52,83.7,83.38,83.7,3140.0,83.52,83.7,83.38,83.7,3140.0
2019-03-05 12:30:00,83.75,83.93,83.49,83.93,3246.0,83.75,83.93,83.49,83.93,3246.0
2019-03-05 13:00:00,83.8,83.84,83.64,83.75,4372.0,83.8,83.84,83.64,83.75,4372.0
2019-03-05 13:30:00,83.56,83.7,83.51,83.66,2800.0,83.56,83.7,83.51,83.66,2800.0
2019-03-05 14:00:00,83.66,83.73,83.53,83.6,5080.0,83.66,83.73,83.53,83.6,5080.0
2019-03-05 14:30:00,83.65,84.05,83.51,83.86,5004.0,83.65,84.05,83.51,83.86,5004.0
2019-03-05 15:00:00,83.88,83.88,83.41,83.48,9888.0,83.88,83.88,83.41,83.48,9888.0
2019-03-05 15:30:00,83.51,83.59,83.19,83.2,20455.0,83.51,83.59,83.19,83.2,20455.0
2019-03-06 09:30:00,83.2,83.86,81.79,83.58,9082.0,83.2,83.86,81.79,83.58,9082.0
2019-03-06 10:00:00,83.66,83.77,82.52,82.77,16860.0,83.66,83.77,82.52,82.77,16860.0
2019-03-06 10:30:00,82.5,82.62,82.15,82.39,7319.0,82.5,82.62,82.15,82.39,7319.0
2019-03-06 11:00:00,82.31,82.6,81.74,81.91,20793.0,82.31,82.6,81.74,81.91,20793.0
2019-03-06 11:30:00,81.76,81.9,81.02,81.61,12669.0,81.76,81.9,81.02,81.61,12669.0
2019-03-06 12:00:00,81.61,81.68,81.05,81.05,19611.0,81.61,81.68,81.05,81.05,19611.0
2019-03-06 12:30:00,81.03,81.89,81.02,81.54,9187.0,81.03,81.89,81.02,81.54,9187.0
2019-03-06 13:00:00,81.52,81.52,81.05,81.2,5153.0,81.52,81.52,81.05,81.2,5153.0
2019-03-06 13:30:00,81.17,81.64,81.17,81.58,6514.0,81.17,81.64,81.17,81.58,6514.0
2019-03-06 14:00:00,81.61,82.0,81.58,81.95,7443.0,81.61,82.0,81.58,81.95,7443.0
2019-03-06 14:30:00,82.02,82.2,81.83,82.06,13813.0,82.02,82.2,81.83,82.06,13813.0
2019-03-06 15:00:00,82.0,82.09,81.71,81.74,9542.0,82.0,82.09,81.71,81.74,9542.0
2019-03-06 15:30:00,81.73,81.96,81.73,81.81,13246.0,81.73,81.96,81.73,81.81,13246.0
2019-03-07 09:30:00,81.53,82.12,81.08,81.5,13794.0,81.53,82.12,81.08,81.5,13794.0
2019-03-07 10:00:00,81.41,82.01,81.36,81.47,10300.0,81.41,82.01,81.36,81.47,10300.0
2019-03-07 10:30:00,81.58,81.72,81.28,81.62,9713.0,81.58,81.72,81.28,81.62,9713.0
2019-03-07 11:00:00,81.7,82.22,81.52,82.22,7200.0,81.7,82.22,81.52,82.22,7200.0
2019-03-07 11:30:00,82.36,82.86,82.16,82.48,8357.0,82.36,82.86,82.16,82.48,8357.0
2019-03-07 12:00:00,82.48,82.52,82.15,82.32,4764.0,82.48,82.52,82.15,82.32,4764.0
2019-03-07 12:30:00,82.0,82.44,81.97,82.35,2700.0,82.0,82.44,81.97,82.35,2700.0
2019-03-07 13:00:00,82.4,82.44,81.83,81.88,4076.0,82.4,82.44,81.83,81.88,4076.0
2019-03-07 13:30:00,81.85,81.92,81.49,81.87,5436.0,81.85,81.92,81.49,81.87,5436.0
2019-03-07 14:00:00,81.78,82.04,81.74,81.99,7939.0,81.78,82.04,81.74,81.99,7939.0
2019-03-07 14:30:00,81.96,82.04,81.64,81.74,23534.0,81.96,82.04,81.64,81.74,23534.0
2019-03-07 15:00:00,81.8,82.24,81.67,81.94,14550.0,81.8,82.24,81.67,81.94,14550.0
2019-03-07 15:30:00,81.94,82.17,81.72,81.73,17419.0,81.94,82.17,81.72,81.73,17419.0
2019-03-08 09:30:00,80.77,81.08,78.77,80.78,14946.0,80.77,81.08,78.77,80.78,14946.0
2019-03-08 10:00:00,80.72,81.17,80.48,81.17,6616.0,80.72,81.17,80.48,81.17,6616.0
2019-03-08 10:30:00,81.39,81.79,81.21,81.53,4155.0,81.39,81.79,81.21,81.53,4155.0
2019-03-08 11:00:00,81.63,82.37,81.63,82.11,6100.0,81.63,82.37,81.63,82.11,6100.0
2019-03-08 11:30:00,82.01,82.16,81.73,81.73,4358.0,82.01,82.16,81.73,81.73,4358.0
2019-03-08 12:00:00,81.73,81.73,81.46,81.64,2400.0,81.73,81.73,81.46,81.64,2400.0
2019-03-08 12:30:00,81.64,81.8,81.5,81.63,2600.0,81.64,81.8,81.5,81.63,2600.0
2019-03-08 13:00:00,81.52,81.67,81.36,81.53,1900.0,81.52,81.67,81.36,81.53,1900.0
2019-03-08 13:30:00,81.61,81.86,81.52,81.65,1600.0,81.61,81.86,81.52,81.65,1600.0
2019-03-08 14:00:00,81.63,81.66,81.53,81.61,1400.0,81.63,81.66,81.53,81.61,1400.0
2019-03-08 14:30:00,81.63,81.8,81.51,81.64,2100.0,81.63,81.8,81.51,81.64,2100.0
2019-03-08 15:00:00,81.75,81.95,81.61,81.61,3200.0,81.75,81.95,81.61,81.61,3200.0
2019-03-08 15:30:00,81.62,82.2,81.61,82.03,16805.0,81.62,82.2,81.61,82.03,16805.0
2019-03-11 09:30:00,82.22,83.38,82.04,83.38,6948.0,82.22,83.38,82.04,83.38,6948.0
2019-03-11 10:00:00,83.53,83.53,82.54,83.01,8684.0,83.53,83.53,82.54,83.01,8684.0
2019-03-11 10:30:00,82.89,83.22,82.77,83.19,4166.0,82.89,83.22,82.77,83.19,4166.0
2019-03-11 11:00:00,83.23,83.25,82.74,83.18,22340.0,83.23,83.25,82.74,83.18,22340.0
2019-03-11 11:30:00,83.15,83.59,83.15,83.45,17100.0,83.15,83.59,83.15,83.45,17100.0
2019-03-11 12:00:00,83.48,84.18,83.48,84.17,8962.0,83.48,84.18,83.48,84.17,8962.0
2019-03-11 12:30:00,84.23,84.52,84.05,84.3,6382.0,84.23,84.52,84.05,84.3,6382.0
2019-03-11 13:00:00,84.25,84.41,84.19,84.31,7583.0,84.25,84.41,84.19,84.31,7583.0
2019-03-11 13:30:00,84.31,84.32,84.01,84.14,5732.0,84.31,84.32,84.01,84.14,5732.0
2019-03-11 14:00:00,84.15,84.18,83.77,83.78,7084.0,84.15,84.18,83.77,83.78,7084.0
2019-03-11 14:30:00,83.84,84.06,83.84,84.02,8925.0,83.84,84.06,83.84,84.02,8925.0
2019-03-11 15:00:00,83.88,84.12,83.73,84.07,4728.0,83.88,84.12,83.73,84.07,4728.0
2019-03-11 15:30:00,84.09,84.15,83.64,83.76,28739.0,84.09,84.15,83.64,83.76,28739.0
2019-03-12 09:30:00,84.12,84.76,83.12,83.4,23137.0,84.12,84.76,83.12,83.4,23137.0
2019-03-12 10:00:00,83.33,83.46,83.16,83.24,3400.0,83.33,83.46,83.16,83.24,3400.0
2019-03-12 10:30:00,83.29,83.7,83.1,83.56,5410.0,83.29,83.7,83.1,83.56,5410.0
2019-03-12 11:00:00,83.59,83.59,83.15,83.28,19953.0,83.59,83.59,83.15,83.28,19953.0
2019-03-12 11:30:00,83.3,83.75,83.3,83.7,4719.0,83.3,83.75,83.3,83.7,4719.0
2019-03-12 12:00:00,83.73,83.94,83.63,83.94,3973.0,83.73,83.94,83.63,83.94,3973.0
2019-03-12 12:30:00,83.92,83.92,83.55,83.68,3895.0,83.92,83.92,83.55,83.68,3895.0
2019-03-12 13:00:00,83.77,83.96,83.69,83.82,8302.0,83.77,83.96,83.69,83.82,8302.0
2019-03-12 13:30:00,83.9,84.12,83.75,83.95,4000.0,83.9,84.12,83.75,83.95,4000.0
2019-03-12 14:00:00,83.97,84.17,83.85,84.14,7965.0,83.97,84.17,83.85,84.14,7965.0
2019-03-12 14:30:00,84.14,84.18,83.89,84.05,16600.0,84.14,84.18,83.89,84.05,16600.0
2019-03-12 15:00:00,84.01,84.09,83.69,83.81,11604.0,84.01,84.09,83.69,83.81,11604.0
2019-03-12 15:30:00,83.79,84.12,83.72,83.92,25613.0,83.79,84.12,83.72,83.92,25613.0
2019-03-13 09:30:00,84.24,85.59,84.02,85.3,42750.0,84.24,85.59,84.02,85.3,42750.0
2019-03-13 10:00:00,85.09,85.2,84.72,85.04,14385.0,85.09,85.2,84.72,85.04,14385.0
2019-03-13 10:30:00,84.92,85.56,84.91,85.38,14515.0,84.92,85.56,84.91,85.38,14515.0
2019-03-13 11:00:00,85.4,85.67,85.33,85.55,7377.0,85.4,85.67,85.33,85.55,7377.0
2019-03-13 11:30:00,85.55,85.56,85.13,85.23,8950.0,85.55,85.56,85.13,85.23,8950.0
2019-03-13 12:00:00,85.32,85.46,85.2,85.21,14800.0,85.32,85.46,85.2,85.21,14800.0
2019-03-13 12:30:00,85.12,85.28,85.01,85.01,5837.0,85.12,85.28,85.01,85.01,5837.0
2019-03-13 13:00:00,84.96,85.1,84.77,84.85,6231.0,84.96,85.1,84.77,84.85,6231.0
2019-03-13 13:30:00,84.9,85.0,84.71,84.93,5945.0,84.9,85.0,84.71,84.93,5945.0
2019-03-13 14:00:00,84.94,85.01,84.89,84.92,6808.0,84.94,85.01,84.89,84.92,6808.0
2019-03-13 14:30:00,84.87,84.95,84.41,84.71,8836.0,84.87,84.95,84.41,84.71,8836.0
2019-03-13 15:00:00,84.68,84.79,84.47,84.48,8121.0,84.68,84.79,84.47,84.48,8121.0
2019-03-13 15:30:00,84.5,84.69,84.34,84.51,18818.0,84.5,84.69,84.34,84.51,18818.0
2019-03-14 09:30:00,84.51,85.5,84.11,85.46,10855.0,84.51,85.5,84.11,85.46,10855.0
2019-03-14 10:00:00,85.47,86.17,85.28,86.02,25732.0,85.47,86.17,85.28,86.02,25732.0
2019-03-14 10:30:00,86.12,86.26,85.88,86.08,11102.0,86.12,86.26,85.88,86.08,11102.0
2019-03-14 11:00:00,86.12,86.12,85.76,85.96,11506.0,86.12,86.12,85.76,85.96,11506.0
2019-03-14 11:30:00,85.92,86.51,85.85,86.41,5228.0,85.92,86.51,85.85,86.41,5228.0
2019-03-14 12:00:00,86.51,86.83,86.51,86.82,9197.0,86.51,86.83,86.51,86.82,9197.0
2019-03-14 12:30:00,86.74,86.99,86.49,86.49,7918.0,86.74,86.99,86.49,86.49,7918.0
2019-03-14 13:00:00,86.59,87.2,86.55,87.06,34836.0,86.59,87.2,86.55,87.06,34836.0
2019-03-14 13:30:00,87.02,87.13,86.93,86.97,11100.0,87.02,87.13,86.93,86.97,11100.0
2019-03-14 14:00:00,86.91,87.11,86.87,86.99,6840.0,86.91,87.11,86.87,86.99,6840.0
2019-03-14 14:30:00,86.95,87.02,86.82,86.91,9487.0,86.95,87.02,86.82,86.91,9487.0
2019-03-14 15:00:00,86.91,87.19,86.82,87.14,9308.0,86.91,87.19,86.82,87.14,9308.0
2019-03-14 15:30:00,87.12,87.37,86.82,86.98,35461.0,87.12,87.37,86.82,86.98,35461.0
2019-03-15 09:30:00,87.24,87.8,86.37,86.77,75290.0,87.24,87.8,86.37,86.77,75290.0
2019-03-15 10:00:00,86.66,87.5,86.36,87.35,6396.0,86.66,87.5,86.36,87.35,6396.0
2019-03-15 10:30:00,87.43,87.65,86.9,87.26,13618.0,87.43,87.65,86.9,87.26,13618.0
2019-03-15 11:00:00,87.34,87.48,87.23,87.46,4372.0,87.34,87.48,87.23,87.46,4372.0
2019-03-15 11:30:00,87.35,87.49,87.24,87.42,5193.0,87.35,87.49,87.24,87.42,5193.0
2019-03-15 12:00:00,87.43,87.92,87.42,87.6,16196.0,87.43,87.92,87.42,87.6,16196.0
2019-03-15 12:30:00,87.73,87.89,87.51,87.51,4226.0,87.73,87.89,87.51,87.51,4226.0
2019-03-15 13:00:00,87.48,87.67,87.24,87.36,5447.0,87.48,87.67,87.24,87.36,5447.0
2019-03-15 13:30:00,87.27,87.3,86.95,86.95,6426.0,87.27,87.3,86.95,86.95,6426.0
2019-03-15 14:00:00,87.0,87.13,86.82,87.13,3880.0,87.0,87.13,86.82,87.13,3880.0
2019-03-15 14:30:00,87.14,87.35,86.99,87.05,5700.0,87.14,87.35,86.99,87.05,5700.0
2019-03-15 15:00:00,87.09,87.09,86.51,86.51,7730.0,87.09,87.09,86.51,86.51,7730.0
2019-03-15 15:30:00,86.53,86.67,86.27,86.6,27376.0,86.53,86.67,86.27,86.6,27376.0
2019-03-18 09:30:00,86.68,86.89,86.37,86.88,2913.0,86.68,86.89,86.37,86.88,2913.0
2019-03-18 10:00:00,87.05,87.12,86.54,86.54,4958.0,87.05,87.12,86.54,86.54,4958.0
2019-03-18 10:30:00,86.82,87.32,86.73,87.15,6743.0,86.82,87.32,86.73,87.15,6743.0
2019-03-18 11:00:00,87.16,87.16,85.61,85.63,6442.0,87.16,87.16,85.61,85.63,6442.0
2019-03-18 11:30:00,85.76,86.1,85.35,85.52,5738.0,85.76,86.1,85.35,85.52,5738.0
2019-03-18 12:00:00,85.61,85.73,85.24,85.7,16162.0,85.61,85.73,85.24,85.7,16162.0
2019-03-18 12:30:00,85.58,86.15,85.55,85.83,22800.0,85.58,86.15,85.55,85.83,22800.0
2019-03-18 13:00:00,85.89,86.16,85.86,86.08,2736.0,85.89,86.16,85.86,86.08,2736.0
2019-03-18 13:30:00,86.03,86.35,86.03,86.19,2808.0,86.03,86.35,86.03,86.19,2808.0
2019-03-18 14:00:00,86.26,86.26,86.01,86.07,7330.0,86.26,86.26,86.01,86.07,7330.0
2019-03-18 14:30:00,86.1,86.3,86.03,86.06,18814.0,86.1,86.3,86.03,86.06,18814.0
2019-03-18 15:00:00,86.11,86.18,85.88,85.9,10215.0,86.11,86.18,85.88,85.9,10215.0
2019-03-18 15:30:00,85.92,86.21,85.87,86.16,17423.0,85.92,86.21,85.87,86.16,17423.0
2019-03-19 09:30:00,86.75,87.02,85.99,86.33,7808.0,86.75,87.02,85.99,86.33,7808.0
2019-03-19 10:00:00,86.42,86.74,86.11,86.23,12448.0,86.42,86.74,86.11,86.23,12448.0
2019-03-19 10:30:00,86.15,86.72,86.14,86.37,9160.0,86.15,86.72,86.14,86.37,9160.0
2019-03-19 11:00:00,86.49,86.88,86.49,86.78,4900.0,86.49,86.88,86.49,86.78,4900.0
2019-03-19 11:30:00,86.91,87.02,86.63,87.02,3103.0,86.91,87.02,86.63,87.02,3103.0
2019-03-19 12:00:00,87.04,87.56,86.98,87.36,13080.0,87.04,87.56,86.98,87.36,13080.0
2019-03-19 12:30:00,87.48,87.64,86.92,86.95,11265.0,87.48,87.64,86.92,86.95,11265.0
2019-03-19 13:00:00,87.22,87.27,86.95,87.17,4307.0,87.22,87.27,86.95,87.17,4307.0
2019-03-19 13:30:00,87.08,87.44,86.88,87.35,20743.0,87.08,87.44,86.88,87.35,20743.0
2019-03-19 14:00:00,87.35,88.0,87.34,87.87,7335.0,87.35,88.0,87.34,87.87,7335.0
2019-03-19 14:30:00,87.86,87.96,87.68,87.69,7513.0,87.86,87.96,87.68,87.69,7513.0
2019-03-19 15:00:00,87.7,87.89,87.63,87.66,12813.0,87.7,87.89,87.63,87.66,12813.0
2019-03-19 15:30:00,87.6,87.82,87.45,87.68,26851.0,87.6,87.82,87.45,87.68,26851.0
2019-03-20 09:30:00,87.7,87.95,87.54,87.73,4088.0,87.7,87.95,87.54,87.73,4088.0
2019-03-20 10:00:00,87.81,87.98,87.53,87.93,6569.0,87.81,87.98,87.53,87.93,6569.0
2019-03-20 10:30:00,88.05,88.05,87.3,87.66,6995.0,88.05,88.05,87.3,87.66,6995.0
2019-03-20 11:00:00,87.62,87.63,87.25,87.4,8685.0,87.62,87.63,87.25,87.4,8685.0
2019-03-20 11:30:00,87.48,87.48,87.0,87.15,12292.0,87.48,87.48,87.0,87.15,12292.0
2019-03-20 12:00:00,87.17,87.43,87.17,87.32,15588.0,87.17,87.43,87.17,87.32,15588.0
2019-03-20 12:30:00,87.15,87.18,86.74,87.0,11668.0,87.15,87.18,86.74,87.0,11668.0
2019-03-20 13:00:00,86.95,87.01,86.89,86.97,8183.0,86.95,87.01,86.89,86.97,8183.0
2019-03-20 13:30:00,87.0,87.2,86.94,87.2,12036.0,87.0,87.2,86.94,87.2,12036.0
2019-03-20 14:00:00,87.3,88.33,87.3,88.26,6941.0,87.3,88.33,87.3,88.26,6941.0
2019-03-20 14:30:00,88.22,88.75,88.22,88.29,7379.0,88.22,88.75,88.22,88.29,7379.0
2019-03-20 15:00:00,88.38,88.58,87.96,88.23,24776.0,88.38,88.58,87.96,88.23,24776.0
2019-03-20 15:30:00,88.17,88.18,87.31,87.36,17724.0,88.17,88.18,87.31,87.36,17724.0
2019-03-21 09:30:00,86.87,89.0,86.39,88.74,11761.0,86.87,89.0,86.39,88.74,11761.0
2019-03-21 10:00:00,88.76,89.0,88.57,89.0,3536.0,88.76,89.0,88.57,89.0,3536.0
2019-03-21 10:30:00,88.88,89.55,88.88,89.26,16797.0,88.88,89.55,88.88,89.26,16797.0
2019-03-21 11:00:00,89.27,89.62,89.16,89.51,8967.0,89.27,89.62,89.16,89.51,8967.0
2019-03-21 11:30:00,89.35,89.77,89.33,89.61,7861.0,89.35,89.77,89.33,89.61,7861.0
2019-03-21 12:00:00,89.63,89.75,89.42,89.51,8501.0,89.63,89.75,89.42,89.51,8501.0
2019-03-21 12:30:00,89.48,89.67,89.36,89.59,11217.0,89.48,89.67,89.36,89.59,11217.0
2019-03-21 13:00:00,89.62,89.83,89.62,89.82,8887.0,89.62,89.83,89.62,89.82,8887.0
2019-03-21 13:30:00,89.81,90.0,89.74,89.92,14056.0,89.81,90.0,89.74,89.92,14056.0
2019-03-21 14:00:00,89.92,90.16,89.63,89.63,15193.0,89.92,90.16,89.63,89.63,15193.0
2019-03-21 14:30:00,89.67,90.07,89.61,89.98,13374.0,89.67,90.07,89.61,89.98,13374.0
2019-03-21 15:00:00,89.93,90.14,89.76,90.1,9525.0,89.93,90.14,89.76,90.1,9525.0
2019-03-21 15:30:00,90.08,90.56,90.03,90.52,39124.0,90.08,90.56,90.03,90.52,39124.0
2019-03-22 09:30:00,89.71,90.0,88.38,88.89,16437.0,89.71,90.0,88.38,88.89,16437.0
2019-03-22 10:00:00,88.84,89.7,88.83,89.37,19062.0,88.84,89.7,88.83,89.37,19062.0
2019-03-22 10:30:00,89.36,89.45,88.19,88.42,39316.0,89.36,89.45,88.19,88.42,39316.0
2019-03-22 11:00:00,88.33,88.43,86.15,86.53,23622.0,88.33,88.43,86.15,86.53,23622.0
2019-03-22 11:30:00,86.44,86.83,85.31,85.35,18891.0,86.44,86.83,85.31,85.35,18891.0
2019-03-22 12:00:00,85.37,86.08,85.03,85.72,23192.0,85.37,86.08,85.03,85.72,23192.0
2019-03-22 12:30:00,85.92,85.93,85.38,85.64,14169.0,85.92,85.93,85.38,85.64,14169.0
2019-03-22 13:00:00,85.4,85.87,84.94,85.12,14769.0,85.4,85.87,84.94,85.12,14769.0
2019-03-22 13:30:00,85.16,85.26,84.63,84.7,10750.0,85.16,85.26,84.63,84.7,10750.0
2019-03-22 14:00:00,84.79,85.2,84.69,84.96,13942.0,84.79,85.2,84.69,84.96,13942.0
2019-03-22 14:30:00,84.82,85.09,84.6,84.89,13639.0,84.82,85.09,84.6,84.89,13639.0
2019-03-22 15:00:00,84.89,85.24,84.75,85.07,26034.0,84.89,85.24,84.75,85.07,26034.0
2019-03-22 15:30:00,85.01,85.7,84.91,85.52,65282.0,85.01,85.7,84.91,85.52,65282.0
2019-03-25 09:30:00,85.06,85.87,84.16,85.87,19552.0,85.06,85.87,84.16,85.87,19552.0
2019-03-25 10:00:00,85.74,85.75,84.91,85.13,19113.0,85.74,85.75,84.91,85.13,19113.0
2019-03-25 10:30:00,85.16,86.41,85.09,85.98,36753.0,85.16,86.41,85.09,85.98,36753.0
2019-03-25 11:00:00,85.92,87.05,85.92,86.83,12169.0,85.92,87.05,85.92,86.83,12169.0
2019-03-25 11:30:00,86.81,86.81,85.85,86.37,11655.0,86.81,86.81,85.85,86.37,11655.0
2019-03-25 12:00:00,86.28,86.71,86.15,86.34,6199.0,86.28,86.71,86.15,86.34,6199.0
2019-03-25 12:30:00,86.24,86.26,85.74,86.17,4790.0,86.24,86.26,85.74,86.17,4790.0
2019-03-25 13:00:00,86.19,86.52,86.02,86.03,7392.0,86.19,86.52,86.02,86.03,7392.0
2019-03-25 13:30:00,85.99,86.29,85.74,85.74,6881.0,85.99,86.29,85.74,85.74,6881.0
2019-03-25 14:00:00,85.75,86.0,85.67,86.0,9100.0,85.75,86.0,85.67,86.0,9100.0
2019-03-25 14:30:00,85.95,86.23,85.79,86.15,17934.0,85.95,86.23,85.79,86.15,17934.0
2019-03-25 15:00:00,86.15,86.79,86.1,86.57,11663.0,86.15,86.79,86.1,86.57,11663.0
2019-03-25 15:30:00,86.53,86.55,86.01,86.17,29925.0,86.53,86.55,86.01,86.17,29925.0
2019-03-26 09:30:00,86.95,87.83,86.1,87.54,17718.0,86.95,87.83,86.1,87.54,17718.0
2019-03-26 10:00:00,87.58,87.98,87.14,87.54,9328.0,87.58,87.98,87.14,87.54,9328.0
2019-03-26 10:30:00,87.48,88.51,87.35,88.41,7311.0,87.48,88.51,87.35,88.41,7311.0
2019-03-26 11:00:00,88.48,88.92,88.22,88.5,17138.0,88.48,88.92,88.22,88.5,17138.0
2019-03-26 11:30:00,88.48,88.48,87.56,88.05,5613.0,88.48,88.48,87.56,88.05,5613.0
2019-03-26 12:00:00,87.94,88.49,87.94,87.98,6019.0,87.94,88.49,87.94,87.98,6019.0
2019-03-26 12:30:00,88.01,88.06,87.68,87.75,4323.0,88.01,88.06,87.68,87.75,4323.0
2019-03-26 13:00:00,87.84,88.33,87.73,88.12,4731.0,87.84,88.33,87.73,88.12,4731.0
2019-03-26 13:30:00,88.16,88.32,87.9,88.12,29486.0,88.16,88.32,87.9,88.12,29486.0
2019-03-26 14:00:00,88.12,88.45,87.77,87.77,29296.0,88.12,88.45,87.77,87.77,29296.0
2019-03-26 14:30:00,87.74,87.93,87.23,87.93,10635.0,87.74,87.93,87.23,87.93,10635.0
2019-03-26 15:00:00,88.01,88.33,87.83,87.85,6132.0,88.01,88.33,87.83,87.85,6132.0
2019-03-26 15:30:00,87.84,88.37,87.65,88.37,19681.0,87.84,88.37,87.65,88.37,19681.0
2019-03-27 09:30:00,88.13,88.15,86.63,86.66,4122.0,88.13,88.15,86.63,86.66,4122.0
2019-03-27 10:00:00,86.81,87.21,86.61,86.93,13500.0,86.81,87.21,86.61,86.93,13500.0
2019-03-27 10:30:00,87.0,87.16,86.27,86.28,9452.0,87.0,87.16,86.27,86.28,9452.0
2019-03-27 11:00:00,86.47,86.75,84.65,84.65,7015.0,86.47,86.75,84.65,84.65,7015.0
2019-03-27 11:30:00,84.69,85.04,84.53,84.79,8255.0,84.69,85.04,84.53,84.79,8255.0
2019-03-27 12:00:00,84.47,85.88,84.46,85.87,12332.0,84.47,85.88,84.46,85.87,12332.0
2019-03-27 12:30:00,85.93,86.2,85.82,85.92,8051.0,85.93,86.2,85.82,85.92,8051.0
2019-03-27 13:00:00,85.86,86.76,85.83,86.58,11988.0,85.86,86.76,85.83,86.58,11988.0
2019-03-27 13:30:00,86.69,87.05,86.28,86.7,11058.0,86.69,87.05,86.28,86.7,11058.0
2019-03-27 14:00:00,86.77,86.98,86.6,86.7,4216.0,86.77,86.98,86.6,86.7,4216.0
2019-03-27 14:30:00,86.8,86.95,86.31,86.54,5537.0,86.8,86.95,86.31,86.54,5537.0
2019-03-27 15:00:00,86.51,86.73,86.09,86.73,9250.0,86.51,86.73,86.09,86.73,9250.0
2019-03-27 15:30:00,86.83,87.11,86.67,86.98,28547.0,86.83,87.11,86.67,86.98,28547.0
2019-03-28 09:30:00,87.33,88.26,86.81,88.07,4543.0,87.33,88.26,86.81,88.07,4543.0
2019-03-28 10:00:00,88.34,88.7,88.07,88.23,7134.0,88.34,88.7,88.07,88.23,7134.0
2019-03-28 10:30:00,88.56,88.59,87.97,88.0,6449.0,88.56,88.59,87.97,88.0,6449.0
2019-03-28 11:00:00,87.9,87.99,87.01,87.07,3993.0,87.9,87.99,87.01,87.07,3993.0
2019-03-28 11:30:00,87.3,87.68,87.24,87.61,3529.0,87.3,87.68,87.24,87.61,3529.0
2019-03-28 12:00:00,87.74,87.84,87.52,87.54,4552.0,87.74,87.84,87.52,87.54,4552.0
2019-03-28 12:30:00,87.73,87.92,87.65,87.91,3210.0,87.73,87.92,87.65,87.91,3210.0
2019-03-28 13:00:00,88.01,88.4,88.01,88.39,6500.0,88.01,88.4,88.01,88.39,6500.0
2019-03-28 13:30:00,88.73,88.74,87.95,88.16,12030.0,88.73,88.74,87.95,88.16,12030.0
2019-03-28 14:00:00,88.24,88.24,87.83,88.12,8834.0,88.24,88.24,87.83,88.12,8834.0
2019-03-28 14:30:00,88.04,88.05,87.78,87.98,2500.0,88.04,88.05,87.78,87.98,2500.0
2019-03-28 15:00:00,88.01,88.48,88.01,88.22,6874.0,88.01,88.48,88.01,88.22,6874.0
2019-03-28 15:30:00,88.21,88.43,87.95,88.11,15797.0,88.21,88.43,87.95,88.11,15797.0
2019-03-29 09:30:00,88.89,89.0,88.05,88.33,7977.0,88.89,89.0,88.05,88.33,7977.0
2019-03-29 10:00:00,88.58,89.66,88.58,89.59,10385.0,88.58,89.66,88.58,89.59,10385.0
2019-03-29 10:30:00,89.82,89.95,89.11,89.38,3677.0,89.82,89.95,89.11,89.38,3677.0
2019-03-29 11:00:00,89.21,89.73,89.1,89.71,6848.0,89.21,89.73,89.1,89.71,6848.0
2019-03-29 11:30:00,89.71,89.8,89.29,89.39,2552.0,89.71,89.8,89.29,89.39,2552.0
2019-03-29 12:00:00,89.46,89.61,89.19,89.28,9379.0,89.46,89.61,89.19,89.28,9379.0
2019-03-29 12:30:00,89.34,89.46,89.19,89.45,2165.0,89.34,89.46,89.19,89.45,2165.0
2019-03-29 13:00:00,89.35,89.35,89.05,89.05,2900.0,89.35,89.35,89.05,89.05,2900.0
2019-03-29 13:30:00,89.05,89.26,88.83,89.26,3770.0,89.05,89.26,88.83,89.26,3770.0
2019-03-29 14:00:00,89.45,89.52,89.33,89.39,1100.0,89.45,89.52,89.33,89.39,1100.0
2019-03-29 14:30:00,89.56,89.56,89.27,89.29,8019.0,89.56,89.56,89.27,89.29,8019.0
2019-03-29 15:00:00,89.41,89.42,89.12,89.24,4270.0,89.41,89.42,89.12,89.24,4270.0
2019-03-29 15:30:00,89.19,89.27,88.67,89.14,23108.0,89.19,89.27,88.67,89.14,23108.0
2019-04-01 09:30:00,89.85,91.61,88.77,88.89,24286.0,89.85,91.61,88.77,88.89,24286.0
2019-04-01 10:00:00,88.89,88.98,87.69,87.98,12127.0,88.89,88.98,87.69,87.98,12127.0
2019-04-01 10:30:00,88.12,88.8,88.12,88.42,5175.0,88.12,88.8,88.12,88.42,5175.0
2019-04-01 11:00:00,88.31,88.51,88.1,88.19,9679.0,88.31,88.51,88.1,88.19,9679.0
2019-04-01 11:30:00,88.23,88.27,87.9,88.27,6683.0,88.23,88.27,87.9,88.27,6683.0
2019-04-01 12:00:00,88.16,88.63,88.14,88.54,7076.0,88.16,88.63,88.14,88.54,7076.0
2019-04-01 12:30:00,88.52,88.91,88.52,88.77,6270.0,88.52,88.91,88.52,88.77,6270.0
2019-04-01 13:00:00,88.78,88.98,88.69,88.78,8882.0,88.78,88.98,88.69,88.78,8882.0
2019-04-01 13:30:00,88.79,88.88,88.26,88.57,9844.0,88.79,88.88,88.26,88.57,9844.0
2019-04-01 14:00:00,88.46,88.67,88.18,88.25,7713.0,88.46,88.67,88.18,88.25,7713.0
2019-04-01 14:30:00,88.32,88.96,88.32,88.96,10650.0,88.32,88.96,88.32,88.96,10650.0
2019-04-01 15:00:00,88.88,88.91,88.56,88.63,15448.0,88.88,88.91,88.56,88.63,15448.0
2019-04-01 15:30:00,88.62,89.27,88.59,89.23,30288.0,88.62,89.27,88.59,89.23,30288.0
2019-04-02 09:30:00,89.67,89.67,87.76,88.08,23029.0,89.67,89.67,87.76,88.08,23029.0
2019-04-02 10:00:00,88.02,89.24,88.02,88.92,16015.0,88.02,89.24,88.02,88.92,16015.0
2019-04-02 10:30:00,88.8,88.92,88.08,88.91,7354.0,88.8,88.92,88.08,88.91,7354.0
2019-04-02 11:00:00,88.8,88.83,88.11,88.62,7337.0,88.8,88.83,88.11,88.62,7337.0
2019-04-02 11:30:00,88.8,88.94,88.36,88.94,2600.0,88.8,88.94,88.36,88.94,2600.0
2019-04-02 12:00:00,88.95,89.07,88.46,88.52,7079.0,88.95,89.07,88.46,88.52,7079.0
2019-04-02 12:30:00,88.57,89.14,88.44,89.02,8480.0,88.57,89.14,88.44,89.02,8480.0
2019-04-02 13:00:00,89.02,89.17,88.92,88.98,9636.0,89.02,89.17,88.92,88.98,9636.0
2019-04-02 13:30:00,89.0,89.0,88.7,88.78,4024.0,89.0,89.0,88.7,88.78,4024.0
2019-04-02 14:00:00,88.84,89.01,88.77,88.96,4000.0,88.84,89.01,88.77,88.96,4000.0
2019-04-02 14:30:00,88.99,89.05,88.85,88.99,5650.0,88.99,89.05,88.85,88.99,5650.0
2019-04-02 15:00:00,89.02,89.58,89.02,89.58,7951.0,89.02,89.58,89.02,89.58,7951.0
2019-04-02 15:30:00,89.63,89.73,89.42,89.45,17103.0,89.63,89.73,89.42,89.45,17103.0
2019-04-03 09:30:00,89.82,89.99,88.76,89.84,5174.0,89.82,89.99,88.76,89.84,5174.0
2019-04-03 10:00:00,89.55,89.82,89.27,89.68,6564.0,89.55,89.82,89.27,89.68,6564.0
2019-04-03 10:30:00,89.69,90.67,89.69,90.1,17415.0,89.69,90.67,89.69,90.1,17415.0
2019-04-03 11:00:00,90.17,90.67,90.0,90.03,10002.0,90.17,90.67,90.0,90.03,10002.0
2019-04-03 11:30:00,90.28,90.44,89.99,90.24,8174.0,90.28,90.44,89.99,90.24,8174.0
2019-04-03 12:00:00,90.45,90.94,90.42,90.64,7685.0,90.45,90.94,90.42,90.64,7685.0
2019-04-03 12:30:00,90.68,90.76,89.74,90.76,12562.0,90.68,90.76,89.74,90.76,12562.0
2019-04-03 13:00:00,90.78,90.93,90.55,90.75,7000.0,90.78,90.93,90.55,90.75,7000.0
2019-04-03 13:30:00,90.7,90.83,90.29,90.31,8548.0,90.7,90.83,90.29,90.31,8548.0
2019-04-03 14:00:00,89.97,90.31,89.97,90.04,6026.0,89.97,90.31,89.97,90.04,6026.0
2019-04-03 14:30:00,89.99,90.06,89.75,89.97,5060.0,89.99,90.06,89.75,89.97,5060.0
2019-04-03 15:00:00,89.97,89.98,89.59,89.74,4657.0,89.97,89.98,89.59,89.74,4657.0
2019-04-03 15:30:00,89.68,89.78,89.58,89.69,14540.0,89.68,89.78,89.58,89.69,14540.0
2019-04-04 09:30:00,89.56,90.2,88.39,88.61,7689.0,89.56,90.2,88.39,88.61,7689.0
2019-04-04 10:00:00,88.68,88.68,86.16,86.5,34689.0,88.68,88.68,86.16,86.5,34689.0
2019-04-04 10:30:00,86.38,86.82,85.61,86.15,11962.0,86.38,86.82,85.61,86.15,11962.0
2019-04-04 11:00:00,86.2,86.24,85.07,85.55,20889.0,86.2,86.24,85.07,85.55,20889.0
2019-04-04 11:30:00,85.49,85.6,84.28,84.66,16375.0,85.49,85.6,84.28,84.66,16375.0
2019-04-04 12:00:00,84.6,84.86,83.75,84.09,22168.0,84.6,84.86,83.75,84.09,22168.0
2019-04-04 12:30:00,83.98,84.21,83.33,84.11,27142.0,83.98,84.21,83.33,84.11,27142.0
2019-04-04 13:00:00,84.12,84.69,83.99,84.24,16620.0,84.12,84.69,83.99,84.24,16620.0
2019-04-04 13:30:00,84.26,84.39,83.98,84.27,5018.0,84.26,84.39,83.98,84.27,5018.0
2019-04-04 14:00:00,84.18,84.7,83.95,84.52,11284.0,84.18,84.7,83.95,84.52,11284.0
2019-04-04 14:30:00,84.64,84.89,84.47,84.81,11679.0,84.64,84.89,84.47,84.81,11679.0
2019-04-04 15:00:00,84.9,84.98,84.64,84.85,20453.0,84.9,84.98,84.64,84.85,20453.0
2019-04-04 15:30:00,84.99,85.6,84.98,85.53,35956.0,84.99,85.6,84.98,85.53,35956.0
2019-04-05 09:30:00,85.74,86.24,84.9,84.9,17614.0,85.74,86.24,84.9,84.9,17614.0
2019-04-05 10:00:00,85.02,85.71,84.86,85.65,35010.0,85.02,85.71,84.86,85.65,35010.0
2019-04-05 10:30:00,85.85,85.97,85.27,85.72,6281.0,85.85,85.97,85.27,85.72,6281.0
2019-04-05 11:00:00,85.67,85.77,85.47,85.77,2700.0,85.67,85.77,85.47,85.77,2700.0
2019-04-05 11:30:00,85.65,85.72,85.47,85.6,4900.0,85.65,85.72,85.47,85.6,4900.0
2019-04-05 12:00:00,85.57,85.79,85.32,85.32,10327.0,85.57,85.79,85.32,85.32,10327.0
2019-04-05 12:30:00,85.32,85.48,85.12,85.27,12300.0,85.32,85.48,85.12,85.27,12300.0
2019-04-05 13:00:00,85.35,85.45,85.25,85.31,4251.0,85.35,85.45,85.25,85.31,4251.0
2019-04-05 13:30:00,85.3,85.32,85.1,85.32,3200.0,85.3,85.32,85.1,85.32,3200.0
2019-04-05 14:00:00,85.28,85.41,85.2,85.28,4200.0,85.28,85.41,85.2,85.28,4200.0
2019-04-05 14:30:00,85.31,85.37,85.09,85.1,9719.0,85.31,85.37,85.09,85.1,9719.0
2019-04-05 15:00:00,85.08,85.34,85.03,85.32,6491.0,85.08,85.34,85.03,85.32,6491.0
2019-04-05 15:30:00,85.31,85.82,85.27,85.46,36677.0,85.31,85.82,85.27,85.46,36677.0
2019-04-08 09:30:00,84.95,85.32,82.81,84.25,12459.0,84.95,85.32,82.81,84.25,12459.0
2019-04-08 10:00:00,84.18,84.85,84.01,84.74,4767.0,84.18,84.85,84.01,84.74,4767.0
2019-04-08 10:30:00,84.76,85.0,84.22,84.31,5000.0,84.76,85.0,84.22,84.31,5000.0
2019-04-08 11:00:00,84.37,84.88,84.01,84.88,10048.0,84.37,84.88,84.01,84.88,10048.0
2019-04-08 11:30:00,84.84,85.1,84.22,84.22,10177.0,84.84,85.1,84.22,84.22,10177.0
2019-04-08 12:00:00,84.3,84.44,84.02,84.09,13644.0,84.3,84.44,84.02,84.09,13644.0
2019-04-08 12:30:00,84.06,84.69,83.97,84.33,22208.0,84.06,84.69,83.97,84.33,22208.0
2019-04-08 13:00:00,84.4,84.55,84.31,84.4,13999.0,84.4,84.55,84.31,84.4,13999.0
2019-04-08 13:30:00,84.48,84.73,84.36,84.51,18081.0,84.48,84.73,84.36,84.51,18081.0
2019-04-08 14:00:00,84.45,84.9,84.45,84.87,4802.0,84.45,84.9,84.45,84.87,4802.0
2019-04-08 14:30:00,84.94,85.12,84.9,85.07,8586.0,84.94,85.12,84.9,85.07,8586.0
2019-04-08 15:00:00,85.06,85.28,84.94,85.01,17518.0,85.06,85.28,84.94,85.01,17518.0
2019-04-08 15:30:00,84.99,85.39,84.98,85.32,41865.0,84.99,85.39,84.98,85.32,41865.0
2019-04-09 09:30:00,84.57,85.79,84.57,85.28,7478.0,84.57,85.79,84.57,85.28,7478.0
2019-04-09 10:00:00,85.28,85.65,85.0,85.65,25605.0,85.28,85.65,85.0,85.65,25605.0
2019-04-09 10:30:00,85.75,85.79,84.98,85.11,15741.0,85.75,85.79,84.98,85.11,15741.0
2019-04-09 11:00:00,85.22,85.73,84.92,85.45,54085.0,85.22,85.73,84.92,85.45,54085.0
2019-04-09 11:30:00,85.37,85.68,85.33,85.38,8650.0,85.37,85.68,85.33,85.38,8650.0
2019-04-09 12:00:00,85.49,85.76,85.49,85.61,6700.0,85.49,85.76,85.49,85.61,6700.0
2019-04-09 12:30:00,85.74,85.76,85.46,85.63,10468.0,85.74,85.76,85.46,85.63,10468.0
2019-04-09 13:00:00,85.63,85.63,85.41,85.44,5957.0,85.63,85.63,85.41,85.44,5957.0
2019-04-09 13:30:00,85.53,85.57,85.19,85.57,15416.0,85.53,85.57,85.19,85.57,15416.0
2019-04-09 14:00:00,85.58,85.64,85.48,85.55,13062.0,85.58,85.64,85.48,85.55,13062.0
2019-04-09 14:30:00,85.56,85.91,85.56,85.82,4738.0,85.56,85.91,85.56,85.82,4738.0
2019-04-09 15:00:00,85.81,85.81,85.42,85.64,10715.0,85.81,85.81,85.42,85.64,10715.0
2019-04-09 15:30:00,85.61,85.71,85.03,85.06,36958.0,85.61,85.71,85.03,85.06,36958.0
2019-04-10 09:30:00,85.58,85.84,85.03,85.71,4408.0,85.58,85.84,85.03,85.71,4408.0
2019-04-10 10:00:00,85.87,86.6,85.76,86.42,24824.0,85.87,86.6,85.76,86.42,24824.0
2019-04-10 10:30:00,86.39,86.87,86.23,86.26,21780.0,86.39,86.87,86.23,86.26,21780.0
2019-04-10 11:00:00,86.22,86.34,85.93,85.95,20048.0,86.22,86.34,85.93,85.95,20048.0
2019-04-10 11:30:00,86.06,86.42,85.99,86.2,27318.0,86.06,86.42,85.99,86.2,27318.0
2019-04-10 12:00:00,86.15,86.28,86.02,86.14,6400.0,86.15,86.28,86.02,86.14,6400.0
2019-04-10 12:30:00,86.13,86.41,86.0,86.21,19813.0,86.13,86.41,86.0,86.21,19813.0
2019-04-10 13:00:00,86.19,86.29,86.11,86.11,4400.0,86.19,86.29,86.11,86.11,4400.0
2019-04-10 13:30:00,86.15,86.24,86.05,86.2,4329.0,86.15,86.24,86.05,86.2,4329.0
2019-04-10 14:00:00,86.34,86.46,85.86,86.19,6867.0,86.34,86.46,85.86,86.19,6867.0
2019-04-10 14:30:00,86.07,86.43,85.99,86.31,8191.0,86.07,86.43,85.99,86.31,8191.0
2019-04-10 15:00:00,86.36,86.4,86.13,86.19,13111.0,86.36,86.4,86.13,86.19,13111.0
2019-04-10 15:30:00,86.15,86.37,86.11,86.3,25780.0,86.15,86.37,86.11,86.3,25780.0
2019-04-11 09:30:00,86.67,87.07,85.97,86.0,6921.0,86.67,87.07,85.97,86.0,6921.0
2019-04-11 10:00:00,86.02,86.52,85.95,86.37,7748.0,86.02,86.52,85.95,86.37,7748.0
2019-04-11 10:30:00,86.45,86.78,86.19,86.78,11881.0,86.45,86.78,86.19,86.78,11881.0
2019-04-11 11:00:00,86.77,87.1,86.62,86.67,4422.0,86.77,87.1,86.62,86.67,4422.0
2019-04-11 11:30:00,86.71,86.8,86.66,86.66,2200.0,86.71,86.8,86.66,86.66,2200.0
2019-04-11 12:00:00,86.6,86.86,86.6,86.76,2600.0,86.6,86.86,86.6,86.76,2600.0
2019-04-11 12:30:00,86.74,86.9,86.61,86.88,8045.0,86.74,86.9,86.61,86.88,8045.0
2019-04-11 13:00:00,86.91,86.91,86.55,86.68,3602.0,86.91,86.91,86.55,86.68,3602.0
2019-04-11 13:30:00,86.66,86.66,86.44,86.48,7202.0,86.66,86.66,86.44,86.48,7202.0
2019-04-11 14:00:00,86.45,86.69,86.38,86.64,5478.0,86.45,86.69,86.38,86.64,5478.0
2019-04-11 14:30:00,86.59,86.73,86.55,86.73,16860.0,86.59,86.73,86.55,86.73,16860.0
2019-04-11 15:00:00,86.69,86.78,86.61,86.61,4676.0,86.69,86.78,86.61,86.61,4676.0
2019-04-11 15:30:00,86.68,86.8,86.59,86.8,40235.0,86.68,86.8,86.59,86.8,40235.0
2019-04-12 09:30:00,87.39,87.56,85.81,86.47,7553.0,87.39,87.56,85.81,86.47,7553.0
2019-04-12 10:00:00,86.47,87.05,86.44,86.89,11337.0,86.47,87.05,86.44,86.89,11337.0
2019-04-12 10:30:00,86.92,87.35,86.63,86.69,12035.0,86.92,87.35,86.63,86.69,12035.0
2019-04-12 11:00:00,86.59,86.76,86.5,86.67,11753.0,86.59,86.76,86.5,86.67,11753.0
2019-04-12 11:30:00,86.63,86.88,86.46,86.5,34260.0,86.63,86.88,86.46,86.5,34260.0
2019-04-12 12:00:00,86.57,86.84,86.55,86.69,3300.0,86.57,86.84,86.55,86.69,3300.0
2019-04-12 12:30:00,86.68,86.92,86.64,86.92,5904.0,86.68,86.92,86.64,86.92,5904.0
2019-04-12 13:00:00,86.95,87.26,86.89,87.08,6460.0,86.95,87.26,86.89,87.08,6460.0
2019-04-12 13:30:00,87.13,87.24,87.06,87.22,5393.0,87.13,87.24,87.06,87.22,5393.0
2019-04-12 14:00:00,87.26,87.64,87.22,87.25,8918.0,87.26,87.64,87.22,87.25,8918.0
2019-04-12 14:30:00,87.26,87.29,87.17,87.29,3304.0,87.26,87.29,87.17,87.29,3304.0
2019-04-12 15:00:00,87.22,87.69,87.22,87.58,10925.0,87.22,87.69,87.22,87.58,10925.0
2019-04-12 15:30:00,87.57,87.98,87.55,87.91,32167.0,87.57,87.98,87.55,87.91,32167.0
2019-04-15 09:30:00,87.99,89.52,87.99,89.05,16271.0,87.99,89.52,87.99,89.05,16271.0
2019-04-15 10:00:00,88.89,89.25,88.44,88.44,19783.0,88.89,89.25,88.44,88.44,19783.0
2019-04-15 10:30:00,88.48,88.97,88.24,88.72,19842.0,88.48,88.97,88.24,88.72,19842.0
2019-04-15 11:00:00,88.74,89.31,88.74,89.0,8213.0,88.74,89.31,88.74,89.0,8213.0
2019-04-15 11:30:00,88.99,89.21,88.67,89.2,4700.0,88.99,89.21,88.67,89.2,4700.0
2019-04-15 12:00:00,89.29,89.29,88.84,89.22,11208.0,89.29,89.29,88.84,89.22,11208.0
2019-04-15 12:30:00,89.15,89.51,89.15,89.31,10112.0,89.15,89.51,89.15,89.31,10112.0
2019-04-15 13:00:00,89.31,89.55,89.24,89.31,6700.0,89.31,89.55,89.24,89.31,6700.0
2019-04-15 13:30:00,89.39,89.79,89.39,89.57,10522.0,89.39,89.79,89.39,89.57,10522.0
2019-04-15 14:00:00,89.49,89.83,89.42,89.79,10828.0,89.49,89.83,89.42,89.79,10828.0
2019-04-15 14:30:00,89.77,89.82,89.48,89.52,20658.0,89.77,89.82,89.48,89.52,20658.0
2019-04-15 15:00:00,89.51,89.59,89.21,89.25,9792.0,89.51,89.59,89.21,89.25,9792.0
2019-04-15 15:30:00,89.24,89.59,89.21,89.34,32380.0,89.24,89.59,89.21,89.34,32380.0
2019-04-16 09:30:00,89.88,90.4,89.54,90.38,10739.0,89.88,90.4,89.54,90.38,10739.0
2019-04-16 10:00:00,90.49,91.45,90.49,91.18,22841.0,90.49,91.45,90.49,91.18,22841.0
2019-04-16 10:30:00,91.19,92.95,91.18,92.87,112240.0,91.19,92.95,91.18,92.87,112240.0
2019-04-16 11:00:00,92.89,93.26,92.4,92.49,36523.0,92.89,93.26,92.4,92.49,36523.0
2019-04-16 11:30:00,92.45,93.62,92.37,93.03,50159.0,92.45,93.62,92.37,93.03,50159.0
2019-04-16 12:00:00,93.03,93.56,92.87,93.05,36802.0,93.03,93.56,92.87,93.05,36802.0
2019-04-16 12:30:00,92.99,93.12,92.4,92.78,51628.0,92.99,93.12,92.4,92.78,51628.0
2019-04-16 13:00:00,92.73,92.78,92.12,92.13,20227.0,92.73,92.78,92.12,92.13,20227.0
2019-04-16 13:30:00,92.16,92.25,91.8,91.82,14868.0,92.16,92.25,91.8,91.82,14868.0
2019-04-16 14:00:00,91.8,92.02,91.4,91.76,29777.0,91.8,92.02,91.4,91.76,29777.0
2019-04-16 14:30:00,91.73,91.81,91.41,91.5,20946.0,91.73,91.81,91.41,91.5,20946.0
2019-04-16 15:00:00,91.41,91.45,89.78,89.83,34242.0,91.41,91.45,89.78,89.83,34242.0
2019-04-16 15:30:00,89.84,90.39,89.26,90.36,84272.0,89.84,90.39,89.26,90.36,84272.0
2019-04-17 09:30:00,91.64,93.29,90.35,90.35,55405.0,91.64,93.29,90.35,90.35,55405.0
2019-04-17 10:00:00,90.46,92.2,89.85,92.03,45432.0,90.46,92.2,89.85,92.03,45432.0
2019-04-17 10:30:00,91.81,92.25,91.25,91.82,34144.0,91.81,92.25,91.25,91.82,34144.0
2019-04-17 11:00:00,91.92,92.68,91.74,92.59,24983.0,91.92,92.68,91.74,92.59,24983.0
2019-04-17 11:30:00,92.63,92.66,91.63,91.64,13398.0,92.63,92.66,91.63,91.64,13398.0
2019-04-17 12:00:00,91.44,91.6,90.87,91.54,14793.0,91.44,91.6,90.87,91.54,14793.0
2019-04-17 12:30:00,91.53,92.12,91.53,91.91,19298.0,91.53,92.12,91.53,91.91,19298.0
2019-04-17 13:00:00,91.95,92.54,91.8,92.07,15177.0,91.95,92.54,91.8,92.07,15177.0
2019-04-17 13:30:00,91.89,92.06,91.13,91.13,14886.0,91.89,92.06,91.13,91.13,14886.0
2019-04-17 14:00:00,91.01,91.28,90.66,90.84,15207.0,91.01,91.28,90.66,90.84,15207.0
2019-04-17 14:30:00,90.95,91.58,90.89,91.51,26486.0,90.95,91.58,90.89,91.51,26486.0
2019-04-17 15:00:00,91.47,91.59,91.0,91.09,32998.0,91.47,91.59,91.0,91.09,32998.0
2019-04-17 15:30:00,91.09,91.13,90.87,91.02,51333.0,91.09,91.13,90.87,91.02,51333.0
2019-04-18 09:30:00,91.15,91.47,89.0,89.08,40927.0,91.15,91.47,89.0,89.08,40927.0
2019-04-18 10:00:00,89.37,89.65,88.3,88.82,35928.0,89.37,89.65,88.3,88.82,35928.0
2019-04-18 10:30:00,88.89,89.37,88.72,89.23,14456.0,88.89,89.37,88.72,89.23,14456.0
2019-04-18 11:00:00,89.24,89.57,88.86,89.0,19687.0,89.24,89.57,88.86,89.0,19687.0
2019-04-18 11:30:00,89.08,90.0,89.07,90.0,5658.0,89.08,90.0,89.07,90.0,5658.0
2019-04-18 12:00:00,89.9,90.25,89.68,89.96,8260.0,89.9,90.25,89.68,89.96,8260.0
2019-04-18 12:30:00,90.05,90.1,89.87,89.88,5951.0,90.05,90.1,89.87,89.88,5951.0
2019-04-18 13:00:00,89.98,89.98,89.51,89.67,5524.0,89.98,89.98,89.51,89.67,5524.0
2019-04-18 13:30:00,89.74,89.77,89.4,89.5,20181.0,89.74,89.77,89.4,89.5,20181.0
2019-04-18 14:00:00,89.44,89.48,88.95,89.1,12901.0,89.44,89.48,88.95,89.1,12901.0
2019-04-18 14:30:00,89.04,89.05,88.7,88.8,17325.0,89.04,89.05,88.7,88.8,17325.0
2019-04-18 15:00:00,88.7,88.94,88.64,88.93,16177.0,88.7,88.94,88.64,88.93,16177.0
2019-04-18 15:30:00,88.9,89.1,88.71,89.07,45863.0,88.9,89.1,88.71,89.07,45863.0
2019-04-22 09:30:00,88.63,90.37,88.29,90.16,16101.0,88.63,90.37,88.29,90.16,16101.0
2019-04-22 10:00:00,90.45,90.87,90.17,90.54,23050.0,90.45,90.87,90.17,90.54,23050.0
2019-04-22 10:30:00,90.54,90.63,90.14,90.3,14317.0,90.54,90.63,90.14,90.3,14317.0
2019-04-22 11:00:00,90.41,90.41,90.07,90.25,13448.0,90.41,90.41,90.07,90.25,13448.0
2019-04-22 11:30:00,90.41,90.42,90.05,90.15,6249.0,90.41,90.42,90.05,90.15,6249.0
2019-04-22 12:00:00,90.13,91.0,89.95,90.85,22332.0,90.13,91.0,89.95,90.85,22332.0
2019-04-22 12:30:00,90.84,91.0,90.47,90.68,15683.0,90.84,91.0,90.47,90.68,15683.0
2019-04-22 13:00:00,90.68,91.0,90.67,90.96,9451.0,90.68,91.0,90.67,90.96,9451.0
2019-04-22 13:30:00,90.89,91.29,90.89,90.96,9500.0,90.89,91.29,90.89,90.96,9500.0
2019-04-22 14:00:00,91.01,91.1,90.75,90.99,5075.0,91.01,91.1,90.75,90.99,5075.0
2019-04-22 14:30:00,90.96,91.03,90.8,90.86,5815.0,90.96,91.03,90.8,90.86,5815.0
2019-04-22 15:00:00,90.87,91.18,90.73,90.91,13271.0,90.87,91.18,90.73,90.91,13271.0
2019-04-22 15:30:00,90.96,91.3,90.93,91.15,37239.0,90.96,91.3,90.93,91.15,37239.0
2019-04-23 09:30:00,91.84,92.96,91.84,92.57,31266.0,91.84,92.96,91.84,92.57,31266.0
2019-04-23 10:00:00,92.9,94.0,92.51,93.75,34155.0,92.9,94.0,92.51,93.75,34155.0
2019-04-23 10:30:00,93.81,93.83,92.73,93.02,23762.0,93.81,93.83,92.73,93.02,23762.0
2019-04-23 11:00:00,92.98,93.56,92.9,93.25,20499.0,92.98,93.56,92.9,93.25,20499.0
2019-04-23 11:30:00,93.35,93.89,93.29,93.75,10813.0,93.35,93.89,93.29,93.75,10813.0
2019-04-23 12:00:00,93.76,93.99,93.57,93.82,7307.0,93.76,93.99,93.57,93.82,7307.0
2019-04-23 12:30:00,93.92,94.3,93.56,94.27,21005.0,93.92,94.3,93.56,94.27,21005.0
2019-04-23 13:00:00,94.27,94.48,94.09,94.32,22171.0,94.27,94.48,94.09,94.32,22171.0
2019-04-23 13:30:00,94.42,94.52,94.08,94.5,9649.0,94.42,94.52,94.08,94.5,9649.0
2019-04-23 14:00:00,94.42,94.68,94.34,94.54,11513.0,94.42,94.68,94.34,94.54,11513.0
2019-04-23 14:30:00,94.52,94.67,94.3,94.44,19652.0,94.52,94.67,94.3,94.44,19652.0
2019-04-23 15:00:00,94.41,94.5,94.15,94.47,17750.0,94.41,94.5,94.15,94.47,17750.0
2019-04-23 15:30:00,94.52,94.75,94.3,94.75,32252.0,94.52,94.75,94.3,94.75,32252.0
2019-04-24 09:30:00,95.2,96.21,93.75,93.9,49111.0,95.2,96.21,93.75,93.9,49111.0
2019-04-24 10:00:00,93.87,94.35,92.93,92.99,16675.0,93.87,94.35,92.93,92.99,16675.0
2019-04-24 10:30:00,93.06,93.64,92.91,93.18,15910.0,93.06,93.64,92.91,93.18,15910.0
2019-04-24 11:00:00,93.26,93.39,92.87,92.88,22515.0,93.26,93.39,92.87,92.88,22515.0
2019-04-24 11:30:00,93.02,93.19,92.82,93.01,11335.0,93.02,93.19,92.82,93.01,11335.0
2019-04-24 12:00:00,93.0,93.0,92.39,92.42,9281.0,93.0,93.0,92.39,92.42,9281.0
2019-04-24 12:30:00,92.49,93.01,92.33,92.33,12079.0,92.49,93.01,92.33,92.33,12079.0
2019-04-24 13:00:00,92.61,92.76,92.18,92.47,5326.0,92.61,92.76,92.18,92.47,5326.0
2019-04-24 13:30:00,92.45,92.77,92.38,92.59,5183.0,92.45,92.77,92.38,92.59,5183.0
2019-04-24 14:00:00,92.54,92.69,92.4,92.59,7529.0,92.54,92.69,92.4,92.59,7529.0
2019-04-24 14:30:00,92.63,92.96,92.59,92.95,10098.0,92.63,92.96,92.59,92.95,10098.0
2019-04-24 15:00:00,92.89,93.12,92.88,93.09,10180.0,92.89,93.12,92.88,93.09,10180.0
2019-04-24 15:30:00,93.04,93.05,92.68,92.73,23291.0,93.04,93.05,92.68,92.73,23291.0
2019-04-25 09:30:00,93.06,93.99,92.65,93.6,15561.0,93.06,93.99,92.65,93.6,15561.0
2019-04-25 10:00:00,93.56,93.93,91.96,92.2,22102.0,93.56,93.93,91.96,92.2,22102.0
2019-04-25 10:30:00,92.64,93.23,92.57,93.0,3238.0,92.64,93.23,92.57,93.0,3238.0
2019-04-25 11:00:00,92.92,92.97,92.15,92.76,6257.0,92.92,92.97,92.15,92.76,6257.0
2019-04-25 11:30:00,92.7,93.16,92.57,93.07,4868.0,92.7,93.16,92.57,93.07,4868.0
2019-04-25 12:00:00,93.19,93.33,92.89,92.95,10027.0,93.19,93.33,92.89,92.95,10027.0
2019-04-25 12:30:00,92.93,93.33,92.93,93.15,10282.0,92.93,93.33,92.93,93.15,10282.0
2019-04-25 13:00:00,93.29,93.76,93.15,93.56,14246.0,93.29,93.76,93.15,93.56,14246.0
2019-04-25 13:30:00,93.69,93.69,93.24,93.45,17460.0,93.69,93.69,93.24,93.45,17460.0
2019-04-25 14:00:00,93.46,93.48,93.05,93.05,10217.0,93.46,93.48,93.05,93.05,10217.0
2019-04-25 14:30:00,93.25,93.48,93.21,93.48,4622.0,93.25,93.48,93.21,93.48,4622.0
2019-04-25 15:00:00,93.42,93.47,93.22,93.39,4630.0,93.42,93.47,93.22,93.39,4630.0
2019-04-25 15:30:00,93.33,93.43,93.25,93.33,25213.0,93.33,93.43,93.25,93.33,25213.0
2019-04-26 09:30:00,93.13,93.52,92.69,93.26,14176.0,93.13,93.52,92.69,93.26,14176.0
2019-04-26 10:00:00,93.74,93.81,93.41,93.59,18097.0,93.74,93.81,93.41,93.59,18097.0
2019-04-26 10:30:00,93.55,95.07,93.54,94.96,22782.0,93.55,95.07,93.54,94.96,22782.0
2019-04-26 11:00:00,95.16,95.29,94.6,94.75,25222.0,95.16,95.29,94.6,94.75,25222.0
2019-04-26 11:30:00,94.81,94.95,94.73,94.79,11058.0,94.81,94.95,94.73,94.79,11058.0
2019-04-26 12:00:00,94.87,94.95,94.66,94.89,9068.0,94.87,94.95,94.66,94.89,9068.0
2019-04-26 12:30:00,94.92,94.95,94.65,94.83,7452.0,94.92,94.95,94.65,94.83,7452.0
2019-04-26 13:00:00,94.77,94.87,94.68,94.87,2941.0,94.77,94.87,94.68,94.87,2941.0
2019-04-26 13:30:00,94.88,94.92,94.76,94.82,17278.0,94.88,94.92,94.76,94.82,17278.0
2019-04-26 14:00:00,94.89,95.61,94.79,95.43,17685.0,94.89,95.61,94.79,95.43,17685.0
2019-04-26 14:30:00,95.38,96.28,95.38,96.21,19911.0,95.38,96.28,95.38,96.21,19911.0
2019-04-26 15:00:00,96.17,96.3,95.79,95.83,17820.0,96.17,96.3,95.79,95.83,17820.0
2019-04-26 15:30:00,95.76,95.95,95.58,95.63,38876.0,95.76,95.95,95.58,95.63,38876.0
2019-04-29 09:30:00,96.55,97.97,96.31,97.4,46855.0,96.55,97.97,96.31,97.4,46855.0
2019-04-29 10:00:00,97.31,97.35,95.39,95.95,33815.0,97.31,97.35,95.39,95.95,33815.0
2019-04-29 10:30:00,95.79,95.86,95.34,95.64,17019.0,95.79,95.86,95.34,95.64,17019.0
2019-04-29 11:00:00,95.69,95.87,95.26,95.36,7597.0,95.69,95.87,95.26,95.36,7597.0
2019-04-29 11:30:00,95.4,95.44,94.74,94.89,12371.0,95.4,95.44,94.74,94.89,12371.0
2019-04-29 12:00:00,94.81,95.01,94.71,94.87,14258.0,94.81,95.01,94.71,94.87,14258.0
2019-04-29 12:30:00,94.86,95.49,94.84,95.39,7356.0,94.86,95.49,94.84,95.39,7356.0
2019-04-29 13:00:00,95.39,95.61,95.21,95.61,20265.0,95.39,95.61,95.21,95.61,20265.0
2019-04-29 13:30:00,95.62,95.76,95.53,95.67,4400.0,95.62,95.76,95.53,95.67,4400.0
2019-04-29 14:00:00,95.69,95.87,95.56,95.61,4920.0,95.69,95.87,95.56,95.61,4920.0
2019-04-29 14:30:00,95.64,95.99,95.59,95.73,5916.0,95.64,95.99,95.59,95.73,5916.0
2019-04-29 15:00:00,95.65,96.02,95.65,95.74,9301.0,95.65,96.02,95.65,95.74,9301.0
2019-04-29 15:30:00,95.68,95.97,95.64,95.75,17232.0,95.68,95.97,95.64,95.75,17232.0
2019-04-30 09:30:00,95.56,96.59,95.56,96.32,12276.0,95.56,96.59,95.56,96.32,12276.0
2019-04-30 10:00:00,96.36,96.47,95.24,95.24,9354.0,96.36,96.47,95.24,95.24,9354.0
2019-04-30 10:30:00,95.44,95.84,95.37,95.66,7306.0,95.44,95.84,95.37,95.66,7306.0
2019-04-30 11:00:00,95.55,95.8,95.11,95.59,23054.0,95.55,95.8,95.11,95.59,23054.0
2019-04-30 11:30:00,95.59,96.51,95.59,96.35,8737.0,95.59,96.51,95.59,96.35,8737.0
2019-04-30 12:00:00,96.34,96.77,96.15,96.59,12102.0,96.34,96.77,96.15,96.59,12102.0
2019-04-30 12:30:00,96.53,96.82,96.51,96.79,7247.0,96.53,96.82,96.51,96.79,7247.0
2019-04-30 13:00:00,96.76,96.77,96.31,96.31,8537.0,96.76,96.77,96.31,96.31,8537.0
2019-04-30 13:30:00,96.29,96.5,96.25,96.5,5798.0,96.29,96.5,96.25,96.5,5798.0
2019-04-30 14:00:00,96.59,96.72,96.4,96.69,4880.0,96.59,96.72,96.4,96.69,4880.0
2019-04-30 14:30:00,96.69,96.82,96.5,96.51,7752.0,96.69,96.82,96.5,96.51,7752.0
2019-04-30 15:00:00,96.51,96.54,96.26,96.27,8175.0,96.51,96.54,96.26,96.27,8175.0
2019-04-30 15:30:00,96.28,96.66,96.05,96.53,24939.0,96.28,96.66,96.05,96.53,24939.0
2019-05-01 09:30:00,97.0,97.0,94.78,95.28,16008.0,97.0,97.0,94.78,95.28,16008.0
2019-05-01 10:00:00,95.1,96.13,94.77,94.99,9755.0,95.1,96.13,94.77,94.99,9755.0
2019-05-01 10:30:00,94.93,95.18,94.69,94.73,11564.0,94.93,95.18,94.69,94.73,11564.0
2019-05-01 11:00:00,94.71,96.2,94.44,95.91,11514.0,94.71,96.2,94.44,95.91,11514.0
2019-05-01 11:30:00,95.86,96.76,95.83,96.29,8779.0,95.86,96.76,95.83,96.29,8779.0
2019-05-01 12:00:00,96.41,96.52,95.85,95.98,10880.0,96.41,96.52,95.85,95.98,10880.0
2019-05-01 12:30:00,96.08,96.2,95.8,96.05,4900.0,96.08,96.2,95.8,96.05,4900.0
2019-05-01 13:00:00,95.98,96.19,95.88,95.97,4310.0,95.98,96.19,95.88,95.97,4310.0
2019-05-01 13:30:00,95.91,96.03,95.75,95.75,3100.0,95.91,96.03,95.75,95.75,3100.0
2019-05-01 14:00:00,95.95,96.53,95.77,96.45,4919.0,95.95,96.53,95.77,96.45,4919.0
2019-05-01 14:30:00,96.51,96.56,95.41,95.94,10633.0,96.51,96.56,95.41,95.94,10633.0
2019-05-01 15:00:00,95.93,95.93,95.47,95.47,17168.0,95.93,95.93,95.47,95.47,17168.0
2019-05-01 15:30:00,95.4,95.57,94.97,94.97,33488.0,95.4,95.57,94.97,94.97,33488.0
2019-05-02 09:30:00,94.74,96.32,93.0,95.37,27666.0,94.74,96.32,93.0,95.37,27666.0
2019-05-02 10:00:00,95.01,96.9,94.83,96.0,13031.0,95.01,96.9,94.83,96.0,13031.0
2019-05-02 10:30:00,96.07,96.93,95.74,95.74,9925.0,96.07,96.93,95.74,95.74,9925.0
2019-05-02 11:00:00,95.56,96.43,95.09,95.47,15849.0,95.56,96.43,95.09,95.47,15849.0
2019-05-02 11:30:00,95.39,96.09,94.61,95.15,13481.0,95.39,96.09,94.61,95.15,13481.0
2019-05-02 12:00:00,94.9,95.79,94.9,95.45,5712.0,94.9,95.79,94.9,95.45,5712.0
2019-05-02 12:30:00,95.66,96.21,95.59,95.87,14430.0,95.66,96.21,95.59,95.87,14430.0
2019-05-02 13:00:00,95.83,96.45,95.8,96.32,11685.0,95.83,96.45,95.8,96.32,11685.0
2019-05-02 13:30:00,96.39,96.47,95.46,95.8,11381.0,96.39,96.47,95.46,95.8,11381.0
2019-05-02 14:00:00,95.85,96.1,95.48,95.81,8020.0,95.85,96.1,95.48,95.81,8020.0
2019-05-02 14:30:00,95.84,96.16,95.75,95.9,8405.0,95.84,96.16,95.75,95.9,8405.0
2019-05-02 15:00:00,95.9,96.09,95.72,95.91,14320.0,95.9,96.09,95.72,95.91,14320.0
2019-05-02 15:30:00,95.87,96.16,95.21,95.9,55048.0,95.87,96.16,95.21,95.9,55048.0
2019-05-03 09:30:00,97.0,99.76,97.0,99.34,43121.0,97.0,99.76,97.0,99.34,43121.0
2019-05-03 10:00:00,99.28,99.48,98.17,98.79,23148.0,99.28,99.48,98.17,98.79,23148.0
2019-05-03 10:30:00,98.82,99.07,98.32,99.07,15247.0,98.82,99.07,98.32,99.07,15247.0
2019-05-03 11:00:00,98.98,99.21,97.84,98.5,40687.0,98.98,99.21,97.84,98.5,40687.0
2019-05-03 11:30:00,98.59,98.9,98.27,98.27,15528.0,98.59,98.9,98.27,98.27,15528.0
2019-05-03 12:00:00,98.18,99.15,98.18,99.1,31654.0,98.18,99.15,98.18,99.1,31654.0
2019-05-03 12:30:00,99.2,99.29,98.85,99.05,13163.0,99.2,99.29,98.85,99.05,13163.0
2019-05-03 13:00:00,99.05,99.17,98.7,98.98,9741.0,99.05,99.17,98.7,98.98,9741.0
2019-05-03 13:30:00,99.03,99.8,98.72,98.72,10800.0,99.03,99.8,98.72,98.72,10800.0
2019-05-03 14:00:00,98.79,99.32,98.56,99.09,11800.0,98.79,99.32,98.56,99.09,11800.0
2019-05-03 14:30:00,99.23,99.68,98.82,98.84,19389.0,99.23,99.68,98.82,98.84,19389.0
2019-05-03 15:00:00,98.7,99.07,98.66,98.87,13845.0,98.7,99.07,98.66,98.87,13845.0
2019-05-03 15:30:00,98.8,99.03,98.59,98.69,54623.0,98.8,99.03,98.59,98.69,54623.0
2019-05-06 09:30:00,97.01,97.63,95.13,96.65,46623.0,97.01,97.63,95.13,96.65,46623.0
2019-05-06 10:00:00,96.58,96.65,95.15,95.6,25751.0,96.58,96.65,95.15,95.6,25751.0
2019-05-06 10:30:00,95.86,96.43,95.1,96.28,67262.0,95.86,96.43,95.1,96.28,67262.0
2019-05-06 11:00:00,96.22,96.32,95.8,96.32,21148.0,96.22,96.32,95.8,96.32,21148.0
2019-05-06 11:30:00,96.33,97.43,96.24,96.98,24610.0,96.33,97.43,96.24,96.98,24610.0
2019-05-06 12:00:00,97.15,97.15,95.97,96.03,8520.0,97.15,97.15,95.97,96.03,8520.0
2019-05-06 12:30:00,95.96,96.33,95.54,95.56,13245.0,95.96,96.33,95.54,95.56,13245.0
2019-05-06 13:00:00,95.56,95.78,95.3,95.76,10762.0,95.56,95.78,95.3,95.76,10762.0
2019-05-06 13:30:00,95.74,95.99,95.42,95.84,10198.0,95.74,95.99,95.42,95.84,10198.0
2019-05-06 14:00:00,95.88,96.16,95.76,96.16,12679.0,95.88,96.16,95.76,96.16,12679.0
2019-05-06 14:30:00,96.22,96.97,96.22,96.84,10191.0,96.22,96.97,96.22,96.84,10191.0
2019-05-06 15:00:00,96.87,97.45,96.75,97.25,14615.0,96.87,97.45,96.75,97.25,14615.0
2019-05-06 15:30:00,97.18,97.34,96.89,97.12,32741.0,97.18,97.34,96.89,97.12,32741.0
2019-05-07 09:30:00,96.03,97.11,95.69,96.29,15954.0,96.03,97.11,95.69,96.29,15954.0
2019-05-07 10:00:00,96.05,96.36,95.78,95.96,8433.0,96.05,96.36,95.78,95.96,8433.0
2019-05-07 10:30:00,96.13,96.28,95.05,95.32,15891.0,96.13,96.28,95.05,95.32,15891.0
2019-05-07 11:00:00,95.26,96.06,94.49,95.85,19068.0,95.26,96.06,94.49,95.85,19068.0
2019-05-07 11:30:00,96.01,96.34,95.55,96.3,6100.0,96.01,96.34,95.55,96.3,6100.0
2019-05-07 12:00:00,96.11,96.89,96.0,96.89,6054.0,96.11,96.89,96.0,96.89,6054.0
2019-05-07 12:30:00,96.82,96.89,96.13,96.13,6048.0,96.82,96.89,96.13,96.13,6048.0
2019-05-07 13:00:00,95.97,95.97,95.15,95.15,5600.0,95.97,95.97,95.15,95.15,5600.0
2019-05-07 13:30:00,95.14,95.69,95.07,95.48,12092.0,95.14,95.69,95.07,95.48,12092.0
2019-05-07 14:00:00,95.45,95.6,94.98,94.99,13772.0,95.45,95.6,94.98,94.99,13772.0
2019-05-07 14:30:00,94.92,95.7,94.68,95.58,10652.0,94.92,95.7,94.68,95.58,10652.0
2019-05-07 15:00:00,95.53,95.81,95.26,95.68,23038.0,95.53,95.81,95.26,95.68,23038.0
2019-05-07 15:30:00,95.6,96.32,95.1,96.24,41340.0,95.6,96.32,95.1,96.24,41340.0
2019-05-08 09:30:00,95.4,96.17,94.61,95.54,29702.0,95.4,96.17,94.61,95.54,29702.0
2019-05-08 10:00:00,95.49,95.97,95.36,95.53,23206.0,95.49,95.97,95.36,95.53,23206.0
2019-05-08 10:30:00,95.45,95.46,94.68,95.19,18608.0,95.45,95.46,94.68,95.19,18608.0
2019-05-08 11:00:00,95.33,95.72,95.14,95.55,18072.0,95.33,95.72,95.14,95.55,18072.0
2019-05-08 11:30:00,95.57,95.61,95.0,95.32,37134.0,95.57,95.61,95.0,95.32,37134.0
2019-05-08 12:00:00,95.31,95.42,94.74,95.39,14833.0,95.31,95.42,94.74,95.39,14833.0
2019-05-08 12:30:00,95.31,95.87,95.28,95.75,7400.0,95.31,95.87,95.28,95.75,7400.0
2019-05-08 13:00:00,95.54,95.8,95.4,95.72,11671.0,95.54,95.8,95.4,95.72,11671.0
2019-05-08 13:30:00,95.74,96.03,95.51,96.03,9896.0,95.74,96.03,95.51,96.03,9896.0
2019-05-08 14:00:00,95.99,96.01,95.69,95.94,12766.0,95.99,96.01,95.69,95.94,12766.0
2019-05-08 14:30:00,95.84,95.84,95.4,95.46,11986.0,95.84,95.84,95.4,95.46,11986.0
2019-05-08 15:00:00,95.45,95.82,95.35,95.73,19442.0,95.45,95.82,95.35,95.73,19442.0
2019-05-08 15:30:00,95.79,95.89,95.32,95.53,58396.0,95.79,95.89,95.32,95.53,58396.0
2019-05-09 09:30:00,94.02,94.6,91.3,92.39,55171.0,94.02,94.6,91.3,92.39,55171.0
2019-05-09 10:00:00,92.44,92.74,91.49,92.21,39824.0,92.44,92.74,91.49,92.21,39824.0
2019-05-09 10:30:00,92.28,93.65,92.28,93.37,7949.0,92.28,93.65,92.28,93.37,7949.0
2019-05-09 11:00:00,93.43,94.36,93.43,93.47,7338.0,93.43,94.36,93.43,93.47,7338.0
2019-05-09 11:30:00,93.62,94.91,93.62,94.91,7697.0,93.62,94.91,93.62,94.91,7697.0
2019-05-09 12:00:00,94.86,95.02,94.35,94.74,12939.0,94.86,95.02,94.35,94.74,12939.0
2019-05-09 12:30:00,94.74,95.54,94.74,95.05,23216.0,94.74,95.54,94.74,95.05,23216.0
2019-05-09 13:00:00,95.1,95.21,94.48,94.85,21467.0,95.1,95.21,94.48,94.85,21467.0
2019-05-09 13:30:00,94.81,95.06,94.7,94.86,8785.0,94.81,95.06,94.7,94.86,8785.0
2019-05-09 14:00:00,94.96,95.21,94.74,95.04,7646.0,94.96,95.21,94.74,95.04,7646.0
2019-05-09 14:30:00,95.07,95.42,94.97,94.97,8996.0,95.07,95.42,94.97,94.97,8996.0
2019-05-09 15:00:00,94.99,95.38,94.71,95.38,10274.0,94.99,95.38,94.71,95.38,10274.0
2019-05-09 15:30:00,95.4,95.74,95.38,95.5,29536.0,95.4,95.74,95.38,95.5,29536.0
2019-05-10 09:30:00,94.86,96.96,94.81,96.47,7247.0,94.86,96.96,94.81,96.47,7247.0
2019-05-10 10:00:00,96.47,96.59,95.39,95.98,7128.0,96.47,96.59,95.39,95.98,7128.0
2019-05-10 10:30:00,96.17,96.34,95.15,95.23,9954.0,96.17,96.34,95.15,95.23,9954.0
2019-05-10 11:00:00,95.25,95.35,94.67,95.18,17497.0,95.25,95.35,94.67,95.18,17497.0
2019-05-10 11:30:00,94.94,95.39,94.74,95.18,9674.0,94.94,95.39,94.74,95.18,9674.0
2019-05-10 12:00:00,95.39,96.33,95.39,96.28,6721.0,95.39,96.33,95.39,96.28,6721.0
2019-05-10 12:30:00,96.54,97.36,96.54,97.36,12235.0,96.54,97.36,96.54,97.36,12235.0
2019-05-10 13:00:00,97.17,97.35,96.74,96.79,9522.0,97.17,97.35,96.74,96.79,9522.0
2019-05-10 13:30:00,96.77,97.29,96.77,97.18,12702.0,96.77,97.29,96.77,97.18,12702.0
2019-05-10 14:00:00,97.04,97.22,96.68,96.7,5730.0,97.04,97.22,96.68,96.7,5730.0
2019-05-10 14:30:00,96.67,97.14,96.57,97.08,14171.0,96.67,97.14,96.57,97.08,14171.0
2019-05-10 15:00:00,97.17,97.97,97.16,97.88,12341.0,97.17,97.97,97.16,97.88,12341.0
2019-05-10 15:30:00,97.78,97.78,97.12,97.54,27146.0,97.78,97.78,97.12,97.54,27146.0
2019-05-13 09:30:00,95.43,96.3,94.0,94.58,18506.0,95.43,96.3,94.0,94.58,18506.0
2019-05-13 10:00:00,94.45,95.0,93.18,94.12,15320.0,94.45,95.0,93.18,94.12,15320.0
2019-05-13 10:30:00,94.0,95.56,93.88,95.03,11670.0,94.0,95.56,93.88,95.03,11670.0
2019-05-13 11:00:00,94.92,95.1,94.47,94.47,11901.0,94.92,95.1,94.47,94.47,11901.0
2019-05-13 11:30:00,94.52,94.62,94.05,94.4,3691.0,94.52,94.62,94.05,94.4,3691.0
2019-05-13 12:00:00,94.36,94.36,93.38,93.59,8546.0,94.36,94.36,93.38,93.59,8546.0
2019-05-13 12:30:00,93.29,93.62,93.19,93.42,8952.0,93.29,93.62,93.19,93.42,8952.0
2019-05-13 13:00:00,93.31,93.47,92.83,93.43,19423.0,93.31,93.47,92.83,93.43,19423.0
2019-05-13 13:30:00,93.34,94.33,93.34,94.1,13613.0,93.34,94.33,93.34,94.1,13613.0
2019-05-13 14:00:00,94.15,94.4,93.75,94.4,4671.0,94.15,94.4,93.75,94.4,4671.0
2019-05-13 14:30:00,94.11,94.43,93.88,94.35,6636.0,94.11,94.43,93.88,94.35,6636.0
2019-05-13 15:00:00,94.43,94.43,93.52,93.71,7434.0,94.43,94.43,93.52,93.71,7434.0
2019-05-13 15:30:00,93.57,93.6,93.09,93.43,27698.0,93.57,93.6,93.09,93.43,27698.0
2019-05-14 09:30:00,93.78,94.88,93.78,94.16,11339.0,93.78,94.88,93.78,94.16,11339.0
2019-05-14 10:00:00,94.22,95.11,94.02,95.11,15932.0,94.22,95.11,94.02,95.11,15932.0
2019-05-14 10:30:00,95.15,95.74,95.04,95.58,21095.0,95.15,95.74,95.04,95.58,21095.0
2019-05-14 11:00:00,95.53,95.66,95.06,95.52,11110.0,95.53,95.66,95.06,95.52,11110.0
2019-05-14 11:30:00,95.51,96.0,95.51,95.96,8481.0,95.51,96.0,95.51,95.96,8481.0
2019-05-14 12:00:00,96.07,96.27,95.53,95.84,5700.0,96.07,96.27,95.53,95.84,5700.0
2019-05-14 12:30:00,95.85,96.17,95.79,96.05,5335.0,95.85,96.17,95.79,96.05,5335.0
2019-05-14 13:00:00,95.97,96.32,95.96,96.32,3419.0,95.97,96.32,95.96,96.32,3419.0
2019-05-14 13:30:00,96.43,96.57,96.35,96.36,3668.0,96.43,96.57,96.35,96.36,3668.0
2019-05-14 14:00:00,96.38,96.38,95.92,96.17,14891.0,96.38,96.38,95.92,96.17,14891.0
2019-05-14 14:30:00,96.3,96.53,96.13,96.18,4549.0,96.3,96.53,96.13,96.18,4549.0
2019-05-14 15:00:00,96.18,96.56,96.18,96.43,9140.0,96.18,96.56,96.18,96.43,9140.0
2019-05-14 15:30:00,96.37,96.5,96.1,96.1,17619.0,96.37,96.5,96.1,96.1,17619.0
2019-05-15 09:30:00,95.1,96.31,94.18,96.31,16038.0,95.1,96.31,94.18,96.31,16038.0
2019-05-15 10:00:00,96.22,96.48,95.73,96.13,15676.0,96.22,96.48,95.73,96.13,15676.0
2019-05-15 10:30:00,96.14,97.08,96.14,96.54,16839.0,96.14,97.08,96.14,96.54,16839.0
2019-05-15 11:00:00,96.66,97.3,96.38,97.09,15474.0,96.66,97.3,96.38,97.09,15474.0
2019-05-15 11:30:00,97.15,97.29,96.61,96.87,10800.0,97.15,97.29,96.61,96.87,10800.0
2019-05-15 12:00:00,96.84,96.96,96.39,96.48,10468.0,96.84,96.96,96.39,96.48,10468.0
2019-05-15 12:30:00,96.42,96.53,96.18,96.41,13750.0,96.42,96.53,96.18,96.41,13750.0
2019-05-15 13:00:00,96.46,96.57,95.96,96.3,8541.0,96.46,96.57,95.96,96.3,8541.0
2019-05-15 13:30:00,96.38,96.59,96.14,96.3,11673.0,96.38,96.59,96.14,96.3,11673.0
2019-05-15 14:00:00,96.24,96.53,96.24,96.44,9695.0,96.24,96.53,96.24,96.44,9695.0
2019-05-15 14:30:00,96.45,96.58,96.35,96.58,11573.0,96.45,96.58,96.35,96.58,11573.0
2019-05-15 15:00:00,96.61,97.06,96.6,97.0,13384.0,96.61,97.06,96.6,97.0,13384.0
2019-05-15 15:30:00,96.99,97.1,96.61,96.68,18220.0,96.99,97.1,96.61,96.68,18220.0
2019-05-16 09:30:00,96.26,100.0,96.26,99.73,49241.0,96.26,100.0,96.26,99.73,49241.0
2019-05-16 10:00:00,99.73,101.57,99.14,101.39,198883.0,99.73,101.57,99.14,101.39,198883.0
2019-05-16 10:30:00,101.55,102.25,101.07,102.21,36106.0,101.55,102.25,101.07,102.21,36106.0
2019-05-16 11:00:00,102.25,102.5,101.69,102.38,14831.0,102.25,102.5,101.69,102.38,14831.0
2019-05-16 11:30:00,102.38,102.87,101.82,102.65,19177.0,102.38,102.87,101.82,102.65,19177.0
2019-05-16 12:00:00,102.71,103.31,102.59,102.59,15873.0,102.71,103.31,102.59,102.59,15873.0
2019-05-16 12:30:00,102.72,102.92,102.62,102.8,5384.0,102.72,102.92,102.62,102.8,5384.0
2019-05-16 13:00:00,102.92,103.33,102.58,103.2,9382.0,102.92,103.33,102.58,103.2,9382.0
2019-05-16 13:30:00,103.27,103.71,103.19,103.49,10364.0,103.27,103.71,103.19,103.49,10364.0
2019-05-16 14:00:00,103.48,103.48,102.61,102.67,12362.0,103.48,103.48,102.61,102.67,12362.0
2019-05-16 14:30:00,102.83,103.2,102.57,102.89,21494.0,102.83,103.2,102.57,102.89,21494.0
2019-05-16 15:00:00,102.78,102.95,102.74,102.88,14056.0,102.78,102.95,102.74,102.88,14056.0
2019-05-16 15:30:00,102.84,103.55,102.69,103.39,68167.0,102.84,103.55,102.69,103.39,68167.0
2019-05-17 09:30:00,102.15,103.22,101.87,102.81,24030.0,102.15,103.22,101.87,102.81,24030.0
2019-05-17 10:00:00,102.65,102.85,101.5,102.34,16721.0,102.65,102.85,101.5,102.34,16721.0
2019-05-17 10:30:00,102.51,103.49,102.17,103.1,22624.0,102.51,103.49,102.17,103.1,22624.0
2019-05-17 11:00:00,103.48,103.72,102.66,102.67,15266.0,103.48,103.72,102.66,102.67,15266.0
2019-05-17 11:30:00,102.61,102.74,101.86,102.43,6716.0,102.61,102.74,101.86,102.43,6716.0
2019-05-17 12:00:00,102.15,102.29,101.8,101.86,6428.0,102.15,102.29,101.8,101.86,6428.0
2019-05-17 12:30:00,101.63,102.27,101.62,102.07,6236.0,101.63,102.27,101.62,102.07,6236.0
2019-05-17 13:00:00,102.26,102.55,102.19,102.34,4290.0,102.26,102.55,102.19,102.34,4290.0
2019-05-17 13:30:00,102.43,102.73,102.37,102.71,8800.0,102.43,102.73,102.37,102.71,8800.0
2019-05-17 14:00:00,102.85,102.91,102.47,102.47,8380.0,102.85,102.91,102.47,102.47,8380.0
2019-05-17 14:30:00,102.5,102.99,102.5,102.95,8750.0,102.5,102.99,102.5,102.95,8750.0
2019-05-17 15:00:00,102.95,102.96,101.31,101.71,26572.0,102.95,102.96,101.31,101.71,26572.0
2019-05-17 15:30:00,101.68,101.68,100.99,101.1,44179.0,101.68,101.68,100.99,101.1,44179.0
2019-05-20 09:30:00,99.42,99.42,97.21,98.24,32998.0,99.42,99.42,97.21,98.24,32998.0
2019-05-20 10:00:00,97.84,97.93,96.54,97.75,25185.0,97.84,97.93,96.54,97.75,25185.0
2019-05-20 10:30:00,97.57,99.26,97.19,99.26,18653.0,97.57,99.26,97.19,99.26,18653.0
2019-05-20 11:00:00,99.44,100.0,98.75,99.78,14904.0,99.44,100.0,98.75,99.78,14904.0
2019-05-20 11:30:00,99.76,100.01,99.48,99.89,6200.0,99.76,100.01,99.48,99.89,6200.0
2019-05-20 12:00:00,100.0,101.0,100.0,100.23,9326.0,100.0,101.0,100.0,100.23,9326.0
2019-05-20 12:30:00,100.24,100.33,99.57,99.6,11496.0,100.24,100.33,99.57,99.6,11496.0
2019-05-20 13:00:00,99.55,100.13,99.55,100.09,3236.0,99.55,100.13,99.55,100.09,3236.0
2019-05-20 13:30:00,100.03,100.15,99.61,99.65,7421.0,100.03,100.15,99.61,99.65,7421.0
2019-05-20 14:00:00,99.5,99.58,98.88,99.17,9833.0,99.5,99.58,98.88,99.17,9833.0
2019-05-20 14:30:00,99.17,99.22,98.35,98.52,8273.0,99.17,99.22,98.35,98.52,8273.0
2019-05-20 15:00:00,98.5,98.76,98.15,98.73,10720.0,98.5,98.76,98.15,98.73,10720.0
2019-05-20 15:30:00,98.71,99.09,98.61,98.77,20226.0,98.71,99.09,98.61,98.77,20226.0
2019-05-21 09:30:00,100.06,101.59,99.74,100.57,13190.0,100.06,101.59,99.74,100.57,13190.0
2019-05-21 10:00:00,100.81,101.23,99.5,99.59,16172.0,100.81,101.23,99.5,99.59,16172.0
2019-05-21 10:30:00,99.8,100.19,99.48,99.5,16261.0,99.8,100.19,99.48,99.5,16261.0
2019-05-21 11:00:00,99.5,100.53,99.49,100.53,12151.0,99.5,100.53,99.49,100.53,12151.0
2019-05-21 11:30:00,100.47,100.62,100.31,100.32,6129.0,100.47,100.62,100.31,100.32,6129.0
2019-05-21 12:00:00,100.41,100.64,100.2,100.2,5644.0,100.41,100.64,100.2,100.2,5644.0
2019-05-21 12:30:00,100.05,100.34,99.89,100.15,7850.0,100.05,100.34,99.89,100.15,7850.0
2019-05-21 13:00:00,100.14,100.37,100.14,100.36,5878.0,100.14,100.37,100.14,100.36,5878.0
2019-05-21 13:30:00,100.39,100.93,100.35,100.91,8615.0,100.39,100.93,100.35,100.91,8615.0
2019-05-21 14:00:00,100.73,101.35,100.73,101.15,17797.0,100.73,101.35,100.73,101.15,17797.0
2019-05-21 14:30:00,101.19,101.3,100.88,100.92,8125.0,101.19,101.3,100.88,100.92,8125.0
2019-05-21 15:00:00,100.92,101.07,100.67,100.84,14427.0,100.92,101.07,100.67,100.84,14427.0
2019-05-21 15:30:00,100.87,101.05,100.77,100.85,24247.0,100.87,101.05,100.77,100.85,24247.0
2019-05-22 09:30:00,100.21,102.18,99.63,101.78,8797.0,100.21,102.18,99.63,101.78,8797.0
2019-05-22 10:00:00,101.73,102.85,101.3,102.64,10493.0,101.73,102.85,101.3,102.64,10493.0
2019-05-22 10:30:00,102.52,102.57,102.2,102.2,7803.0,102.52,102.57,102.2,102.2,7803.0
2019-05-22 11:00:00,102.28,102.66,102.17,102.66,9916.0,102.28,102.66,102.17,102.66,9916.0
2019-05-22 11:30:00,102.66,102.72,102.2,102.6,10845.0,102.66,102.72,102.2,102.6,10845.0
2019-05-22 12:00:00,102.66,102.75,102.21,102.22,5782.0,102.66,102.75,102.21,102.22,5782.0
2019-05-22 12:30:00,102.25,102.42,101.86,102.01,15837.0,102.25,102.42,101.86,102.01,15837.0
2019-05-22 13:00:00,101.97,102.08,101.55,101.56,5867.0,101.97,102.08,101.55,101.56,5867.0
2019-05-22 13:30:00,101.69,102.42,101.56,102.25,3299.0,101.69,102.42,101.56,102.25,3299.0
2019-05-22 14:00:00,102.23,102.33,101.89,102.28,6200.0,102.23,102.33,101.89,102.28,6200.0
2019-05-22 14:30:00,102.24,102.34,101.83,101.92,6500.0,102.24,102.34,101.83,101.92,6500.0
2019-05-22 15:00:00,101.91,102.12,101.61,102.12,4400.0,101.91,102.12,101.61,102.12,4400.0
2019-05-22 15:30:00,102.12,102.14,101.78,102.03,26481.0,102.12,102.14,101.78,102.03,26481.0
2019-05-23 09:30:00,100.61,100.73,98.0,99.08,23705.0,100.61,100.73,98.0,99.08,23705.0
2019-05-23 10:00:00,99.19,99.75,98.46,99.38,8037.0,99.19,99.75,98.46,99.38,8037.0
2019-05-23 10:30:00,99.61,100.16,99.57,99.82,4165.0,99.61,100.16,99.57,99.82,4165.0
2019-05-23 11:00:00,99.74,100.07,99.15,99.98,10301.0,99.74,100.07,99.15,99.98,10301.0
2019-05-23 11:30:00,99.84,99.97,99.13,99.27,7812.0,99.84,99.97,99.13,99.27,7812.0
2019-05-23 12:00:00,99.2,99.35,98.92,98.95,5784.0,99.2,99.35,98.92,98.95,5784.0
2019-05-23 12:30:00,99.19,99.41,98.96,99.23,7921.0,99.19,99.41,98.96,99.23,7921.0
2019-05-23 13:00:00,99.26,99.53,99.24,99.28,5410.0,99.26,99.53,99.24,99.28,5410.0
2019-05-23 13:30:00,99.52,99.8,99.29,99.67,4320.0,99.52,99.8,99.29,99.67,4320.0
2019-05-23 14:00:00,99.65,99.73,99.18,99.52,5924.0,99.65,99.73,99.18,99.52,5924.0
2019-05-23 14:30:00,99.62,99.68,99.16,99.28,8283.0,99.62,99.68,99.16,99.28,8283.0
2019-05-23 15:00:00,99.13,99.67,98.92,99.46,4900.0,99.13,99.67,98.92,99.46,4900.0
2019-05-23 15:30:00,99.44,99.66,99.15,99.55,28727.0,99.44,99.66,99.15,99.55,28727.0
2019-05-24 09:30:00,100.51,101.01,100.09,100.76,3865.0,100.51,101.01,100.09,100.76,3865.0
2019-05-24 10:00:00,101.07,102.55,101.05,101.86,11059.0,101.07,102.55,101.05,101.86,11059.0
2019-05-24 10:30:00,102.02,102.27,101.21,101.37,10093.0,102.02,102.27,101.21,101.37,10093.0
2019-05-24 11:00:00,101.35,101.63,101.07,101.08,5529.0,101.35,101.63,101.07,101.08,5529.0
2019-05-24 11:30:00,101.09,101.75,101.08,101.48,10876.0,101.09,101.75,101.08,101.48,10876.0
2019-05-24 12:00:00,101.29,101.86,101.29,101.86,2540.0,101.29,101.86,101.29,101.86,2540.0
2019-05-24 12:30:00,101.87,102.1,101.25,101.59,5040.0,101.87,102.1,101.25,101.59,5040.0
2019-05-24 13:00:00,101.44,101.56,101.44,101.47,540.0,101.44,101.56,101.44,101.47,540.0
2019-05-24 13:30:00,101.48,101.73,101.43,101.59,1430.0,101.48,101.73,101.43,101.59,1430.0
2019-05-24 14:00:00,101.74,101.83,101.43,101.63,2500.0,101.74,101.83,101.43,101.63,2500.0
2019-05-24 14:30:00,101.71,101.71,101.5,101.59,2050.0,101.71,101.71,101.5,101.59,2050.0
2019-05-24 15:00:00,101.52,101.65,101.45,101.56,6302.0,101.52,101.65,101.45,101.56,6302.0
2019-05-24 15:30:00,101.64,101.67,101.31,101.36,13336.0,101.64,101.67,101.31,101.36,13336.0
2019-05-28 09:30:00,101.62,103.8,101.62,103.32,10815.0,101.62,103.8,101.62,103.32,10815.0
2019-05-28 10:00:00,103.6,103.68,102.47,102.76,8555.0,103.6,103.68,102.47,102.76,8555.0
2019-05-28 10:30:00,102.52,102.58,102.19,102.19,6990.0,102.52,102.58,102.19,102.19,6990.0
2019-05-28 11:00:00,102.21,102.71,102.19,102.38,2501.0,102.21,102.71,102.19,102.38,2501.0
2019-05-28 11:30:00,102.39,102.76,102.32,102.76,3200.0,102.39,102.76,102.32,102.76,3200.0
2019-05-28 12:00:00,103.01,103.37,102.96,103.15,3097.0,103.01,103.37,102.96,103.15,3097.0
2019-05-28 12:30:00,103.18,103.36,103.07,103.32,3685.0,103.18,103.36,103.07,103.32,3685.0
2019-05-28 13:00:00,103.27,103.27,102.43,102.43,5177.0,103.27,103.27,102.43,102.43,5177.0
2019-05-28 13:30:00,102.52,102.66,102.46,102.55,2600.0,102.52,102.66,102.46,102.55,2600.0
2019-05-28 14:00:00,102.35,102.43,102.15,102.28,6400.0,102.35,102.43,102.15,102.28,6400.0
2019-05-28 14:30:00,102.17,102.32,101.52,101.79,10580.0,102.17,102.32,101.52,101.79,10580.0
2019-05-28 15:00:00,101.78,101.79,101.5,101.65,6668.0,101.78,101.79,101.5,101.65,6668.0
2019-05-28 15:30:00,101.53,102.39,101.53,102.22,29565.0,101.53,102.39,101.53,102.22,29565.0
2019-05-29 09:30:00,101.28,101.75,100.11,101.13,21814.0,101.28,101.75,100.11,101.13,21814.0
2019-05-29 10:00:00,101.04,101.76,100.82,101.34,10456.0,101.04,101.76,100.82,101.34,10456.0
2019-05-29 10:30:00,101.26,101.26,100.49,100.89,10086.0,101.26,101.26,100.49,100.89,10086.0
2019-05-29 11:00:00,100.92,101.33,100.81,100.91,7786.0,100.92,101.33,100.81,100.91,7786.0
2019-05-29 11:30:00,100.93,101.13,100.31,100.53,12387.0,100.93,101.13,100.31,100.53,12387.0
2019-05-29 12:00:00,100.58,100.75,100.3,100.75,7851.0,100.58,100.75,100.3,100.75,7851.0
2019-05-29 12:30:00,100.81,101.2,100.81,101.03,6670.0,100.81,101.2,100.81,101.03,6670.0
2019-05-29 13:00:00,100.96,101.41,100.77,100.95,22100.0,100.96,101.41,100.77,100.95,22100.0
2019-05-29 13:30:00,100.87,101.46,100.87,101.24,6976.0,100.87,101.46,100.87,101.24,6976.0
2019-05-29 14:00:00,101.16,101.26,100.55,100.67,5290.0,101.16,101.26,100.55,100.67,5290.0
2019-05-29 14:30:00,100.55,100.55,99.67,100.09,8679.0,100.55,100.55,99.67,100.09,8679.0
2019-05-29 15:00:00,100.06,100.06,99.52,99.63,7796.0,100.06,100.06,99.52,99.63,7796.0
2019-05-29 15:30:00,99.58,100.0,99.4,99.7,27540.0,99.58,100.0,99.4,99.7,27540.0
2019-05-30 09:30:00,100.6,101.04,99.79,101.04,8794.0,100.6,101.04,99.79,101.04,8794.0
2019-05-30 10:00:00,100.49,100.74,100.16,100.42,2878.0,100.49,100.74,100.16,100.42,2878.0
2019-05-30 10:30:00,100.62,100.9,100.42,100.61,3918.0,100.62,100.9,100.42,100.61,3918.0
2019-05-30 11:00:00,100.48,101.2,100.25,100.98,8011.0,100.48,101.2,100.25,100.98,8011.0
2019-05-30 11:30:00,101.04,101.04,100.51,100.76,2500.0,101.04,101.04,100.51,100.76,2500.0
2019-05-30 12:00:00,100.68,100.82,100.3,100.3,2614.0,100.68,100.82,100.3,100.3,2614.0
2019-05-30 12:30:00,100.38,100.57,100.29,100.39,3020.0,100.38,100.57,100.29,100.39,3020.0
2019-05-30 13:00:00,100.35,100.45,100.09,100.09,2459.0,100.35,100.45,100.09,100.09,2459.0
2019-05-30 13:30:00,99.88,99.96,99.66,99.86,6032.0,99.88,99.96,99.66,99.86,6032.0
2019-05-30 14:00:00,99.95,100.07,99.83,99.89,2300.0,99.95,100.07,99.83,99.89,2300.0
2019-05-30 14:30:00,99.79,100.18,99.58,100.1,5100.0,99.79,100.18,99.58,100.1,5100.0
2019-05-30 15:00:00,100.25,100.37,99.73,100.37,4400.0,100.25,100.37,99.73,100.37,4400.0
2019-05-30 15:30:00,100.59,100.86,100.33,100.78,20278.0,100.59,100.86,100.33,100.78,20278.0
2019-05-31 09:30:00,98.99,101.99,98.99,101.15,28224.0,98.99,101.99,98.99,101.15,28224.0
2019-05-31 10:00:00,101.16,101.6,100.86,100.94,11496.0,101.16,101.6,100.86,100.94,11496.0
2019-05-31 10:30:00,101.03,101.84,100.92,101.24,30696.0,101.03,101.84,100.92,101.24,30696.0
2019-05-31 11:00:00,101.16,102.14,101.16,101.92,10321.0,101.16,102.14,101.16,101.92,10321.0
2019-05-31 11:30:00,101.85,102.68,101.77,102.43,50982.0,101.85,102.68,101.77,102.43,50982.0
2019-05-31 12:00:00,102.28,102.28,101.35,101.36,3670.0,102.28,102.28,101.35,101.36,3670.0
2019-05-31 12:30:00,101.36,102.01,101.26,101.53,7128.0,101.36,102.01,101.26,101.53,7128.0
2019-05-31 13:00:00,101.54,101.97,101.4,101.75,3418.0,101.54,101.97,101.4,101.75,3418.0
2019-05-31 13:30:00,101.83,101.98,101.6,101.67,3023.0,101.83,101.98,101.6,101.67,3023.0
2019-05-31 14:00:00,101.61,101.72,101.29,101.46,4811.0,101.61,101.72,101.29,101.46,4811.0
2019-05-31 14:30:00,101.37,101.56,101.07,101.13,6676.0,101.37,101.56,101.07,101.13,6676.0
2019-05-31 15:00:00,101.15,101.15,100.33,100.36,7140.0,101.15,101.15,100.33,100.36,7140.0
2019-05-31 15:30:00,100.44,100.53,100.15,100.3,37907.0,100.44,100.53,100.15,100.3,37907.0
2019-06-03 09:30:00,99.92,99.92,94.59,94.69,76723.0,99.92,99.92,94.59,94.69,76723.0
2019-06-03 10:00:00,94.59,94.65,92.68,93.49,54907.0,94.59,94.65,92.68,93.49,54907.0
2019-06-03 10:30:00,93.44,93.66,92.53,93.38,30425.0,93.44,93.66,92.53,93.38,30425.0
2019-06-03 11:00:00,93.58,95.19,93.58,94.75,25453.0,93.58,95.19,93.58,94.75,25453.0
2019-06-03 11:30:00,94.83,95.02,94.36,94.56,18745.0,94.83,95.02,94.36,94.56,18745.0
2019-06-03 12:00:00,94.59,94.88,92.17,92.28,47010.0,94.59,94.88,92.17,92.28,47010.0
2019-06-03 12:30:00,92.22,92.43,90.68,91.01,63076.0,92.22,92.43,90.68,91.01,63076.0
2019-06-03 13:00:00,90.75,90.8,89.49,90.34,49970.0,90.75,90.8,89.49,90.34,49970.0
2019-06-03 13:30:00,90.29,90.32,87.68,88.39,63424.0,90.29,90.32,87.68,88.39,63424.0
2019-06-03 14:00:00,88.39,88.69,87.39,87.88,71366.0,88.39,88.69,87.39,87.88,71366.0
2019-06-03 14:30:00,87.9,89.1,87.76,88.71,84103.0,87.9,89.1,87.76,88.71,84103.0
2019-06-03 15:00:00,88.61,89.1,87.9,88.63,43973.0,88.61,89.1,87.9,88.63,43973.0
2019-06-03 15:30:00,88.67,89.9,88.18,89.82,157584.0,88.67,89.9,88.18,89.82,157584.0
2019-06-04 09:30:00,90.44,91.52,90.05,90.7,26779.0,90.44,91.52,90.05,90.7,26779.0
2019-06-04 10:00:00,90.68,92.05,90.59,91.85,42600.0,90.68,92.05,90.59,91.85,42600.0
2019-06-04 10:30:00,91.85,92.12,91.4,91.48,11154.0,91.85,92.12,91.4,91.48,11154.0
2019-06-04 11:00:00,91.52,92.72,91.51,92.72,15217.0,91.52,92.72,91.51,92.72,15217.0
2019-06-04 11:30:00,92.76,93.05,92.24,93.05,15636.0,92.76,93.05,92.24,93.05,15636.0
2019-06-04 12:00:00,93.06,93.47,92.86,93.17,16710.0,93.06,93.47,92.86,93.17,16710.0
2019-06-04 12:30:00,93.15,93.48,92.77,93.35,9499.0,93.15,93.48,92.77,93.35,9499.0
2019-06-04 13:00:00,93.35,94.25,93.35,94.25,11225.0,93.35,94.25,93.35,94.25,11225.0
2019-06-04 13:30:00,94.26,94.63,94.2,94.55,10695.0,94.26,94.63,94.2,94.55,10695.0
2019-06-04 14:00:00,94.58,94.69,93.88,93.88,15038.0,94.58,94.69,93.88,93.88,15038.0
2019-06-04 14:30:00,93.85,94.81,93.85,94.56,11600.0,93.85,94.81,93.85,94.56,11600.0
2019-06-04 15:00:00,94.53,94.87,94.45,94.69,18428.0,94.53,94.87,94.45,94.69,18428.0
2019-06-04 15:30:00,94.64,94.67,93.81,94.42,68262.0,94.64,94.67,93.81,94.42,68262.0
2019-06-05 09:30:00,95.41,96.56,94.11,94.86,16814.0,95.41,96.56,94.11,94.86,16814.0
2019-06-05 10:00:00,94.73,94.85,92.67,92.88,10748.0,94.73,94.85,92.67,92.88,10748.0
2019-06-05 10:30:00,92.87,93.5,92.71,93.31,14833.0,92.87,93.5,92.71,93.31,14833.0
2019-06-05 11:00:00,93.23,94.12,93.23,94.12,12911.0,93.23,94.12,93.23,94.12,12911.0
2019-06-05 11:30:00,94.23,95.08,94.18,95.08,15050.0,94.23,95.08,94.18,95.08,15050.0
2019-06-05 12:00:00,94.73,94.99,94.32,94.81,17908.0,94.73,94.99,94.32,94.81,17908.0
2019-06-05 12:30:00,94.71,94.72,94.31,94.31,8739.0,94.71,94.72,94.31,94.31,8739.0
2019-06-05 13:00:00,94.2,95.32,94.2,94.73,17240.0,94.2,95.32,94.2,94.73,17240.0
2019-06-05 13:30:00,94.67,95.32,94.61,95.31,11095.0,94.67,95.32,94.61,95.31,11095.0
2019-06-05 14:00:00,95.27,95.65,95.17,95.51,5908.0,95.27,95.65,95.17,95.51,5908.0
2019-06-05 14:30:00,95.64,96.31,95.62,96.21,9812.0,95.64,96.31,95.62,96.21,9812.0
2019-06-05 15:00:00,96.19,96.27,95.87,96.12,13063.0,96.19,96.27,95.87,96.12,13063.0
2019-06-05 15:30:00,95.96,96.27,95.79,96.1,22936.0,95.96,96.27,95.79,96.1,22936.0
2019-06-06 09:30:00,95.88,96.0,94.75,95.35,10616.0,95.88,96.0,94.75,95.35,10616.0
2019-06-06 10:00:00,95.28,96.33,95.28,95.96,9263.0,95.28,96.33,95.28,95.96,9263.0
2019-06-06 10:30:00,96.09,96.32,95.77,96.02,8201.0,96.09,96.32,95.77,96.02,8201.0
2019-06-06 11:00:00,96.01,97.09,95.96,97.09,12800.0,96.01,97.09,95.96,97.09,12800.0
2019-06-06 11:30:00,97.24,97.63,96.88,97.11,6238.0,97.24,97.63,96.88,97.11,6238.0
2019-06-06 12:00:00,97.02,97.07,96.43,96.83,4522.0,97.02,97.07,96.43,96.83,4522.0
2019-06-06 12:30:00,96.81,97.23,96.81,97.23,8172.0,96.81,97.23,96.81,97.23,8172.0
2019-06-06 13:00:00,97.24,97.25,96.8,96.96,3600.0,97.24,97.25,96.8,96.96,3600.0
2019-06-06 13:30:00,97.01,97.66,97.01,97.66,5788.0,97.01,97.66,97.01,97.66,5788.0
2019-06-06 14:00:00,97.76,97.86,97.3,97.32,7150.0,97.76,97.86,97.3,97.32,7150.0
2019-06-06 14:30:00,97.4,98.1,97.37,97.9,7835.0,97.4,98.1,97.37,97.9,7835.0
2019-06-06 15:00:00,97.85,98.18,97.7,97.99,8726.0,97.85,98.18,97.7,97.99,8726.0
2019-06-06 15:30:00,97.91,97.98,97.44,97.6,27348.0,97.91,97.98,97.44,97.6,27348.0
2019-06-07 09:30:00,98.7,99.53,98.01,98.81,15927.0,98.7,99.53,98.01,98.81,15927.0
2019-06-07 10:00:00,99.01,99.16,97.94,98.51,5929.0,99.01,99.16,97.94,98.51,5929.0
2019-06-07 10:30:00,98.84,99.22,98.82,98.9,4743.0,98.84,99.22,98.82,98.9,4743.0
2019-06-07 11:00:00,99.09,99.1,98.3,98.64,6380.0,99.09,99.1,98.3,98.64,6380.0
2019-06-07 11:30:00,98.66,98.88,98.32,98.88,2896.0,98.66,98.88,98.32,98.88,2896.0
2019-06-07 12:00:00,98.81,98.98,98.62,98.98,5263.0,98.81,98.98,98.62,98.98,5263.0
2019-06-07 12:30:00,99.0,99.33,98.73,99.24,6076.0,99.0,99.33,98.73,99.24,6076.0
2019-06-07 13:00:00,99.25,99.54,99.18,99.41,5605.0,99.25,99.54,99.18,99.41,5605.0
2019-06-07 13:30:00,99.35,99.54,99.28,99.38,4900.0,99.35,99.54,99.28,99.38,4900.0
2019-06-07 14:00:00,99.35,99.69,99.16,99.68,6124.0,99.35,99.69,99.16,99.68,6124.0
2019-06-07 14:30:00,99.67,99.67,98.82,98.88,7659.0,99.67,99.67,98.82,98.88,7659.0
2019-06-07 15:00:00,99.0,99.17,98.75,98.82,22441.0,99.0,99.17,98.75,98.82,22441.0
2019-06-07 15:30:00,98.86,98.86,98.23,98.26,27444.0,98.86,98.86,98.23,98.26,27444.0
2019-06-10 09:30:00,99.61,101.6,98.94,101.33,24156.0,99.61,101.6,98.94,101.33,24156.0
2019-06-10 10:00:00,101.24,101.57,100.66,100.93,15649.0,101.24,101.57,100.66,100.93,15649.0
2019-06-10 10:30:00,100.98,101.51,100.45,101.12,23907.0,100.98,101.51,100.45,101.12,23907.0
2019-06-10 11:00:00,101.14,102.84,100.75,102.55,52438.0,101.14,102.84,100.75,102.55,52438.0
2019-06-10 11:30:00,102.66,103.26,102.49,102.56,15429.0,102.66,103.26,102.49,102.56,15429.0
2019-06-10 12:00:00,102.68,102.68,101.77,102.04,12439.0,102.68,102.68,101.77,102.04,12439.0
2019-06-10 12:30:00,102.05,102.1,101.6,101.82,9162.0,102.05,102.1,101.6,101.82,9162.0
2019-06-10 13:00:00,101.76,102.48,101.76,102.39,7184.0,101.76,102.48,101.76,102.39,7184.0
2019-06-10 13:30:00,102.42,102.74,102.3,102.73,10248.0,102.42,102.74,102.3,102.73,10248.0
2019-06-10 14:00:00,102.69,102.7,101.65,102.2,10024.0,102.69,102.7,101.65,102.2,10024.0
2019-06-10 14:30:00,102.23,102.45,102.1,102.26,7295.0,102.23,102.45,102.1,102.26,7295.0
2019-06-10 15:00:00,102.35,102.54,101.85,102.0,13421.0,102.35,102.54,101.85,102.0,13421.0
2019-06-10 15:30:00,101.98,102.35,101.91,102.09,37801.0,101.98,102.35,101.91,102.09,37801.0
2019-06-11 09:30:00,103.37,103.52,100.65,101.28,21572.0,103.37,103.52,100.65,101.28,21572.0
2019-06-11 10:00:00,101.42,101.47,100.15,100.7,6850.0,101.42,101.47,100.15,100.7,6850.0
2019-06-11 10:30:00,100.77,100.85,100.15,100.85,4575.0,100.77,100.85,100.15,100.85,4575.0
2019-06-11 11:00:00,100.64,100.64,99.14,99.29,5100.0,100.64,100.64,99.14,99.29,5100.0
2019-06-11 11:30:00,99.29,99.31,98.49,99.31,4910.0,99.29,99.31,98.49,99.31,4910.0
2019-06-11 12:00:00,98.99,98.99,97.76,98.21,9590.0,98.99,98.99,97.76,98.21,9590.0
2019-06-11 12:30:00,98.22,98.72,98.21,98.37,8400.0,98.22,98.72,98.21,98.37,8400.0
2019-06-11 13:00:00,98.08,98.5,97.01,97.15,13313.0,98.08,98.5,97.01,97.15,13313.0
2019-06-11 13:30:00,97.26,98.29,96.82,97.98,6914.0,97.26,98.29,96.82,97.98,6914.0
2019-06-11 14:00:00,98.19,98.2,97.69,97.91,14422.0,98.19,98.2,97.69,97.91,14422.0
2019-06-11 14:30:00,97.81,97.81,97.41,97.52,5997.0,97.81,97.81,97.41,97.52,5997.0
2019-06-11 15:00:00,97.55,98.45,97.55,98.14,13235.0,97.55,98.45,97.55,98.14,13235.0
2019-06-11 15:30:00,98.12,98.44,97.67,97.71,30985.0,98.12,98.44,97.67,97.71,30985.0
2019-06-12 09:30:00,97.81,98.01,96.9,96.9,12001.0,97.81,98.01,96.9,96.9,12001.0
2019-06-12 10:00:00,96.87,97.19,95.49,95.88,30347.0,96.87,97.19,95.49,95.88,30347.0
2019-06-12 10:30:00,95.66,96.66,95.65,95.86,13451.0,95.66,96.66,95.65,95.86,13451.0
2019-06-12 11:00:00,95.99,96.23,95.81,96.07,20246.0,95.99,96.23,95.81,96.07,20246.0
2019-06-12 11:30:00,96.12,96.16,95.53,95.55,17429.0,96.12,96.16,95.53,95.55,17429.0
2019-06-12 12:00:00,95.5,95.95,95.31,95.66,25689.0,95.5,95.95,95.31,95.66,25689.0
2019-06-12 12:30:00,95.67,95.82,95.37,95.7,17806.0,95.67,95.82,95.37,95.7,17806.0
2019-06-12 13:00:00,95.7,96.1,95.54,95.7,9267.0,95.7,96.1,95.54,95.7,9267.0
2019-06-12 13:30:00,95.95,96.22,95.61,96.21,6108.0,95.95,96.22,95.61,96.21,6108.0
2019-06-12 14:00:00,96.14,96.2,95.75,95.94,12973.0,96.14,96.2,95.75,95.94,12973.0
2019-06-12 14:30:00,95.95,96.19,95.74,95.93,13577.0,95.95,96.19,95.74,95.93,13577.0
2019-06-12 15:00:00,95.93,96.5,95.85,96.45,37595.0,95.93,96.5,95.85,96.45,37595.0
2019-06-12 15:30:00,96.45,96.51,95.93,96.17,38891.0,96.45,96.51,95.93,96.17,38891.0
2019-06-13 09:30:00,96.76,97.31,95.27,95.66,14888.0,96.76,97.31,95.27,95.66,14888.0
2019-06-13 10:00:00,95.44,96.1,95.22,95.86,35420.0,95.44,96.1,95.22,95.86,35420.0
2019-06-13 10:30:00,95.98,96.45,95.63,95.63,12833.0,95.98,96.45,95.63,95.63,12833.0
2019-06-13 11:00:00,95.57,96.03,95.47,96.02,11435.0,95.57,96.03,95.47,96.02,11435.0
2019-06-13 11:30:00,96.11,96.27,95.55,95.55,13260.0,96.11,96.27,95.55,95.55,13260.0
2019-06-13 12:00:00,95.62,95.89,95.5,95.5,7197.0,95.62,95.89,95.5,95.5,7197.0
2019-06-13 12:30:00,95.53,95.95,95.5,95.88,4746.0,95.53,95.95,95.5,95.88,4746.0
2019-06-13 13:00:00,96.0,96.0,95.45,95.62,8614.0,96.0,96.0,95.45,95.62,8614.0
2019-06-13 13:30:00,95.61,95.61,95.34,95.51,6599.0,95.61,95.61,95.34,95.51,6599.0
2019-06-13 14:00:00,95.54,95.98,95.53,95.6,11821.0,95.54,95.98,95.53,95.6,11821.0
2019-06-13 14:30:00,95.56,95.83,95.18,95.8,14391.0,95.56,95.83,95.18,95.8,14391.0
2019-06-13 15:00:00,95.8,95.87,95.27,95.34,16690.0,95.8,95.87,95.27,95.34,16690.0
2019-06-13 15:30:00,95.34,95.46,95.23,95.44,39575.0,95.34,95.46,95.23,95.44,39575.0
2019-06-14 09:30:00,94.99,94.99,93.68,94.82,15717.0,94.99,94.99,93.68,94.82,15717.0
2019-06-14 10:00:00,94.93,95.98,94.93,95.51,11401.0,94.93,95.98,94.93,95.51,11401.0
2019-06-14 10:30:00,95.5,95.5,94.61,94.72,7345.0,95.5,95.5,94.61,94.72,7345.0
2019-06-14 11:00:00,94.75,95.16,94.3,95.16,5800.0,94.75,95.16,94.3,95.16,5800.0
2019-06-14 11:30:00,94.95,95.22,94.85,94.89,5748.0,94.95,95.22,94.85,94.89,5748.0
2019-06-14 12:00:00,94.87,94.87,94.36,94.49,14144.0,94.87,94.87,94.36,94.49,14144.0
2019-06-14 12:30:00,94.42,94.87,94.41,94.86,7384.0,94.42,94.87,94.41,94.86,7384.0
2019-06-14 13:00:00,94.84,94.84,94.29,94.39,5491.0,94.84,94.84,94.29,94.39,5491.0
2019-06-14 13:30:00,94.39,94.39,94.05,94.25,3700.0,94.39,94.39,94.05,94.25,3700.0
2019-06-14 14:00:00,94.22,94.6,94.14,94.53,8319.0,94.22,94.6,94.14,94.53,8319.0
2019-06-14 14:30:00,94.6,95.11,94.6,94.82,9021.0,94.6,95.11,94.6,94.82,9021.0
2019-06-14 15:00:00,94.83,95.29,94.83,94.91,10578.0,94.83,95.29,94.83,94.91,10578.0
2019-06-14 15:30:00,94.89,95.16,94.84,94.92,19202.0,94.89,95.16,94.84,94.92,19202.0
2019-06-17 09:30:00,95.38,97.84,95.18,97.66,20711.0,95.38,97.84,95.18,97.66,20711.0
2019-06-17 10:00:00,97.7,97.78,96.56,96.79,10493.0,97.7,97.78,96.56,96.79,10493.0
2019-06-17 10:30:00,96.79,97.06,95.84,96.25,9960.0,96.79,97.06,95.84,96.25,9960.0
2019-06-17 11:00:00,96.29,96.82,95.84,96.51,4638.0,96.29,96.82,95.84,96.51,4638.0
2019-06-17 11:30:00,96.59,96.59,96.1,96.26,6394.0,96.59,96.59,96.1,96.26,6394.0
2019-06-17 12:00:00,96.27,97.19,96.22,97.19,4518.0,96.27,97.19,96.22,97.19,4518.0
2019-06-17 12:30:00,97.19,97.55,97.06,97.27,5409.0,97.19,97.55,97.06,97.27,5409.0
2019-06-17 13:00:00,97.3,97.44,97.25,97.38,3100.0,97.3,97.44,97.25,97.38,3100.0
2019-06-17 13:30:00,97.35,97.72,97.34,97.69,4727.0,97.35,97.72,97.34,97.69,4727.0
2019-06-17 14:00:00,97.63,97.79,97.34,97.34,7074.0,97.63,97.79,97.34,97.34,7074.0
2019-06-17 14:30:00,97.52,97.52,96.46,96.64,9441.0,97.52,97.52,96.46,96.64,9441.0
2019-06-17 15:00:00,96.53,96.6,96.25,96.6,7595.0,96.53,96.6,96.25,96.6,7595.0
2019-06-17 15:30:00,96.58,96.72,96.18,96.62,39006.0,96.58,96.72,96.18,96.62,39006.0
2019-06-18 09:30:00,98.09,98.9,97.09,97.23,43052.0,98.09,98.9,97.09,97.23,43052.0
2019-06-18 10:00:00,97.29,98.08,97.17,98.04,14477.0,97.29,98.08,97.17,98.04,14477.0
2019-06-18 10:30:00,97.83,98.51,97.78,98.5,5645.0,97.83,98.51,97.78,98.5,5645.0
2019-06-18 11:00:00,98.5,98.56,97.7,97.85,9189.0,98.5,98.56,97.7,97.85,9189.0
2019-06-18 11:30:00,97.82,98.01,97.67,97.74,3950.0,97.82,98.01,97.67,97.74,3950.0
2019-06-18 12:00:00,97.79,97.84,96.88,97.0,5404.0,97.79,97.84,96.88,97.0,5404.0
2019-06-18 12:30:00,96.91,97.19,96.85,97.13,6836.0,96.91,97.19,96.85,97.13,6836.0
2019-06-18 13:00:00,97.05,97.12,96.56,96.85,3267.0,97.05,97.12,96.56,96.85,3267.0
2019-06-18 13:30:00,96.97,96.97,96.63,96.82,7416.0,96.97,96.97,96.63,96.82,7416.0
2019-06-18 14:00:00,96.83,97.2,96.74,97.12,19869.0,96.83,97.2,96.74,97.12,19869.0
2019-06-18 14:30:00,97.09,97.18,96.75,96.92,1900.0,97.09,97.18,96.75,96.92,1900.0
2019-06-18 15:00:00,96.81,96.93,96.53,96.61,12551.0,96.81,96.93,96.53,96.61,12551.0
2019-06-18 15:30:00,96.56,96.58,96.06,96.25,37137.0,96.56,96.58,96.06,96.25,37137.0
2019-06-19 09:30:00,97.5,97.7,95.61,96.19,17757.0,97.5,97.7,95.61,96.19,17757.0
2019-06-19 10:00:00,96.33,97.04,96.22,96.79,23426.0,96.33,97.04,96.22,96.79,23426.0
2019-06-19 10:30:00,96.64,96.74,96.35,96.62,7392.0,96.64,96.74,96.35,96.62,7392.0
2019-06-19 11:00:00,96.88,97.45,96.86,97.32,3799.0,96.88,97.45,96.86,97.32,3799.0
2019-06-19 11:30:00,97.44,98.03,97.44,97.94,7439.0,97.44,98.03,97.44,97.94,7439.0
2019-06-19 12:00:00,98.03,98.09,97.62,97.76,7457.0,98.03,98.09,97.62,97.76,7457.0
2019-06-19 12:30:00,97.75,98.0,97.75,97.94,4535.0,97.75,98.0,97.75,97.94,4535.0
2019-06-19 13:00:00,97.95,98.1,97.86,97.88,6455.0,97.95,98.1,97.86,97.88,6455.0
2019-06-19 13:30:00,97.88,98.26,97.86,98.0,6924.0,97.88,98.26,97.86,98.0,6924.0
2019-06-19 14:00:00,98.15,98.52,97.5,97.61,14266.0,98.15,98.52,97.5,97.61,14266.0
2019-06-19 14:30:00,97.44,97.67,97.1,97.56,4057.0,97.44,97.67,97.1,97.56,4057.0
2019-06-19 15:00:00,97.68,99.29,97.59,99.21,15940.0,97.68,99.29,97.59,99.21,15940.0
2019-06-19 15:30:00,99.24,100.37,99.16,100.23,37314.0,99.24,100.37,99.16,100.23,37314.0
2019-06-20 09:30:00,102.02,102.02,100.38,101.58,21920.0,102.02,102.02,100.38,101.58,21920.0
2019-06-20 10:00:00,101.68,101.68,99.58,99.58,21774.0,101.68,101.68,99.58,99.58,21774.0
2019-06-20 10:30:00,99.75,100.41,99.42,99.93,32751.0,99.75,100.41,99.42,99.93,32751.0
2019-06-20 11:00:00,99.76,100.18,98.87,99.06,13461.0,99.76,100.18,98.87,99.06,13461.0
2019-06-20 11:30:00,99.15,99.57,98.88,98.88,12183.0,99.15,99.57,98.88,98.88,12183.0
2019-06-20 12:00:00,98.88,99.48,98.31,99.13,23004.0,98.88,99.48,98.31,99.13,23004.0
2019-06-20 12:30:00,99.04,99.28,98.83,99.11,7046.0,99.04,99.28,98.83,99.11,7046.0
2019-06-20 13:00:00,99.23,99.49,99.12,99.49,6900.0,99.23,99.49,99.12,99.49,6900.0
2019-06-20 13:30:00,99.53,99.84,98.85,99.1,24972.0,99.53,99.84,98.85,99.1,24972.0
2019-06-20 14:00:00,99.17,99.5,98.92,99.2,29367.0,99.17,99.5,98.92,99.2,29367.0
2019-06-20 14:30:00,99.29,99.38,99.07,99.2,19373.0,99.29,99.38,99.07,99.2,19373.0
2019-06-20 15:00:00,99.22,99.34,98.94,99.12,19739.0,99.22,99.34,98.94,99.12,19739.0
2019-06-20 15:30:00,99.16,99.36,98.88,99.17,42405.0,99.16,99.36,98.88,99.17,42405.0
2019-06-21 09:30:00,97.97,98.78,97.51,98.32,32616.0,97.97,98.78,97.51,98.32,32616.0
2019-06-21 10:00:00,98.1,98.86,98.1,98.62,4604.0,98.1,98.86,98.1,98.62,4604.0
2019-06-21 10:30:00,98.76,99.47,98.73,99.08,5384.0,98.76,99.47,98.73,99.08,5384.0
2019-06-21 11:00:00,99.1,99.8,98.89,99.7,7949.0,99.1,99.8,98.89,99.7,7949.0
2019-06-21 11:30:00,99.7,99.93,98.76,99.0,7427.0,99.7,99.93,98.76,99.0,7427.0
2019-06-21 12:00:00,99.08,99.19,98.94,99.19,6878.0,99.08,99.19,98.94,99.19,6878.0
2019-06-21 12:30:00,99.15,99.33,99.04,99.15,8085.0,99.15,99.33,99.04,99.15,8085.0
2019-06-21 13:00:00,99.12,99.28,98.93,99.1,5334.0,99.12,99.28,98.93,99.1,5334.0
2019-06-21 13:30:00,99.02,99.18,98.88,99.04,12684.0,99.02,99.18,98.88,99.04,12684.0
2019-06-21 14:00:00,99.05,99.09,98.8,98.85,5825.0,99.05,99.09,98.8,98.85,5825.0
2019-06-21 14:30:00,98.84,98.89,98.53,98.61,6391.0,98.84,98.89,98.53,98.61,6391.0
2019-06-21 15:00:00,98.48,98.65,98.39,98.44,7300.0,98.48,98.65,98.39,98.44,7300.0
2019-06-21 15:30:00,98.45,98.46,97.83,97.94,22063.0,98.45,98.46,97.83,97.94,22063.0
2019-06-24 09:30:00,97.86,97.86,96.34,96.36,16451.0,97.86,97.86,96.34,96.36,16451.0
2019-06-24 10:00:00,96.47,96.78,96.11,96.76,19231.0,96.47,96.78,96.11,96.76,19231.0
2019-06-24 10:30:00,96.65,97.9,96.53,97.74,18092.0,96.65,97.9,96.53,97.74,18092.0
2019-06-24 11:00:00,97.8,98.2,97.63,97.91,17228.0,97.8,98.2,97.63,97.91,17228.0
2019-06-24 11:30:00,97.98,98.74,97.9,98.47,12504.0,97.98,98.74,97.9,98.47,12504.0
2019-06-24 12:00:00,98.58,98.58,97.89,98.0,11377.0,98.58,98.58,97.89,98.0,11377.0
2019-06-24 12:30:00,97.94,98.32,97.93,98.0,10009.0,97.94,98.32,97.93,98.0,10009.0
2019-06-24 13:00:00,97.96,98.22,97.84,97.84,6400.0,97.96,98.22,97.84,97.84,6400.0
2019-06-24 13:30:00,97.89,98.0,97.72,97.92,7625.0,97.89,98.0,97.72,97.92,7625.0
2019-06-24 14:00:00,97.76,97.95,97.61,97.86,6550.0,97.76,97.95,97.61,97.86,6550.0
2019-06-24 14:30:00,97.91,98.04,97.84,98.01,8400.0,97.91,98.04,97.84,98.01,8400.0
2019-06-24 15:00:00,98.02,98.05,97.01,97.03,24801.0,98.02,98.05,97.01,97.03,24801.0
2019-06-24 15:30:00,97.08,97.38,96.75,97.07,32065.0,97.08,97.38,96.75,97.07,32065.0
2019-06-25 09:30:00,97.2,97.2,95.16,95.57,17340.0,97.2,97.2,95.16,95.57,17340.0
2019-06-25 10:00:00,95.55,96.03,94.36,94.66,19141.0,95.55,96.03,94.36,94.66,19141.0
2019-06-25 10:30:00,94.81,94.92,93.85,93.98,46136.0,94.81,94.92,93.85,93.98,46136.0
2019-06-25 11:00:00,93.9,94.44,93.85,94.15,26289.0,93.9,94.44,93.85,94.15,26289.0
2019-06-25 11:30:00,94.16,94.39,93.92,94.0,29161.0,94.16,94.39,93.92,94.0,29161.0
2019-06-25 12:00:00,93.97,94.18,93.92,94.15,11946.0,93.97,94.18,93.92,94.15,11946.0
2019-06-25 12:30:00,94.14,94.14,93.23,93.33,19889.0,94.14,94.14,93.23,93.33,19889.0
2019-06-25 13:00:00,93.17,93.4,92.8,93.36,21086.0,93.17,93.4,92.8,93.36,21086.0
2019-06-25 13:30:00,93.36,93.8,93.32,93.48,9575.0,93.36,93.8,93.32,93.48,9575.0
2019-06-25 14:00:00,93.49,93.72,93.15,93.15,19027.0,93.49,93.72,93.15,93.15,19027.0
2019-06-25 14:30:00,93.15,93.21,92.15,92.56,36213.0,93.15,93.21,92.15,92.56,36213.0
2019-06-25 15:00:00,92.56,92.86,92.14,92.54,30008.0,92.56,92.86,92.14,92.54,30008.0
2019-06-25 15:30:00,92.44,92.88,92.43,92.54,42762.0,92.44,92.88,92.43,92.54,42762.0
2019-06-26 09:30:00,93.25,94.14,91.55,92.24,12867.0,93.25,94.14,91.55,92.24,12867.0
2019-06-26 10:00:00,92.16,92.27,90.9,92.0,19944.0,92.16,92.27,90.9,92.0,19944.0
2019-06-26 10:30:00,91.75,92.1,90.95,91.8,49666.0,91.75,92.1,90.95,91.8,49666.0
2019-06-26 11:00:00,91.86,92.98,91.6,92.73,47057.0,91.86,92.98,91.6,92.73,47057.0
2019-06-26 11:30:00,92.77,93.05,92.46,93.05,10019.0,92.77,93.05,92.46,93.05,10019.0
2019-06-26 12:00:00,93.09,93.15,92.74,92.89,6867.0,93.09,93.15,92.74,92.89,6867.0
2019-06-26 12:30:00,92.8,92.89,92.5,92.66,6782.0,92.8,92.89,92.5,92.66,6782.0
2019-06-26 13:00:00,92.62,92.72,92.44,92.64,3500.0,92.62,92.72,92.44,92.64,3500.0
2019-06-26 13:30:00,92.66,92.68,92.3,92.68,13075.0,92.66,92.68,92.3,92.68,13075.0
2019-06-26 14:00:00,92.6,92.6,92.27,92.36,6300.0,92.6,92.6,92.27,92.36,6300.0
2019-06-26 14:30:00,92.33,92.38,92.01,92.21,6450.0,92.33,92.38,92.01,92.21,6450.0
2019-06-26 15:00:00,92.23,92.44,91.45,91.6,22649.0,92.23,92.44,91.45,91.6,22649.0
2019-06-26 15:30:00,91.56,92.23,91.52,92.12,37217.0,91.56,92.23,91.52,92.12,37217.0
2019-06-27 09:30:00,92.58,93.45,91.66,93.23,4988.0,92.58,93.45,91.66,93.23,4988.0
2019-06-27 10:00:00,93.18,93.89,93.16,93.45,7986.0,93.18,93.89,93.16,93.45,7986.0
2019-06-27 10:30:00,93.45,93.88,93.31,93.43,10916.0,93.45,93.88,93.31,93.43,10916.0
2019-06-27 11:00:00,93.35,93.68,92.98,92.98,5595.0,93.35,93.68,92.98,92.98,5595.0
2019-06-27 11:30:00,93.05,93.4,92.98,93.21,5600.0,93.05,93.4,92.98,93.21,5600.0
2019-06-27 12:00:00,93.23,93.45,93.13,93.45,7488.0,93.23,93.45,93.13,93.45,7488.0
2019-06-27 12:30:00,93.39,94.35,93.39,94.05,7850.0,93.39,94.35,93.39,94.05,7850.0
2019-06-27 13:00:00,93.93,94.14,93.82,94.12,4550.0,93.93,94.14,93.82,94.12,4550.0
2019-06-27 13:30:00,94.04,94.64,93.97,94.64,8200.0,94.04,94.64,93.97,94.64,8200.0
2019-06-27 14:00:00,94.64,94.72,94.11,94.56,19109.0,94.64,94.72,94.11,94.56,19109.0
2019-06-27 14:30:00,94.61,94.9,94.22,94.22,10882.0,94.61,94.9,94.22,94.22,10882.0
2019-06-27 15:00:00,94.29,94.54,94.23,94.45,10300.0,94.29,94.54,94.23,94.45,10300.0
2019-06-27 15:30:00,94.49,94.76,94.25,94.7,32448.0,94.49,94.76,94.25,94.7,32448.0
2019-06-28 09:30:00,94.88,95.51,93.77,93.77,10237.0,94.88,95.51,93.77,93.77,10237.0
2019-06-28 10:00:00,93.94,94.61,93.65,94.54,5500.0,93.94,94.61,93.65,94.54,5500.0
2019-06-28 10:30:00,94.38,95.22,94.38,94.96,9342.0,94.38,95.22,94.38,94.96,9342.0
2019-06-28 11:00:00,94.8,95.42,94.62,95.39,15289.0,94.8,95.42,94.62,95.39,15289.0
2019-06-28 11:30:00,95.37,95.43,94.79,95.06,14758.0,95.37,95.43,94.79,95.06,14758.0
2019-06-28 12:00:00,95.02,95.12,94.82,95.04,8815.0,95.02,95.12,94.82,95.04,8815.0
2019-06-28 12:30:00,95.05,95.06,94.4,94.55,7897.0,95.05,95.06,94.4,94.55,7897.0
2019-06-28 13:00:00,94.46,94.46,93.84,93.94,10340.0,94.46,94.46,93.84,93.94,10340.0
2019-06-28 13:30:00,94.0,94.5,93.93,94.1,11012.0,94.0,94.5,93.93,94.1,11012.0
2019-06-28 14:00:00,94.03,94.58,94.03,94.58,10152.0,94.03,94.58,94.03,94.58,10152.0
2019-06-28 14:30:00,94.57,94.87,94.28,94.43,21376.0,94.57,94.87,94.28,94.43,21376.0
2019-06-28 15:00:00,94.46,94.6,94.26,94.5,28430.0,94.46,94.6,94.26,94.5,28430.0
2019-06-28 15:30:00,94.53,94.78,93.79,93.83,217366.0,94.53,94.78,93.79,93.83,217366.0
2019-07-01 09:30:00,95.88,96.9,94.83,95.7,30167.0,95.88,96.9,94.83,95.7,30167.0
2019-07-01 10:00:00,95.64,96.04,95.08,95.12,11956.0,95.64,96.04,95.08,95.12,11956.0
2019-07-01 10:30:00,95.01,95.64,94.85,95.64,13707.0,95.01,95.64,94.85,95.64,13707.0
2019-07-01 11:00:00,95.76,96.51,95.63,96.51,10051.0,95.76,96.51,95.63,96.51,10051.0
2019-07-01 11:30:00,96.38,96.62,96.28,96.38,9311.0,96.38,96.62,96.28,96.38,9311.0
2019-07-01 12:00:00,96.44,96.89,96.39,96.7,10900.0,96.44,96.89,96.39,96.7,10900.0
2019-07-01 12:30:00,96.76,96.89,96.32,96.36,8172.0,96.76,96.89,96.32,96.36,8172.0
2019-07-01 13:00:00,96.38,96.69,96.3,96.41,6169.0,96.38,96.69,96.3,96.41,6169.0
2019-07-01 13:30:00,96.39,96.51,96.16,96.27,13752.0,96.39,96.51,96.16,96.27,13752.0
2019-07-01 14:00:00,96.3,96.49,96.06,96.35,8824.0,96.3,96.49,96.06,96.35,8824.0
2019-07-01 14:30:00,96.31,96.45,96.18,96.23,9075.0,96.31,96.45,96.18,96.23,9075.0
2019-07-01 15:00:00,96.28,97.14,96.27,97.1,16244.0,96.28,97.14,96.27,97.1,16244.0
2019-07-01 15:30:00,97.1,97.21,96.91,96.98,52859.0,97.1,97.21,96.91,96.98,52859.0
2019-07-02 09:30:00,96.84,97.76,96.38,97.21,10522.0,96.84,97.76,96.38,97.21,10522.0
2019-07-02 10:00:00,97.29,97.91,97.06,97.7,19692.0,97.29,97.91,97.06,97.7,19692.0
2019-07-02 10:30:00,97.74,98.78,97.74,98.78,9933.0,97.74,98.78,97.74,98.78,9933.0
2019-07-02 11:00:00,98.72,98.92,98.4,98.82,12878.0,98.72,98.92,98.4,98.82,12878.0
2019-07-02 11:30:00,98.83,98.87,98.27,98.52,12060.0,98.83,98.87,98.27,98.52,12060.0
2019-07-02 12:00:00,98.45,99.71,98.45,99.71,11960.0,98.45,99.71,98.45,99.71,11960.0
2019-07-02 12:30:00,99.75,99.95,99.61,99.84,15419.0,99.75,99.95,99.61,99.84,15419.0
2019-07-02 13:00:00,99.84,100.02,99.44,99.52,20811.0,99.84,100.02,99.44,99.52,20811.0
2019-07-02 13:30:00,99.38,99.52,99.36,99.45,6000.0,99.38,99.52,99.36,99.45,6000.0
2019-07-02 14:00:00,99.48,99.88,99.43,99.86,9932.0,99.48,99.88,99.43,99.86,9932.0
2019-07-02 14:30:00,99.86,100.31,99.72,100.17,16731.0,99.86,100.31,99.72,100.17,16731.0
2019-07-02 15:00:00,100.31,100.36,100.13,100.2,16510.0,100.31,100.36,100.13,100.2,16510.0
2019-07-02 15:30:00,100.19,100.54,100.15,100.5,36041.0,100.19,100.54,100.15,100.5,36041.0
2019-07-03 09:30:00,100.62,101.16,100.35,101.03,25485.0,100.62,101.16,100.35,101.03,25485.0
2019-07-03 10:00:00,101.11,101.11,100.65,101.01,10842.0,101.11,101.11,100.65,101.01,10842.0
2019-07-03 10:30:00,101.07,101.22,100.96,101.22,12821.0,101.07,101.22,100.96,101.22,12821.0
2019-07-03 11:00:00,101.23,101.29,100.7,100.8,13052.0,101.23,101.29,100.7,100.8,13052.0
2019-07-03 11:30:00,100.8,101.06,100.75,100.95,7835.0,100.8,101.06,100.75,100.95,7835.0
2019-07-03 12:00:00,100.93,101.11,100.65,100.95,10487.0,100.93,101.11,100.65,100.95,10487.0
2019-07-03 12:30:00,100.94,101.2,100.83,100.96,31463.0,100.94,101.2,100.83,100.96,31463.0
2019-07-05 09:30:00,100.36,100.5,98.77,98.77,15197.0,100.36,100.5,98.77,98.77,15197.0
2019-07-05 10:00:00,98.69,100.08,98.69,100.01,16289.0,98.69,100.08,98.69,100.01,16289.0
2019-07-05 10:30:00,99.75,99.86,99.37,99.65,7178.0,99.75,99.86,99.37,99.65,7178.0
2019-07-05 11:00:00,99.64,100.38,99.57,100.18,6735.0,99.64,100.38,99.57,100.18,6735.0
2019-07-05 11:30:00,100.25,100.36,99.9,99.9,10200.0,100.25,100.36,99.9,99.9,10200.0
2019-07-05 12:00:00,99.94,100.04,99.8,99.93,6003.0,99.94,100.04,99.8,99.93,6003.0
2019-07-05 12:30:00,99.99,100.43,99.99,100.28,14757.0,99.99,100.43,99.99,100.28,14757.0
2019-07-05 13:00:00,100.24,101.2,100.24,101.01,6800.0,100.24,101.2,100.24,101.01,6800.0
2019-07-05 13:30:00,101.04,101.4,101.0,101.08,6361.0,101.04,101.4,101.0,101.08,6361.0
2019-07-05 14:00:00,101.06,101.35,100.94,101.3,3200.0,101.06,101.35,100.94,101.3,3200.0
2019-07-05 14:30:00,101.27,101.38,101.2,101.28,16735.0,101.27,101.38,101.2,101.28,16735.0
2019-07-05 15:00:00,101.2,101.56,101.05,101.48,12632.0,101.2,101.56,101.05,101.48,12632.0
2019-07-05 15:30:00,101.5,101.54,101.22,101.3,30391.0,101.5,101.54,101.22,101.3,30391.0
2019-07-08 09:30:00,100.61,101.5,100.1,101.5,16184.0,100.61,101.5,100.1,101.5,16184.0
2019-07-08 10:00:00,101.34,101.54,101.13,101.18,15920.0,101.34,101.54,101.13,101.18,15920.0
2019-07-08 10:30:00,101.14,101.14,100.38,100.7,10189.0,101.14,101.14,100.38,100.7,10189.0
2019-07-08 11:00:00,100.7,101.19,100.7,101.04,14077.0,100.7,101.19,100.7,101.04,14077.0
2019-07-08 11:30:00,100.99,101.06,100.48,100.6,16168.0,100.99,101.06,100.48,100.6,16168.0
2019-07-08 12:00:00,100.48,100.5,99.96,100.03,14521.0,100.48,100.5,99.96,100.03,14521.0
2019-07-08 12:30:00,100.06,100.26,99.94,100.0,9221.0,100.06,100.26,99.94,100.0,9221.0
2019-07-08 13:00:00,99.94,100.25,99.94,100.25,6252.0,99.94,100.25,99.94,100.25,6252.0
2019-07-08 13:30:00,100.25,100.31,100.01,100.01,9660.0,100.25,100.31,100.01,100.01,9660.0
2019-07-08 14:00:00,100.04,100.36,100.0,100.3,9639.0,100.04,100.36,100.0,100.3,9639.0
2019-07-08 14:30:00,100.23,100.31,100.0,100.05,15048.0,100.23,100.31,100.0,100.05,15048.0
2019-07-08 15:00:00,100.1,101.02,100.1,100.88,12893.0,100.1,101.02,100.1,100.88,12893.0
2019-07-08 15:30:00,100.88,101.1,100.83,100.95,24845.0,100.88,101.1,100.83,100.95,24845.0
2019-07-09 09:30:00,100.48,102.27,100.48,102.26,31358.0,100.48,102.27,100.48,102.26,31358.0
2019-07-09 10:00:00,102.27,102.4,101.06,101.2,19666.0,102.27,102.4,101.06,101.2,19666.0
2019-07-09 10:30:00,101.24,101.78,101.2,101.48,13757.0,101.24,101.78,101.2,101.48,13757.0
2019-07-09 11:00:00,101.52,101.75,101.41,101.56,10299.0,101.52,101.75,101.41,101.56,10299.0
2019-07-09 11:30:00,101.5,101.83,101.4,101.83,6650.0,101.5,101.83,101.4,101.83,6650.0
2019-07-09 12:00:00,101.82,102.3,101.82,102.23,6541.0,101.82,102.3,101.82,102.23,6541.0
2019-07-09 12:30:00,102.21,102.46,102.21,102.31,9835.0,102.21,102.46,102.21,102.31,9835.0
2019-07-09 13:00:00,102.3,102.64,102.16,102.61,10354.0,102.3,102.64,102.16,102.61,10354.0
2019-07-09 13:30:00,102.8,103.17,102.76,103.14,18648.0,102.8,103.17,102.76,103.14,18648.0
2019-07-09 14:00:00,103.07,103.07,102.18,102.35,24056.0,103.07,103.07,102.18,102.35,24056.0
2019-07-09 14:30:00,102.36,102.87,102.33,102.87,8361.0,102.36,102.87,102.33,102.87,8361.0
2019-07-09 15:00:00,102.8,103.05,102.24,102.24,27881.0,102.8,103.05,102.24,102.24,27881.0
2019-07-09 15:30:00,102.29,102.61,102.27,102.49,43151.0,102.29,102.61,102.27,102.49,43151.0
2019-07-10 09:30:00,103.06,105.48,103.06,104.74,33880.0,103.06,105.48,103.06,104.74,33880.0
2019-07-10 10:00:00,104.95,105.63,104.0,104.13,19463.0,104.95,105.63,104.0,104.13,19463.0
2019-07-10 10:30:00,104.13,104.52,103.49,103.83,30860.0,104.13,104.52,103.49,103.83,30860.0
2019-07-10 11:00:00,103.84,103.9,102.73,103.16,20159.0,103.84,103.9,102.73,103.16,20159.0
2019-07-10 11:30:00,103.07,103.35,102.64,103.26,16121.0,103.07,103.35,102.64,103.26,16121.0
2019-07-10 12:00:00,103.34,103.59,103.28,103.28,10499.0,103.34,103.59,103.28,103.28,10499.0
2019-07-10 12:30:00,103.29,103.34,103.04,103.09,2900.0,103.29,103.34,103.04,103.09,2900.0
2019-07-10 13:00:00,103.14,103.39,103.08,103.21,4366.0,103.14,103.39,103.08,103.21,4366.0
2019-07-10 13:30:00,103.23,103.67,103.18,103.19,6400.0,103.23,103.67,103.18,103.19,6400.0
2019-07-10 14:00:00,103.19,103.24,102.77,102.85,9752.0,103.19,103.24,102.77,102.85,9752.0
2019-07-10 14:30:00,102.81,103.07,102.67,102.99,7828.0,102.81,103.07,102.67,102.99,7828.0
2019-07-10 15:00:00,102.96,103.37,102.9,103.37,13894.0,102.96,103.37,102.9,103.37,13894.0
2019-07-10 15:30:00,103.42,103.44,102.91,103.19,26388.0,103.42,103.44,102.91,103.19,26388.0
2019-07-11 09:30:00,103.21,103.92,103.1,103.64,12954.0,103.21,103.92,103.1,103.64,12954.0
2019-07-11 10:00:00,103.63,103.7,102.95,103.46,18614.0,103.63,103.7,102.95,103.46,18614.0
2019-07-11 10:30:00,103.35,103.8,103.11,103.6,16726.0,103.35,103.8,103.11,103.6,16726.0
2019-07-11 11:00:00,103.54,104.24,103.36,104.23,16852.0,103.54,104.24,103.36,104.23,16852.0
2019-07-11 11:30:00,104.23,104.48,104.0,104.48,10358.0,104.23,104.48,104.0,104.48,10358.0
2019-07-11 12:00:00,104.41,104.6,104.11,104.3,5778.0,104.41,104.6,104.11,104.3,5778.0
2019-07-11 12:30:00,104.27,104.28,103.99,104.09,4825.0,104.27,104.28,103.99,104.09,4825.0
2019-07-11 13:00:00,104.11,104.11,103.37,103.39,6538.0,104.11,104.11,103.37,103.39,6538.0
2019-07-11 13:30:00,103.32,103.39,102.78,103.39,7378.0,103.32,103.39,102.78,103.39,7378.0
2019-07-11 14:00:00,103.32,103.37,103.14,103.37,11845.0,103.32,103.37,103.14,103.37,11845.0
2019-07-11 14:30:00,103.39,103.76,103.31,103.45,14491.0,103.39,103.76,103.31,103.45,14491.0
2019-07-11 15:00:00,103.52,104.15,103.52,103.96,14776.0,103.52,104.15,103.52,103.96,14776.0
2019-07-11 15:30:00,103.92,104.02,103.55,104.0,63139.0,103.92,104.02,103.55,104.0,63139.0
2019-07-12 09:30:00,104.58,104.58,103.5,103.5,11584.0,104.58,104.58,103.5,103.5,11584.0
2019-07-12 10:00:00,103.58,103.72,103.31,103.48,13453.0,103.58,103.72,103.31,103.48,13453.0
2019-07-12 10:30:00,103.48,103.56,102.4,102.54,8225.0,103.48,103.56,102.4,102.54,8225.0
2019-07-12 11:00:00,102.56,103.63,102.56,103.56,6744.0,102.56,103.63,102.56,103.56,6744.0
2019-07-12 11:30:00,103.48,103.48,103.29,103.39,4442.0,103.48,103.48,103.29,103.39,4442.0
2019-07-12 12:00:00,103.41,103.78,103.41,103.58,5686.0,103.41,103.78,103.41,103.58,5686.0
2019-07-12 12:30:00,103.54,103.62,103.4,103.51,6400.0,103.54,103.62,103.4,103.51,6400.0
2019-07-12 13:00:00,103.52,103.52,103.05,103.24,6945.0,103.52,103.52,103.05,103.24,6945.0
2019-07-12 13:30:00,103.27,103.46,103.26,103.41,5668.0,103.27,103.46,103.26,103.41,5668.0
2019-07-12 14:00:00,103.4,103.63,103.36,103.49,5099.0,103.4,103.63,103.36,103.49,5099.0
2019-07-12 14:30:00,103.5,103.66,103.44,103.58,5700.0,103.5,103.66,103.44,103.58,5700.0
2019-07-12 15:00:00,103.52,103.7,103.42,103.68,9943.0,103.52,103.7,103.42,103.68,9943.0
2019-07-12 15:30:00,103.7,104.01,103.5,103.57,24797.0,103.7,104.01,103.5,103.57,24797.0
2019-07-15 09:30:00,104.1,104.74,103.06,103.81,45047.0,104.1,104.74,103.06,103.81,45047.0
2019-07-15 10:00:00,103.65,103.91,103.4,103.73,17249.0,103.65,103.91,103.4,103.73,17249.0
2019-07-15 10:30:00,103.77,104.35,103.56,104.35,11490.0,103.77,104.35,103.56,104.35,11490.0
2019-07-15 11:00:00,104.47,104.6,104.22,104.46,8260.0,104.47,104.6,104.22,104.46,8260.0
2019-07-15 11:30:00,104.34,104.8,104.29,104.6,12970.0,104.34,104.8,104.29,104.6,12970.0
2019-07-15 12:00:00,104.64,104.66,104.21,104.4,7302.0,104.64,104.66,104.21,104.4,7302.0
2019-07-15 12:30:00,104.39,104.77,104.35,104.57,15433.0,104.39,104.77,104.35,104.57,15433.0
2019-07-15 13:00:00,104.66,105.0,104.59,104.79,11593.0,104.66,105.0,104.59,104.79,11593.0
2019-07-15 13:30:00,104.81,105.23,104.65,104.78,16252.0,104.81,105.23,104.65,104.78,16252.0
2019-07-15 14:00:00,104.79,105.07,104.7,105.05,30875.0,104.79,105.07,104.7,105.05,30875.0
2019-07-15 14:30:00,105.05,105.45,104.94,105.45,11529.0,105.05,105.45,104.94,105.45,11529.0
2019-07-15 15:00:00,105.5,105.82,105.01,105.14,14302.0,105.5,105.82,105.01,105.14,14302.0
2019-07-15 15:30:00,105.09,105.12,104.76,104.99,21927.0,105.09,105.12,104.76,104.99,21927.0
2019-07-16 09:30:00,105.0,105.54,104.8,105.04,9267.0,105.0,105.54,104.8,105.04,9267.0
2019-07-16 10:00:00,105.15,105.26,104.25,104.69,25075.0,105.15,105.26,104.25,104.69,25075.0
2019-07-16 10:30:00,104.6,104.84,104.4,104.74,18704.0,104.6,104.84,104.4,104.74,18704.0
2019-07-16 11:00:00,104.78,104.88,104.65,104.86,12994.0,104.78,104.88,104.65,104.86,12994.0
2019-07-16 11:30:00,104.89,104.92,103.65,103.65,22091.0,104.89,104.92,103.65,103.65,22091.0
2019-07-16 12:00:00,103.6,103.81,103.36,103.81,9113.0,103.6,103.81,103.36,103.81,9113.0
2019-07-16 12:30:00,103.64,104.08,103.62,103.73,32400.0,103.64,104.08,103.62,103.73,32400.0
2019-07-16 13:00:00,103.8,104.41,103.8,104.3,6718.0,103.8,104.41,103.8,104.3,6718.0
2019-07-16 13:30:00,104.31,104.4,104.1,104.25,9491.0,104.31,104.4,104.1,104.25,9491.0
2019-07-16 14:00:00,104.21,104.45,104.19,104.2,9709.0,104.21,104.45,104.19,104.2,9709.0
2019-07-16 14:30:00,104.14,104.15,103.5,103.5,8157.0,104.14,104.15,103.5,103.5,8157.0
2019-07-16 15:00:00,103.44,103.69,103.34,103.37,8615.0,103.44,103.69,103.34,103.37,8615.0
2019-07-16 15:30:00,103.27,103.98,103.27,103.82,20001.0,103.27,103.98,103.27,103.82,20001.0
2019-07-17 09:30:00,103.63,104.56,103.24,103.57,29863.0,103.63,104.56,103.24,103.57,29863.0
2019-07-17 10:00:00,103.41,103.87,103.09,103.87,15553.0,103.41,103.87,103.09,103.87,15553.0
2019-07-17 10:30:00,103.96,104.04,103.57,103.78,6235.0,103.96,104.04,103.57,103.78,6235.0
2019-07-17 11:00:00,103.86,104.33,103.81,104.18,4753.0,103.86,104.33,103.81,104.18,4753.0
2019-07-17 11:30:00,104.29,104.48,104.16,104.41,3500.0,104.29,104.48,104.16,104.41,3500.0
2019-07-17 12:00:00,104.38,104.43,104.07,104.09,2840.0,104.38,104.43,104.07,104.09,2840.0
2019-07-17 12:30:00,104.12,104.39,104.0,104.19,14119.0,104.12,104.39,104.0,104.19,14119.0
2019-07-17 13:00:00,104.23,104.41,103.93,104.37,9835.0,104.23,104.41,103.93,104.37,9835.0
2019-07-17 13:30:00,104.39,104.46,104.21,104.21,4101.0,104.39,104.46,104.21,104.21,4101.0
2019-07-17 14:00:00,104.13,104.39,103.97,104.32,5700.0,104.13,104.39,103.97,104.32,5700.0
2019-07-17 14:30:00,104.28,104.39,104.15,104.34,7524.0,104.28,104.39,104.15,104.34,7524.0
2019-07-17 15:00:00,104.29,104.56,104.25,104.35,9540.0,104.29,104.56,104.25,104.35,9540.0
2019-07-17 15:30:00,104.4,104.77,104.27,104.33,25931.0,104.4,104.77,104.27,104.33,25931.0
2019-07-18 09:30:00,104.05,104.85,103.6,103.98,7817.0,104.05,104.85,103.6,103.98,7817.0
2019-07-18 10:00:00,103.79,104.12,103.66,103.66,10867.0,103.79,104.12,103.66,103.66,10867.0
2019-07-18 10:30:00,103.65,104.4,103.56,104.08,19423.0,103.65,104.4,103.56,104.08,19423.0
2019-07-18 11:00:00,104.03,104.87,104.03,104.35,19277.0,104.03,104.87,104.03,104.35,19277.0
2019-07-18 11:30:00,104.52,104.55,104.1,104.33,5211.0,104.52,104.55,104.1,104.33,5211.0
2019-07-18 12:00:00,104.29,104.8,104.28,104.68,4234.0,104.29,104.8,104.28,104.68,4234.0
2019-07-18 12:30:00,104.71,104.94,104.54,104.78,29716.0,104.71,104.94,104.54,104.78,29716.0
2019-07-18 13:00:00,104.82,104.96,104.7,104.91,9343.0,104.82,104.96,104.7,104.91,9343.0
2019-07-18 13:30:00,104.96,105.09,104.9,105.05,5518.0,104.96,105.09,104.9,105.05,5518.0
2019-07-18 14:00:00,105.06,105.54,105.01,105.48,7312.0,105.06,105.54,105.01,105.48,7312.0
2019-07-18 14:30:00,105.45,105.8,105.44,105.67,10122.0,105.45,105.8,105.44,105.67,10122.0
2019-07-18 15:00:00,105.75,105.88,105.39,105.54,20619.0,105.75,105.88,105.39,105.54,20619.0
2019-07-18 15:30:00,105.5,105.86,105.34,105.55,21910.0,105.5,105.86,105.34,105.55,21910.0
2019-07-19 09:30:00,106.38,107.58,105.6,107.45,16249.0,106.38,107.58,105.6,107.45,16249.0
2019-07-19 10:00:00,107.59,107.75,107.02,107.05,18960.0,107.59,107.75,107.02,107.05,18960.0
2019-07-19 10:30:00,106.96,107.06,106.15,106.57,10583.0,106.96,107.06,106.15,106.57,10583.0
2019-07-19 11:00:00,106.46,106.87,106.17,106.58,6545.0,106.46,106.87,106.17,106.58,6545.0
2019-07-19 11:30:00,106.46,106.61,105.79,106.34,10267.0,106.46,106.61,105.79,106.34,10267.0
2019-07-19 12:00:00,106.33,106.77,106.32,106.77,11957.0,106.33,106.77,106.32,106.77,11957.0
2019-07-19 12:30:00,106.87,106.89,106.58,106.71,8312.0,106.87,106.89,106.58,106.71,8312.0
2019-07-19 13:00:00,106.69,106.78,106.54,106.6,29563.0,106.69,106.78,106.54,106.6,29563.0
2019-07-19 13:30:00,106.51,106.56,105.98,105.98,21719.0,106.51,106.56,105.98,105.98,21719.0
2019-07-19 14:00:00,105.89,105.91,105.25,105.37,47081.0,105.89,105.91,105.25,105.37,47081.0
2019-07-19 14:30:00,105.4,105.59,105.2,105.45,29526.0,105.4,105.59,105.2,105.45,29526.0
2019-07-19 15:00:00,105.44,105.45,104.6,104.91,16109.0,105.44,105.45,104.6,104.91,16109.0
2019-07-19 15:30:00,104.9,105.22,104.73,104.85,36479.0,104.9,105.22,104.73,104.85,36479.0
2019-07-22 09:30:00,105.74,105.76,104.87,105.61,15906.0,105.74,105.76,104.87,105.61,15906.0
2019-07-22 10:00:00,105.68,106.13,105.45,105.87,64709.0,105.68,106.13,105.45,105.87,64709.0
2019-07-22 10:30:00,106.06,106.73,105.94,106.12,11026.0,106.06,106.73,105.94,106.12,11026.0
2019-07-22 11:00:00,106.23,106.54,105.94,105.94,6150.0,106.23,106.54,105.94,105.94,6150.0
2019-07-22 11:30:00,106.06,106.69,105.93,106.45,12897.0,106.06,106.69,105.93,106.45,12897.0
2019-07-22 12:00:00,106.47,107.04,106.24,106.96,10952.0,106.47,107.04,106.24,106.96,10952.0
2019-07-22 12:30:00,106.92,107.11,106.81,107.11,5714.0,106.92,107.11,106.81,107.11,5714.0
2019-07-22 13:00:00,107.04,107.06,106.82,106.99,5423.0,107.04,107.06,106.82,106.99,5423.0
2019-07-22 13:30:00,106.99,107.52,106.98,107.52,3467.0,106.99,107.52,106.98,107.52,3467.0
2019-07-22 14:00:00,107.38,107.49,107.11,107.12,9456.0,107.38,107.49,107.11,107.12,9456.0
2019-07-22 14:30:00,107.26,107.28,106.9,107.02,7061.0,107.26,107.28,106.9,107.02,7061.0
2019-07-22 15:00:00,107.07,107.6,107.07,107.42,15097.0,107.07,107.6,107.07,107.42,15097.0
2019-07-22 15:30:00,107.43,107.43,106.58,106.83,25426.0,107.43,107.43,106.58,106.83,25426.0
2019-07-23 09:30:00,107.59,107.66,104.99,105.18,25666.0,107.59,107.66,104.99,105.18,25666.0
2019-07-23 10:00:00,105.25,105.65,105.1,105.14,4290.0,105.25,105.65,105.1,105.14,4290.0
2019-07-23 10:30:00,105.09,105.91,105.01,105.74,12758.0,105.09,105.91,105.01,105.74,12758.0
2019-07-23 11:00:00,105.64,106.26,105.55,105.87,5114.0,105.64,106.26,105.55,105.87,5114.0
2019-07-23 11:30:00,105.72,105.72,104.65,104.86,7144.0,105.72,105.72,104.65,104.86,7144.0
2019-07-23 12:00:00,104.83,105.11,104.46,104.78,8486.0,104.83,105.11,104.46,104.78,8486.0
2019-07-23 12:30:00,104.8,105.16,104.8,105.1,1450.0,104.8,105.16,104.8,105.1,1450.0
2019-07-23 13:00:00,105.07,105.18,104.69,104.69,4494.0,105.07,105.18,104.69,104.69,4494.0
2019-07-23 13:30:00,104.67,105.07,104.5,104.99,22589.0,104.67,105.07,104.5,104.99,22589.0
2019-07-23 14:00:00,104.96,105.07,104.63,104.72,6860.0,104.96,105.07,104.63,104.72,6860.0
2019-07-23 14:30:00,104.59,104.72,104.37,104.72,4455.0,104.59,104.72,104.37,104.72,4455.0
2019-07-23 15:00:00,104.74,105.12,104.58,105.07,7762.0,104.74,105.12,104.58,105.07,7762.0
2019-07-23 15:30:00,105.05,105.13,104.79,105.12,15275.0,105.05,105.13,104.79,105.12,15275.0
2019-07-24 09:30:00,104.41,105.25,103.68,104.7,12347.0,104.41,105.25,103.68,104.7,12347.0
2019-07-24 10:00:00,104.67,104.79,104.19,104.28,8901.0,104.67,104.79,104.19,104.28,8901.0
2019-07-24 10:30:00,104.33,105.19,104.32,104.68,8450.0,104.33,105.19,104.32,104.68,8450.0
2019-07-24 11:00:00,104.57,104.86,104.21,104.31,7044.0,104.57,104.86,104.21,104.31,7044.0
2019-07-24 11:30:00,104.31,104.85,104.08,104.15,14369.0,104.31,104.85,104.08,104.15,14369.0
2019-07-24 12:00:00,104.21,104.62,104.08,104.58,8010.0,104.21,104.62,104.08,104.58,8010.0
2019-07-24 12:30:00,104.56,104.93,104.56,104.92,5930.0,104.56,104.93,104.56,104.92,5930.0
2019-07-24 13:00:00,104.95,105.03,104.5,104.5,17359.0,104.95,105.03,104.5,104.5,17359.0
2019-07-24 13:30:00,104.52,104.79,104.31,104.7,19329.0,104.52,104.79,104.31,104.7,19329.0
2019-07-24 14:00:00,104.72,105.01,104.71,104.82,10404.0,104.72,105.01,104.71,104.82,10404.0
2019-07-24 14:30:00,104.86,105.34,104.85,105.3,7200.0,104.86,105.34,104.85,105.3,7200.0
2019-07-24 15:00:00,105.31,105.79,105.3,105.65,33990.0,105.31,105.79,105.3,105.65,33990.0
2019-07-24 15:30:00,105.67,105.67,105.22,105.53,24274.0,105.67,105.67,105.22,105.53,24274.0
2019-07-25 09:30:00,105.08,105.79,105.02,105.79,11891.0,105.08,105.79,105.02,105.79,11891.0
2019-07-25 10:00:00,105.9,106.36,105.44,105.45,6700.0,105.9,106.36,105.44,105.45,6700.0
2019-07-25 10:30:00,105.72,106.67,105.7,106.61,7200.0,105.72,106.67,105.7,106.61,7200.0
2019-07-25 11:00:00,106.52,106.63,106.12,106.26,3000.0,106.52,106.63,106.12,106.26,3000.0
2019-07-25 11:30:00,106.32,106.91,106.28,106.29,5919.0,106.32,106.91,106.28,106.29,5919.0
2019-07-25 12:00:00,106.27,106.32,105.81,106.15,42073.0,106.27,106.32,105.81,106.15,42073.0
2019-07-25 12:30:00,106.15,106.15,105.09,105.4,10369.0,106.15,106.15,105.09,105.4,10369.0
2019-07-25 13:00:00,105.4,105.49,105.09,105.43,5730.0,105.4,105.49,105.09,105.43,5730.0
2019-07-25 13:30:00,105.46,105.59,105.34,105.49,6102.0,105.46,105.59,105.34,105.49,6102.0
2019-07-25 14:00:00,105.64,106.2,105.63,106.2,6100.0,105.64,106.2,105.63,106.2,6100.0
2019-07-25 14:30:00,106.16,106.19,105.83,105.98,5072.0,106.16,106.19,105.83,105.98,5072.0
2019-07-25 15:00:00,105.91,106.11,105.71,106.05,6753.0,105.91,106.11,105.71,106.05,6753.0
2019-07-25 15:30:00,106.13,106.16,105.83,105.89,11438.0,106.13,106.16,105.83,105.89,11438.0
2019-07-26 09:30:00,106.6,107.77,106.06,107.22,10968.0,106.6,107.77,106.06,107.22,10968.0
2019-07-26 10:00:00,107.14,107.52,106.97,107.41,4146.0,107.14,107.52,106.97,107.41,4146.0
2019-07-26 10:30:00,107.33,107.53,107.33,107.48,3396.0,107.33,107.53,107.33,107.48,3396.0
2019-07-26 11:00:00,107.42,107.47,107.04,107.41,1972.0,107.42,107.47,107.04,107.41,1972.0
2019-07-26 11:30:00,107.45,107.55,107.36,107.48,1479.0,107.45,107.55,107.36,107.48,1479.0
2019-07-26 12:00:00,107.51,107.51,107.1,107.23,2193.0,107.51,107.51,107.1,107.23,2193.0
2019-07-26 12:30:00,107.22,107.26,107.09,107.13,5000.0,107.22,107.26,107.09,107.13,5000.0
2019-07-26 13:00:00,107.25,107.5,107.24,107.35,1400.0,107.25,107.5,107.24,107.35,1400.0
2019-07-26 13:30:00,107.44,107.67,107.44,107.5,6027.0,107.44,107.67,107.44,107.5,6027.0
2019-07-26 14:00:00,107.6,107.6,107.34,107.37,3200.0,107.6,107.6,107.34,107.37,3200.0
2019-07-26 14:30:00,107.38,107.67,107.38,107.6,2951.0,107.38,107.67,107.38,107.6,2951.0
2019-07-26 15:00:00,107.57,107.95,107.36,107.51,14523.0,107.57,107.95,107.36,107.51,14523.0
2019-07-26 15:30:00,107.41,107.56,107.03,107.11,11185.0,107.41,107.56,107.03,107.11,11185.0
2019-07-29 09:30:00,107.77,107.77,103.61,103.95,22365.0,107.77,107.77,103.61,103.95,22365.0
2019-07-29 10:00:00,103.69,103.72,102.0,102.47,16072.0,103.69,103.72,102.0,102.47,16072.0
2019-07-29 10:30:00,102.41,102.7,101.8,101.83,17155.0,102.41,102.7,101.8,101.83,17155.0
2019-07-29 11:00:00,101.77,101.92,101.12,101.21,13917.0,101.77,101.92,101.12,101.21,13917.0
2019-07-29 11:30:00,101.27,101.88,101.17,101.65,9875.0,101.27,101.88,101.17,101.65,9875.0
2019-07-29 12:00:00,101.7,102.79,101.57,102.5,33707.0,101.7,102.79,101.57,102.5,33707.0
2019-07-29 12:30:00,102.54,103.08,102.37,102.89,34919.0,102.54,103.08,102.37,102.89,34919.0
2019-07-29 13:00:00,102.94,103.06,102.57,102.87,7761.0,102.94,103.06,102.57,102.87,7761.0
2019-07-29 13:30:00,102.97,103.07,102.74,102.81,5247.0,102.97,103.07,102.74,102.81,5247.0
2019-07-29 14:00:00,102.85,103.61,102.85,103.21,8237.0,102.85,103.61,102.85,103.21,8237.0
2019-07-29 14:30:00,103.31,103.44,102.9,103.26,12290.0,103.31,103.44,102.9,103.26,12290.0
2019-07-29 15:00:00,103.27,103.27,102.98,103.07,9656.0,103.27,103.27,102.98,103.07,9656.0
2019-07-29 15:30:00,103.09,103.63,103.08,103.39,20540.0,103.09,103.63,103.08,103.39,20540.0
2019-07-30 09:30:00,102.55,103.65,102.55,102.85,8672.0,102.55,103.65,102.55,102.85,8672.0
2019-07-30 10:00:00,102.37,103.62,102.37,103.57,6050.0,102.37,103.62,102.37,103.57,6050.0
2019-07-30 10:30:00,103.8,104.47,103.72,104.15,6660.0,103.8,104.47,103.72,104.15,6660.0
2019-07-30 11:00:00,104.18,104.32,103.92,104.17,20422.0,104.18,104.32,103.92,104.17,20422.0
2019-07-30 11:30:00,104.26,104.26,103.73,103.81,12601.0,104.26,104.26,103.73,103.81,12601.0
2019-07-30 12:00:00,104.01,104.05,103.51,103.62,10578.0,104.01,104.05,103.51,103.62,10578.0
2019-07-30 12:30:00,103.69,103.69,102.97,103.15,7975.0,103.69,103.69,102.97,103.15,7975.0
2019-07-30 13:00:00,103.22,103.3,102.99,103.05,7160.0,103.22,103.3,102.99,103.05,7160.0
2019-07-30 13:30:00,103.05,103.45,102.85,103.43,6462.0,103.05,103.45,102.85,103.43,6462.0
2019-07-30 14:00:00,103.48,103.66,103.32,103.41,10336.0,103.48,103.66,103.32,103.41,10336.0
2019-07-30 14:30:00,103.36,103.58,102.96,102.97,6800.0,103.36,103.58,102.96,102.97,6800.0
2019-07-30 15:00:00,102.95,103.16,102.83,102.88,5249.0,102.95,103.16,102.83,102.88,5249.0
2019-07-30 15:30:00,102.85,103.13,102.75,103.13,14055.0,102.85,103.13,102.75,103.13,14055.0
2019-07-31 09:30:00,103.01,103.92,102.03,103.2,32618.0,103.01,103.92,102.03,103.2,32618.0
2019-07-31 10:00:00,103.35,103.85,103.12,103.72,27440.0,103.35,103.85,103.12,103.72,27440.0
2019-07-31 10:30:00,103.7,103.75,103.4,103.66,18237.0,103.7,103.75,103.4,103.66,18237.0
2019-07-31 11:00:00,103.66,104.12,103.6,103.9,17697.0,103.66,104.12,103.6,103.9,17697.0
2019-07-31 11:30:00,103.8,103.99,103.71,103.8,23981.0,103.8,103.99,103.71,103.8,23981.0
2019-07-31 12:00:00,103.85,104.25,103.77,104.03,29801.0,103.85,104.25,103.77,104.03,29801.0
2019-07-31 12:30:00,103.95,104.06,103.68,103.79,3200.0,103.95,104.06,103.68,103.79,3200.0
2019-07-31 13:00:00,103.9,103.9,103.53,103.6,3952.0,103.9,103.9,103.53,103.6,3952.0
2019-07-31 13:30:00,103.65,104.01,103.64,103.8,8792.0,103.65,104.01,103.64,103.8,8792.0
2019-07-31 14:00:00,103.76,103.82,103.36,103.79,4900.0,103.76,103.82,103.36,103.79,4900.0
2019-07-31 14:30:00,103.86,103.86,100.6,101.79,24846.0,103.86,103.86,100.6,101.79,24846.0
2019-07-31 15:00:00,101.95,103.0,101.69,102.89,13835.0,101.95,103.0,101.69,102.89,13835.0
2019-07-31 15:30:00,102.89,103.0,101.91,102.17,29637.0,102.89,103.0,101.91,102.17,29637.0
2019-08-01 09:30:00,102.14,103.68,102.08,102.78,14006.0,102.14,103.68,102.08,102.78,14006.0
2019-08-01 10:00:00,102.7,103.08,102.0,102.9,15914.0,102.7,103.08,102.0,102.9,15914.0
2019-08-01 10:30:00,103.0,103.11,102.83,102.9,12002.0,103.0,103.11,102.83,102.9,12002.0
2019-08-01 11:00:00,102.98,103.0,102.15,103.0,17872.0,102.98,103.0,102.15,103.0,17872.0
2019-08-01 11:30:00,103.0,103.0,102.74,103.0,17367.0,103.0,103.0,102.74,103.0,17367.0
2019-08-01 12:00:00,102.9,102.9,102.37,102.86,7531.0,102.9,102.9,102.37,102.86,7531.0
2019-08-01 12:30:00,102.95,103.0,102.8,102.85,8107.0,102.95,103.0,102.8,102.85,8107.0
2019-08-01 13:00:00,102.84,103.0,102.12,102.38,9864.0,102.84,103.0,102.12,102.38,9864.0
2019-08-01 13:30:00,102.45,102.72,101.58,102.04,7926.0,102.45,102.72,101.58,102.04,7926.0
2019-08-01 14:00:00,102.36,102.36,100.87,101.33,9878.0,102.36,102.36,100.87,101.33,9878.0
2019-08-01 14:30:00,101.36,102.28,101.06,102.01,5705.0,101.36,102.28,101.06,102.01,5705.0
2019-08-01 15:00:00,101.91,102.43,101.63,102.27,9459.0,101.91,102.43,101.63,102.27,9459.0
2019-08-01 15:30:00,102.23,102.23,101.43,101.62,13725.0,102.23,102.23,101.43,101.62,13725.0
2019-08-02 09:30:00,100.98,101.1,99.59,100.42,11706.0,100.98,101.1,99.59,100.42,11706.0
2019-08-02 10:00:00,100.31,100.9,99.97,100.33,12355.0,100.31,100.9,99.97,100.33,12355.0
2019-08-02 10:30:00,100.05,100.06,98.56,99.0,28299.0,100.05,100.06,98.56,99.0,28299.0
2019-08-02 11:00:00,98.88,100.2,98.75,100.2,4906.0,98.88,100.2,98.75,100.2,4906.0
2019-08-02 11:30:00,100.22,100.6,100.16,100.59,3500.0,100.22,100.6,100.16,100.59,3500.0
2019-08-02 12:00:00,100.46,100.63,100.13,100.61,3608.0,100.46,100.63,100.13,100.61,3608.0
2019-08-02 12:30:00,100.57,100.6,100.09,100.09,3620.0,100.57,100.6,100.09,100.09,3620.0
2019-08-02 13:00:00,100.17,100.21,99.93,100.18,5663.0,100.17,100.21,99.93,100.18,5663.0
2019-08-02 13:30:00,100.28,100.28,98.47,98.91,31256.0,100.28,100.28,98.47,98.91,31256.0
2019-08-02 14:00:00,98.84,100.08,98.84,99.79,4316.0,98.84,100.08,98.84,99.79,4316.0
2019-08-02 14:30:00,99.81,99.98,99.59,99.88,6300.0,99.81,99.98,99.59,99.88,6300.0
2019-08-02 15:00:00,99.95,100.28,99.66,100.0,20559.0,99.95,100.28,99.66,100.0,20559.0
2019-08-02 15:30:00,100.0,100.0,99.34,99.56,13984.0,100.0,100.0,99.34,99.56,13984.0
2019-08-05 09:30:00,96.92,96.92,94.58,95.64,45940.0,96.92,96.92,94.58,95.64,45940.0
2019-08-05 10:00:00,95.91,96.4,94.27,94.42,30725.0,95.91,96.4,94.27,94.42,30725.0
2019-08-05 10:30:00,94.35,94.5,93.72,94.01,26511.0,94.35,94.5,93.72,94.01,26511.0
2019-08-05 11:00:00,94.12,94.24,93.1,93.41,28894.0,94.12,94.24,93.1,93.41,28894.0
2019-08-05 11:30:00,93.36,93.36,92.91,92.94,12950.0,93.36,93.36,92.91,92.94,12950.0
2019-08-05 12:00:00,92.9,93.03,92.41,92.66,15856.0,92.9,93.03,92.41,92.66,15856.0
2019-08-05 12:30:00,92.69,93.01,92.0,92.09,17120.0,92.69,93.01,92.0,92.09,17120.0
2019-08-05 13:00:00,92.17,92.32,91.63,91.68,15717.0,92.17,92.32,91.63,91.68,15717.0
2019-08-05 13:30:00,92.0,92.29,91.38,91.57,22811.0,92.0,92.29,91.38,91.57,22811.0
2019-08-05 14:00:00,91.63,91.87,90.85,90.93,26466.0,91.63,91.87,90.85,90.93,26466.0
2019-08-05 14:30:00,91.0,91.53,90.29,90.48,24040.0,91.0,91.53,90.29,90.48,24040.0
2019-08-05 15:00:00,90.42,91.78,90.04,91.52,39500.0,90.42,91.78,90.04,91.52,39500.0
2019-08-05 15:30:00,91.57,92.52,91.3,92.33,44131.0,91.57,92.52,91.3,92.33,44131.0
2019-08-06 09:30:00,93.79,95.23,93.79,94.34,16257.0,93.79,95.23,93.79,94.34,16257.0
2019-08-06 10:00:00,94.5,94.8,93.54,94.0,11151.0,94.5,94.8,93.54,94.0,11151.0
2019-08-06 10:30:00,94.07,95.32,93.88,94.39,11211.0,94.07,95.32,93.88,94.39,11211.0
2019-08-06 11:00:00,94.26,94.31,93.63,93.93,8282.0,94.26,94.31,93.63,93.93,8282.0
2019-08-06 11:30:00,93.86,94.27,93.44,94.27,10191.0,93.86,94.27,93.44,94.27,10191.0
2019-08-06 12:00:00,94.34,94.48,93.95,94.13,11494.0,94.34,94.48,93.95,94.13,11494.0
2019-08-06 12:30:00,94.08,94.55,94.07,94.33,11225.0,94.08,94.55,94.07,94.33,11225.0
2019-08-06 13:00:00,94.44,94.93,94.42,94.86,9819.0,94.44,94.93,94.42,94.86,9819.0
2019-08-06 13:30:00,94.88,95.2,94.82,95.02,14040.0,94.88,95.2,94.82,95.02,14040.0
2019-08-06 14:00:00,95.01,95.76,94.9,95.69,16092.0,95.01,95.76,94.9,95.69,16092.0
2019-08-06 14:30:00,95.71,95.96,94.68,94.71,15018.0,95.71,95.96,94.68,94.71,15018.0
2019-08-06 15:00:00,94.8,95.01,94.65,94.92,11997.0,94.8,95.01,94.65,94.92,11997.0
2019-08-06 15:30:00,94.84,95.2,94.64,94.98,57414.0,94.84,95.2,94.64,94.98,57414.0
2019-08-07 09:30:00,93.17,94.04,91.7,93.9,37054.0,93.17,94.04,91.7,93.9,37054.0
2019-08-07 10:00:00,93.9,95.5,93.35,95.15,22424.0,93.9,95.5,93.35,95.15,22424.0
2019-08-07 10:30:00,95.06,95.51,94.77,95.27,5756.0,95.06,95.51,94.77,95.27,5756.0
2019-08-07 11:00:00,95.16,95.61,94.84,94.84,6800.0,95.16,95.61,94.84,94.84,6800.0
2019-08-07 11:30:00,94.77,95.24,94.61,94.98,10216.0,94.77,95.24,94.61,94.98,10216.0
2019-08-07 12:00:00,94.94,94.97,94.05,94.39,9700.0,94.94,94.97,94.05,94.39,9700.0
2019-08-07 12:30:00,94.26,95.03,94.21,94.72,11780.0,94.26,95.03,94.21,94.72,11780.0
2019-08-07 13:00:00,94.83,95.22,94.74,95.17,11800.0,94.83,95.22,94.74,95.17,11800.0
2019-08-07 13:30:00,95.32,95.76,95.28,95.68,17603.0,95.32,95.76,95.28,95.68,17603.0
2019-08-07 14:00:00,95.7,96.21,95.08,95.79,12321.0,95.7,96.21,95.08,95.79,12321.0
2019-08-07 14:30:00,95.75,96.41,95.75,96.22,5780.0,95.75,96.41,95.75,96.22,5780.0
2019-08-07 15:00:00,96.25,96.53,95.85,96.46,13258.0,96.25,96.53,95.85,96.46,13258.0
2019-08-07 15:30:00,96.53,96.73,96.16,96.27,26157.0,96.53,96.73,96.16,96.27,26157.0
2019-08-08 09:30:00,97.72,99.08,97.24,98.7,18210.0,97.72,99.08,97.24,98.7,18210.0
2019-08-08 10:00:00,98.7,99.64,98.58,99.64,21376.0,98.7,99.64,98.58,99.64,21376.0
2019-08-08 10:30:00,99.57,100.51,99.41,100.47,17485.0,99.57,100.51,99.41,100.47,17485.0
2019-08-08 11:00:00,100.36,100.68,100.09,100.39,11018.0,100.36,100.68,100.09,100.39,11018.0
2019-08-08 11:30:00,100.31,100.9,100.23,100.41,8960.0,100.31,100.9,100.23,100.41,8960.0
2019-08-08 12:00:00,100.25,101.28,99.89,101.26,19655.0,100.25,101.28,99.89,101.26,19655.0
2019-08-08 12:30:00,101.11,101.22,100.72,100.98,13577.0,101.11,101.22,100.72,100.98,13577.0
2019-08-08 13:00:00,100.91,101.3,100.85,101.16,14473.0,100.91,101.3,100.85,101.16,14473.0
2019-08-08 13:30:00,101.18,101.37,101.1,101.37,15204.0,101.18,101.37,101.1,101.37,15204.0
2019-08-08 14:00:00,101.31,101.31,100.89,101.06,13297.0,101.31,101.31,100.89,101.06,13297.0
2019-08-08 14:30:00,101.08,101.44,100.85,100.92,20134.0,101.08,101.44,100.85,100.92,20134.0
2019-08-08 15:00:00,100.83,100.93,99.84,100.27,34308.0,100.83,100.93,99.84,100.27,34308.0
2019-08-08 15:30:00,100.19,101.62,100.06,101.38,75708.0,100.19,101.62,100.06,101.38,75708.0
2019-08-09 09:30:00,107.57,110.0,102.81,110.0,91275.0,107.57,110.0,102.81,110.0,91275.0
2019-08-09 10:00:00,110.0,111.61,109.53,110.15,84770.0,110.0,111.61,109.53,110.15,84770.0
2019-08-09 10:30:00,110.15,111.05,108.83,111.05,68390.0,110.15,111.05,108.83,111.05,68390.0
2019-08-09 11:00:00,110.94,111.11,110.25,110.34,19094.0,110.94,111.11,110.25,110.34,19094.0
2019-08-09 11:30:00,110.34,111.26,110.32,110.88,17349.0,110.34,111.26,110.32,110.88,17349.0
2019-08-09 12:00:00,110.82,111.09,110.26,111.09,17300.0,110.82,111.09,110.26,111.09,17300.0
2019-08-09 12:30:00,110.96,111.22,110.64,110.83,13423.0,110.96,111.22,110.64,110.83,13423.0
2019-08-09 13:00:00,110.81,110.92,109.56,110.51,22658.0,110.81,110.92,109.56,110.51,22658.0
2019-08-09 13:30:00,110.61,111.0,109.85,109.87,69282.0,110.61,111.0,109.85,109.87,69282.0
2019-08-09 14:00:00,109.86,110.22,109.53,109.94,30378.0,109.86,110.22,109.53,109.94,30378.0
2019-08-09 14:30:00,109.9,110.29,109.69,110.02,44457.0,109.9,110.29,109.69,110.02,44457.0
2019-08-09 15:00:00,110.06,110.42,108.99,109.82,34886.0,110.06,110.42,108.99,109.82,34886.0
2019-08-09 15:30:00,110.01,111.23,109.87,110.65,107731.0,110.01,111.23,109.87,110.65,107731.0
2019-08-12 09:30:00,109.83,109.89,107.17,108.18,76699.0,109.83,109.89,107.17,108.18,76699.0
2019-08-12 10:00:00,108.28,108.5,106.03,106.41,52528.0,108.28,108.5,106.03,106.41,52528.0
2019-08-12 10:30:00,106.59,106.63,105.5,106.03,30419.0,106.59,106.63,105.5,106.03,30419.0
2019-08-12 11:00:00,106.11,106.61,105.34,106.54,27376.0,106.11,106.61,105.34,106.54,27376.0
2019-08-12 11:30:00,106.54,106.63,105.96,106.11,14679.0,106.54,106.63,105.96,106.11,14679.0
2019-08-12 12:00:00,105.93,106.52,105.83,106.34,13147.0,105.93,106.52,105.83,106.34,13147.0
2019-08-12 12:30:00,106.44,106.5,105.67,105.79,8353.0,106.44,106.5,105.67,105.79,8353.0
2019-08-12 13:00:00,105.73,106.54,105.55,106.52,15145.0,105.73,106.54,105.55,106.52,15145.0
2019-08-12 13:30:00,106.63,106.73,105.81,105.94,16666.0,106.63,106.73,105.81,105.94,16666.0
2019-08-12 14:00:00,105.83,105.83,104.6,104.6,17175.0,105.83,105.83,104.6,104.6,17175.0
2019-08-12 14:30:00,104.63,105.31,104.4,104.59,19058.0,104.63,105.31,104.4,104.59,19058.0
2019-08-12 15:00:00,104.59,104.92,104.32,104.34,20677.0,104.59,104.92,104.32,104.34,20677.0
2019-08-12 15:30:00,104.3,104.51,104.04,104.32,64995.0,104.3,104.51,104.04,104.32,64995.0
2019-08-13 09:30:00,103.34,104.47,102.83,104.14,27954.0,103.34,104.47,102.83,104.14,27954.0
2019-08-13 10:00:00,104.07,104.39,102.77,103.93,25973.0,104.07,104.39,102.77,103.93,25973.0
2019-08-13 10:30:00,103.95,104.33,102.28,102.5,32630.0,103.95,104.33,102.28,102.5,32630.0
2019-08-13 11:00:00,102.54,103.45,102.27,102.78,15548.0,102.54,103.45,102.27,102.78,15548.0
2019-08-13 11:30:00,102.78,103.66,102.77,103.47,13211.0,102.78,103.66,102.77,103.47,13211.0
2019-08-13 12:00:00,103.66,104.18,103.6,103.84,10626.0,103.66,104.18,103.6,103.84,10626.0
2019-08-13 12:30:00,103.78,103.82,103.46,103.69,8771.0,103.78,103.82,103.46,103.69,8771.0
2019-08-13 13:00:00,103.7,103.83,103.35,103.62,10125.0,103.7,103.83,103.35,103.62,10125.0
2019-08-13 13:30:00,103.7,104.72,103.6,104.61,41433.0,103.7,104.72,103.6,104.61,41433.0
2019-08-13 14:00:00,104.64,104.65,103.83,104.38,23621.0,104.64,104.65,103.83,104.38,23621.0
2019-08-13 14:30:00,104.44,104.66,104.04,104.45,17564.0,104.44,104.66,104.04,104.45,17564.0
2019-08-13 15:00:00,104.56,104.83,104.1,104.59,23910.0,104.56,104.83,104.1,104.59,23910.0
2019-08-13 15:30:00,104.51,104.96,104.34,104.56,39568.0,104.51,104.96,104.34,104.56,39568.0
2019-08-14 09:30:00,102.12,102.84,99.22,100.23,50256.0,102.12,102.84,99.22,100.23,50256.0
2019-08-14 10:00:00,100.22,100.43,99.46,99.69,26737.0,100.22,100.43,99.46,99.69,26737.0
2019-08-14 10:30:00,99.62,99.69,98.04,98.12,26486.0,99.62,99.69,98.04,98.12,26486.0
2019-08-14 11:00:00,98.29,98.68,97.3,98.41,32385.0,98.29,98.68,97.3,98.41,32385.0
2019-08-14 11:30:00,98.47,98.9,97.87,97.87,24711.0,98.47,98.9,97.87,97.87,24711.0
2019-08-14 12:00:00,97.85,97.85,96.23,96.92,38210.0,97.85,97.85,96.23,96.92,38210.0
2019-08-14 12:30:00,97.15,97.54,96.98,97.23,19735.0,97.15,97.54,96.98,97.23,19735.0
2019-08-14 13:00:00,97.18,98.37,97.16,98.2,10794.0,97.18,98.37,97.16,98.2,10794.0
2019-08-14 13:30:00,98.2,98.8,98.19,98.3,11335.0,98.2,98.8,98.19,98.3,11335.0
2019-08-14 14:00:00,98.3,99.07,98.05,98.48,12783.0,98.3,99.07,98.05,98.48,12783.0
2019-08-14 14:30:00,98.47,98.52,97.79,98.03,9037.0,98.47,98.52,97.79,98.03,9037.0
2019-08-14 15:00:00,97.87,98.24,97.43,97.77,14969.0,97.87,98.24,97.43,97.77,14969.0
2019-08-14 15:30:00,97.63,97.64,97.0,97.19,38387.0,97.63,97.64,97.0,97.19,38387.0
2019-08-15 09:30:00,97.82,98.43,96.11,97.18,14160.0,97.82,98.43,96.11,97.18,14160.0
2019-08-15 10:00:00,97.09,98.98,96.68,98.9,14846.0,97.09,98.98,96.68,98.9,14846.0
2019-08-15 10:30:00,98.88,98.88,98.15,98.51,6600.0,98.88,98.88,98.15,98.51,6600.0
2019-08-15 11:00:00,98.41,98.88,98.27,98.68,11337.0,98.41,98.88,98.27,98.68,11337.0
2019-08-15 11:30:00,98.73,99.33,98.55,99.27,13516.0,98.73,99.33,98.55,99.27,13516.0
2019-08-15 12:00:00,99.13,99.47,99.01,99.01,7961.0,99.13,99.47,99.01,99.01,7961.0
2019-08-15 12:30:00,99.03,99.17,98.47,98.81,5964.0,99.03,99.17,98.47,98.81,5964.0
2019-08-15 13:00:00,98.79,99.13,98.77,98.82,7290.0,98.79,99.13,98.77,98.82,7290.0
2019-08-15 13:30:00,98.81,98.98,98.3,98.44,23414.0,98.81,98.98,98.3,98.44,23414.0
2019-08-15 14:00:00,98.48,99.12,98.48,98.99,6705.0,98.48,99.12,98.48,98.99,6705.0
2019-08-15 14:30:00,98.97,99.25,98.76,99.05,10302.0,98.97,99.25,98.76,99.05,10302.0
2019-08-15 15:00:00,99.04,99.14,98.46,98.96,11350.0,99.04,99.14,98.46,98.96,11350.0
2019-08-15 15:30:00,98.92,99.68,98.91,99.35,32067.0,98.92,99.68,98.91,99.35,32067.0
2019-08-16 09:30:00,100.98,101.83,100.64,101.14,38178.0,100.98,101.83,100.64,101.14,38178.0
2019-08-16 10:00:00,101.4,102.3,100.98,101.21,17122.0,101.4,102.3,100.98,101.21,17122.0
2019-08-16 10:30:00,101.38,102.49,100.86,102.39,9093.0,101.38,102.49,100.86,102.39,9093.0
2019-08-16 11:00:00,102.31,103.0,102.18,102.66,15804.0,102.31,103.0,102.18,102.66,15804.0
2019-08-16 11:30:00,102.48,102.96,102.07,102.7,13162.0,102.48,102.96,102.07,102.7,13162.0
2019-08-16 12:00:00,102.7,103.06,102.67,103.0,10497.0,102.7,103.06,102.67,103.0,10497.0
2019-08-16 12:30:00,103.06,103.38,103.0,103.16,11403.0,103.06,103.38,103.0,103.16,11403.0
2019-08-16 13:00:00,103.12,103.42,102.84,103.4,18975.0,103.12,103.42,102.84,103.4,18975.0
2019-08-16 13:30:00,103.43,104.0,103.22,103.26,22147.0,103.43,104.0,103.22,103.26,22147.0
2019-08-16 14:00:00,103.27,103.71,103.2,103.71,14390.0,103.27,103.71,103.2,103.71,14390.0
2019-08-16 14:30:00,103.52,103.6,103.15,103.17,7900.0,103.52,103.6,103.15,103.17,7900.0
2019-08-16 15:00:00,103.21,103.73,103.2,103.73,17964.0,103.21,103.73,103.2,103.73,17964.0
2019-08-16 15:30:00,103.68,104.42,103.57,104.17,65075.0,103.68,104.42,103.57,104.17,65075.0
2019-08-19 09:30:00,105.1,105.79,104.67,105.48,27878.0,105.1,105.79,104.67,105.48,27878.0
2019-08-19 10:00:00,105.48,106.1,104.85,105.2,30492.0,105.48,106.1,104.85,105.2,30492.0
2019-08-19 10:30:00,105.12,105.31,104.87,105.19,11296.0,105.12,105.31,104.87,105.19,11296.0
2019-08-19 11:00:00,105.27,105.27,104.92,105.15,12138.0,105.27,105.27,104.92,105.15,12138.0
2019-08-19 11:30:00,105.13,105.8,105.13,105.67,12957.0,105.13,105.8,105.13,105.67,12957.0
2019-08-19 12:00:00,105.62,105.69,105.28,105.49,7056.0,105.62,105.69,105.28,105.49,7056.0
2019-08-19 12:30:00,105.46,105.71,105.13,105.37,9551.0,105.46,105.71,105.13,105.37,9551.0
2019-08-19 13:00:00,105.35,105.84,105.15,105.83,11623.0,105.35,105.84,105.15,105.83,11623.0
2019-08-19 13:30:00,105.84,106.01,105.6,106.01,10060.0,105.84,106.01,105.6,106.01,10060.0
2019-08-19 14:00:00,105.91,106.1,105.67,105.81,15414.0,105.91,106.1,105.67,105.81,15414.0
2019-08-19 14:30:00,105.81,105.85,105.49,105.71,14435.0,105.81,105.85,105.49,105.71,14435.0
2019-08-19 15:00:00,105.62,105.72,105.09,105.17,23914.0,105.62,105.72,105.09,105.17,23914.0
2019-08-19 15:30:00,105.17,105.74,105.05,105.47,43043.0,105.17,105.74,105.05,105.47,43043.0
2019-08-20 09:30:00,103.63,105.5,103.39,105.22,32945.0,103.63,105.5,103.39,105.22,32945.0
2019-08-20 10:00:00,105.02,105.88,104.71,105.5,13606.0,105.02,105.88,104.71,105.5,13606.0
2019-08-20 10:30:00,105.32,106.1,105.32,106.1,8652.0,105.32,106.1,105.32,106.1,8652.0
2019-08-20 11:00:00,105.92,106.09,105.63,105.96,6338.0,105.92,106.09,105.63,105.96,6338.0
2019-08-20 11:30:00,105.94,106.31,105.93,106.31,4557.0,105.94,106.31,105.93,106.31,4557.0
2019-08-20 12:00:00,106.36,106.78,106.23,106.77,4906.0,106.36,106.78,106.23,106.77,4906.0
2019-08-20 12:30:00,106.85,106.89,106.48,106.53,11060.0,106.85,106.89,106.48,106.53,11060.0
2019-08-20 13:00:00,106.47,107.02,106.24,106.99,11600.0,106.47,107.02,106.24,106.99,11600.0
2019-08-20 13:30:00,106.89,107.01,106.49,106.89,6997.0,106.89,107.01,106.49,106.89,6997.0
2019-08-20 14:00:00,106.79,106.8,105.76,105.92,7212.0,106.79,106.8,105.76,105.92,7212.0
2019-08-20 14:30:00,105.98,106.1,105.81,106.09,7823.0,105.98,106.1,105.81,106.09,7823.0
2019-08-20 15:00:00,106.04,106.18,105.92,106.18,6200.0,106.04,106.18,105.92,106.18,6200.0
2019-08-20 15:30:00,106.21,106.4,106.05,106.19,22716.0,106.21,106.4,106.05,106.19,22716.0
2019-08-21 09:30:00,106.5,110.7,106.5,110.5,31076.0,106.5,110.7,106.5,110.5,31076.0
2019-08-21 10:00:00,110.5,110.89,109.99,110.44,16206.0,110.5,110.89,109.99,110.44,16206.0
2019-08-21 10:30:00,110.34,111.0,110.29,110.69,23026.0,110.34,111.0,110.29,110.69,23026.0
2019-08-21 11:00:00,110.63,110.95,110.16,110.18,9575.0,110.63,110.95,110.16,110.18,9575.0
2019-08-21 11:30:00,109.99,110.55,109.99,110.48,8825.0,109.99,110.55,109.99,110.48,8825.0
2019-08-21 12:00:00,110.48,110.82,110.33,110.68,7887.0,110.48,110.82,110.33,110.68,7887.0
2019-08-21 12:30:00,110.64,111.05,110.59,110.96,17876.0,110.64,111.05,110.59,110.96,17876.0
2019-08-21 13:00:00,110.83,110.83,110.6,110.68,7734.0,110.83,110.83,110.6,110.68,7734.0
2019-08-21 13:30:00,110.69,110.77,110.38,110.43,8705.0,110.69,110.77,110.38,110.43,8705.0
2019-08-21 14:00:00,110.42,110.7,110.03,110.14,25385.0,110.42,110.7,110.03,110.14,25385.0
2019-08-21 14:30:00,110.17,110.17,109.19,109.49,21142.0,110.17,110.17,109.19,109.49,21142.0
2019-08-21 15:00:00,109.48,109.49,109.04,109.04,8942.0,109.48,109.49,109.04,109.04,8942.0
2019-08-21 15:30:00,109.07,109.49,109.04,109.44,23003.0,109.07,109.49,109.04,109.44,23003.0
2019-08-22 09:30:00,110.0,110.08,108.86,109.67,11422.0,110.0,110.08,108.86,109.67,11422.0
2019-08-22 10:00:00,109.24,109.51,108.02,108.22,6862.0,109.24,109.51,108.02,108.22,6862.0
2019-08-22 10:30:00,108.23,108.73,107.6,108.21,14578.0,108.23,108.73,107.6,108.21,14578.0
2019-08-22 11:00:00,108.13,109.02,108.13,108.59,24365.0,108.13,109.02,108.13,108.59,24365.0
2019-08-22 11:30:00,108.71,109.1,108.3,108.4,10846.0,108.71,109.1,108.3,108.4,10846.0
2019-08-22 12:00:00,108.33,108.69,108.31,108.6,6340.0,108.33,108.69,108.31,108.6,6340.0
2019-08-22 12:30:00,108.53,109.05,108.45,109.03,6503.0,108.53,109.05,108.45,109.03,6503.0
2019-08-22 13:00:00,108.95,109.54,108.95,109.33,10561.0,108.95,109.54,108.95,109.33,10561.0
2019-08-22 13:30:00,109.19,109.39,109.19,109.27,6118.0,109.19,109.39,109.19,109.27,6118.0
2019-08-22 14:00:00,109.33,109.42,109.0,109.11,8058.0,109.33,109.42,109.0,109.11,8058.0
2019-08-22 14:30:00,108.97,109.41,108.83,109.34,10404.0,108.97,109.41,108.83,109.34,10404.0
2019-08-22 15:00:00,109.31,109.5,109.24,109.5,15395.0,109.31,109.5,109.24,109.5,15395.0
2019-08-22 15:30:00,109.52,110.1,109.45,109.85,43198.0,109.52,110.1,109.45,109.85,43198.0
2019-08-23 09:30:00,109.81,110.98,109.16,109.77,17898.0,109.81,110.98,109.16,109.77,17898.0
2019-08-23 10:00:00,109.87,111.17,109.87,110.48,15697.0,109.87,111.17,109.87,110.48,15697.0
2019-08-23 10:30:00,110.4,111.81,110.4,111.45,10499.0,110.4,111.81,110.4,111.45,10499.0
2019-08-23 11:00:00,111.26,111.26,109.29,109.98,15734.0,111.26,111.26,109.29,109.98,15734.0
2019-08-23 11:30:00,109.96,109.97,108.99,109.0,10886.0,109.96,109.97,108.99,109.0,10886.0
2019-08-23 12:00:00,109.06,109.33,108.32,108.65,8712.0,109.06,109.33,108.32,108.65,8712.0
2019-08-23 12:30:00,108.59,109.07,108.59,108.83,4273.0,108.59,109.07,108.59,108.83,4273.0
2019-08-23 13:00:00,108.9,108.9,108.21,108.45,11239.0,108.9,108.9,108.21,108.45,11239.0
2019-08-23 13:30:00,108.34,109.39,108.34,109.3,30393.0,108.34,109.39,108.34,109.3,30393.0
2019-08-23 14:00:00,109.25,109.67,109.25,109.66,12288.0,109.25,109.67,109.25,109.66,12288.0
2019-08-23 14:30:00,109.75,110.08,109.71,109.97,22987.0,109.75,110.08,109.71,109.97,22987.0
2019-08-23 15:00:00,109.87,109.9,109.28,109.28,12416.0,109.87,109.9,109.28,109.28,12416.0
2019-08-23 15:30:00,109.28,109.28,108.26,108.7,30457.0,109.28,109.28,108.26,108.7,30457.0
2019-08-26 09:30:00,110.79,110.79,108.99,109.06,13468.0,110.79,110.79,108.99,109.06,13468.0
2019-08-26 10:00:00,109.84,110.06,108.19,108.95,10574.0,109.84,110.06,108.19,108.95,10574.0
2019-08-26 10:30:00,108.64,108.79,107.88,108.17,5000.0,108.64,108.79,107.88,108.17,5000.0
2019-08-26 11:00:00,108.23,108.7,108.23,108.48,8530.0,108.23,108.7,108.23,108.48,8530.0
2019-08-26 11:30:00,108.14,108.43,108.03,108.34,5050.0,108.14,108.43,108.03,108.34,5050.0
2019-08-26 12:00:00,108.32,108.69,108.11,108.69,4766.0,108.32,108.69,108.11,108.69,4766.0
2019-08-26 12:30:00,108.6,108.7,108.51,108.55,5323.0,108.6,108.7,108.51,108.55,5323.0
2019-08-26 13:00:00,108.53,108.72,108.42,108.49,2135.0,108.53,108.72,108.42,108.49,2135.0
2019-08-26 13:30:00,108.5,109.01,108.5,108.69,6399.0,108.5,109.01,108.5,108.69,6399.0
2019-08-26 14:00:00,108.82,108.82,108.45,108.69,5520.0,108.82,108.82,108.45,108.69,5520.0
2019-08-26 14:30:00,108.82,109.07,108.75,108.99,12719.0,108.82,109.07,108.75,108.99,12719.0
2019-08-26 15:00:00,109.06,109.37,109.0,109.28,6140.0,109.06,109.37,109.0,109.28,6140.0
2019-08-26 15:30:00,109.22,109.53,109.13,109.45,16127.0,109.22,109.53,109.13,109.45,16127.0
2019-08-27 09:30:00,111.11,112.46,110.71,111.61,25603.0,111.11,112.46,110.71,111.61,25603.0
2019-08-27 10:00:00,111.71,112.0,111.47,111.85,33365.0,111.71,112.0,111.47,111.85,33365.0
2019-08-27 10:30:00,111.83,112.1,111.48,111.64,10746.0,111.83,112.1,111.48,111.64,10746.0
2019-08-27 11:00:00,111.38,111.43,110.01,110.19,4195.0,111.38,111.43,110.01,110.19,4195.0
2019-08-27 11:30:00,110.36,111.25,110.36,110.76,10530.0,110.36,111.25,110.36,110.76,10530.0
2019-08-27 12:00:00,110.86,110.95,110.04,110.26,25568.0,110.86,110.95,110.04,110.26,25568.0
2019-08-27 12:30:00,110.01,110.06,108.68,108.68,9647.0,110.01,110.06,108.68,108.68,9647.0
2019-08-27 13:00:00,108.57,109.41,108.57,109.41,16389.0,108.57,109.41,108.57,109.41,16389.0
2019-08-27 13:30:00,109.46,110.41,109.42,110.41,11883.0,109.46,110.41,109.42,110.41,11883.0
2019-08-27 14:00:00,110.47,110.57,110.05,110.42,11591.0,110.47,110.57,110.05,110.42,11591.0
2019-08-27 14:30:00,110.33,110.72,110.03,110.68,4600.0,110.33,110.72,110.03,110.68,4600.0
2019-08-27 15:00:00,110.64,110.99,110.6,110.89,8879.0,110.64,110.99,110.6,110.89,8879.0
2019-08-27 15:30:00,110.89,111.11,110.64,111.02,39328.0,110.89,111.11,110.64,111.02,39328.0
2019-08-28 09:30:00,109.85,109.85,106.55,108.58,11813.0,109.85,109.85,106.55,108.58,11813.0
2019-08-28 10:00:00,108.29,108.53,107.07,107.08,18128.0,108.29,108.53,107.07,107.08,18128.0
2019-08-28 10:30:00,106.97,107.44,106.45,106.6,7156.0,106.97,107.44,106.45,106.6,7156.0
2019-08-28 11:00:00,106.72,106.83,106.31,106.51,5659.0,106.72,106.83,106.31,106.51,5659.0
2019-08-28 11:30:00,106.5,107.09,106.3,107.0,12276.0,106.5,107.09,106.3,107.0,12276.0
2019-08-28 12:00:00,106.83,107.5,106.83,107.43,2720.0,106.83,107.5,106.83,107.43,2720.0
2019-08-28 12:30:00,107.47,107.47,107.03,107.23,5300.0,107.47,107.47,107.03,107.23,5300.0
2019-08-28 13:00:00,107.3,108.01,107.24,107.56,13759.0,107.3,108.01,107.24,107.56,13759.0
2019-08-28 13:30:00,107.47,107.96,107.39,107.81,8960.0,107.47,107.96,107.39,107.81,8960.0
2019-08-28 14:00:00,107.89,107.91,107.11,107.22,10713.0,107.89,107.91,107.11,107.22,10713.0
2019-08-28 14:30:00,107.31,108.29,107.31,108.28,7209.0,107.31,108.29,107.31,108.28,7209.0
2019-08-28 15:00:00,108.21,108.37,108.0,108.3,21743.0,108.21,108.37,108.0,108.3,21743.0
2019-08-28 15:30:00,108.29,108.93,108.28,108.74,32479.0,108.29,108.93,108.28,108.74,32479.0
2019-08-29 09:30:00,110.04,111.0,109.13,110.5,26895.0,110.04,111.0,109.13,110.5,26895.0
2019-08-29 10:00:00,110.32,110.59,110.02,110.46,5840.0,110.32,110.59,110.02,110.46,5840.0
2019-08-29 10:30:00,110.42,111.2,110.4,110.87,9404.0,110.42,111.2,110.4,110.87,9404.0
2019-08-29 11:00:00,110.92,111.0,110.33,110.78,18736.0,110.92,111.0,110.33,110.78,18736.0
2019-08-29 11:30:00,110.74,110.82,110.51,110.69,6652.0,110.74,110.82,110.51,110.69,6652.0
2019-08-29 12:00:00,110.64,110.97,110.46,110.81,19589.0,110.64,110.97,110.46,110.81,19589.0
2019-08-29 12:30:00,110.73,111.14,110.72,110.94,12815.0,110.73,111.14,110.72,110.94,12815.0
2019-08-29 13:00:00,110.82,111.19,110.79,111.02,5204.0,110.82,111.19,110.79,111.02,5204.0
2019-08-29 13:30:00,110.99,111.06,110.74,111.05,9841.0,110.99,111.06,110.74,111.05,9841.0
2019-08-29 14:00:00,111.05,111.11,110.79,110.85,6807.0,111.05,111.11,110.79,110.85,6807.0
2019-08-29 14:30:00,110.96,111.17,110.48,111.1,22940.0,110.96,111.17,110.48,111.1,22940.0
2019-08-29 15:00:00,111.09,111.2,110.76,110.85,12159.0,111.09,111.2,110.76,110.85,12159.0
2019-08-29 15:30:00,110.87,110.95,110.66,110.73,35775.0,110.87,110.95,110.66,110.73,35775.0
2019-08-30 09:30:00,111.43,112.0,110.3,110.3,14867.0,111.43,112.0,110.3,110.3,14867.0
2019-08-30 10:00:00,110.4,110.46,108.62,108.62,14197.0,110.4,110.46,108.62,108.62,14197.0
2019-08-30 10:30:00,108.88,109.49,108.43,109.45,26535.0,108.88,109.49,108.43,109.45,26535.0
2019-08-30 11:00:00,109.45,109.54,108.06,108.42,35866.0,109.45,109.54,108.06,108.42,35866.0
2019-08-30 11:30:00,108.43,108.85,108.38,108.6,7241.0,108.43,108.85,108.38,108.6,7241.0
2019-08-30 12:00:00,108.71,108.75,108.38,108.71,4699.0,108.71,108.75,108.38,108.71,4699.0
2019-08-30 12:30:00,108.47,108.61,108.22,108.43,6166.0,108.47,108.61,108.22,108.43,6166.0
2019-08-30 13:00:00,108.41,108.61,108.22,108.61,7282.0,108.41,108.61,108.22,108.61,7282.0
2019-08-30 13:30:00,108.43,108.64,108.35,108.36,3390.0,108.43,108.64,108.35,108.36,3390.0
2019-08-30 14:00:00,108.37,108.9,108.36,108.9,4876.0,108.37,108.9,108.36,108.9,4876.0
2019-08-30 14:30:00,108.88,108.88,108.64,108.66,4605.0,108.88,108.88,108.64,108.66,4605.0
2019-08-30 15:00:00,108.64,108.64,108.35,108.46,9235.0,108.64,108.64,108.35,108.46,9235.0
2019-08-30 15:30:00,108.42,109.35,108.42,109.2,35473.0,108.42,109.35,108.42,109.2,35473.0
2019-09-03 09:30:00,108.05,108.92,105.31,105.32,44603.0,108.05,108.92,105.31,105.32,44603.0
2019-09-03 10:00:00,105.47,106.47,103.51,106.47,41025.0,105.47,106.47,103.51,106.47,41025.0
2019-09-03 10:30:00,106.63,107.4,106.31,107.2,10392.0,106.63,107.4,106.31,107.2,10392.0
2019-09-03 11:00:00,107.26,107.42,106.42,107.05,9644.0,107.26,107.42,106.42,107.05,9644.0
2019-09-03 11:30:00,107.23,107.36,106.84,106.89,6540.0,107.23,107.36,106.84,106.89,6540.0
2019-09-03 12:00:00,106.81,106.95,106.66,106.87,11332.0,106.81,106.95,106.66,106.87,11332.0
2019-09-03 12:30:00,106.84,106.96,106.32,106.59,9830.0,106.84,106.96,106.32,106.59,9830.0
2019-09-03 13:00:00,106.68,107.0,106.54,106.73,9404.0,106.68,107.0,106.54,106.73,9404.0
2019-09-03 13:30:00,106.68,106.81,106.43,106.47,25977.0,106.68,106.81,106.43,106.47,25977.0
2019-09-03 14:00:00,106.47,106.55,106.09,106.34,8795.0,106.47,106.55,106.09,106.34,8795.0
2019-09-03 14:30:00,106.33,106.56,106.16,106.34,13874.0,106.33,106.56,106.16,106.34,13874.0
2019-09-03 15:00:00,106.38,106.47,106.06,106.23,12806.0,106.38,106.47,106.06,106.23,12806.0
2019-09-03 15:30:00,106.26,106.44,105.96,106.05,22428.0,106.26,106.44,105.96,106.05,22428.0
2019-09-04 09:30:00,107.34,107.75,107.04,107.08,12204.0,107.34,107.75,107.04,107.08,12204.0
2019-09-04 10:00:00,107.37,107.65,106.89,107.33,10181.0,107.37,107.65,106.89,107.33,10181.0
2019-09-04 10:30:00,107.42,107.78,107.19,107.4,14659.0,107.42,107.78,107.19,107.4,14659.0
2019-09-04 11:00:00,107.43,107.8,107.31,107.45,17777.0,107.43,107.8,107.31,107.45,17777.0
2019-09-04 11:30:00,107.47,108.01,107.24,107.28,40114.0,107.47,108.01,107.24,107.28,40114.0
2019-09-04 12:00:00,107.55,107.7,107.25,107.3,9657.0,107.55,107.7,107.25,107.3,9657.0
2019-09-04 12:30:00,107.31,107.31,106.8,106.89,11335.0,107.31,107.31,106.8,106.89,11335.0
2019-09-04 13:00:00,106.89,106.89,106.38,106.48,9770.0,106.89,106.89,106.38,106.48,9770.0
2019-09-04 13:30:00,106.39,106.4,105.77,105.84,13253.0,106.39,106.4,105.77,105.84,13253.0
2019-09-04 14:00:00,105.97,105.97,105.4,105.54,6583.0,105.97,105.97,105.4,105.54,6583.0
2019-09-04 14:30:00,105.54,106.31,105.54,106.17,8850.0,105.54,106.31,105.54,106.17,8850.0
2019-09-04 15:00:00,106.09,106.17,105.63,105.79,9527.0,106.09,106.17,105.63,105.79,9527.0
2019-09-04 15:30:00,105.84,106.41,105.74,106.27,36441.0,105.84,106.41,105.74,106.27,36441.0
2019-09-05 09:30:00,107.88,108.32,106.15,106.16,15421.0,107.88,108.32,106.15,106.16,15421.0
2019-09-05 10:00:00,106.33,108.71,106.33,108.15,15077.0,106.33,108.71,106.33,108.15,15077.0
2019-09-05 10:30:00,108.27,108.77,107.72,107.85,17609.0,108.27,108.77,107.72,107.85,17609.0
2019-09-05 11:00:00,107.91,108.33,107.05,107.19,7744.0,107.91,108.33,107.05,107.19,7744.0
2019-09-05 11:30:00,107.12,107.42,106.13,106.13,14810.0,107.12,107.42,106.13,106.13,14810.0
2019-09-05 12:00:00,106.17,107.44,106.16,107.25,11624.0,106.17,107.44,106.16,107.25,11624.0
2019-09-05 12:30:00,107.24,107.92,107.24,107.92,2555.0,107.24,107.92,107.24,107.92,2555.0
2019-09-05 13:00:00,107.93,108.24,107.47,108.2,3518.0,107.93,108.24,107.47,108.2,3518.0
2019-09-05 13:30:00,108.1,108.21,107.75,107.86,4522.0,108.1,108.21,107.75,107.86,4522.0
2019-09-05 14:00:00,107.98,108.7,107.85,108.08,11211.0,107.98,108.7,107.85,108.08,11211.0
2019-09-05 14:30:00,108.21,108.65,108.14,108.5,4691.0,108.21,108.65,108.14,108.5,4691.0
2019-09-05 15:00:00,108.65,109.09,108.55,108.76,8197.0,108.65,109.09,108.55,108.76,8197.0
2019-09-05 15:30:00,108.8,108.91,108.52,108.63,20806.0,108.8,108.91,108.52,108.63,20806.0
2019-09-06 09:30:00,109.27,109.99,108.65,109.11,10995.0,109.27,109.99,108.65,109.11,10995.0
2019-09-06 10:00:00,108.97,109.03,108.26,108.87,4780.0,108.97,109.03,108.26,108.87,4780.0
2019-09-06 10:30:00,109.03,109.2,108.49,108.86,6205.0,109.03,109.2,108.49,108.86,6205.0
2019-09-06 11:00:00,108.94,109.27,108.77,109.11,6944.0,108.94,109.27,108.77,109.11,6944.0
2019-09-06 11:30:00,109.18,109.2,108.97,108.97,6875.0,109.18,109.2,108.97,108.97,6875.0
2019-09-06 12:00:00,108.99,109.3,108.83,109.08,3365.0,108.99,109.3,108.83,109.08,3365.0
2019-09-06 12:30:00,108.94,109.11,108.43,108.72,2894.0,108.94,109.11,108.43,108.72,2894.0
2019-09-06 13:00:00,108.68,109.06,108.68,109.06,2117.0,108.68,109.06,108.68,109.06,2117.0
2019-09-06 13:30:00,109.06,109.27,109.0,109.03,9449.0,109.06,109.27,109.0,109.03,9449.0
2019-09-06 14:00:00,109.08,109.08,108.47,108.69,3320.0,109.08,109.08,108.47,108.69,3320.0
2019-09-06 14:30:00,108.59,108.88,108.43,108.45,5795.0,108.59,108.88,108.43,108.45,5795.0
2019-09-06 15:00:00,108.36,108.71,108.14,108.24,5555.0,108.36,108.71,108.14,108.24,5555.0
2019-09-06 15:30:00,108.24,108.28,107.36,107.37,42865.0,108.24,108.28,107.36,107.37,42865.0
2019-09-09 09:30:00,107.6,107.61,101.6,101.63,37541.0,107.6,107.61,101.6,101.63,37541.0
2019-09-09 10:00:00,101.68,102.19,99.65,100.25,73600.0,101.68,102.19,99.65,100.25,73600.0
2019-09-09 10:30:00,100.24,101.0,99.74,99.87,30753.0,100.24,101.0,99.74,99.87,30753.0
2019-09-09 11:00:00,99.62,99.84,98.27,99.04,45984.0,99.62,99.84,98.27,99.04,45984.0
2019-09-09 11:30:00,99.23,100.23,99.12,99.26,32430.0,99.23,100.23,99.12,99.26,32430.0
2019-09-09 12:00:00,99.25,99.37,96.73,96.9,102413.0,99.25,99.37,96.73,96.9,102413.0
2019-09-09 12:30:00,96.9,97.5,96.13,97.27,72403.0,96.9,97.5,96.13,97.27,72403.0
2019-09-09 13:00:00,97.28,97.51,96.63,97.03,37607.0,97.28,97.51,96.63,97.03,37607.0
2019-09-09 13:30:00,97.03,97.03,96.64,96.92,26467.0,97.03,97.03,96.64,96.92,26467.0
2019-09-09 14:00:00,96.94,97.18,96.66,96.89,15560.0,96.94,97.18,96.66,96.89,15560.0
2019-09-09 14:30:00,96.85,97.27,96.57,96.68,47973.0,96.85,97.27,96.57,96.68,47973.0
2019-09-09 15:00:00,96.7,98.27,96.67,97.85,69920.0,96.7,98.27,96.67,97.85,69920.0
2019-09-09 15:30:00,97.86,98.32,97.64,97.95,52780.0,97.86,98.32,97.64,97.95,52780.0
2019-09-10 09:30:00,96.44,97.27,94.52,96.22,40907.0,96.44,97.27,94.52,96.22,40907.0
2019-09-10 10:00:00,96.42,98.99,96.03,98.64,30013.0,96.42,98.99,96.03,98.64,30013.0
2019-09-10 10:30:00,98.26,98.59,97.48,97.56,12250.0,98.26,98.59,97.48,97.56,12250.0
2019-09-10 11:00:00,97.41,97.74,96.27,96.45,28066.0,97.41,97.74,96.27,96.45,28066.0
2019-09-10 11:30:00,96.26,96.87,96.07,96.32,16443.0,96.26,96.87,96.07,96.32,16443.0
2019-09-10 12:00:00,96.18,96.54,96.1,96.48,10106.0,96.18,96.54,96.1,96.48,10106.0
2019-09-10 12:30:00,96.48,97.04,96.42,96.96,12858.0,96.48,97.04,96.42,96.96,12858.0
2019-09-10 13:00:00,96.91,97.03,96.05,96.05,14716.0,96.91,97.03,96.05,96.05,14716.0
2019-09-10 13:30:00,96.02,96.16,95.53,95.55,13048.0,96.02,96.16,95.53,95.55,13048.0
2019-09-10 14:00:00,95.55,95.69,94.02,94.03,27089.0,95.55,95.69,94.02,94.03,27089.0
2019-09-10 14:30:00,94.06,94.58,93.7,94.52,21876.0,94.06,94.58,93.7,94.52,21876.0
2019-09-10 15:00:00,94.49,94.56,93.91,94.25,24697.0,94.49,94.56,93.91,94.25,24697.0
2019-09-10 15:30:00,94.26,95.25,94.11,95.16,126927.0,94.26,95.25,94.11,95.16,126927.0
2019-09-11 09:30:00,95.26,96.87,94.04,94.6,164404.0,95.26,96.87,94.04,94.6,164404.0
2019-09-11 10:00:00,94.8,96.91,94.61,94.89,45228.0,94.8,96.91,94.61,94.89,45228.0
2019-09-11 10:30:00,94.86,95.46,94.39,94.45,38008.0,94.86,95.46,94.39,94.45,38008.0
2019-09-11 11:00:00,94.34,95.3,94.18,95.02,35791.0,94.34,95.3,94.18,95.02,35791.0
2019-09-11 11:30:00,95.09,96.19,95.0,95.79,16776.0,95.09,96.19,95.0,95.79,16776.0
2019-09-11 12:00:00,95.79,96.58,95.78,96.2,36392.0,95.79,96.58,95.78,96.2,36392.0
2019-09-11 12:30:00,96.18,96.5,96.05,96.33,42341.0,96.18,96.5,96.05,96.33,42341.0
2019-09-11 13:00:00,96.28,96.33,95.78,95.97,29341.0,96.28,96.33,95.78,95.97,29341.0
2019-09-11 13:30:00,96.09,96.09,95.09,95.11,17226.0,96.09,96.09,95.09,95.11,17226.0
2019-09-11 14:00:00,95.23,95.39,94.63,94.78,30178.0,95.23,95.39,94.63,94.78,30178.0
2019-09-11 14:30:00,94.75,94.86,94.36,94.55,13763.0,94.75,94.86,94.36,94.55,13763.0
2019-09-11 15:00:00,94.55,95.54,94.55,95.52,42699.0,94.55,95.54,94.55,95.52,42699.0
2019-09-11 15:30:00,95.53,95.99,94.77,95.05,52134.0,95.53,95.99,94.77,95.05,52134.0
2019-09-12 09:30:00,95.89,97.28,95.89,97.08,39314.0,95.89,97.28,95.89,97.08,39314.0
2019-09-12 10:00:00,97.23,98.64,97.2,98.21,13425.0,97.23,98.64,97.2,98.21,13425.0
2019-09-12 10:30:00,98.04,98.15,97.27,97.28,8259.0,98.04,98.15,97.27,97.28,8259.0
2019-09-12 11:00:00,97.48,97.78,97.0,97.48,13061.0,97.48,97.78,97.0,97.48,13061.0
2019-09-12 11:30:00,97.48,98.74,97.46,98.24,32403.0,97.48,98.74,97.46,98.24,32403.0
2019-09-12 12:00:00,98.13,98.28,97.5,97.88,15865.0,98.13,98.28,97.5,97.88,15865.0
2019-09-12 12:30:00,97.88,98.36,97.72,98.25,14275.0,97.88,98.36,97.72,98.25,14275.0
2019-09-12 13:00:00,98.24,98.86,98.24,98.7,10612.0,98.24,98.86,98.24,98.7,10612.0
2019-09-12 13:30:00,98.63,99.04,98.49,98.69,17658.0,98.63,99.04,98.49,98.69,17658.0
2019-09-12 14:00:00,98.6,99.2,98.53,99.11,23298.0,98.6,99.2,98.53,99.11,23298.0
2019-09-12 14:30:00,99.11,99.55,99.0,99.29,77571.0,99.11,99.55,99.0,99.29,77571.0
2019-09-12 15:00:00,99.28,99.39,99.0,99.06,21699.0,99.28,99.39,99.0,99.06,21699.0
2019-09-12 15:30:00,99.07,99.13,98.31,98.45,47908.0,99.07,99.13,98.31,98.45,47908.0
2019-09-13 09:30:00,98.65,99.4,96.04,96.99,20802.0,98.65,99.4,96.04,96.99,20802.0
2019-09-13 10:00:00,96.97,97.16,96.23,97.15,9933.0,96.97,97.16,96.23,97.15,9933.0
2019-09-13 10:30:00,97.41,98.0,97.07,97.6,11150.0,97.41,98.0,97.07,97.6,11150.0
2019-09-13 11:00:00,97.5,97.5,97.03,97.03,7096.0,97.5,97.5,97.03,97.03,7096.0
2019-09-13 11:30:00,96.96,97.39,96.96,97.19,8070.0,96.96,97.39,96.96,97.19,8070.0
2019-09-13 12:00:00,97.23,97.5,97.06,97.34,20096.0,97.23,97.5,97.06,97.34,20096.0
2019-09-13 12:30:00,97.3,97.46,96.52,96.58,9718.0,97.3,97.46,96.52,96.58,9718.0
2019-09-13 13:00:00,96.67,96.68,95.88,96.11,3639.0,96.67,96.68,95.88,96.11,3639.0
2019-09-13 13:30:00,95.93,96.09,95.17,95.17,8717.0,95.93,96.09,95.17,95.17,8717.0
2019-09-13 14:00:00,95.2,95.44,95.07,95.29,8782.0,95.2,95.44,95.07,95.29,8782.0
2019-09-13 14:30:00,95.38,95.45,95.08,95.22,7384.0,95.38,95.45,95.08,95.22,7384.0
2019-09-13 15:00:00,95.21,95.29,94.99,95.12,11715.0,95.21,95.29,94.99,95.12,11715.0
2019-09-13 15:30:00,95.1,95.12,94.43,94.6,40190.0,95.1,95.12,94.43,94.6,40190.0
2019-09-16 09:30:00,93.65,94.35,92.93,94.19,30597.0,93.65,94.35,92.93,94.19,30597.0
2019-09-16 10:00:00,94.06,95.01,93.69,94.62,10103.0,94.06,95.01,93.69,94.62,10103.0
2019-09-16 10:30:00,94.48,95.31,94.46,95.18,16956.0,94.48,95.31,94.46,95.18,16956.0
2019-09-16 11:00:00,95.1,95.56,94.79,95.47,20221.0,95.1,95.56,94.79,95.47,20221.0
2019-09-16 11:30:00,95.43,95.43,94.98,95.15,18840.0,95.43,95.43,94.98,95.15,18840.0
2019-09-16 12:00:00,95.08,95.43,95.01,95.43,11983.0,95.08,95.43,95.01,95.43,11983.0
2019-09-16 12:30:00,95.39,95.79,95.39,95.71,9620.0,95.39,95.79,95.39,95.71,9620.0
2019-09-16 13:00:00,95.66,95.78,95.54,95.6,12246.0,95.66,95.78,95.54,95.6,12246.0
2019-09-16 13:30:00,95.63,95.84,95.21,95.75,21191.0,95.63,95.84,95.21,95.75,21191.0
2019-09-16 14:00:00,95.66,95.9,95.53,95.88,8159.0,95.66,95.9,95.53,95.88,8159.0
2019-09-16 14:30:00,95.79,95.94,95.4,95.45,9611.0,95.79,95.94,95.4,95.45,9611.0
2019-09-16 15:00:00,95.38,95.49,95.1,95.19,9041.0,95.38,95.49,95.1,95.19,9041.0
2019-09-16 15:30:00,95.12,95.25,94.78,95.1,39385.0,95.12,95.25,94.78,95.1,39385.0
2019-09-17 09:30:00,94.82,96.7,94.76,96.32,16441.0,94.82,96.7,94.76,96.32,16441.0
2019-09-17 10:00:00,96.3,96.34,95.76,96.3,19608.0,96.3,96.34,95.76,96.3,19608.0
2019-09-17 10:30:00,96.47,96.5,95.81,96.48,5570.0,96.47,96.5,95.81,96.48,5570.0
2019-09-17 11:00:00,96.47,96.61,95.99,96.09,28624.0,96.47,96.61,95.99,96.09,28624.0
2019-09-17 11:30:00,96.09,96.27,95.95,96.15,51727.0,96.09,96.27,95.95,96.15,51727.0
2019-09-17 12:00:00,96.17,96.57,96.04,96.57,20842.0,96.17,96.57,96.04,96.57,20842.0
2019-09-17 12:30:00,96.55,96.58,96.24,96.27,14497.0,96.55,96.58,96.24,96.27,14497.0
2019-09-17 13:00:00,96.34,96.38,95.32,95.32,9009.0,96.34,96.38,95.32,95.32,9009.0
2019-09-17 13:30:00,95.38,95.87,95.25,95.75,12840.0,95.38,95.87,95.25,95.75,12840.0
2019-09-17 14:00:00,95.7,95.89,95.6,95.65,18269.0,95.7,95.89,95.6,95.65,18269.0
2019-09-17 14:30:00,95.6,95.82,95.38,95.82,18971.0,95.6,95.82,95.38,95.82,18971.0
2019-09-17 15:00:00,95.77,95.99,95.58,95.99,15741.0,95.77,95.99,95.58,95.99,15741.0
2019-09-17 15:30:00,96.09,96.48,95.95,96.13,33400.0,96.09,96.48,95.95,96.13,33400.0
2019-09-18 09:30:00,95.7,96.05,93.69,94.7,20321.0,95.7,96.05,93.69,94.7,20321.0
2019-09-18 10:00:00,94.72,96.06,94.72,95.96,15404.0,94.72,96.06,94.72,95.96,15404.0
2019-09-18 10:30:00,95.87,96.59,95.86,96.41,26536.0,95.87,96.59,95.86,96.41,26536.0
2019-09-18 11:00:00,96.45,97.04,96.4,96.96,25865.0,96.45,97.04,96.4,96.96,25865.0
2019-09-18 11:30:00,96.97,97.15,95.93,95.93,9534.0,96.97,97.15,95.93,95.93,9534.0
2019-09-18 12:00:00,95.93,96.24,95.7,96.24,6105.0,95.93,96.24,95.7,96.24,6105.0
2019-09-18 12:30:00,96.22,96.33,95.9,95.91,4787.0,96.22,96.33,95.9,95.91,4787.0
2019-09-18 13:00:00,95.9,95.95,95.19,95.32,4100.0,95.9,95.95,95.19,95.32,4100.0
2019-09-18 13:30:00,95.31,96.79,95.31,96.71,11130.0,95.31,96.79,95.31,96.71,11130.0
2019-09-18 14:00:00,96.87,97.0,95.4,95.8,13564.0,96.87,97.0,95.4,95.8,13564.0
2019-09-18 14:30:00,95.67,96.14,95.24,95.94,10462.0,95.67,96.14,95.24,95.94,10462.0
2019-09-18 15:00:00,96.07,96.65,95.81,96.59,24545.0,96.07,96.65,95.81,96.59,24545.0
2019-09-18 15:30:00,96.5,97.19,96.44,96.92,25355.0,96.5,97.19,96.44,96.92,25355.0
2019-09-19 09:30:00,97.32,97.93,96.5,96.86,12265.0,97.32,97.93,96.5,96.86,12265.0
2019-09-19 10:00:00,96.93,97.63,96.92,97.32,3311.0,96.93,97.63,96.92,97.32,3311.0
2019-09-19 10:30:00,97.55,97.7,96.95,97.55,15282.0,97.55,97.7,96.95,97.55,15282.0
2019-09-19 11:00:00,97.43,98.52,97.43,98.51,11773.0,97.43,98.52,97.43,98.51,11773.0
2019-09-19 11:30:00,98.39,98.39,97.61,97.74,7740.0,98.39,98.39,97.61,97.74,7740.0
2019-09-19 12:00:00,97.74,97.77,97.18,97.19,6023.0,97.74,97.77,97.18,97.19,6023.0
2019-09-19 12:30:00,97.2,97.59,97.15,97.59,9053.0,97.2,97.59,97.15,97.59,9053.0
2019-09-19 13:00:00,97.35,97.4,96.75,96.91,3976.0,97.35,97.4,96.75,96.91,3976.0
2019-09-19 13:30:00,96.88,96.88,96.51,96.77,3400.0,96.88,96.88,96.51,96.77,3400.0
2019-09-19 14:00:00,96.9,97.53,96.83,97.16,9705.0,96.9,97.53,96.83,97.16,9705.0
2019-09-19 14:30:00,97.14,97.26,96.89,97.18,2600.0,97.14,97.26,96.89,97.18,2600.0
2019-09-19 15:00:00,97.11,97.33,97.0,97.14,6247.0,97.11,97.33,97.0,97.14,6247.0
2019-09-19 15:30:00,97.01,97.19,96.86,97.0,17856.0,97.01,97.19,96.86,97.0,17856.0
2019-09-20 09:30:00,97.6,99.5,97.33,98.79,18859.0,97.6,99.5,97.33,98.79,18859.0
2019-09-20 10:00:00,98.82,99.33,98.81,99.05,5796.0,98.82,99.33,98.81,99.05,5796.0
2019-09-20 10:30:00,99.19,99.19,98.25,98.72,5341.0,99.19,99.19,98.25,98.72,5341.0
2019-09-20 11:00:00,98.67,98.67,97.71,97.71,10299.0,98.67,98.67,97.71,97.71,10299.0
2019-09-20 11:30:00,97.79,97.82,97.12,97.5,5430.0,97.79,97.82,97.12,97.5,5430.0
2019-09-20 12:00:00,97.51,97.69,97.19,97.34,5794.0,97.51,97.69,97.19,97.34,5794.0
2019-09-20 12:30:00,97.34,97.45,97.04,97.45,3000.0,97.34,97.45,97.04,97.45,3000.0
2019-09-20 13:00:00,97.42,97.54,96.46,97.19,7980.0,97.42,97.54,96.46,97.19,7980.0
2019-09-20 13:30:00,97.25,98.14,97.06,98.0,19126.0,97.25,98.14,97.06,98.0,19126.0
2019-09-20 14:00:00,98.17,98.56,97.89,98.56,5695.0,98.17,98.56,97.89,98.56,5695.0
2019-09-20 14:30:00,98.55,98.78,98.27,98.61,16008.0,98.55,98.78,98.27,98.61,16008.0
2019-09-20 15:00:00,98.54,98.88,98.44,98.55,12135.0,98.54,98.88,98.44,98.55,12135.0
2019-09-20 15:30:00,98.55,99.04,98.42,98.84,92149.0,98.55,99.04,98.42,98.84,92149.0
2019-09-23 09:30:00,98.79,99.41,98.18,98.44,16007.0,98.79,99.41,98.18,98.44,16007.0
2019-09-23 10:00:00,98.33,99.71,97.85,99.44,9897.0,98.33,99.71,97.85,99.44,9897.0
2019-09-23 10:30:00,99.48,99.68,98.93,99.22,6552.0,99.48,99.68,98.93,99.22,6552.0
2019-09-23 11:00:00,99.23,99.54,98.97,99.13,17175.0,99.23,99.54,98.97,99.13,17175.0
2019-09-23 11:30:00,99.42,99.71,99.41,99.57,10909.0,99.42,99.71,99.41,99.57,10909.0
2019-09-23 12:00:00,99.6,100.35,99.6,99.9,10674.0,99.6,100.35,99.6,99.9,10674.0
2019-09-23 12:30:00,99.97,100.45,99.97,100.1,7538.0,99.97,100.45,99.97,100.1,7538.0
2019-09-23 13:00:00,100.2,100.35,99.97,100.35,9340.0,100.2,100.35,99.97,100.35,9340.0
2019-09-23 13:30:00,100.2,100.21,99.92,100.08,16810.0,100.2,100.21,99.92,100.08,16810.0
2019-09-23 14:00:00,100.02,100.44,100.0,100.32,10514.0,100.02,100.44,100.0,100.32,10514.0
2019-09-23 14:30:00,100.16,100.25,99.99,100.19,20850.0,100.16,100.25,99.99,100.19,20850.0
2019-09-23 15:00:00,100.24,100.6,100.03,100.6,15364.0,100.24,100.6,100.03,100.6,15364.0
2019-09-23 15:30:00,100.58,100.58,100.14,100.29,25891.0,100.58,100.58,100.14,100.29,25891.0
2019-09-24 09:30:00,100.95,101.54,100.18,101.0,27202.0,100.95,101.54,100.18,101.0,27202.0
2019-09-24 10:00:00,101.0,101.19,100.5,100.72,23656.0,101.0,101.19,100.5,100.72,23656.0
2019-09-24 10:30:00,100.79,101.04,100.22,100.48,25380.0,100.79,101.04,100.22,100.48,25380.0
2019-09-24 11:00:00,100.25,100.28,99.44,99.59,27739.0,100.25,100.28,99.44,99.59,27739.0
2019-09-24 11:30:00,99.59,99.6,97.89,98.11,21874.0,99.59,99.6,97.89,98.11,21874.0
2019-09-24 12:00:00,98.12,98.9,97.99,98.08,12831.0,98.12,98.9,97.99,98.08,12831.0
2019-09-24 12:30:00,97.94,98.09,97.39,97.59,8709.0,97.94,98.09,97.39,97.59,8709.0
2019-09-24 13:00:00,97.59,97.98,97.38,97.64,12169.0,97.59,97.98,97.38,97.64,12169.0
2019-09-24 13:30:00,97.61,97.84,97.34,97.58,6600.0,97.61,97.84,97.34,97.58,6600.0
2019-09-24 14:00:00,97.61,98.36,97.1,98.09,12602.0,97.61,98.36,97.1,98.09,12602.0
2019-09-24 14:30:00,98.17,98.27,97.38,97.38,8234.0,98.17,98.27,97.38,97.38,8234.0
2019-09-24 15:00:00,97.3,97.54,96.87,97.11,9870.0,97.3,97.54,96.87,97.11,9870.0
2019-09-24 15:30:00,96.99,97.53,96.84,97.41,34214.0,96.99,97.53,96.84,97.41,34214.0
2019-09-25 09:30:00,97.14,98.97,95.8,96.01,38353.0,97.14,98.97,95.8,96.01,38353.0
2019-09-25 10:00:00,95.84,96.51,95.11,96.15,31673.0,95.84,96.51,95.11,96.15,31673.0
2019-09-25 10:30:00,96.28,96.82,95.83,96.72,12257.0,96.28,96.82,95.83,96.72,12257.0
2019-09-25 11:00:00,96.77,97.29,96.69,96.83,11088.0,96.77,97.29,96.69,96.83,11088.0
2019-09-25 11:30:00,96.64,97.19,96.44,97.0,13057.0,96.64,97.19,96.44,97.0,13057.0
2019-09-25 12:00:00,97.06,97.45,96.74,96.95,14227.0,97.06,97.45,96.74,96.95,14227.0
2019-09-25 12:30:00,96.87,97.25,96.87,97.2,10913.0,96.87,97.25,96.87,97.2,10913.0
2019-09-25 13:00:00,97.09,97.31,96.92,96.92,6600.0,97.09,97.31,96.92,96.92,6600.0
2019-09-25 13:30:00,97.0,97.46,96.9,97.45,10210.0,97.0,97.46,96.9,97.45,10210.0
2019-09-25 14:00:00,97.35,98.37,97.35,98.23,11077.0,97.35,98.37,97.35,98.23,11077.0
2019-09-25 14:30:00,98.24,98.59,98.1,98.57,8661.0,98.24,98.59,98.1,98.57,8661.0
2019-09-25 15:00:00,98.53,99.14,98.5,99.0,15818.0,98.53,99.14,98.5,99.0,15818.0
2019-09-25 15:30:00,99.0,99.03,98.71,98.75,25808.0,99.0,99.03,98.71,98.75,25808.0
2019-09-26 09:30:00,98.46,99.2,97.98,97.98,17169.0,98.46,99.2,97.98,97.98,17169.0
2019-09-26 10:00:00,98.33,99.18,98.01,98.8,7776.0,98.33,99.18,98.01,98.8,7776.0
2019-09-26 10:30:00,98.76,98.79,98.04,98.04,7503.0,98.76,98.79,98.04,98.04,7503.0
2019-09-26 11:00:00,97.8,98.09,97.35,97.75,11332.0,97.8,98.09,97.35,97.75,11332.0
2019-09-26 11:30:00,97.93,98.01,97.21,97.34,6437.0,97.93,98.01,97.21,97.34,6437.0
2019-09-26 12:00:00,97.48,98.29,97.48,98.29,7300.0,97.48,98.29,97.48,98.29,7300.0
2019-09-26 12:30:00,98.37,98.39,97.95,98.05,5370.0,98.37,98.39,97.95,98.05,5370.0
2019-09-26 13:00:00,98.14,98.55,98.12,98.38,11949.0,98.14,98.55,98.12,98.38,11949.0
2019-09-26 13:30:00,98.3,98.63,98.0,98.09,7816.0,98.3,98.63,98.0,98.09,7816.0
2019-09-26 14:00:00,98.17,98.33,97.86,97.86,4090.0,98.17,98.33,97.86,97.86,4090.0
2019-09-26 14:30:00,98.05,98.3,97.93,98.1,8785.0,98.05,98.3,97.93,98.1,8785.0
2019-09-26 15:00:00,98.14,98.3,98.04,98.15,11852.0,98.14,98.3,98.04,98.15,11852.0
2019-09-26 15:30:00,98.16,98.59,98.1,98.3,37978.0,98.16,98.59,98.1,98.3,37978.0
2019-09-27 09:30:00,98.83,99.12,96.63,96.97,10917.0,98.83,99.12,96.63,96.97,10917.0
2019-09-27 10:00:00,96.9,96.96,96.4,96.42,5648.0,96.9,96.96,96.4,96.42,5648.0
2019-09-27 10:30:00,96.45,96.88,95.92,96.77,11275.0,96.45,96.88,95.92,96.77,11275.0
2019-09-27 11:00:00,96.75,96.8,95.85,95.88,10957.0,96.75,96.8,95.85,95.88,10957.0
2019-09-27 11:30:00,95.83,96.14,94.72,95.71,26848.0,95.83,96.14,94.72,95.71,26848.0
2019-09-27 12:00:00,95.81,95.98,95.41,95.55,7191.0,95.81,95.98,95.41,95.55,7191.0
2019-09-27 12:30:00,95.38,95.64,93.96,93.96,15354.0,95.38,95.64,93.96,93.96,15354.0
2019-09-27 13:00:00,93.77,94.55,93.77,94.26,6218.0,93.77,94.55,93.77,94.26,6218.0
2019-09-27 13:30:00,94.3,94.96,94.21,94.72,5203.0,94.3,94.96,94.21,94.72,5203.0
2019-09-27 14:00:00,94.73,94.73,94.05,94.18,5800.0,94.73,94.73,94.05,94.18,5800.0
2019-09-27 14:30:00,94.27,94.35,93.81,94.12,24148.0,94.27,94.35,93.81,94.12,24148.0
2019-09-27 15:00:00,94.13,94.67,93.97,94.46,49722.0,94.13,94.67,93.97,94.46,49722.0
2019-09-27 15:30:00,94.53,95.24,94.46,95.15,51074.0,94.53,95.24,94.46,95.15,51074.0
2019-09-30 09:30:00,95.59,96.57,94.98,95.85,32212.0,95.59,96.57,94.98,95.85,32212.0
2019-09-30 10:00:00,96.0,96.5,95.94,96.35,23454.0,96.0,96.5,95.94,96.35,23454.0
2019-09-30 10:30:00,96.42,97.28,96.27,96.9,14217.0,96.42,97.28,96.27,96.9,14217.0
2019-09-30 11:00:00,96.96,97.03,96.43,96.87,9806.0,96.96,97.03,96.43,96.87,9806.0
2019-09-30 11:30:00,96.86,97.21,96.66,96.92,14839.0,96.86,97.21,96.66,96.92,14839.0
2019-09-30 12:00:00,97.01,97.41,96.97,97.41,4929.0,97.01,97.41,96.97,97.41,4929.0
2019-09-30 12:30:00,97.43,97.85,97.26,97.38,10108.0,97.43,97.85,97.26,97.38,10108.0
2019-09-30 13:00:00,97.43,97.81,97.35,97.47,5215.0,97.43,97.81,97.35,97.47,5215.0
2019-09-30 13:30:00,97.44,97.65,97.17,97.54,9834.0,97.44,97.65,97.17,97.54,9834.0
2019-09-30 14:00:00,97.54,98.2,97.52,97.58,13867.0,97.54,98.2,97.52,97.58,13867.0
2019-09-30 14:30:00,97.56,97.7,97.19,97.26,12468.0,97.56,97.7,97.19,97.26,12468.0
2019-09-30 15:00:00,97.29,97.49,97.24,97.34,10388.0,97.29,97.49,97.24,97.34,10388.0
2019-09-30 15:30:00,97.36,97.72,97.22,97.56,35377.0,97.36,97.72,97.22,97.56,35377.0
2019-10-01 09:30:00,97.74,98.11,97.2,97.25,16976.0,97.74,98.11,97.2,97.25,16976.0
2019-10-01 10:00:00,97.13,97.25,96.38,97.25,12103.0,97.13,97.25,96.38,97.25,12103.0
2019-10-01 10:30:00,97.41,98.09,97.06,97.6,8466.0,97.41,98.09,97.06,97.6,8466.0
2019-10-01 11:00:00,97.17,97.31,96.92,97.25,3000.0,97.17,97.31,96.92,97.25,3000.0
2019-10-01 11:30:00,97.17,97.43,96.93,97.14,6146.0,97.17,97.43,96.93,97.14,6146.0
2019-10-01 12:00:00,97.19,97.21,96.8,96.84,3220.0,97.19,97.21,96.8,96.84,3220.0
2019-10-01 12:30:00,96.79,97.16,96.78,97.02,1900.0,96.79,97.16,96.78,97.02,1900.0
2019-10-01 13:00:00,96.93,96.93,96.4,96.51,3411.0,96.93,96.93,96.4,96.51,3411.0
2019-10-01 13:30:00,96.32,96.49,96.08,96.21,3414.0,96.32,96.49,96.08,96.21,3414.0
2019-10-01 14:00:00,96.09,96.36,96.05,96.06,1982.0,96.09,96.36,96.05,96.06,1982.0
2019-10-01 14:30:00,96.04,96.5,96.04,96.46,5962.0,96.04,96.5,96.04,96.46,5962.0
2019-10-01 15:00:00,96.39,96.43,95.96,96.18,4722.0,96.39,96.43,95.96,96.18,4722.0
2019-10-01 15:30:00,96.07,96.38,95.87,96.2,20239.0,96.07,96.38,95.87,96.2,20239.0
2019-10-02 09:30:00,95.37,95.37,93.04,94.13,10220.0,95.37,95.37,93.04,94.13,10220.0
2019-10-02 10:00:00,94.1,94.8,93.79,94.16,10246.0,94.1,94.8,93.79,94.16,10246.0
2019-10-02 10:30:00,93.83,93.83,92.12,92.95,16641.0,93.83,93.83,92.12,92.95,16641.0
2019-10-02 11:00:00,92.91,93.55,92.79,93.27,13318.0,92.91,93.55,92.79,93.27,13318.0
2019-10-02 11:30:00,93.36,93.92,92.64,93.87,15155.0,93.36,93.92,92.64,93.87,15155.0
2019-10-02 12:00:00,93.73,93.73,93.22,93.6,5669.0,93.73,93.73,93.22,93.6,5669.0
2019-10-02 12:30:00,93.61,93.61,92.86,92.89,2545.0,93.61,93.61,92.86,92.89,2545.0
2019-10-02 13:00:00,92.89,93.51,92.88,93.51,7106.0,92.89,93.51,92.88,93.51,7106.0
2019-10-02 13:30:00,93.58,93.84,93.37,93.47,9787.0,93.58,93.84,93.37,93.47,9787.0
2019-10-02 14:00:00,93.38,93.72,93.04,93.72,4837.0,93.38,93.72,93.04,93.72,4837.0
2019-10-02 14:30:00,93.76,93.84,93.39,93.76,5273.0,93.76,93.84,93.39,93.76,5273.0
2019-10-02 15:00:00,93.85,94.09,93.56,93.98,7024.0,93.85,94.09,93.56,93.98,7024.0
2019-10-02 15:30:00,94.02,94.4,93.97,94.21,24007.0,94.02,94.4,93.97,94.21,24007.0
2019-10-03 09:30:00,93.89,94.75,93.5,94.18,19078.0,93.89,94.75,93.5,94.18,19078.0
2019-10-03 10:00:00,94.07,94.21,92.34,93.62,13253.0,94.07,94.21,92.34,93.62,13253.0
2019-10-03 10:30:00,93.94,94.09,93.55,93.81,4800.0,93.94,94.09,93.55,93.81,4800.0
2019-10-03 11:00:00,94.11,95.31,94.11,94.97,12096.0,94.11,95.31,94.11,94.97,12096.0
2019-10-03 11:30:00,94.88,95.26,94.61,95.01,4394.0,94.88,95.26,94.61,95.01,4394.0
2019-10-03 12:00:00,95.1,95.4,94.8,95.21,6333.0,95.1,95.4,94.8,95.21,6333.0
2019-10-03 12:30:00,95.39,95.83,95.33,95.76,7348.0,95.39,95.83,95.33,95.76,7348.0
2019-10-03 13:00:00,95.93,96.12,95.74,95.74,3090.0,95.93,96.12,95.74,95.74,3090.0
2019-10-03 13:30:00,95.74,96.45,95.71,96.17,7708.0,95.74,96.45,95.71,96.17,7708.0
2019-10-03 14:00:00,96.26,96.86,96.14,96.64,27926.0,96.26,96.86,96.14,96.64,27926.0
2019-10-03 14:30:00,96.78,97.03,96.68,96.79,7456.0,96.78,97.03,96.68,96.79,7456.0
2019-10-03 15:00:00,96.83,96.87,96.47,96.69,7500.0,96.83,96.87,96.47,96.69,7500.0
2019-10-03 15:30:00,96.63,97.17,96.58,97.16,34205.0,96.63,97.17,96.58,97.16,34205.0
2019-10-04 09:30:00,97.63,98.91,96.56,97.55,18360.0,97.63,98.91,96.56,97.55,18360.0
2019-10-04 10:00:00,97.58,97.58,95.94,95.96,12988.0,97.58,97.58,95.94,95.96,12988.0
2019-10-04 10:30:00,96.15,96.18,95.44,95.85,12313.0,96.15,96.18,95.44,95.85,12313.0
2019-10-04 11:00:00,95.82,96.59,95.71,96.4,11884.0,95.82,96.59,95.71,96.4,11884.0
2019-10-04 11:30:00,96.44,96.87,96.21,96.47,9600.0,96.44,96.87,96.21,96.47,9600.0
2019-10-04 12:00:00,96.53,96.71,96.17,96.29,11663.0,96.53,96.71,96.17,96.29,11663.0
2019-10-04 12:30:00,96.33,96.49,96.22,96.37,12600.0,96.33,96.49,96.22,96.37,12600.0
2019-10-04 13:00:00,96.33,96.98,96.23,96.98,15544.0,96.33,96.98,96.23,96.98,15544.0
2019-10-04 13:30:00,96.97,97.37,96.93,97.13,11096.0,96.97,97.37,96.93,97.13,11096.0
2019-10-04 14:00:00,97.19,97.62,97.19,97.51,10324.0,97.19,97.62,97.19,97.51,10324.0
2019-10-04 14:30:00,97.48,97.75,97.39,97.74,10307.0,97.48,97.75,97.39,97.74,10307.0
2019-10-04 15:00:00,97.77,97.89,97.23,97.23,8607.0,97.77,97.89,97.23,97.23,8607.0
2019-10-04 15:30:00,97.14,97.51,97.14,97.44,34777.0,97.14,97.51,97.14,97.44,34777.0
2019-10-07 09:30:00,97.12,98.03,96.98,97.05,10300.0,97.12,98.03,96.98,97.05,10300.0
2019-10-07 10:00:00,97.01,97.66,96.92,97.2,10738.0,97.01,97.66,96.92,97.2,10738.0
2019-10-07 10:30:00,97.11,97.8,97.0,97.8,13405.0,97.11,97.8,97.0,97.8,13405.0
2019-10-07 11:00:00,97.76,98.01,97.61,97.85,8331.0,97.76,98.01,97.61,97.85,8331.0
2019-10-07 11:30:00,97.85,98.32,97.77,98.08,18519.0,97.85,98.32,97.77,98.08,18519.0
2019-10-07 12:00:00,98.26,98.38,97.87,97.94,10720.0,98.26,98.38,97.87,97.94,10720.0
2019-10-07 12:30:00,97.77,98.01,97.64,97.94,4262.0,97.77,98.01,97.64,97.94,4262.0
2019-10-07 13:00:00,97.86,97.93,97.5,97.68,3125.0,97.86,97.93,97.5,97.68,3125.0
2019-10-07 13:30:00,97.67,98.27,97.67,98.24,4400.0,97.67,98.27,97.67,98.24,4400.0
2019-10-07 14:00:00,98.17,98.32,97.92,98.26,5992.0,98.17,98.32,97.92,98.26,5992.0
2019-10-07 14:30:00,98.21,98.23,98.07,98.23,4527.0,98.21,98.23,98.07,98.23,4527.0
2019-10-07 15:00:00,98.14,98.71,98.1,98.61,8313.0,98.14,98.71,98.1,98.61,8313.0
2019-10-07 15:30:00,98.59,98.7,98.03,98.34,17126.0,98.59,98.7,98.03,98.34,17126.0
2019-10-08 09:30:00,97.94,99.1,95.65,95.84,11025.0,97.94,99.1,95.65,95.84,11025.0
2019-10-08 10:00:00,95.77,95.92,94.22,95.82,13241.0,95.77,95.92,94.22,95.82,13241.0
2019-10-08 10:30:00,95.5,96.37,95.32,96.37,5769.0,95.5,96.37,95.32,96.37,5769.0
2019-10-08 11:00:00,96.31,96.32,95.61,95.76,9602.0,96.31,96.32,95.61,95.76,9602.0
2019-10-08 11:30:00,95.73,95.85,95.34,95.65,5408.0,95.73,95.85,95.34,95.65,5408.0
2019-10-08 12:00:00,95.45,95.98,95.37,95.74,3878.0,95.45,95.98,95.37,95.74,3878.0
2019-10-08 12:30:00,95.87,96.5,95.79,96.03,4100.0,95.87,96.5,95.79,96.03,4100.0
2019-10-08 13:00:00,95.91,96.17,95.7,96.09,4344.0,95.91,96.17,95.7,96.09,4344.0
2019-10-08 13:30:00,96.06,96.55,96.06,96.24,8969.0,96.06,96.55,96.06,96.24,8969.0
2019-10-08 14:00:00,96.26,96.45,96.14,96.38,11278.0,96.26,96.45,96.14,96.38,11278.0
2019-10-08 14:30:00,96.49,97.49,96.39,96.82,29535.0,96.49,97.49,96.39,96.82,29535.0
2019-10-08 15:00:00,97.07,97.07,96.39,96.55,5400.0,97.07,97.07,96.39,96.55,5400.0
2019-10-08 15:30:00,96.51,96.73,95.51,95.58,27411.0,96.51,96.73,95.51,95.58,27411.0
2019-10-09 09:30:00,96.75,97.6,96.33,97.29,11151.0,96.75,97.6,96.33,97.29,11151.0
2019-10-09 10:00:00,97.73,97.82,97.37,97.66,3420.0,97.73,97.82,97.37,97.66,3420.0
2019-10-09 10:30:00,97.9,98.08,97.5,98.0,5892.0,97.9,98.08,97.5,98.0,5892.0
2019-10-09 11:00:00,98.15,98.15,97.35,97.35,9126.0,98.15,98.15,97.35,97.35,9126.0
2019-10-09 11:30:00,97.39,97.83,97.39,97.73,5200.0,97.39,97.83,97.39,97.73,5200.0
2019-10-09 12:00:00,97.77,97.78,97.36,97.78,6855.0,97.77,97.78,97.36,97.78,6855.0
2019-10-09 12:30:00,97.93,98.26,97.77,98.26,8547.0,97.93,98.26,97.77,98.26,8547.0
2019-10-09 13:00:00,98.32,98.35,98.12,98.16,3420.0,98.32,98.35,98.12,98.16,3420.0
2019-10-09 13:30:00,98.24,98.73,98.24,98.58,6325.0,98.24,98.73,98.24,98.58,6325.0
2019-10-09 14:00:00,98.56,98.65,98.29,98.53,7134.0,98.56,98.65,98.29,98.53,7134.0
2019-10-09 14:30:00,98.56,99.19,98.56,98.89,14156.0,98.56,99.19,98.56,98.89,14156.0
2019-10-09 15:00:00,98.95,98.95,98.6,98.6,4296.0,98.95,98.95,98.6,98.6,4296.0
2019-10-09 15:30:00,98.65,98.74,98.09,98.34,16234.0,98.65,98.74,98.09,98.34,16234.0
2019-10-10 09:30:00,97.73,98.06,97.2,97.95,11593.0,97.73,98.06,97.2,97.95,11593.0
2019-10-10 10:00:00,97.95,97.95,96.74,96.99,5279.0,97.95,97.95,96.74,96.99,5279.0
2019-10-10 10:30:00,97.03,97.35,96.81,97.33,7917.0,97.03,97.35,96.81,97.33,7917.0
2019-10-10 11:00:00,97.63,97.93,97.54,97.82,10313.0,97.63,97.93,97.54,97.82,10313.0
2019-10-10 11:30:00,97.77,97.99,97.74,97.74,6275.0,97.77,97.99,97.74,97.74,6275.0
2019-10-10 12:00:00,97.47,97.89,97.47,97.6,6073.0,97.47,97.89,97.47,97.6,6073.0
2019-10-10 12:30:00,97.55,97.6,97.21,97.51,6481.0,97.55,97.6,97.21,97.51,6481.0
2019-10-10 13:00:00,97.58,98.34,97.44,98.23,12205.0,97.58,98.34,97.44,98.23,12205.0
2019-10-10 13:30:00,98.2,98.24,97.74,98.24,5939.0,98.2,98.24,97.74,98.24,5939.0
2019-10-10 14:00:00,98.22,98.53,97.87,98.27,6725.0,98.22,98.53,97.87,98.27,6725.0
2019-10-10 14:30:00,98.23,98.5,98.08,98.47,7249.0,98.23,98.5,98.08,98.47,7249.0
2019-10-10 15:00:00,98.45,98.72,98.36,98.54,20051.0,98.45,98.72,98.36,98.54,20051.0
2019-10-10 15:30:00,98.57,98.83,98.47,98.65,8557.0,98.57,98.83,98.47,98.65,8557.0
2019-10-11 09:30:00,99.75,100.78,99.74,100.78,9915.0,99.75,100.78,99.74,100.78,9915.0
2019-10-11 10:00:00,100.56,100.86,100.05,100.86,11402.0,100.56,100.86,100.05,100.86,11402.0
2019-10-11 10:30:00,100.83,101.07,100.55,100.75,9162.0,100.83,101.07,100.55,100.75,9162.0
2019-10-11 11:00:00,100.88,101.09,100.2,100.43,10661.0,100.88,101.09,100.2,100.43,10661.0
2019-10-11 11:30:00,100.42,100.78,100.13,100.38,5974.0,100.42,100.78,100.13,100.38,5974.0
2019-10-11 12:00:00,100.22,100.22,99.97,100.02,2367.0,100.22,100.22,99.97,100.02,2367.0
2019-10-11 12:30:00,99.91,100.19,99.51,100.02,9143.0,99.91,100.19,99.51,100.02,9143.0
2019-10-11 13:00:00,100.14,100.19,99.69,100.0,4793.0,100.14,100.19,99.69,100.0,4793.0
2019-10-11 13:30:00,99.86,100.56,99.81,100.36,7945.0,99.86,100.56,99.81,100.36,7945.0
2019-10-11 14:00:00,100.35,100.44,100.23,100.32,2433.0,100.35,100.44,100.23,100.32,2433.0
2019-10-11 14:30:00,100.23,100.73,100.22,100.73,1775.0,100.23,100.73,100.22,100.73,1775.0
2019-10-11 15:00:00,100.36,100.46,100.2,100.2,8057.0,100.36,100.46,100.2,100.2,8057.0
2019-10-11 15:30:00,100.2,100.32,98.9,99.11,48465.0,100.2,100.32,98.9,99.11,48465.0
2019-10-14 09:30:00,98.77,99.78,98.24,99.54,4838.0,98.77,99.78,98.24,99.54,4838.0
2019-10-14 10:00:00,99.44,99.95,99.17,99.4,3750.0,99.44,99.95,99.17,99.4,3750.0
2019-10-14 10:30:00,99.88,100.48,99.88,100.39,4334.0,99.88,100.48,99.88,100.39,4334.0
2019-10-14 11:00:00,100.67,100.67,99.62,99.7,2428.0,100.67,100.67,99.62,99.7,2428.0
2019-10-14 11:30:00,99.77,99.77,99.51,99.61,1300.0,99.77,99.77,99.51,99.61,1300.0
2019-10-14 12:00:00,99.62,99.62,99.13,99.13,2000.0,99.62,99.62,99.13,99.13,2000.0
2019-10-14 12:30:00,99.03,99.19,98.88,99.0,3585.0,99.03,99.19,98.88,99.0,3585.0
2019-10-14 13:00:00,99.1,99.48,99.1,99.29,1000.0,99.1,99.48,99.1,99.29,1000.0
2019-10-14 13:30:00,99.25,99.4,99.25,99.4,1103.0,99.25,99.4,99.25,99.4,1103.0
2019-10-14 14:00:00,99.6,99.87,99.55,99.69,4290.0,99.6,99.87,99.55,99.69,4290.0
2019-10-14 14:30:00,99.7,99.72,99.48,99.56,2289.0,99.7,99.72,99.48,99.56,2289.0
2019-10-14 15:00:00,99.53,100.15,99.36,100.05,11089.0,99.53,100.15,99.36,100.05,11089.0
2019-10-14 15:30:00,99.95,100.17,99.79,100.14,16553.0,99.95,100.17,99.79,100.14,16553.0
2019-10-15 09:30:00,100.76,101.53,100.74,100.74,4033.0,100.76,101.53,100.74,100.74,4033.0
2019-10-15 10:00:00,100.84,101.62,100.83,101.19,9215.0,100.84,101.62,100.83,101.19,9215.0
2019-10-15 10:30:00,101.19,101.67,101.19,101.65,5117.0,101.19,101.67,101.19,101.65,5117.0
2019-10-15 11:00:00,101.78,101.84,101.43,101.72,11322.0,101.78,101.84,101.43,101.72,11322.0
2019-10-15 11:30:00,101.63,101.66,101.43,101.66,3400.0,101.63,101.66,101.43,101.66,3400.0
2019-10-15 12:00:00,101.65,101.72,101.34,101.34,3150.0,101.65,101.72,101.34,101.34,3150.0
2019-10-15 12:30:00,101.28,101.5,101.18,101.36,4971.0,101.28,101.5,101.18,101.36,4971.0
2019-10-15 13:00:00,101.35,101.9,101.29,101.9,8312.0,101.35,101.9,101.29,101.9,8312.0
2019-10-15 13:30:00,101.82,102.42,101.82,102.2,9130.0,101.82,102.42,101.82,102.2,9130.0
2019-10-15 14:00:00,102.27,102.34,102.02,102.02,3000.0,102.27,102.34,102.02,102.02,3000.0
2019-10-15 14:30:00,102.0,102.12,101.62,101.62,7382.0,102.0,102.12,101.62,101.62,7382.0
2019-10-15 15:00:00,101.75,101.87,101.35,101.44,5778.0,101.75,101.87,101.35,101.44,5778.0
2019-10-15 15:30:00,101.37,101.72,101.1,101.71,27016.0,101.37,101.72,101.1,101.71,27016.0
2019-10-16 09:30:00,100.51,100.51,96.26,96.61,17766.0,100.51,100.51,96.26,96.61,17766.0
2019-10-16 10:00:00,96.22,98.36,96.22,97.86,9889.0,96.22,98.36,96.22,97.86,9889.0
2019-10-16 10:30:00,97.8,98.39,97.75,98.34,6807.0,97.8,98.39,97.75,98.34,6807.0
2019-10-16 11:00:00,98.44,98.99,98.14,98.36,4401.0,98.44,98.99,98.14,98.36,4401.0
2019-10-16 11:30:00,98.22,98.25,97.7,97.92,14463.0,98.22,98.25,97.7,97.92,14463.0
2019-10-16 12:00:00,97.96,98.7,97.91,98.59,19711.0,97.96,98.7,97.91,98.59,19711.0
2019-10-16 12:30:00,98.64,99.04,98.59,98.9,6900.0,98.64,99.04,98.59,98.9,6900.0
2019-10-16 13:00:00,98.95,99.19,98.8,99.19,8728.0,98.95,99.19,98.8,99.19,8728.0
2019-10-16 13:30:00,99.11,99.51,99.01,99.1,6537.0,99.11,99.51,99.01,99.1,6537.0
2019-10-16 14:00:00,99.12,99.47,99.06,99.31,5901.0,99.12,99.47,99.06,99.31,5901.0
2019-10-16 14:30:00,99.31,99.61,99.25,99.44,4447.0,99.31,99.61,99.25,99.44,4447.0
2019-10-16 15:00:00,99.56,99.72,99.32,99.4,9916.0,99.56,99.72,99.32,99.4,9916.0
2019-10-16 15:30:00,99.34,99.59,99.29,99.47,14507.0,99.34,99.59,99.29,99.47,14507.0
2019-10-17 09:30:00,100.06,100.67,98.64,99.98,5270.0,100.06,100.67,98.64,99.98,5270.0
2019-10-17 10:00:00,99.93,100.04,99.45,99.45,7221.0,99.93,100.04,99.45,99.45,7221.0
2019-10-17 10:30:00,99.17,99.5,99.0,99.26,5272.0,99.17,99.5,99.0,99.26,5272.0
2019-10-17 11:00:00,99.14,99.41,98.99,99.21,3941.0,99.14,99.41,98.99,99.21,3941.0
2019-10-17 11:30:00,99.24,99.24,98.86,99.12,12361.0,99.24,99.24,98.86,99.12,12361.0
2019-10-17 12:00:00,99.38,99.53,98.77,99.19,5189.0,99.38,99.53,98.77,99.19,5189.0
2019-10-17 12:30:00,99.13,99.13,98.69,98.81,5877.0,99.13,99.13,98.69,98.81,5877.0
2019-10-17 13:00:00,98.73,98.73,98.08,98.41,5512.0,98.73,98.73,98.08,98.41,5512.0
2019-10-17 13:30:00,98.55,98.56,98.26,98.49,4260.0,98.55,98.56,98.26,98.49,4260.0
2019-10-17 14:00:00,98.46,98.46,98.05,98.13,5650.0,98.46,98.46,98.05,98.13,5650.0
2019-10-17 14:30:00,98.07,98.14,97.85,98.06,7129.0,98.07,98.14,97.85,98.06,7129.0
2019-10-17 15:00:00,98.06,98.34,98.02,98.34,4430.0,98.06,98.34,98.02,98.34,4430.0
2019-10-17 15:30:00,98.29,98.41,98.13,98.33,14482.0,98.29,98.41,98.13,98.33,14482.0
2019-10-18 09:30:00,98.06,98.06,96.01,96.25,7236.0,98.06,98.06,96.01,96.25,7236.0
2019-10-18 10:00:00,96.36,96.8,95.35,95.97,11211.0,96.36,96.8,95.35,95.97,11211.0
2019-10-18 10:30:00,95.97,95.97,94.86,95.12,22605.0,95.97,95.97,94.86,95.12,22605.0
2019-10-18 11:00:00,95.05,96.05,94.93,95.89,19268.0,95.05,96.05,94.93,95.89,19268.0
2019-10-18 11:30:00,95.87,95.98,94.6,94.68,18677.0,95.87,95.98,94.6,94.68,18677.0
2019-10-18 12:00:00,94.7,94.97,93.8,94.02,52597.0,94.7,94.97,93.8,94.02,52597.0
2019-10-18 12:30:00,93.85,95.3,93.84,95.11,7138.0,93.85,95.3,93.84,95.11,7138.0
2019-10-18 13:00:00,95.12,96.09,95.11,95.9,3910.0,95.12,96.09,95.11,95.9,3910.0
2019-10-18 13:30:00,95.91,96.45,95.6,96.35,6899.0,95.91,96.45,95.6,96.35,6899.0
2019-10-18 14:00:00,96.35,96.62,96.19,96.43,7502.0,96.35,96.62,96.19,96.43,7502.0
2019-10-18 14:30:00,96.34,96.48,96.25,96.31,5612.0,96.34,96.48,96.25,96.31,5612.0
2019-10-18 15:00:00,96.29,96.5,96.25,96.38,11159.0,96.29,96.5,96.25,96.38,11159.0
2019-10-18 15:30:00,96.41,96.68,95.96,96.0,79320.0,96.41,96.68,95.96,96.0,79320.0
2019-10-21 09:30:00,97.21,97.21,96.07,96.33,9123.0,97.21,97.21,96.07,96.33,9123.0
2019-10-21 10:00:00,96.52,97.07,96.09,97.02,3504.0,96.52,97.07,96.09,97.02,3504.0
2019-10-21 10:30:00,97.02,97.71,96.98,97.33,6303.0,97.02,97.71,96.98,97.33,6303.0
2019-10-21 11:00:00,97.32,97.7,97.19,97.37,11920.0,97.32,97.7,97.19,97.37,11920.0
2019-10-21 11:30:00,97.36,97.36,96.7,96.84,5738.0,97.36,97.36,96.7,96.84,5738.0
2019-10-21 12:00:00,96.85,97.53,96.84,97.47,4734.0,96.85,97.53,96.84,97.47,4734.0
2019-10-21 12:30:00,97.51,97.71,97.42,97.55,3930.0,97.51,97.71,97.42,97.55,3930.0
2019-10-21 13:00:00,97.51,97.73,97.44,97.68,9070.0,97.51,97.73,97.44,97.68,9070.0
2019-10-21 13:30:00,97.69,97.98,97.65,97.98,9772.0,97.69,97.98,97.65,97.98,9772.0
2019-10-21 14:00:00,98.0,98.19,97.75,97.83,9894.0,98.0,98.19,97.75,97.83,9894.0
2019-10-21 14:30:00,97.79,98.17,97.61,97.95,10171.0,97.79,98.17,97.61,97.95,10171.0
2019-10-21 15:00:00,97.96,98.14,97.92,98.1,11577.0,97.96,98.14,97.92,98.1,11577.0
2019-10-21 15:30:00,98.09,98.28,97.61,97.89,35479.0,98.09,98.28,97.61,97.89,35479.0
2019-10-22 09:30:00,98.35,98.77,97.98,97.98,10753.0,98.35,98.77,97.98,97.98,10753.0
2019-10-22 10:00:00,97.98,98.19,97.13,97.6,10730.0,97.98,98.19,97.13,97.6,10730.0
2019-10-22 10:30:00,97.89,97.89,96.7,96.8,10923.0,97.89,97.89,96.7,96.8,10923.0
2019-10-22 11:00:00,96.66,96.93,96.0,96.01,27068.0,96.66,96.93,96.0,96.01,27068.0
2019-10-22 11:30:00,96.15,96.51,95.99,96.14,16515.0,96.15,96.51,95.99,96.14,16515.0
2019-10-22 12:00:00,96.14,96.46,95.88,96.31,6158.0,96.14,96.46,95.88,96.31,6158.0
2019-10-22 12:30:00,96.39,96.68,96.18,96.68,4331.0,96.39,96.68,96.18,96.68,4331.0
2019-10-22 13:00:00,96.66,96.78,96.51,96.54,5251.0,96.66,96.78,96.51,96.54,5251.0
2019-10-22 13:30:00,96.5,96.51,95.35,95.56,15131.0,96.5,96.51,95.35,95.56,15131.0
2019-10-22 14:00:00,95.46,95.68,95.1,95.57,34104.0,95.46,95.68,95.1,95.57,34104.0
2019-10-22 14:30:00,95.58,95.8,95.05,95.8,50660.0,95.58,95.8,95.05,95.8,50660.0
2019-10-22 15:00:00,95.86,96.22,95.66,96.12,30838.0,95.86,96.22,95.66,96.12,30838.0
2019-10-22 15:30:00,96.06,96.3,95.63,95.96,48405.0,96.06,96.3,95.63,95.96,48405.0
2019-10-23 09:30:00,95.63,98.55,95.5,98.05,18476.0,95.63,98.55,95.5,98.05,18476.0
2019-10-23 10:00:00,97.71,98.04,97.7,97.71,21459.0,97.71,98.04,97.7,97.71,21459.0
2019-10-23 10:30:00,97.63,97.63,97.0,97.0,11261.0,97.63,97.63,97.0,97.0,11261.0
2019-10-23 11:00:00,96.98,97.87,96.69,97.87,8165.0,96.98,97.87,96.69,97.87,8165.0
2019-10-23 11:30:00,97.72,97.72,97.29,97.4,11279.0,97.72,97.72,97.29,97.4,11279.0
2019-10-23 12:00:00,97.37,97.55,96.95,97.15,6940.0,97.37,97.55,96.95,97.15,6940.0
2019-10-23 12:30:00,97.08,97.38,96.95,97.27,6864.0,97.08,97.38,96.95,97.27,6864.0
2019-10-23 13:00:00,97.4,97.4,96.76,96.83,5300.0,97.4,97.4,96.76,96.83,5300.0
2019-10-23 13:30:00,96.73,96.73,96.32,96.35,5600.0,96.73,96.73,96.32,96.35,5600.0
2019-10-23 14:00:00,96.32,96.33,95.74,95.79,20727.0,96.32,96.33,95.74,95.79,20727.0
2019-10-23 14:30:00,95.78,96.2,95.51,96.1,13055.0,95.78,96.2,95.51,96.1,13055.0
2019-10-23 15:00:00,96.06,96.38,96.05,96.25,16309.0,96.06,96.38,96.05,96.25,16309.0
2019-10-23 15:30:00,96.32,96.55,96.25,96.47,23593.0,96.32,96.55,96.25,96.47,23593.0
2019-10-24 09:30:00,97.19,99.38,97.19,97.87,18544.0,97.19,99.38,97.19,97.87,18544.0
2019-10-24 10:00:00,98.11,99.53,98.11,99.32,15623.0,98.11,99.53,98.11,99.32,15623.0
2019-10-24 10:30:00,99.04,99.49,98.82,99.26,5044.0,99.04,99.49,98.82,99.26,5044.0
2019-10-24 11:00:00,99.28,99.7,99.06,99.7,9280.0,99.28,99.7,99.06,99.7,9280.0
2019-10-24 11:30:00,99.72,100.31,99.72,100.21,8572.0,99.72,100.31,99.72,100.21,8572.0
2019-10-24 12:00:00,100.27,100.35,99.85,100.01,6641.0,100.27,100.35,99.85,100.01,6641.0
2019-10-24 12:30:00,100.13,100.25,99.87,99.94,3534.0,100.13,100.25,99.87,99.94,3534.0
2019-10-24 13:00:00,99.86,99.92,99.53,99.61,4100.0,99.86,99.92,99.53,99.61,4100.0
2019-10-24 13:30:00,99.64,99.75,99.36,99.69,5631.0,99.64,99.75,99.36,99.69,5631.0
2019-10-24 14:00:00,99.66,100.09,99.64,99.98,10637.0,99.66,100.09,99.64,99.98,10637.0
2019-10-24 14:30:00,99.94,100.29,99.94,100.2,8433.0,99.94,100.29,99.94,100.2,8433.0
2019-10-24 15:00:00,100.25,100.3,100.16,100.23,12184.0,100.25,100.3,100.16,100.23,12184.0
2019-10-24 15:30:00,100.35,100.41,100.2,100.28,26005.0,100.35,100.41,100.2,100.28,26005.0
2019-10-25 09:30:00,99.48,100.68,98.88,100.68,7380.0,99.48,100.68,98.88,100.68,7380.0
2019-10-25 10:00:00,100.68,101.48,100.39,100.9,3826.0,100.68,101.48,100.39,100.9,3826.0
2019-10-25 10:30:00,100.89,101.17,100.68,100.84,22635.0,100.89,101.17,100.68,100.84,22635.0
2019-10-25 11:00:00,100.91,100.91,100.22,100.28,4400.0,100.91,100.91,100.22,100.28,4400.0
2019-10-25 11:30:00,100.34,100.67,100.26,100.54,6900.0,100.34,100.67,100.26,100.54,6900.0
2019-10-25 12:00:00,100.59,100.68,100.18,100.47,4600.0,100.59,100.68,100.18,100.47,4600.0
2019-10-25 12:30:00,100.51,100.58,100.29,100.5,5130.0,100.51,100.58,100.29,100.5,5130.0
2019-10-25 13:00:00,100.45,100.93,100.45,100.76,18735.0,100.45,100.93,100.45,100.76,18735.0
2019-10-25 13:30:00,100.8,100.97,100.64,100.9,30778.0,100.8,100.97,100.64,100.9,30778.0
2019-10-25 14:00:00,100.83,100.86,100.31,100.39,13657.0,100.83,100.86,100.31,100.39,13657.0
2019-10-25 14:30:00,100.2,100.27,100.01,100.15,3605.0,100.2,100.27,100.01,100.15,3605.0
2019-10-25 15:00:00,100.14,100.25,99.84,99.92,3551.0,100.14,100.25,99.84,99.92,3551.0
2019-10-25 15:30:00,99.92,100.43,99.92,100.32,16575.0,99.92,100.43,99.92,100.32,16575.0
2019-10-28 09:30:00,100.91,101.33,100.25,100.34,11441.0,100.91,101.33,100.25,100.34,11441.0
2019-10-28 10:00:00,100.64,101.27,100.64,101.1,11000.0,100.64,101.27,100.64,101.1,11000.0
2019-10-28 10:30:00,101.06,101.55,100.93,101.42,9876.0,101.06,101.55,100.93,101.42,9876.0
2019-10-28 11:00:00,101.53,101.61,101.3,101.56,7216.0,101.53,101.61,101.3,101.56,7216.0
2019-10-28 11:30:00,101.57,101.61,101.13,101.38,15241.0,101.57,101.61,101.13,101.38,15241.0
2019-10-28 12:00:00,101.34,101.67,101.28,101.54,9654.0,101.34,101.67,101.28,101.54,9654.0
2019-10-28 12:30:00,101.51,101.84,101.39,101.4,16170.0,101.51,101.84,101.39,101.4,16170.0
2019-10-28 13:00:00,101.42,101.55,101.3,101.49,3200.0,101.42,101.55,101.3,101.49,3200.0
2019-10-28 13:30:00,101.45,101.62,101.29,101.36,5955.0,101.45,101.62,101.29,101.36,5955.0
2019-10-28 14:00:00,101.29,101.42,101.07,101.08,4500.0,101.29,101.42,101.07,101.08,4500.0
2019-10-28 14:30:00,101.14,101.35,101.07,101.34,6522.0,101.14,101.35,101.07,101.34,6522.0
2019-10-28 15:00:00,101.3,101.46,101.13,101.41,9452.0,101.3,101.46,101.13,101.41,9452.0
2019-10-28 15:30:00,101.4,101.47,101.22,101.37,18499.0,101.4,101.47,101.22,101.37,18499.0
2019-10-29 09:30:00,101.19,101.57,100.81,101.57,8897.0,101.19,101.57,100.81,101.57,8897.0
2019-10-29 10:00:00,101.47,102.62,101.46,102.62,12830.0,101.47,102.62,101.46,102.62,12830.0
2019-10-29 10:30:00,102.59,103.31,102.53,103.15,11081.0,102.59,103.31,102.53,103.15,11081.0
2019-10-29 11:00:00,103.15,103.31,102.13,102.36,17660.0,103.15,103.31,102.13,102.36,17660.0
2019-10-29 11:30:00,102.35,103.02,102.35,102.8,9054.0,102.35,103.02,102.35,102.8,9054.0
2019-10-29 12:00:00,102.91,103.36,102.82,103.36,10199.0,102.91,103.36,102.82,103.36,10199.0
2019-10-29 12:30:00,103.4,103.5,103.15,103.32,8511.0,103.4,103.5,103.15,103.32,8511.0
2019-10-29 13:00:00,103.35,103.5,102.81,102.88,11538.0,103.35,103.5,102.81,102.88,11538.0
2019-10-29 13:30:00,102.87,103.02,102.77,102.96,9090.0,102.87,103.02,102.77,102.96,9090.0
2019-10-29 14:00:00,102.99,103.21,102.87,103.03,8286.0,102.99,103.21,102.87,103.03,8286.0
2019-10-29 14:30:00,103.05,103.31,102.93,102.93,7554.0,103.05,103.31,102.93,102.93,7554.0
2019-10-29 15:00:00,102.88,103.0,102.63,102.85,16225.0,102.88,103.0,102.63,102.85,16225.0
2019-10-29 15:30:00,102.88,103.02,102.63,102.84,37250.0,102.88,103.02,102.63,102.84,37250.0
2019-10-30 09:30:00,103.36,103.6,101.95,102.68,10372.0,103.36,103.6,101.95,102.68,10372.0
2019-10-30 10:00:00,102.48,102.98,102.07,102.62,26685.0,102.48,102.98,102.07,102.62,26685.0
2019-10-30 10:30:00,102.66,104.41,102.57,104.33,9460.0,102.66,104.41,102.57,104.33,9460.0
2019-10-30 11:00:00,104.27,104.61,104.01,104.61,10435.0,104.27,104.61,104.01,104.61,10435.0
2019-10-30 11:30:00,104.62,104.77,104.44,104.57,5390.0,104.62,104.77,104.44,104.57,5390.0
2019-10-30 12:00:00,104.57,104.93,104.33,104.67,8630.0,104.57,104.93,104.33,104.67,8630.0
2019-10-30 12:30:00,104.6,104.93,104.39,104.39,18976.0,104.6,104.93,104.39,104.39,18976.0
2019-10-30 13:00:00,104.45,104.45,103.78,104.08,13013.0,104.45,104.45,103.78,104.08,13013.0
2019-10-30 13:30:00,104.12,104.26,103.74,103.99,19539.0,104.12,104.26,103.74,103.99,19539.0
2019-10-30 14:00:00,103.98,104.49,103.73,104.2,20587.0,103.98,104.49,103.73,104.2,20587.0
2019-10-30 14:30:00,104.15,104.61,103.64,103.91,29015.0,104.15,104.61,103.64,103.91,29015.0
2019-10-30 15:00:00,103.78,104.57,103.75,103.95,40195.0,103.78,104.57,103.75,103.95,40195.0
2019-10-30 15:30:00,103.94,104.26,103.49,103.81,86633.0,103.94,104.26,103.49,103.81,86633.0
2019-10-31 09:30:00,105.0,105.0,101.8,102.0,42154.0,105.0,105.0,101.8,102.0,42154.0
2019-10-31 10:00:00,101.74,102.46,100.6,101.27,25230.0,101.74,102.46,100.6,101.27,25230.0
2019-10-31 10:30:00,101.54,102.94,100.81,102.65,14899.0,101.54,102.94,100.81,102.65,14899.0
2019-10-31 11:00:00,102.67,103.14,102.45,102.52,12908.0,102.67,103.14,102.45,102.52,12908.0
2019-10-31 11:30:00,102.5,103.6,102.36,103.39,13436.0,102.5,103.6,102.36,103.39,13436.0
2019-10-31 12:00:00,103.42,103.55,103.11,103.54,10930.0,103.42,103.55,103.11,103.54,10930.0
2019-10-31 12:30:00,103.53,103.6,102.62,102.78,12598.0,103.53,103.6,102.62,102.78,12598.0
2019-10-31 13:00:00,102.93,103.08,102.61,102.91,12759.0,102.93,103.08,102.61,102.91,12759.0
2019-10-31 13:30:00,102.95,103.45,102.85,103.25,10932.0,102.95,103.45,102.85,103.25,10932.0
2019-10-31 14:00:00,103.25,103.39,103.02,103.25,29673.0,103.25,103.39,103.02,103.25,29673.0
2019-10-31 14:30:00,103.34,103.35,102.72,102.94,25155.0,103.34,103.35,102.72,102.94,25155.0
2019-10-31 15:00:00,102.93,103.11,102.73,102.74,23007.0,102.93,103.11,102.73,102.74,23007.0
2019-10-31 15:30:00,102.77,102.77,101.86,102.61,77510.0,102.77,102.77,101.86,102.61,77510.0
2019-11-01 09:30:00,103.75,103.75,102.28,103.03,6797.0,103.75,103.75,102.28,103.03,6797.0
2019-11-01 10:00:00,103.26,103.47,102.81,102.94,8913.0,103.26,103.47,102.81,102.94,8913.0
2019-11-01 10:30:00,102.41,102.74,102.08,102.66,8251.0,102.41,102.74,102.08,102.66,8251.0
2019-11-01 11:00:00,102.64,103.13,102.55,102.77,10324.0,102.64,103.13,102.55,102.77,10324.0
2019-11-01 11:30:00,102.51,102.51,101.91,102.23,13119.0,102.51,102.51,101.91,102.23,13119.0
2019-11-01 12:00:00,102.17,102.6,101.8,102.57,6643.0,102.17,102.6,101.8,102.57,6643.0
2019-11-01 12:30:00,102.53,102.58,101.44,101.44,15734.0,102.53,102.58,101.44,101.44,15734.0
2019-11-01 13:00:00,101.57,101.62,101.17,101.31,8000.0,101.57,101.62,101.17,101.31,8000.0
2019-11-01 13:30:00,101.28,101.93,101.27,101.93,7720.0,101.28,101.93,101.27,101.93,7720.0
2019-11-01 14:00:00,101.88,102.12,101.75,101.76,7543.0,101.88,102.12,101.75,101.76,7543.0
2019-11-01 14:30:00,101.79,102.39,101.79,102.32,16623.0,101.79,102.39,101.79,102.32,16623.0
2019-11-01 15:00:00,102.28,102.51,102.09,102.2,23487.0,102.28,102.51,102.09,102.2,23487.0
2019-11-01 15:30:00,102.18,102.66,101.91,102.63,72166.0,102.18,102.66,101.91,102.63,72166.0
2019-11-04 09:30:00,103.56,103.95,102.24,102.49,15037.0,103.56,103.95,102.24,102.49,15037.0
2019-11-04 10:00:00,102.15,102.19,101.18,101.53,6695.0,102.15,102.19,101.18,101.53,6695.0
2019-11-04 10:30:00,101.52,101.52,100.59,100.66,6674.0,101.52,101.52,100.59,100.66,6674.0
2019-11-04 11:00:00,100.58,100.89,99.18,99.18,16529.0,100.58,100.89,99.18,99.18,16529.0
2019-11-04 11:30:00,99.25,99.95,99.07,99.78,12140.0,99.25,99.95,99.07,99.78,12140.0
2019-11-04 12:00:00,99.89,100.35,99.85,100.24,10031.0,99.89,100.35,99.85,100.24,10031.0
2019-11-04 12:30:00,100.28,100.92,100.27,100.63,27555.0,100.28,100.92,100.27,100.63,27555.0
2019-11-04 13:00:00,100.6,100.74,100.51,100.71,6753.0,100.6,100.74,100.51,100.71,6753.0
2019-11-04 13:30:00,100.75,101.17,100.73,100.97,14455.0,100.75,101.17,100.73,100.97,14455.0
2019-11-04 14:00:00,100.91,101.25,100.78,100.84,6360.0,100.91,101.25,100.78,100.84,6360.0
2019-11-04 14:30:00,100.9,101.24,100.75,100.83,8522.0,100.9,101.24,100.75,100.83,8522.0
2019-11-04 15:00:00,100.75,100.97,100.58,100.9,16343.0,100.75,100.97,100.58,100.9,16343.0
2019-11-04 15:30:00,100.91,101.73,100.91,101.59,39422.0,100.91,101.73,100.91,101.59,39422.0
2019-11-05 09:30:00,101.72,102.12,100.51,101.5,10261.0,101.72,102.12,100.51,101.5,10261.0
2019-11-05 10:00:00,101.56,102.0,100.9,100.9,6600.0,101.56,102.0,100.9,100.9,6600.0
2019-11-05 10:30:00,100.78,101.15,100.37,100.62,10352.0,100.78,101.15,100.37,100.62,10352.0
2019-11-05 11:00:00,100.65,101.12,100.64,101.12,4300.0,100.65,101.12,100.64,101.12,4300.0
2019-11-05 11:30:00,101.19,102.11,101.19,102.11,4450.0,101.19,102.11,101.19,102.11,4450.0
2019-11-05 12:00:00,102.31,102.7,102.25,102.41,5106.0,102.31,102.7,102.25,102.41,5106.0
2019-11-05 12:30:00,102.58,102.87,102.34,102.53,4619.0,102.58,102.87,102.34,102.53,4619.0
2019-11-05 13:00:00,102.59,102.59,102.32,102.47,5844.0,102.59,102.59,102.32,102.47,5844.0
2019-11-05 13:30:00,102.37,102.37,101.93,102.2,6539.0,102.37,102.37,101.93,102.2,6539.0
2019-11-05 14:00:00,102.08,102.21,101.93,102.13,4481.0,102.08,102.21,101.93,102.13,4481.0
2019-11-05 14:30:00,102.14,102.58,102.1,102.44,11078.0,102.14,102.58,102.1,102.44,11078.0
2019-11-05 15:00:00,102.46,102.66,102.34,102.62,6900.0,102.46,102.66,102.34,102.62,6900.0
2019-11-05 15:30:00,102.61,102.93,102.58,102.93,31337.0,102.61,102.93,102.58,102.93,31337.0
2019-11-06 09:30:00,102.76,103.44,102.39,103.25,12564.0,102.76,103.44,102.39,103.25,12564.0
2019-11-06 10:00:00,103.22,103.57,102.49,102.49,5670.0,103.22,103.57,102.49,102.49,5670.0
2019-11-06 10:30:00,102.32,102.72,102.0,102.09,5834.0,102.32,102.72,102.0,102.09,5834.0
2019-11-06 11:00:00,102.11,103.35,102.07,102.99,10989.0,102.11,103.35,102.07,102.99,10989.0
2019-11-06 11:30:00,103.1,103.41,102.63,102.77,9701.0,103.1,103.41,102.63,102.77,9701.0
2019-11-06 12:00:00,102.86,103.18,102.86,103.18,2900.0,102.86,103.18,102.86,103.18,2900.0
2019-11-06 12:30:00,103.15,103.42,103.09,103.26,4036.0,103.15,103.42,103.09,103.26,4036.0
2019-11-06 13:00:00,103.35,103.37,103.09,103.1,3254.0,103.35,103.37,103.09,103.1,3254.0
2019-11-06 13:30:00,102.98,103.21,102.73,103.13,6833.0,102.98,103.21,102.73,103.13,6833.0
2019-11-06 14:00:00,103.23,103.53,103.14,103.34,4276.0,103.23,103.53,103.14,103.34,4276.0
2019-11-06 14:30:00,103.38,103.59,103.27,103.33,6349.0,103.38,103.59,103.27,103.33,6349.0
2019-11-06 15:00:00,103.32,103.49,103.24,103.45,4301.0,103.32,103.49,103.24,103.45,4301.0
2019-11-06 15:30:00,103.5,103.68,103.27,103.51,18838.0,103.5,103.68,103.27,103.51,18838.0
2019-11-07 09:30:00,103.7,104.82,103.68,104.4,10037.0,103.7,104.82,103.68,104.4,10037.0
2019-11-07 10:00:00,104.62,104.75,104.27,104.27,3633.0,104.62,104.75,104.27,104.27,3633.0
2019-11-07 10:30:00,104.45,104.87,104.3,104.58,5707.0,104.45,104.87,104.3,104.58,5707.0
2019-11-07 11:00:00,104.68,105.74,104.67,104.85,11147.0,104.68,105.74,104.67,104.85,11147.0
2019-11-07 11:30:00,104.77,104.93,104.39,104.62,9600.0,104.77,104.93,104.39,104.62,9600.0
2019-11-07 12:00:00,104.89,104.89,104.06,104.27,6885.0,104.89,104.89,104.06,104.27,6885.0
2019-11-07 12:30:00,104.16,104.33,103.78,104.0,13277.0,104.16,104.33,103.78,104.0,13277.0
2019-11-07 13:00:00,104.0,104.29,103.81,104.16,8390.0,104.0,104.29,103.81,104.16,8390.0
2019-11-07 13:30:00,104.15,104.49,104.06,104.32,8626.0,104.15,104.49,104.06,104.32,8626.0
2019-11-07 14:00:00,104.44,104.49,104.07,104.23,7225.0,104.44,104.49,104.07,104.23,7225.0
2019-11-07 14:30:00,103.98,104.67,103.98,104.3,14886.0,103.98,104.67,103.98,104.3,14886.0
2019-11-07 15:00:00,104.27,104.49,103.99,104.3,24975.0,104.27,104.49,103.99,104.3,24975.0
2019-11-07 15:30:00,104.23,104.27,103.11,104.01,38639.0,104.23,104.27,103.11,104.01,38639.0
2019-11-08 09:30:00,103.9,104.62,103.35,104.03,14964.0,103.9,104.62,103.35,104.03,14964.0
2019-11-08 10:00:00,103.95,105.02,103.95,105.02,4007.0,103.95,105.02,103.95,105.02,4007.0
2019-11-08 10:30:00,105.03,105.46,104.85,105.23,5199.0,105.03,105.46,104.85,105.23,5199.0
2019-11-08 11:00:00,105.13,105.27,104.81,105.03,5842.0,105.13,105.27,104.81,105.03,5842.0
2019-11-08 11:30:00,105.1,105.43,104.99,105.35,10549.0,105.1,105.43,104.99,105.35,10549.0
2019-11-08 12:00:00,105.39,106.14,105.33,106.0,13384.0,105.39,106.14,105.33,106.0,13384.0
2019-11-08 12:30:00,106.05,106.5,105.53,105.55,18018.0,106.05,106.5,105.53,105.55,18018.0
2019-11-08 13:00:00,105.51,105.54,105.21,105.24,14058.0,105.51,105.54,105.21,105.24,14058.0
2019-11-08 13:30:00,105.28,105.68,105.22,105.39,15924.0,105.28,105.68,105.22,105.39,15924.0
2019-11-08 14:00:00,105.41,105.85,105.35,105.85,18356.0,105.41,105.85,105.35,105.85,18356.0
2019-11-08 14:30:00,105.79,105.79,105.15,105.27,11914.0,105.79,105.79,105.15,105.27,11914.0
2019-11-08 15:00:00,105.33,106.07,105.33,105.79,11521.0,105.33,106.07,105.33,105.79,11521.0
2019-11-08 15:30:00,105.87,106.23,105.51,106.09,26601.0,105.87,106.23,105.51,106.09,26601.0
2019-11-11 09:30:00,105.89,106.83,105.09,106.46,7884.0,105.89,106.83,105.09,106.46,7884.0
2019-11-11 10:00:00,106.42,107.42,106.32,106.89,12038.0,106.42,107.42,106.32,106.89,12038.0
2019-11-11 10:30:00,107.01,107.69,106.99,107.01,8930.0,107.01,107.69,106.99,107.01,8930.0
2019-11-11 11:00:00,106.93,107.13,106.86,106.96,10857.0,106.93,107.13,106.86,106.96,10857.0
2019-11-11 11:30:00,107.02,107.39,106.67,107.19,4735.0,107.02,107.39,106.67,107.19,4735.0
2019-11-11 12:00:00,107.13,107.3,106.93,107.11,5663.0,107.13,107.3,106.93,107.11,5663.0
2019-11-11 12:30:00,107.03,107.29,106.95,107.08,4831.0,107.03,107.29,106.95,107.08,4831.0
2019-11-11 13:00:00,107.09,107.4,106.9,107.4,2200.0,107.09,107.4,106.9,107.4,2200.0
2019-11-11 13:30:00,107.47,107.7,107.35,107.51,4100.0,107.47,107.7,107.35,107.51,4100.0
2019-11-11 14:00:00,107.51,107.97,107.5,107.92,7111.0,107.51,107.97,107.5,107.92,7111.0
2019-11-11 14:30:00,107.93,107.95,107.53,107.81,5285.0,107.93,107.95,107.53,107.81,5285.0
2019-11-11 15:00:00,107.57,108.15,107.53,108.11,12006.0,107.57,108.15,107.53,108.11,12006.0
2019-11-11 15:30:00,108.14,108.15,107.34,107.69,30188.0,108.14,108.15,107.34,107.69,30188.0
2019-11-12 09:30:00,107.1,107.72,105.33,107.33,43105.0,107.1,107.72,105.33,107.33,43105.0
2019-11-12 10:00:00,107.5,107.85,106.96,107.45,10815.0,107.5,107.85,106.96,107.45,10815.0
2019-11-12 10:30:00,107.38,107.83,107.38,107.71,6290.0,107.38,107.83,107.38,107.71,6290.0
2019-11-12 11:00:00,107.66,107.86,107.13,107.86,12751.0,107.66,107.86,107.13,107.86,12751.0
2019-11-12 11:30:00,107.81,107.84,107.57,107.73,3899.0,107.81,107.84,107.57,107.73,3899.0
2019-11-12 12:00:00,107.63,107.95,107.63,107.82,6901.0,107.63,107.95,107.63,107.82,6901.0
2019-11-12 12:30:00,107.92,107.92,107.62,107.78,10262.0,107.92,107.92,107.62,107.78,10262.0
2019-11-12 13:00:00,107.81,108.27,107.74,108.04,8185.0,107.81,108.27,107.74,108.04,8185.0
2019-11-12 13:30:00,107.9,108.17,107.74,107.9,4940.0,107.9,108.17,107.74,107.9,4940.0
2019-11-12 14:00:00,107.72,108.09,107.61,107.73,14477.0,107.72,108.09,107.61,107.73,14477.0
2019-11-12 14:30:00,107.87,107.88,107.1,107.24,12141.0,107.87,107.88,107.1,107.24,12141.0
2019-11-12 15:00:00,107.34,108.12,107.34,108.04,13700.0,107.34,108.12,107.34,108.04,13700.0
2019-11-12 15:30:00,107.95,108.28,107.9,108.04,29900.0,107.95,108.28,107.9,108.04,29900.0
2019-11-13 09:30:00,107.78,108.4,107.18,107.91,5904.0,107.78,108.4,107.18,107.91,5904.0
2019-11-13 10:00:00,107.93,108.82,107.93,108.82,7686.0,107.93,108.82,107.93,108.82,7686.0
2019-11-13 10:30:00,108.81,108.89,108.29,108.43,6105.0,108.81,108.89,108.29,108.43,6105.0
2019-11-13 11:00:00,108.5,108.5,107.64,107.73,13117.0,108.5,108.5,107.64,107.73,13117.0
2019-11-13 11:30:00,107.72,108.2,107.65,108.17,8618.0,107.72,108.2,107.65,108.17,8618.0
2019-11-13 12:00:00,108.11,108.39,108.0,108.38,8705.0,108.11,108.39,108.0,108.38,8705.0
2019-11-13 12:30:00,108.36,108.62,108.08,108.44,32791.0,108.36,108.62,108.08,108.44,32791.0
2019-11-13 13:00:00,108.39,108.63,108.35,108.62,6001.0,108.39,108.63,108.35,108.62,6001.0
2019-11-13 13:30:00,108.68,109.01,108.46,108.59,9537.0,108.68,109.01,108.46,108.59,9537.0
2019-11-13 14:00:00,108.4,108.54,108.23,108.54,7644.0,108.4,108.54,108.23,108.54,7644.0
2019-11-13 14:30:00,108.58,108.94,108.58,108.73,3650.0,108.58,108.94,108.58,108.73,3650.0
2019-11-13 15:00:00,108.75,109.22,108.75,109.2,16720.0,108.75,109.22,108.75,109.2,16720.0
2019-11-13 15:30:00,109.14,109.5,109.05,109.44,40586.0,109.14,109.5,109.05,109.44,40586.0
2019-11-14 09:30:00,109.15,109.6,107.72,109.46,33496.0,109.15,109.6,107.72,109.46,33496.0
2019-11-14 10:00:00,109.47,109.5,108.73,108.73,6872.0,109.47,109.5,108.73,108.73,6872.0
2019-11-14 10:30:00,108.69,109.34,108.69,109.18,9177.0,108.69,109.34,108.69,109.18,9177.0
2019-11-14 11:00:00,109.19,109.95,109.19,109.84,3911.0,109.19,109.95,109.19,109.84,3911.0
2019-11-14 11:30:00,109.69,109.82,109.29,109.29,5488.0,109.69,109.82,109.29,109.29,5488.0
2019-11-14 12:00:00,109.12,109.27,108.88,109.27,5394.0,109.12,109.27,108.88,109.27,5394.0
2019-11-14 12:30:00,109.28,109.62,109.09,109.57,3645.0,109.28,109.62,109.09,109.57,3645.0
2019-11-14 13:00:00,109.51,109.51,109.04,109.04,5628.0,109.51,109.51,109.04,109.04,5628.0
2019-11-14 13:30:00,109.03,109.12,108.76,108.87,4445.0,109.03,109.12,108.76,108.87,4445.0
2019-11-14 14:00:00,108.86,109.03,108.64,108.9,5414.0,108.86,109.03,108.64,108.9,5414.0
2019-11-14 14:30:00,108.85,109.0,108.64,108.7,4643.0,108.85,109.0,108.64,108.7,4643.0
2019-11-14 15:00:00,108.66,109.16,108.63,109.16,5934.0,108.66,109.16,108.63,109.16,5934.0
2019-11-14 15:30:00,109.11,109.4,108.94,109.31,35580.0,109.11,109.4,108.94,109.31,35580.0
2019-11-15 09:30:00,109.36,109.77,108.79,109.48,10365.0,109.36,109.77,108.79,109.48,10365.0
2019-11-15 10:00:00,109.53,110.0,109.5,109.56,5529.0,109.53,110.0,109.5,109.56,5529.0
2019-11-15 10:30:00,109.62,109.69,109.26,109.5,2834.0,109.62,109.69,109.26,109.5,2834.0
2019-11-15 11:00:00,109.53,110.1,109.53,109.9,10903.0,109.53,110.1,109.53,109.9,10903.0
2019-11-15 11:30:00,110.03,110.11,109.64,109.66,7169.0,110.03,110.11,109.64,109.66,7169.0
2019-11-15 12:00:00,109.6,110.17,109.57,110.1,4046.0,109.6,110.17,109.57,110.1,4046.0
2019-11-15 12:30:00,110.11,110.38,110.08,110.37,2720.0,110.11,110.38,110.08,110.37,2720.0
2019-11-15 13:00:00,110.38,110.82,110.37,110.57,6339.0,110.38,110.82,110.37,110.57,6339.0
2019-11-15 13:30:00,110.67,110.88,110.56,110.88,12985.0,110.67,110.88,110.56,110.88,12985.0
2019-11-15 14:00:00,110.89,111.15,110.64,110.98,10735.0,110.89,111.15,110.64,110.98,10735.0
2019-11-15 14:30:00,110.91,111.21,110.68,111.16,7274.0,110.91,111.21,110.68,111.16,7274.0
2019-11-15 15:00:00,111.2,111.39,111.1,111.36,11392.0,111.2,111.39,111.1,111.36,11392.0
2019-11-15 15:30:00,111.36,111.94,111.16,111.84,36255.0,111.36,111.94,111.16,111.84,36255.0
2019-11-18 09:30:00,110.87,113.95,110.5,113.66,44493.0,110.87,113.95,110.5,113.66,44493.0
2019-11-18 10:00:00,113.48,114.81,113.04,114.6,68668.0,113.48,114.81,113.04,114.6,68668.0
2019-11-18 10:30:00,114.6,115.78,114.19,114.49,55080.0,114.6,115.78,114.19,114.49,55080.0
2019-11-18 11:00:00,114.53,115.2,114.49,114.88,25681.0,114.53,115.2,114.49,114.88,25681.0
2019-11-18 11:30:00,114.72,114.81,113.83,114.59,22879.0,114.72,114.81,113.83,114.59,22879.0
2019-11-18 12:00:00,114.6,114.67,113.81,114.19,7597.0,114.6,114.67,113.81,114.19,7597.0
2019-11-18 12:30:00,114.19,114.3,113.69,113.83,25020.0,114.19,114.3,113.69,113.83,25020.0
2019-11-18 13:00:00,113.84,114.09,113.55,113.65,24082.0,113.84,114.09,113.55,113.65,24082.0
2019-11-18 13:30:00,113.73,113.88,113.36,113.57,18513.0,113.73,113.88,113.36,113.57,18513.0
2019-11-18 14:00:00,113.49,113.85,113.41,113.76,10094.0,113.49,113.85,113.41,113.76,10094.0
2019-11-18 14:30:00,113.76,113.83,113.45,113.54,12187.0,113.76,113.83,113.45,113.54,12187.0
2019-11-18 15:00:00,113.51,113.51,112.85,112.95,15512.0,113.51,113.51,112.85,112.95,15512.0
2019-11-18 15:30:00,113.03,113.04,112.65,112.72,27865.0,113.03,113.04,112.65,112.72,27865.0
2019-11-19 09:30:00,114.43,114.99,112.9,112.91,32024.0,114.43,114.99,112.9,112.91,32024.0
2019-11-19 10:00:00,112.97,113.43,112.73,113.11,35420.0,112.97,113.43,112.73,113.11,35420.0
2019-11-19 10:30:00,113.0,113.89,112.43,112.57,23652.0,113.0,113.89,112.43,112.57,23652.0
2019-11-19 11:00:00,112.6,113.07,112.58,112.87,11762.0,112.6,113.07,112.58,112.87,11762.0
2019-11-19 11:30:00,113.0,113.55,112.9,113.41,18209.0,113.0,113.55,112.9,113.41,18209.0
2019-11-19 12:00:00,113.4,114.53,113.38,114.46,26673.0,113.4,114.53,113.38,114.46,26673.0
2019-11-19 12:30:00,114.46,114.77,113.88,114.05,15803.0,114.46,114.77,113.88,114.05,15803.0
2019-11-19 13:00:00,113.99,114.35,113.82,113.98,11221.0,113.99,114.35,113.82,113.98,11221.0
2019-11-19 13:30:00,113.97,114.11,113.89,113.94,11239.0,113.97,114.11,113.89,113.94,11239.0
2019-11-19 14:00:00,114.0,114.06,113.7,113.85,19266.0,114.0,114.06,113.7,113.85,19266.0
2019-11-19 14:30:00,114.0,114.11,113.78,114.0,10553.0,114.0,114.11,113.78,114.0,10553.0
2019-11-19 15:00:00,114.0,114.03,113.88,113.95,15786.0,114.0,114.03,113.88,113.95,15786.0
2019-11-19 15:30:00,113.91,114.18,113.7,113.77,54342.0,113.91,114.18,113.7,113.77,54342.0
2019-11-20 09:30:00,113.64,115.38,113.11,115.0,25814.0,113.64,115.38,113.11,115.0,25814.0
2019-11-20 10:00:00,115.02,115.27,114.54,115.19,21802.0,115.02,115.27,114.54,115.19,21802.0
2019-11-20 10:30:00,115.25,115.49,114.81,115.22,21797.0,115.25,115.49,114.81,115.22,21797.0
2019-11-20 11:00:00,115.11,115.66,114.98,115.49,16644.0,115.11,115.66,114.98,115.49,16644.0
2019-11-20 11:30:00,115.35,115.96,115.22,115.61,36025.0,115.35,115.96,115.22,115.61,36025.0
2019-11-20 12:00:00,115.59,115.6,115.13,115.42,11372.0,115.59,115.6,115.13,115.42,11372.0
2019-11-20 12:30:00,115.47,115.97,114.68,114.72,14051.0,115.47,115.97,114.68,114.72,14051.0
2019-11-20 13:00:00,114.8,114.87,113.63,114.16,13808.0,114.8,114.87,113.63,114.16,13808.0
2019-11-20 13:30:00,114.19,114.9,114.19,114.78,8758.0,114.19,114.9,114.19,114.78,8758.0
2019-11-20 14:00:00,114.74,114.95,114.56,114.71,11006.0,114.74,114.95,114.56,114.71,11006.0
2019-11-20 14:30:00,114.74,115.09,114.74,115.06,9565.0,114.74,115.09,114.74,115.06,9565.0
2019-11-20 15:00:00,115.09,115.2,114.93,115.0,11674.0,115.09,115.2,114.93,115.0,11674.0
2019-11-20 15:30:00,114.9,115.2,114.35,114.56,103538.0,114.9,115.2,114.35,114.56,103538.0
2019-11-21 09:30:00,114.46,115.37,114.31,114.56,38161.0,114.46,115.37,114.31,114.56,38161.0
2019-11-21 10:00:00,114.56,115.15,114.13,114.82,9498.0,114.56,115.15,114.13,114.82,9498.0
2019-11-21 10:30:00,114.68,115.17,114.41,114.81,16749.0,114.68,115.17,114.41,114.81,16749.0
2019-11-21 11:00:00,114.97,115.57,114.93,115.14,36171.0,114.97,115.57,114.93,115.14,36171.0
2019-11-21 11:30:00,115.16,115.26,114.86,115.07,12921.0,115.16,115.26,114.86,115.07,12921.0
2019-11-21 12:00:00,115.05,115.45,114.22,115.18,31628.0,115.05,115.45,114.22,115.18,31628.0
2019-11-21 12:30:00,115.19,115.54,115.07,115.18,23178.0,115.19,115.54,115.07,115.18,23178.0
2019-11-21 13:00:00,115.19,115.98,115.16,115.8,22111.0,115.19,115.98,115.16,115.8,22111.0
2019-11-21 13:30:00,115.78,115.84,115.01,115.11,21382.0,115.78,115.84,115.01,115.11,21382.0
2019-11-21 14:00:00,115.09,115.76,115.07,115.76,13708.0,115.09,115.76,115.07,115.76,13708.0
2019-11-21 14:30:00,115.72,115.84,115.59,115.79,5300.0,115.72,115.84,115.59,115.79,5300.0
2019-11-21 15:00:00,115.77,115.91,115.34,115.4,12279.0,115.77,115.91,115.34,115.4,12279.0
2019-11-21 15:30:00,115.41,115.74,115.18,115.38,59667.0,115.41,115.74,115.18,115.38,59667.0
2019-11-22 09:30:00,116.15,117.0,114.52,114.83,24014.0,116.15,117.0,114.52,114.83,24014.0
2019-11-22 10:00:00,114.85,114.9,114.01,114.56,23052.0,114.85,114.9,114.01,114.56,23052.0
2019-11-22 10:30:00,114.55,115.0,114.05,114.76,20574.0,114.55,115.0,114.05,114.76,20574.0
2019-11-22 11:00:00,114.76,115.26,114.76,115.1,13388.0,114.76,115.26,114.76,115.1,13388.0
2019-11-22 11:30:00,115.02,115.13,114.91,115.0,7281.0,115.02,115.13,114.91,115.0,7281.0
2019-11-22 12:00:00,114.97,115.24,114.64,115.18,9870.0,114.97,115.24,114.64,115.18,9870.0
2019-11-22 12:30:00,115.1,115.21,114.79,115.16,9600.0,115.1,115.21,114.79,115.16,9600.0
2019-11-22 13:00:00,115.2,115.28,114.83,114.96,16178.0,115.2,115.28,114.83,114.96,16178.0
2019-11-22 13:30:00,114.98,114.99,114.66,114.86,9304.0,114.98,114.99,114.66,114.86,9304.0
2019-11-22 14:00:00,114.86,115.07,114.81,114.86,12574.0,114.86,115.07,114.81,114.86,12574.0
2019-11-22 14:30:00,114.85,114.85,114.31,114.46,21502.0,114.85,114.85,114.31,114.46,21502.0
2019-11-22 15:00:00,114.46,114.97,114.42,114.92,51278.0,114.46,114.97,114.42,114.92,51278.0
2019-11-22 15:30:00,114.93,114.96,114.31,114.61,49416.0,114.93,114.96,114.31,114.61,49416.0
2019-11-25 09:30:00,115.58,116.81,115.51,116.47,21821.0,115.58,116.81,115.51,116.47,21821.0
2019-11-25 10:00:00,116.29,116.81,116.12,116.35,13809.0,116.29,116.81,116.12,116.35,13809.0
2019-11-25 10:30:00,116.21,116.85,116.2,116.79,9467.0,116.21,116.85,116.2,116.79,9467.0
2019-11-25 11:00:00,116.91,117.0,116.56,116.8,22679.0,116.91,117.0,116.56,116.8,22679.0
2019-11-25 11:30:00,116.69,117.09,116.69,117.04,13405.0,116.69,117.09,116.69,117.04,13405.0
2019-11-25 12:00:00,117.01,117.07,116.7,116.88,10245.0,117.01,117.07,116.7,116.88,10245.0
2019-11-25 12:30:00,116.9,116.98,116.74,116.9,12324.0,116.9,116.98,116.74,116.9,12324.0
2019-11-25 13:00:00,116.91,117.1,116.85,117.07,11998.0,116.91,117.1,116.85,117.07,11998.0
2019-11-25 13:30:00,117.07,117.1,116.81,116.94,12138.0,117.07,117.1,116.81,116.94,12138.0
2019-11-25 14:00:00,116.9,117.38,116.88,117.17,12430.0,116.9,117.38,116.88,117.17,12430.0
2019-11-25 14:30:00,117.12,117.27,117.11,117.27,16869.0,117.12,117.27,117.11,117.27,16869.0
2019-11-25 15:00:00,117.23,117.34,117.0,117.34,26848.0,117.23,117.34,117.0,117.34,26848.0
2019-11-25 15:30:00,117.29,117.49,117.25,117.34,22504.0,117.29,117.49,117.25,117.34,22504.0
2019-11-26 09:30:00,117.77,118.86,117.76,118.37,12359.0,117.77,118.86,117.76,118.37,12359.0
2019-11-26 10:00:00,118.38,119.57,118.36,119.43,13264.0,118.38,119.57,118.36,119.43,13264.0
2019-11-26 10:30:00,119.45,119.45,119.01,119.01,11695.0,119.45,119.45,119.01,119.01,11695.0
2019-11-26 11:00:00,119.15,119.53,119.02,119.15,10387.0,119.15,119.53,119.02,119.15,10387.0
2019-11-26 11:30:00,119.19,119.27,118.9,119.24,9192.0,119.19,119.27,118.9,119.24,9192.0
2019-11-26 12:00:00,119.24,119.33,118.93,119.28,6912.0,119.24,119.33,118.93,119.28,6912.0
2019-11-26 12:30:00,119.33,119.68,119.18,119.67,9531.0,119.33,119.68,119.18,119.67,9531.0
2019-11-26 13:00:00,119.68,119.74,119.27,119.55,9842.0,119.68,119.74,119.27,119.55,9842.0
2019-11-26 13:30:00,119.59,119.59,119.07,119.27,10762.0,119.59,119.59,119.07,119.27,10762.0
2019-11-26 14:00:00,119.26,119.82,119.21,119.42,20410.0,119.26,119.82,119.21,119.42,20410.0
2019-11-26 14:30:00,119.41,119.65,119.19,119.65,9845.0,119.41,119.65,119.19,119.65,9845.0
2019-11-26 15:00:00,119.62,119.69,119.24,119.66,16407.0,119.62,119.69,119.24,119.66,16407.0
2019-11-26 15:30:00,119.74,120.0,119.57,119.93,49070.0,119.74,120.0,119.57,119.93,49070.0
2019-11-27 09:30:00,119.96,121.39,119.33,119.95,28957.0,119.96,121.39,119.33,119.95,28957.0
2019-11-27 10:00:00,119.95,120.8,119.95,120.8,6098.0,119.95,120.8,119.95,120.8,6098.0
2019-11-27 10:30:00,120.63,120.81,120.02,120.52,7619.0,120.63,120.81,120.02,120.52,7619.0
2019-11-27 11:00:00,120.41,120.43,119.82,120.08,5754.0,120.41,120.43,119.82,120.08,5754.0
2019-11-27 11:30:00,120.13,120.4,119.89,120.26,8027.0,120.13,120.4,119.89,120.26,8027.0
2019-11-27 12:00:00,120.35,120.5,120.08,120.38,14882.0,120.35,120.5,120.08,120.38,14882.0
2019-11-27 12:30:00,120.45,120.86,120.36,120.79,5569.0,120.45,120.86,120.36,120.79,5569.0
2019-11-27 13:00:00,120.67,121.0,120.41,120.49,26570.0,120.67,121.0,120.41,120.49,26570.0
2019-11-27 13:30:00,120.55,121.21,120.46,120.79,22376.0,120.55,121.21,120.46,120.79,22376.0
2019-11-27 14:00:00,120.76,120.76,120.07,120.08,4764.0,120.76,120.76,120.07,120.08,4764.0
2019-11-27 14:30:00,120.16,120.44,120.16,120.39,14265.0,120.16,120.44,120.16,120.39,14265.0
2019-11-27 15:00:00,120.46,120.59,120.21,120.21,6637.0,120.46,120.59,120.21,120.21,6637.0
2019-11-27 15:30:00,120.24,120.85,120.24,120.84,13578.0,120.24,120.85,120.24,120.84,13578.0
2019-11-29 09:30:00,121.3,122.5,120.43,122.5,24403.0,121.3,122.5,120.43,122.5,24403.0
2019-11-29 10:00:00,122.37,122.4,121.46,121.9,11989.0,122.37,122.4,121.46,121.9,11989.0
2019-11-29 10:30:00,121.78,121.9,121.51,121.86,6921.0,121.78,121.9,121.51,121.86,6921.0
2019-11-29 11:00:00,121.79,122.22,121.69,122.2,7687.0,121.79,122.22,121.69,122.2,7687.0
2019-11-29 11:30:00,122.18,122.22,121.72,122.07,18192.0,122.18,122.22,121.72,122.07,18192.0
2019-11-29 12:00:00,122.24,122.66,122.01,122.31,18939.0,122.24,122.66,122.01,122.31,18939.0
2019-11-29 12:30:00,122.23,122.51,122.16,122.32,27388.0,122.23,122.51,122.16,122.32,27388.0
2019-12-02 09:30:00,122.45,122.47,117.35,117.93,59559.0,122.45,122.47,117.35,117.93,59559.0
2019-12-02 10:00:00,117.88,117.89,116.06,116.72,72055.0,117.88,117.89,116.06,116.72,72055.0
2019-12-02 10:30:00,116.77,116.78,115.3,115.76,38536.0,116.77,116.78,115.3,115.76,38536.0
2019-12-02 11:00:00,115.77,116.09,114.3,116.0,29259.0,115.77,116.09,114.3,116.0,29259.0
2019-12-02 11:30:00,116.01,117.49,115.92,117.31,32524.0,116.01,117.49,115.92,117.31,32524.0
2019-12-02 12:00:00,117.4,117.74,116.67,116.87,10900.0,117.4,117.74,116.67,116.87,10900.0
2019-12-02 12:30:00,117.02,117.02,116.62,116.94,8423.0,117.02,117.02,116.62,116.94,8423.0
2019-12-02 13:00:00,116.88,117.46,116.88,117.46,8088.0,116.88,117.46,116.88,117.46,8088.0
2019-12-02 13:30:00,117.45,117.48,116.85,117.39,15063.0,117.45,117.48,116.85,117.39,15063.0
2019-12-02 14:00:00,117.44,117.76,117.43,117.58,8764.0,117.44,117.76,117.43,117.58,8764.0
2019-12-02 14:30:00,117.57,118.08,117.54,117.97,12905.0,117.57,118.08,117.54,117.97,12905.0
2019-12-02 15:00:00,117.91,118.06,117.63,117.82,17300.0,117.91,118.06,117.63,117.82,17300.0
2019-12-02 15:30:00,117.72,117.96,117.15,117.77,26182.0,117.72,117.96,117.15,117.77,26182.0
2019-12-03 09:30:00,115.12,116.98,112.71,116.89,45701.0,115.12,116.98,112.71,116.89,45701.0
2019-12-03 10:00:00,116.96,117.9,116.78,117.29,14943.0,116.96,117.9,116.78,117.29,14943.0
2019-12-03 10:30:00,117.29,118.21,117.29,118.2,11875.0,117.29,118.21,117.29,118.2,11875.0
2019-12-03 11:00:00,118.1,118.26,117.61,118.05,8267.0,118.1,118.26,117.61,118.05,8267.0
2019-12-03 11:30:00,118.01,118.43,117.93,118.27,12567.0,118.01,118.43,117.93,118.27,12567.0
2019-12-03 12:00:00,118.26,118.28,117.56,118.09,28775.0,118.26,118.28,117.56,118.09,28775.0
2019-12-03 12:30:00,118.06,118.4,117.54,118.32,12010.0,118.06,118.4,117.54,118.32,12010.0
2019-12-03 13:00:00,118.32,118.88,118.3,118.88,10261.0,118.32,118.88,118.3,118.88,10261.0
2019-12-03 13:30:00,118.88,119.18,118.79,119.01,12219.0,118.88,119.18,118.79,119.01,12219.0
2019-12-03 14:00:00,118.96,119.16,118.69,118.74,15443.0,118.96,119.16,118.69,118.74,15443.0
2019-12-03 14:30:00,118.74,119.25,118.72,119.0,13431.0,118.74,119.25,118.72,119.0,13431.0
2019-12-03 15:00:00,118.97,119.75,118.97,119.68,15593.0,118.97,119.75,118.97,119.68,15593.0
2019-12-03 15:30:00,119.69,120.14,119.39,119.99,59837.0,119.69,120.14,119.39,119.99,59837.0
2019-12-04 09:30:00,120.7,121.69,118.84,120.69,21576.0,120.7,121.69,118.84,120.69,21576.0
2019-12-04 10:00:00,120.36,120.73,118.94,119.36,11463.0,120.36,120.73,118.94,119.36,11463.0
2019-12-04 10:30:00,119.24,120.63,119.24,120.51,18930.0,119.24,120.63,119.24,120.51,18930.0
2019-12-04 11:00:00,120.52,120.65,119.37,120.3,14889.0,120.52,120.65,119.37,120.3,14889.0
2019-12-04 11:30:00,120.28,120.4,119.65,119.81,10630.0,120.28,120.4,119.65,119.81,10630.0
2019-12-04 12:00:00,119.81,119.89,119.57,119.57,15766.0,119.81,119.89,119.57,119.57,15766.0
2019-12-04 12:30:00,119.72,120.07,119.69,119.89,11257.0,119.72,120.07,119.69,119.89,11257.0
2019-12-04 13:00:00,119.85,119.88,119.21,119.73,11926.0,119.85,119.88,119.21,119.73,11926.0
2019-12-04 13:30:00,119.69,120.01,119.69,120.01,9000.0,119.69,120.01,119.69,120.01,9000.0
2019-12-04 14:00:00,120.07,120.49,120.02,120.49,10649.0,120.07,120.49,120.02,120.49,10649.0
2019-12-04 14:30:00,120.42,120.43,120.06,120.09,6081.0,120.42,120.43,120.06,120.09,6081.0
2019-12-04 15:00:00,120.11,120.2,119.96,119.97,6707.0,120.11,120.2,119.96,119.97,6707.0
2019-12-04 15:30:00,119.96,120.01,119.63,119.77,28096.0,119.96,120.01,119.63,119.77,28096.0
2019-12-05 09:30:00,119.88,120.51,119.62,120.1,4978.0,119.88,120.51,119.62,120.1,4978.0
2019-12-05 10:00:00,119.81,119.81,118.81,119.09,7576.0,119.81,119.81,118.81,119.09,7576.0
2019-12-05 10:30:00,119.5,119.71,119.32,119.52,12175.0,119.5,119.71,119.32,119.52,12175.0
2019-12-05 11:00:00,119.39,119.65,119.05,119.65,6117.0,119.39,119.65,119.05,119.65,6117.0
2019-12-05 11:30:00,119.62,119.78,119.17,119.49,14390.0,119.62,119.78,119.17,119.49,14390.0
2019-12-05 12:00:00,119.43,119.58,119.14,119.21,6347.0,119.43,119.58,119.14,119.21,6347.0
2019-12-05 12:30:00,118.97,119.18,118.8,119.02,8385.0,118.97,119.18,118.8,119.02,8385.0
2019-12-05 13:00:00,118.91,119.18,118.9,119.11,11023.0,118.91,119.18,118.9,119.11,11023.0
2019-12-05 13:30:00,119.12,119.26,118.92,119.19,8172.0,119.12,119.26,118.92,119.19,8172.0
2019-12-05 14:00:00,119.17,119.6,119.15,119.48,3340.0,119.17,119.6,119.15,119.48,3340.0
2019-12-05 14:30:00,119.58,119.68,119.24,119.31,4237.0,119.58,119.68,119.24,119.31,4237.0
2019-12-05 15:00:00,119.38,119.66,119.33,119.63,5889.0,119.38,119.66,119.33,119.63,5889.0
2019-12-05 15:30:00,119.58,119.75,119.4,119.73,16502.0,119.58,119.75,119.4,119.73,16502.0
2019-12-06 09:30:00,120.6,120.99,118.84,118.98,21499.0,120.6,120.99,118.84,118.98,21499.0
2019-12-06 10:00:00,118.96,119.24,118.49,118.85,20128.0,118.96,119.24,118.49,118.85,20128.0
2019-12-06 10:30:00,118.92,119.68,118.8,119.31,6166.0,118.92,119.68,118.8,119.31,6166.0
2019-12-06 11:00:00,119.23,119.61,119.23,119.44,5061.0,119.23,119.61,119.23,119.44,5061.0
2019-12-06 11:30:00,119.29,119.59,119.29,119.56,6783.0,119.29,119.59,119.29,119.56,6783.0
2019-12-06 12:00:00,119.53,120.18,119.41,119.88,9717.0,119.53,120.18,119.41,119.88,9717.0
2019-12-06 12:30:00,119.81,120.44,119.7,120.32,10342.0,119.81,120.44,119.7,120.32,10342.0
2019-12-06 13:00:00,120.44,120.55,120.28,120.41,6193.0,120.44,120.55,120.28,120.41,6193.0
2019-12-06 13:30:00,120.45,120.47,120.05,120.06,3327.0,120.45,120.47,120.05,120.06,3327.0
2019-12-06 14:00:00,120.1,120.51,120.1,120.47,4787.0,120.1,120.51,120.1,120.47,4787.0
2019-12-06 14:30:00,120.49,120.81,120.37,120.7,4550.0,120.49,120.81,120.37,120.7,4550.0
2019-12-06 15:00:00,120.6,120.83,120.57,120.67,8389.0,120.6,120.83,120.57,120.67,8389.0
2019-12-06 15:30:00,120.58,120.59,120.21,120.45,28183.0,120.58,120.59,120.21,120.45,28183.0
2019-12-09 09:30:00,120.07,121.68,120.07,121.65,16281.0,120.07,121.68,120.07,121.65,16281.0
2019-12-09 10:00:00,121.9,121.99,121.37,121.49,12086.0,121.9,121.99,121.37,121.49,12086.0
2019-12-09 10:30:00,121.57,121.85,121.47,121.74,4000.0,121.57,121.85,121.47,121.74,4000.0
2019-12-09 11:00:00,121.69,121.77,121.03,121.14,6187.0,121.69,121.77,121.03,121.14,6187.0
2019-12-09 11:30:00,121.17,121.59,121.16,121.55,21278.0,121.17,121.59,121.16,121.55,21278.0
2019-12-09 12:00:00,121.7,122.0,121.61,121.69,11402.0,121.7,122.0,121.61,121.69,11402.0
2019-12-09 12:30:00,121.7,121.83,121.58,121.68,5795.0,121.7,121.83,121.58,121.68,5795.0
2019-12-09 13:00:00,121.67,121.67,121.16,121.27,4835.0,121.67,121.67,121.16,121.27,4835.0
2019-12-09 13:30:00,121.24,121.5,121.13,121.34,4418.0,121.24,121.5,121.13,121.34,4418.0
2019-12-09 14:00:00,121.42,121.44,121.03,121.29,11226.0,121.42,121.44,121.03,121.29,11226.0
2019-12-09 14:30:00,121.32,121.37,121.09,121.2,7894.0,121.32,121.37,121.09,121.2,7894.0
2019-12-09 15:00:00,121.19,121.53,121.17,121.38,8400.0,121.19,121.53,121.17,121.38,8400.0
2019-12-09 15:30:00,121.31,121.38,120.99,121.12,17974.0,121.31,121.38,120.99,121.12,17974.0
2019-12-10 09:30:00,120.81,121.99,120.81,121.32,9859.0,120.81,121.99,120.81,121.32,9859.0
2019-12-10 10:00:00,121.19,121.33,120.75,121.02,4900.0,121.19,121.33,120.75,121.02,4900.0
2019-12-10 10:30:00,120.97,121.29,120.05,120.24,7419.0,120.97,121.29,120.05,120.24,7419.0
2019-12-10 11:00:00,120.37,121.02,120.35,121.02,3900.0,120.37,121.02,120.35,121.02,3900.0
2019-12-10 11:30:00,120.97,120.98,120.36,120.69,6468.0,120.97,120.98,120.36,120.69,6468.0
2019-12-10 12:00:00,120.67,120.67,120.28,120.5,4705.0,120.67,120.67,120.28,120.5,4705.0
2019-12-10 12:30:00,120.54,120.95,120.53,120.81,5820.0,120.54,120.95,120.53,120.81,5820.0
2019-12-10 13:00:00,120.9,121.06,120.54,120.69,7150.0,120.9,121.06,120.54,120.69,7150.0
2019-12-10 13:30:00,120.71,120.91,120.71,120.9,6000.0,120.71,120.91,120.71,120.9,6000.0
2019-12-10 14:00:00,120.8,120.88,120.56,120.88,10355.0,120.8,120.88,120.56,120.88,10355.0
2019-12-10 14:30:00,120.92,121.0,120.46,120.84,7862.0,120.92,121.0,120.46,120.84,7862.0
2019-12-10 15:00:00,120.84,120.85,120.42,120.6,9466.0,120.84,120.85,120.42,120.6,9466.0
2019-12-10 15:30:00,120.6,120.63,120.3,120.44,31137.0,120.6,120.63,120.3,120.44,31137.0
2019-12-11 09:30:00,120.69,120.98,119.42,119.72,40412.0,120.69,120.98,119.42,119.72,40412.0
2019-12-11 10:00:00,119.87,120.76,119.87,120.0,10727.0,119.87,120.76,119.87,120.0,10727.0
2019-12-11 10:30:00,120.0,120.16,118.87,118.87,11857.0,120.0,120.16,118.87,118.87,11857.0
2019-12-11 11:00:00,118.9,118.94,118.31,118.31,15349.0,118.9,118.94,118.31,118.31,15349.0
2019-12-11 11:30:00,118.23,118.69,118.05,118.3,6257.0,118.23,118.69,118.05,118.3,6257.0
2019-12-11 12:00:00,118.06,118.6,117.92,118.13,10127.0,118.06,118.6,117.92,118.13,10127.0
2019-12-11 12:30:00,118.06,118.57,117.99,118.57,8237.0,118.06,118.57,117.99,118.57,8237.0
2019-12-11 13:00:00,118.55,118.72,117.98,118.21,7555.0,118.55,118.72,117.98,118.21,7555.0
2019-12-11 13:30:00,118.28,119.07,118.26,118.98,23477.0,118.28,119.07,118.26,118.98,23477.0
2019-12-11 14:00:00,118.85,119.76,118.85,119.75,8791.0,118.85,119.76,118.85,119.75,8791.0
2019-12-11 14:30:00,119.71,120.29,119.69,119.99,10502.0,119.71,120.29,119.69,119.99,10502.0
2019-12-11 15:00:00,119.99,120.19,119.91,120.18,7657.0,119.99,120.19,119.91,120.18,7657.0
2019-12-11 15:30:00,120.21,120.39,120.07,120.29,21429.0,120.21,120.39,120.07,120.29,21429.0
2019-12-12 09:30:00,119.91,119.91,117.52,119.13,26340.0,119.91,119.91,117.52,119.13,26340.0
2019-12-12 10:00:00,119.41,120.07,119.15,119.65,25851.0,119.41,120.07,119.15,119.65,25851.0
2019-12-12 10:30:00,119.72,119.76,118.72,118.99,9671.0,119.72,119.76,118.72,118.99,9671.0
2019-12-12 11:00:00,118.93,118.93,116.68,116.68,27592.0,118.93,118.93,116.68,116.68,27592.0
2019-12-12 11:30:00,116.78,116.79,114.11,114.65,45057.0,116.78,116.79,114.11,114.65,45057.0
2019-12-12 12:00:00,114.57,114.86,113.96,114.36,30972.0,114.57,114.86,113.96,114.36,30972.0
2019-12-12 12:30:00,114.38,115.03,113.85,114.3,39099.0,114.38,115.03,113.85,114.3,39099.0
2019-12-12 13:00:00,114.42,115.38,114.39,114.9,11555.0,114.42,115.38,114.39,114.9,11555.0
2019-12-12 13:30:00,114.99,115.44,114.7,115.29,10071.0,114.99,115.44,114.7,115.29,10071.0
2019-12-12 14:00:00,115.36,115.86,115.33,115.66,7842.0,115.36,115.86,115.33,115.66,7842.0
2019-12-12 14:30:00,115.54,115.79,115.0,115.13,18061.0,115.54,115.79,115.0,115.13,18061.0
2019-12-12 15:00:00,115.17,115.36,115.0,115.34,11508.0,115.17,115.36,115.0,115.34,11508.0
2019-12-12 15:30:00,115.25,115.46,114.57,114.99,62268.0,115.25,115.46,114.57,114.99,62268.0
2019-12-13 09:30:00,114.96,116.47,114.96,116.47,11518.0,114.96,116.47,114.96,116.47,11518.0
2019-12-13 10:00:00,116.58,117.27,116.37,116.75,26527.0,116.58,117.27,116.37,116.75,26527.0
2019-12-13 10:30:00,116.54,116.74,115.81,116.03,18609.0,116.54,116.74,115.81,116.03,18609.0
2019-12-13 11:00:00,115.85,116.68,115.85,116.27,7385.0,115.85,116.68,115.85,116.27,7385.0
2019-12-13 11:30:00,116.28,116.78,116.12,116.78,17692.0,116.28,116.78,116.12,116.78,17692.0
2019-12-13 12:00:00,116.76,117.0,116.76,116.94,3200.0,116.76,117.0,116.76,116.94,3200.0
2019-12-13 12:30:00,116.86,116.86,116.34,116.41,7922.0,116.86,116.86,116.34,116.41,7922.0
2019-12-13 13:00:00,116.43,116.59,116.31,116.42,5130.0,116.43,116.59,116.31,116.42,5130.0
2019-12-13 13:30:00,116.43,116.95,116.42,116.82,9121.0,116.43,116.95,116.42,116.82,9121.0
2019-12-13 14:00:00,116.95,117.13,116.83,117.07,4890.0,116.95,117.13,116.83,117.07,4890.0
2019-12-13 14:30:00,117.12,117.12,116.75,116.89,9501.0,117.12,117.12,116.75,116.89,9501.0
2019-12-13 15:00:00,116.91,116.97,116.4,116.49,5641.0,116.91,116.97,116.4,116.49,5641.0
2019-12-13 15:30:00,116.45,117.12,116.4,116.85,33060.0,116.45,117.12,116.4,116.85,33060.0
2019-12-16 09:30:00,117.67,118.82,116.94,118.82,11493.0,117.67,118.82,116.94,118.82,11493.0
2019-12-16 10:00:00,118.8,119.68,118.69,119.43,18563.0,118.8,119.68,118.69,119.43,18563.0
2019-12-16 10:30:00,119.61,119.73,119.11,119.32,12815.0,119.61,119.73,119.11,119.32,12815.0
2019-12-16 11:00:00,119.36,120.03,119.36,119.75,34033.0,119.36,120.03,119.36,119.75,34033.0
2019-12-16 11:30:00,119.73,119.81,119.47,119.79,6893.0,119.73,119.81,119.47,119.79,6893.0
2019-12-16 12:00:00,119.78,119.96,119.43,119.48,7500.0,119.78,119.96,119.43,119.48,7500.0
2019-12-16 12:30:00,119.51,119.65,119.37,119.63,5354.0,119.51,119.65,119.37,119.63,5354.0
2019-12-16 13:00:00,119.6,119.7,119.09,119.16,9129.0,119.6,119.7,119.09,119.16,9129.0
2019-12-16 13:30:00,119.18,119.29,119.11,119.18,7229.0,119.18,119.29,119.11,119.18,7229.0
2019-12-16 14:00:00,119.18,119.21,118.8,118.81,11234.0,119.18,119.21,118.8,118.81,11234.0
2019-12-16 14:30:00,118.8,119.21,118.8,119.05,11395.0,118.8,119.21,118.8,119.05,11395.0
2019-12-16 15:00:00,118.95,119.09,118.75,118.75,17757.0,118.95,119.09,118.75,118.75,17757.0
2019-12-16 15:30:00,118.67,119.11,118.56,118.75,66869.0,118.67,119.11,118.56,118.75,66869.0
2019-12-17 09:30:00,118.55,119.44,117.1,118.3,20260.0,118.55,119.44,117.1,118.3,20260.0
2019-12-17 10:00:00,118.41,119.52,118.41,119.49,11835.0,118.41,119.52,118.41,119.49,11835.0
2019-12-17 10:30:00,119.41,119.67,119.2,119.66,5128.0,119.41,119.67,119.2,119.66,5128.0
2019-12-17 11:00:00,119.7,119.85,119.45,119.56,5320.0,119.7,119.85,119.45,119.56,5320.0
2019-12-17 11:30:00,119.45,119.65,119.36,119.54,4500.0,119.45,119.65,119.36,119.54,4500.0
2019-12-17 12:00:00,119.25,119.61,119.2,119.45,7693.0,119.25,119.61,119.2,119.45,7693.0
2019-12-17 12:30:00,119.37,119.42,119.05,119.22,5802.0,119.37,119.42,119.05,119.22,5802.0
2019-12-17 13:00:00,119.12,119.53,119.01,119.4,9000.0,119.12,119.53,119.01,119.4,9000.0
2019-12-17 13:30:00,119.37,119.7,119.2,119.56,7654.0,119.37,119.7,119.2,119.56,7654.0
2019-12-17 14:00:00,119.55,120.54,119.54,120.12,54709.0,119.55,120.54,119.54,120.12,54709.0
2019-12-17 14:30:00,120.18,120.25,119.75,119.82,11043.0,120.18,120.25,119.75,119.82,11043.0
2019-12-17 15:00:00,119.8,119.8,119.57,119.67,11608.0,119.8,119.8,119.57,119.67,11608.0
2019-12-17 15:30:00,119.7,119.88,119.21,119.72,33246.0,119.7,119.88,119.21,119.72,33246.0
2019-12-18 09:30:00,119.88,120.75,119.88,120.52,2850.0,119.88,120.75,119.88,120.52,2850.0
2019-12-18 10:00:00,120.54,120.72,120.04,120.32,13834.0,120.54,120.72,120.04,120.32,13834.0
2019-12-18 10:30:00,120.38,120.5,120.06,120.5,18852.0,120.38,120.5,120.06,120.5,18852.0
2019-12-18 11:00:00,120.45,120.99,120.37,120.99,7295.0,120.45,120.99,120.37,120.99,7295.0
2019-12-18 11:30:00,120.93,121.29,120.81,120.93,4014.0,120.93,121.29,120.81,120.93,4014.0
2019-12-18 12:00:00,120.77,121.15,120.68,121.12,4885.0,120.77,121.15,120.68,121.12,4885.0
2019-12-18 12:30:00,121.15,121.46,121.05,121.35,6340.0,121.15,121.46,121.05,121.35,6340.0
2019-12-18 13:00:00,121.34,121.63,121.13,121.34,8651.0,121.34,121.63,121.13,121.34,8651.0
2019-12-18 13:30:00,121.34,121.36,121.07,121.32,8148.0,121.34,121.36,121.07,121.32,8148.0
2019-12-18 14:00:00,121.37,121.5,121.12,121.23,7810.0,121.37,121.5,121.12,121.23,7810.0
2019-12-18 14:30:00,121.2,121.41,121.19,121.37,3569.0,121.2,121.41,121.19,121.37,3569.0
2019-12-18 15:00:00,121.34,121.34,120.99,121.07,9634.0,121.34,121.34,120.99,121.07,9634.0
2019-12-18 15:30:00,121.07,121.18,120.87,120.94,24783.0,121.07,121.18,120.87,120.94,24783.0
2019-12-19 09:30:00,121.09,121.86,121.05,121.33,8421.0,121.09,121.86,121.05,121.33,8421.0
2019-12-19 10:00:00,121.22,121.6,120.96,121.45,16305.0,121.22,121.6,120.96,121.45,16305.0
2019-12-19 10:30:00,121.28,121.4,120.53,121.27,24532.0,121.28,121.4,120.53,121.27,24532.0
2019-12-19 11:00:00,121.19,121.2,120.39,120.66,13492.0,121.19,121.2,120.39,120.66,13492.0
2019-12-19 11:30:00,120.55,120.77,120.48,120.65,14051.0,120.55,120.77,120.48,120.65,14051.0
2019-12-19 12:00:00,120.73,121.12,120.65,120.95,13839.0,120.73,121.12,120.65,120.95,13839.0
2019-12-19 12:30:00,120.72,120.95,120.59,120.82,18846.0,120.72,120.95,120.59,120.82,18846.0
2019-12-19 13:00:00,120.84,120.96,120.63,120.82,7433.0,120.84,120.96,120.63,120.82,7433.0
2019-12-19 13:30:00,120.93,121.28,120.67,121.24,4110.0,120.93,121.28,120.67,121.24,4110.0
2019-12-19 14:00:00,121.18,121.18,120.81,120.89,3700.0,121.18,121.18,120.81,120.89,3700.0
2019-12-19 14:30:00,120.85,121.04,120.74,120.8,5570.0,120.85,121.04,120.74,120.8,5570.0
2019-12-19 15:00:00,120.81,120.93,120.62,120.9,6648.0,120.81,120.93,120.62,120.9,6648.0
2019-12-19 15:30:00,120.9,121.26,120.81,121.22,18396.0,120.9,121.26,120.81,121.22,18396.0
2019-12-20 09:30:00,121.96,122.32,120.96,121.17,27212.0,121.96,122.32,120.96,121.17,27212.0
2019-12-20 10:00:00,121.18,121.72,121.18,121.67,17845.0,121.18,121.72,121.18,121.67,17845.0
2019-12-20 10:30:00,121.73,121.77,121.13,121.48,12046.0,121.73,121.77,121.13,121.48,12046.0
2019-12-20 11:00:00,121.44,121.85,121.0,121.0,8181.0,121.44,121.85,121.0,121.0,8181.0
2019-12-20 11:30:00,121.07,121.53,120.82,120.99,9558.0,121.07,121.53,120.82,120.99,9558.0
2019-12-20 12:00:00,120.91,121.08,120.87,121.03,4318.0,120.91,121.08,120.87,121.03,4318.0
2019-12-20 12:30:00,120.98,121.38,120.95,121.19,4202.0,120.98,121.38,120.95,121.19,4202.0
2019-12-20 13:00:00,121.24,121.47,121.06,121.2,4725.0,121.24,121.47,121.06,121.2,4725.0
2019-12-20 13:30:00,121.2,121.2,120.98,120.98,3153.0,121.2,121.2,120.98,120.98,3153.0
2019-12-20 14:00:00,121.06,121.15,121.02,121.13,4415.0,121.06,121.15,121.02,121.13,4415.0
2019-12-20 14:30:00,121.09,121.26,120.97,120.99,5078.0,121.09,121.26,120.97,120.99,5078.0
2019-12-20 15:00:00,121.02,121.17,120.87,121.1,8507.0,121.02,121.17,120.87,121.1,8507.0
2019-12-20 15:30:00,121.13,121.95,120.83,121.62,44339.0,121.13,121.95,120.83,121.62,44339.0
2019-12-23 09:30:00,121.95,122.25,121.22,121.59,16451.0,121.95,122.25,121.22,121.59,16451.0
2019-12-23 10:00:00,121.67,122.12,121.05,121.13,7191.0,121.67,122.12,121.05,121.13,7191.0
2019-12-23 10:30:00,121.11,121.54,121.05,121.52,16451.0,121.11,121.54,121.05,121.52,16451.0
2019-12-23 11:00:00,121.58,121.74,120.71,121.08,8852.0,121.58,121.74,120.71,121.08,8852.0
2019-12-23 11:30:00,121.26,121.67,121.26,121.67,954.0,121.26,121.67,121.26,121.67,954.0
2019-12-23 12:00:00,121.6,121.6,121.28,121.28,3087.0,121.6,121.6,121.28,121.28,3087.0
2019-12-23 12:30:00,121.36,121.58,121.16,121.51,2170.0,121.36,121.58,121.16,121.51,2170.0
2019-12-23 13:00:00,121.5,121.7,121.47,121.62,3070.0,121.5,121.7,121.47,121.62,3070.0
2019-12-23 13:30:00,121.63,121.67,121.54,121.59,3525.0,121.63,121.67,121.54,121.59,3525.0
2019-12-23 14:00:00,121.55,121.6,121.36,121.45,2000.0,121.55,121.6,121.36,121.45,2000.0
2019-12-23 14:30:00,121.37,121.52,121.24,121.52,5401.0,121.37,121.52,121.24,121.52,5401.0
2019-12-23 15:00:00,121.61,121.66,121.38,121.6,4894.0,121.61,121.66,121.38,121.6,4894.0
2019-12-23 15:30:00,121.59,121.59,120.91,121.11,11578.0,121.59,121.59,120.91,121.11,11578.0
2019-12-24 09:30:00,121.02,121.5,119.76,119.82,23101.0,121.02,121.5,119.76,119.82,23101.0
2019-12-24 10:00:00,120.04,121.14,120.04,120.91,6092.0,120.04,121.14,120.04,120.91,6092.0
2019-12-24 10:30:00,120.92,121.28,120.84,120.91,4088.0,120.92,121.28,120.84,120.91,4088.0
2019-12-24 11:00:00,120.86,121.06,120.68,120.71,8903.0,120.86,121.06,120.68,120.71,8903.0
2019-12-24 11:30:00,120.55,121.1,120.45,120.98,3694.0,120.55,121.1,120.45,120.98,3694.0
2019-12-24 12:00:00,120.94,121.11,120.69,120.81,8399.0,120.94,121.11,120.69,120.81,8399.0
2019-12-24 12:30:00,120.81,121.05,120.61,120.83,15902.0,120.81,121.05,120.61,120.83,15902.0
2019-12-26 09:30:00,121.0,122.07,120.79,121.7,30970.0,121.0,122.07,120.79,121.7,30970.0
2019-12-26 10:00:00,121.64,122.08,121.45,121.5,26057.0,121.64,122.08,121.45,121.5,26057.0
2019-12-26 10:30:00,121.55,121.87,121.5,121.77,12404.0,121.55,121.87,121.5,121.77,12404.0
2019-12-26 11:00:00,121.77,121.78,121.47,121.52,17630.0,121.77,121.78,121.47,121.52,17630.0
2019-12-26 11:30:00,121.5,121.74,121.48,121.63,14775.0,121.5,121.74,121.48,121.63,14775.0
2019-12-26 12:00:00,121.62,121.62,121.34,121.5,8900.0,121.62,121.62,121.34,121.5,8900.0
2019-12-26 12:30:00,121.5,121.7,121.48,121.57,12537.0,121.5,121.7,121.48,121.57,12537.0
2019-12-26 13:00:00,121.59,122.29,121.52,122.03,20351.0,121.59,122.29,121.52,122.03,20351.0
2019-12-26 13:30:00,121.98,121.98,121.69,121.75,25595.0,121.98,121.98,121.69,121.75,25595.0
2019-12-26 14:00:00,121.89,122.0,121.62,121.68,5324.0,121.89,122.0,121.62,121.68,5324.0
2019-12-26 14:30:00,121.6,121.65,121.09,121.24,3281.0,121.6,121.65,121.09,121.24,3281.0
2019-12-26 15:00:00,121.22,121.41,121.2,121.23,8732.0,121.22,121.41,121.2,121.23,8732.0
2019-12-26 15:30:00,121.21,121.64,120.99,121.27,16743.0,121.21,121.64,120.99,121.27,16743.0
2019-12-27 09:30:00,122.05,122.19,119.18,119.34,22673.0,122.05,122.19,119.18,119.34,22673.0
2019-12-27 10:00:00,119.52,120.96,119.49,120.86,6835.0,119.52,120.96,119.49,120.86,6835.0
2019-12-27 10:30:00,120.82,121.5,120.72,121.1,15765.0,120.82,121.5,120.72,121.1,15765.0
2019-12-27 11:00:00,120.96,121.0,120.54,120.9,8347.0,120.96,121.0,120.54,120.9,8347.0
2019-12-27 11:30:00,120.9,121.09,120.86,120.87,5600.0,120.9,121.09,120.86,120.87,5600.0
2019-12-27 12:00:00,120.88,121.01,120.8,120.81,4710.0,120.88,121.01,120.8,120.81,4710.0
2019-12-27 12:30:00,120.66,121.04,120.57,121.02,4400.0,120.66,121.04,120.57,121.02,4400.0
2019-12-27 13:00:00,121.01,121.35,121.0,121.16,8150.0,121.01,121.35,121.0,121.16,8150.0
2019-12-27 13:30:00,121.1,121.15,120.9,121.0,3000.0,121.1,121.15,120.9,121.0,3000.0
2019-12-27 14:00:00,121.02,121.33,121.02,121.33,5496.0,121.02,121.33,121.02,121.33,5496.0
2019-12-27 14:30:00,121.42,121.72,121.42,121.65,5493.0,121.42,121.72,121.42,121.65,5493.0
2019-12-27 15:00:00,121.63,121.73,121.55,121.65,5310.0,121.63,121.73,121.55,121.65,5310.0
2019-12-27 15:30:00,121.56,121.75,121.31,121.65,23790.0,121.56,121.75,121.31,121.65,23790.0
2019-12-30 09:30:00,121.56,121.69,117.55,119.13,19454.0,121.56,121.69,117.55,119.13,19454.0
2019-12-30 10:00:00,119.15,119.17,117.54,117.8,16820.0,119.15,119.17,117.54,117.8,16820.0
2019-12-30 10:30:00,117.8,119.05,117.71,118.51,18894.0,117.8,119.05,117.71,118.51,18894.0
2019-12-30 11:00:00,118.55,119.04,118.46,118.94,16714.0,118.55,119.04,118.46,118.94,16714.0
2019-12-30 11:30:00,119.1,119.46,118.78,118.82,6004.0,119.1,119.46,118.78,118.82,6004.0
2019-12-30 12:00:00,118.75,119.61,118.75,119.61,1750.0,118.75,119.61,118.75,119.61,1750.0
2019-12-30 12:30:00,119.55,119.74,119.39,119.42,4006.0,119.55,119.74,119.39,119.42,4006.0
2019-12-30 13:00:00,119.52,119.7,119.23,119.67,3797.0,119.52,119.7,119.23,119.67,3797.0
2019-12-30 13:30:00,119.58,119.99,119.58,119.62,4300.0,119.58,119.99,119.58,119.62,4300.0
2019-12-30 14:00:00,119.58,120.05,119.51,119.84,10871.0,119.58,120.05,119.51,119.84,10871.0
2019-12-30 14:30:00,119.93,119.93,119.75,119.79,2942.0,119.93,119.93,119.75,119.79,2942.0
2019-12-30 15:00:00,119.86,119.86,119.6,119.69,4063.0,119.86,119.86,119.6,119.69,4063.0
2019-12-30 15:30:00,119.62,119.87,119.24,119.52,21812.0,119.62,119.87,119.24,119.52,21812.0
2019-12-31 09:30:00,119.08,120.55,117.73,120.3,6143.0,119.08,120.55,117.73,120.3,6143.0
2019-12-31 10:00:00,120.24,120.24,119.58,119.84,1778.0,120.24,120.24,119.58,119.84,1778.0
2019-12-31 10:30:00,119.69,120.23,119.69,120.23,5601.0,119.69,120.23,119.69,120.23,5601.0
2019-12-31 11:00:00,120.23,120.3,119.77,119.97,8225.0,120.23,120.3,119.77,119.97,8225.0
2019-12-31 11:30:00,119.89,120.02,119.43,119.48,3100.0,119.89,120.02,119.43,119.48,3100.0
2019-12-31 12:00:00,119.69,119.81,119.62,119.75,3814.0,119.69,119.81,119.62,119.75,3814.0
2019-12-31 12:30:00,119.8,120.1,119.71,119.74,3882.0,119.8,120.1,119.71,119.74,3882.0
2019-12-31 13:00:00,119.84,119.88,119.7,119.7,2795.0,119.84,119.88,119.7,119.7,2795.0
2019-12-31 13:30:00,119.61,119.93,119.61,119.82,1900.0,119.61,119.93,119.61,119.82,1900.0
2019-12-31 14:00:00,119.79,119.93,119.78,119.9,1100.0,119.79,119.93,119.78,119.9,1100.0
2019-12-31 14:30:00,119.94,120.22,119.93,119.98,4560.0,119.94,120.22,119.93,119.98,4560.0
2019-12-31 15:00:00,120.01,120.33,119.96,120.29,6100.0,120.01,120.33,119.96,120.29,6100.0
2019-12-31 15:30:00,120.24,120.97,120.22,120.82,32869.0,120.24,120.97,120.22,120.82,32869.0
2020-01-02 09:30:00,121.34,124.17,121.34,124.13,21564.0,121.34,124.17,121.34,124.13,21564.0
2020-01-02 10:00:00,124.06,124.35,123.4,124.15,22732.0,124.06,124.35,123.4,124.15,22732.0
2020-01-02 10:30:00,124.17,124.64,123.63,124.45,21383.0,124.17,124.64,123.63,124.45,21383.0
2020-01-02 11:00:00,124.34,124.99,124.15,124.15,36528.0,124.34,124.99,124.15,124.15,36528.0
2020-01-02 11:30:00,124.15,124.27,123.44,124.17,14840.0,124.15,124.27,123.44,124.17,14840.0
2020-01-02 12:00:00,124.14,125.16,123.81,124.86,39172.0,124.14,125.16,123.81,124.86,39172.0
2020-01-02 12:30:00,124.79,125.68,124.78,125.36,32743.0,124.79,125.68,124.78,125.36,32743.0
2020-01-02 13:00:00,125.42,125.46,125.0,125.33,15735.0,125.42,125.46,125.0,125.33,15735.0
2020-01-02 13:30:00,125.41,125.87,125.2,125.83,22861.0,125.41,125.87,125.2,125.83,22861.0
2020-01-02 14:00:00,125.87,126.21,125.7,126.12,16644.0,125.87,126.21,125.7,126.12,16644.0
2020-01-02 14:30:00,126.13,126.29,125.9,125.91,13084.0,126.13,126.29,125.9,125.91,13084.0
2020-01-02 15:00:00,125.98,126.25,125.77,126.02,28903.0,125.98,126.25,125.77,126.02,28903.0
2020-01-02 15:30:00,126.0,126.91,125.92,126.78,74908.0,126.0,126.91,125.92,126.78,74908.0
2020-01-03 09:30:00,124.4,125.75,124.03,125.03,25471.0,124.4,125.75,124.03,125.03,25471.0
2020-01-03 10:00:00,125.13,125.26,124.32,124.88,16086.0,125.13,125.26,124.32,124.88,16086.0
2020-01-03 10:30:00,124.84,125.16,124.56,124.72,10258.0,124.84,125.16,124.56,124.72,10258.0
2020-01-03 11:00:00,124.84,124.84,124.22,124.42,10800.0,124.84,124.84,124.22,124.42,10800.0
2020-01-03 11:30:00,124.35,125.48,124.29,125.48,4381.0,124.35,125.48,124.29,125.48,4381.0
2020-01-03 12:00:00,125.51,125.81,125.14,125.61,15587.0,125.51,125.81,125.14,125.61,15587.0
2020-01-03 12:30:00,125.55,126.1,125.5,125.92,5893.0,125.55,126.1,125.5,125.92,5893.0
2020-01-03 13:00:00,125.95,126.22,125.34,125.53,8160.0,125.95,126.22,125.34,125.53,8160.0
2020-01-03 13:30:00,125.53,125.74,124.78,125.33,11594.0,125.53,125.74,124.78,125.33,11594.0
2020-01-03 14:00:00,125.41,125.41,124.61,124.7,4825.0,125.41,125.41,124.61,124.7,4825.0
2020-01-03 14:30:00,124.76,125.38,124.74,125.13,7465.0,124.76,125.38,124.74,125.13,7465.0
2020-01-03 15:00:00,125.3,125.92,125.12,125.72,25488.0,125.3,125.92,125.12,125.72,25488.0
2020-01-03 15:30:00,125.77,126.01,125.33,125.67,20597.0,125.77,126.01,125.33,125.67,20597.0
2020-01-06 09:30:00,123.92,125.95,121.82,125.91,23308.0,123.92,125.95,121.82,125.91,23308.0
2020-01-06 10:00:00,125.92,126.12,125.4,126.1,14185.0,125.92,126.12,125.4,126.1,14185.0
2020-01-06 10:30:00,126.18,126.61,125.95,126.46,7154.0,126.18,126.61,125.95,126.46,7154.0
2020-01-06 11:00:00,126.42,127.11,126.42,126.61,8926.0,126.42,127.11,126.42,126.61,8926.0
2020-01-06 11:30:00,126.83,127.0,126.71,127.0,5656.0,126.83,127.0,126.71,127.0,5656.0
2020-01-06 12:00:00,127.05,127.26,126.67,126.93,5309.0,127.05,127.26,126.67,126.93,5309.0
2020-01-06 12:30:00,127.09,127.1,126.16,126.72,4000.0,127.09,127.1,126.16,126.72,4000.0
2020-01-06 13:00:00,126.61,127.37,126.56,127.35,11419.0,126.61,127.37,126.56,127.35,11419.0
2020-01-06 13:30:00,127.26,127.33,127.09,127.21,5306.0,127.26,127.33,127.09,127.21,5306.0
2020-01-06 14:00:00,127.09,127.41,126.94,127.41,6668.0,127.09,127.41,126.94,127.41,6668.0
2020-01-06 14:30:00,127.38,128.15,127.38,128.13,17725.0,127.38,128.15,127.38,128.13,17725.0
2020-01-06 15:00:00,128.21,128.38,127.84,128.16,21464.0,128.21,128.38,127.84,128.16,21464.0
2020-01-06 15:30:00,128.12,128.93,127.92,128.74,27706.0,128.12,128.93,127.92,128.74,27706.0
2020-01-07 09:30:00,129.75,129.97,128.03,128.59,43364.0,129.75,129.97,128.03,128.59,43364.0
2020-01-07 10:00:00,128.38,129.0,127.86,127.97,28883.0,128.38,129.0,127.86,127.97,28883.0
2020-01-07 10:30:00,127.95,128.24,127.72,128.09,15496.0,127.95,128.24,127.72,128.09,15496.0
2020-01-07 11:00:00,128.01,128.43,127.85,128.2,56127.0,128.01,128.43,127.85,128.2,56127.0
2020-01-07 11:30:00,128.24,128.64,127.94,128.51,33073.0,128.24,128.64,127.94,128.51,33073.0
2020-01-07 12:00:00,128.48,129.34,128.44,129.32,16448.0,128.48,129.34,128.44,129.32,16448.0
2020-01-07 12:30:00,129.25,129.77,129.17,129.62,7775.0,129.25,129.77,129.17,129.62,7775.0
2020-01-07 13:00:00,129.62,129.64,128.96,129.27,7222.0,129.62,129.64,128.96,129.27,7222.0
2020-01-07 13:30:00,129.31,129.45,129.08,129.08,11485.0,129.31,129.45,129.08,129.08,11485.0
2020-01-07 14:00:00,129.13,129.15,128.17,128.59,29468.0,129.13,129.15,128.17,128.59,29468.0
2020-01-07 14:30:00,128.67,129.2,128.67,128.91,14462.0,128.67,129.2,128.67,128.91,14462.0
2020-01-07 15:00:00,128.94,129.46,128.94,129.23,15460.0,128.94,129.46,128.94,129.23,15460.0
2020-01-07 15:30:00,129.25,130.33,129.15,129.38,61258.0,129.25,130.33,129.15,129.38,61258.0
2020-01-08 09:30:00,129.62,131.16,129.12,130.76,25887.0,129.62,131.16,129.12,130.76,25887.0
2020-01-08 10:00:00,130.87,131.0,129.95,130.33,7747.0,130.87,131.0,129.95,130.33,7747.0
2020-01-08 10:30:00,130.55,130.73,129.38,129.97,18441.0,130.55,130.73,129.38,129.97,18441.0
2020-01-08 11:00:00,130.02,130.49,129.57,130.04,25967.0,130.02,130.49,129.57,130.04,25967.0
2020-01-08 11:30:00,130.07,130.33,129.7,130.33,63820.0,130.07,130.33,129.7,130.33,63820.0
2020-01-08 12:00:00,130.4,130.41,129.75,130.05,31307.0,130.4,130.41,129.75,130.05,31307.0
2020-01-08 12:30:00,129.95,130.44,129.67,130.43,30714.0,129.95,130.44,129.67,130.43,30714.0
2020-01-08 13:00:00,130.59,130.6,129.88,129.99,12998.0,130.59,130.6,129.88,129.99,12998.0
2020-01-08 13:30:00,129.99,130.2,129.63,130.05,28406.0,129.99,130.2,129.63,130.05,28406.0
2020-01-08 14:00:00,130.16,130.56,130.11,130.16,5892.0,130.16,130.56,130.11,130.16,5892.0
2020-01-08 14:30:00,130.19,130.44,129.77,129.94,17434.0,130.19,130.44,129.77,129.94,17434.0
2020-01-08 15:00:00,130.14,130.75,129.86,130.71,12263.0,130.14,130.75,129.86,130.71,12263.0
2020-01-08 15:30:00,130.68,130.85,129.91,130.3,61790.0,130.68,130.85,129.91,130.3,61790.0
2020-01-09 09:30:00,132.07,132.49,130.86,132.49,18354.0,132.07,132.49,130.86,132.49,18354.0
2020-01-09 10:00:00,132.38,133.02,132.1,132.81,8880.0,132.38,133.02,132.1,132.81,8880.0
2020-01-09 10:30:00,132.82,133.4,132.8,133.38,10174.0,132.82,133.4,132.8,133.38,10174.0
2020-01-09 11:00:00,133.47,133.7,133.27,133.49,10162.0,133.47,133.7,133.27,133.49,10162.0
2020-01-09 11:30:00,133.49,133.66,133.34,133.66,4803.0,133.49,133.66,133.34,133.66,4803.0
2020-01-09 12:00:00,133.51,133.66,133.2,133.42,8891.0,133.51,133.66,133.2,133.42,8891.0
2020-01-09 12:30:00,133.42,133.47,131.96,132.45,16336.0,133.42,133.47,131.96,132.45,16336.0
2020-01-09 13:00:00,132.42,132.55,132.01,132.23,6700.0,132.42,132.55,132.01,132.23,6700.0
2020-01-09 13:30:00,132.29,132.62,132.25,132.59,7200.0,132.29,132.62,132.25,132.59,7200.0
2020-01-09 14:00:00,132.56,132.64,132.27,132.46,5913.0,132.56,132.64,132.27,132.46,5913.0
2020-01-09 14:30:00,132.5,132.77,132.37,132.51,18370.0,132.5,132.77,132.37,132.51,18370.0
2020-01-09 15:00:00,132.54,132.54,132.01,132.19,18216.0,132.54,132.54,132.01,132.19,18216.0
2020-01-09 15:30:00,132.11,132.41,132.03,132.3,30869.0,132.11,132.41,132.03,132.3,30869.0
2020-01-10 09:30:00,133.04,133.69,132.78,133.52,28161.0,133.04,133.69,132.78,133.52,28161.0
2020-01-10 10:00:00,133.55,133.64,132.5,132.68,13205.0,133.55,133.64,132.5,132.68,13205.0
2020-01-10 10:30:00,132.79,133.19,132.46,132.92,12274.0,132.79,133.19,132.46,132.92,12274.0
2020-01-10 11:00:00,133.03,133.36,132.63,132.91,14532.0,133.03,133.36,132.63,132.91,14532.0
2020-01-10 11:30:00,132.96,133.02,132.78,132.94,5834.0,132.96,133.02,132.78,132.94,5834.0
2020-01-10 12:00:00,132.94,132.94,132.01,132.52,8123.0,132.94,132.94,132.01,132.52,8123.0
2020-01-10 12:30:00,132.53,132.9,132.34,132.8,4052.0,132.53,132.9,132.34,132.8,4052.0
2020-01-10 13:00:00,132.77,133.07,132.56,132.89,5914.0,132.77,133.07,132.56,132.89,5914.0
2020-01-10 13:30:00,132.88,133.37,132.88,133.35,5462.0,132.88,133.37,132.88,133.35,5462.0
2020-01-10 14:00:00,133.43,133.63,133.15,133.54,5604.0,133.43,133.63,133.15,133.54,5604.0
2020-01-10 14:30:00,133.47,133.54,132.85,133.09,8743.0,133.47,133.54,132.85,133.09,8743.0
2020-01-10 15:00:00,133.17,133.17,132.47,132.61,8161.0,133.17,133.17,132.47,132.61,8161.0
2020-01-10 15:30:00,132.67,132.73,132.13,132.41,18516.0,132.67,132.73,132.13,132.41,18516.0
2020-01-13 09:30:00,133.83,134.79,133.54,133.92,20559.0,133.83,134.79,133.54,133.92,20559.0
2020-01-13 10:00:00,133.77,134.08,133.47,134.08,13426.0,133.77,134.08,133.47,134.08,13426.0
2020-01-13 10:30:00,134.1,134.95,133.98,134.72,13180.0,134.1,134.95,133.98,134.72,13180.0
2020-01-13 11:00:00,134.65,134.94,134.28,134.39,8032.0,134.65,134.94,134.28,134.39,8032.0
2020-01-13 11:30:00,134.35,135.09,134.14,135.09,7667.0,134.35,135.09,134.14,135.09,7667.0
2020-01-13 12:00:00,135.09,135.81,135.09,135.81,10291.0,135.09,135.81,135.09,135.81,10291.0
2020-01-13 12:30:00,135.87,136.08,135.7,135.78,7694.0,135.87,136.08,135.7,135.78,7694.0
2020-01-13 13:00:00,135.9,136.38,135.66,136.24,11108.0,135.9,136.38,135.66,136.24,11108.0
2020-01-13 13:30:00,136.28,136.57,136.06,136.32,23056.0,136.28,136.57,136.06,136.32,23056.0
2020-01-13 14:00:00,136.27,136.42,135.92,136.31,11890.0,136.27,136.42,135.92,136.31,11890.0
2020-01-13 14:30:00,136.32,136.66,136.09,136.4,22796.0,136.32,136.66,136.09,136.4,22796.0
2020-01-13 15:00:00,136.39,136.51,136.13,136.2,21039.0,136.39,136.51,136.13,136.2,21039.0
2020-01-13 15:30:00,136.19,136.34,135.96,136.19,29471.0,136.19,136.34,135.96,136.19,29471.0
2020-01-14 09:30:00,136.19,136.78,133.67,134.74,22543.0,136.19,136.78,133.67,134.74,22543.0
2020-01-14 10:00:00,134.89,135.84,134.77,135.71,21025.0,134.89,135.84,134.77,135.71,21025.0
2020-01-14 10:30:00,135.66,135.89,134.72,135.11,7948.0,135.66,135.89,134.72,135.11,7948.0
2020-01-14 11:00:00,135.13,135.65,135.05,135.33,21600.0,135.13,135.65,135.05,135.33,21600.0
2020-01-14 11:30:00,135.58,136.15,135.55,135.72,4900.0,135.58,136.15,135.55,135.72,4900.0
2020-01-14 12:00:00,135.77,135.84,135.63,135.73,7308.0,135.77,135.84,135.63,135.73,7308.0
2020-01-14 12:30:00,135.81,136.06,135.59,135.92,28636.0,135.81,136.06,135.59,135.92,28636.0
2020-01-14 13:00:00,135.97,136.27,135.79,135.91,13752.0,135.97,136.27,135.79,135.91,13752.0
2020-01-14 13:30:00,135.83,136.02,135.41,135.5,4070.0,135.83,136.02,135.41,135.5,4070.0
2020-01-14 14:00:00,135.39,135.5,134.92,135.5,7634.0,135.39,135.5,134.92,135.5,7634.0
2020-01-14 14:30:00,135.65,135.9,135.42,135.42,4659.0,135.65,135.9,135.42,135.42,4659.0
2020-01-14 15:00:00,135.48,135.5,135.17,135.22,6061.0,135.48,135.5,135.17,135.22,6061.0
2020-01-14 15:30:00,135.23,135.59,135.08,135.22,13258.0,135.23,135.59,135.08,135.22,13258.0
2020-01-15 09:30:00,135.15,137.09,135.15,136.8,12557.0,135.15,137.09,135.15,136.8,12557.0
2020-01-15 10:00:00,137.12,137.12,136.2,136.32,9912.0,137.12,137.12,136.2,136.32,9912.0
2020-01-15 10:30:00,136.34,136.63,136.16,136.37,7033.0,136.34,136.63,136.16,136.37,7033.0
2020-01-15 11:00:00,136.31,136.48,136.16,136.3,9642.0,136.31,136.48,136.16,136.3,9642.0
2020-01-15 11:30:00,136.3,136.48,136.18,136.35,9122.0,136.3,136.48,136.18,136.35,9122.0
2020-01-15 12:00:00,136.51,136.94,136.3,136.68,8179.0,136.51,136.94,136.3,136.68,8179.0
2020-01-15 12:30:00,136.47,136.79,136.33,136.55,4630.0,136.47,136.79,136.33,136.55,4630.0
2020-01-15 13:00:00,136.55,136.86,136.4,136.86,4462.0,136.55,136.86,136.4,136.86,4462.0
2020-01-15 13:30:00,136.89,137.36,136.83,137.03,7777.0,136.89,137.36,136.83,137.03,7777.0
2020-01-15 14:00:00,137.11,137.5,136.97,137.35,6847.0,137.11,137.5,136.97,137.35,6847.0
2020-01-15 14:30:00,137.28,137.29,136.96,137.0,9171.0,137.28,137.29,136.96,137.0,9171.0
2020-01-15 15:00:00,137.04,137.04,135.76,135.78,15610.0,137.04,137.04,135.76,135.78,15610.0
2020-01-15 15:30:00,135.91,136.31,135.71,136.18,22157.0,135.91,136.31,135.71,136.18,22157.0
2020-01-16 09:30:00,136.67,137.94,136.67,137.38,15424.0,136.67,137.94,136.67,137.38,15424.0
2020-01-16 10:00:00,137.44,137.67,136.35,136.79,12163.0,137.44,137.67,136.35,136.79,12163.0
2020-01-16 10:30:00,136.55,136.7,135.62,135.78,9285.0,136.55,136.7,135.62,135.78,9285.0
2020-01-16 11:00:00,136.0,136.57,135.85,136.53,21298.0,136.0,136.57,135.85,136.53,21298.0
2020-01-16 11:30:00,136.53,137.17,136.53,137.13,10131.0,136.53,137.17,136.53,137.13,10131.0
2020-01-16 12:00:00,137.25,137.64,137.19,137.46,6500.0,137.25,137.64,137.19,137.46,6500.0
2020-01-16 12:30:00,137.35,137.57,137.13,137.44,5064.0,137.35,137.57,137.13,137.44,5064.0
2020-01-16 13:00:00,137.52,137.79,137.5,137.66,5381.0,137.52,137.79,137.5,137.66,5381.0
2020-01-16 13:30:00,137.53,138.31,137.53,138.07,10424.0,137.53,138.31,137.53,138.07,10424.0
2020-01-16 14:00:00,138.01,138.49,137.89,138.49,5110.0,138.01,138.49,137.89,138.49,5110.0
2020-01-16 14:30:00,138.47,138.76,138.24,138.54,15797.0,138.47,138.76,138.24,138.54,15797.0
2020-01-16 15:00:00,138.54,138.64,138.01,138.51,11440.0,138.54,138.64,138.01,138.51,11440.0
2020-01-16 15:30:00,138.55,139.28,138.51,139.13,38244.0,138.55,139.28,138.51,139.13,38244.0
2020-01-17 09:30:00,140.0,140.0,138.14,139.14,52839.0,140.0,140.0,138.14,139.14,52839.0
2020-01-17 10:00:00,139.45,140.19,139.06,139.06,34090.0,139.45,140.19,139.06,139.06,34090.0
2020-01-17 10:30:00,139.08,139.27,138.64,138.92,27078.0,139.08,139.27,138.64,138.92,27078.0
2020-01-17 11:00:00,138.92,139.21,138.57,139.05,20117.0,138.92,139.21,138.57,139.05,20117.0
2020-01-17 11:30:00,139.04,139.2,138.68,138.86,14950.0,139.04,139.2,138.68,138.86,14950.0
2020-01-17 12:00:00,138.88,139.35,138.84,139.19,5918.0,138.88,139.35,138.84,139.19,5918.0
2020-01-17 12:30:00,139.19,139.28,139.12,139.18,5154.0,139.19,139.28,139.12,139.18,5154.0
2020-01-17 13:00:00,139.27,139.75,139.27,139.69,12153.0,139.27,139.75,139.27,139.69,12153.0
2020-01-17 13:30:00,139.72,140.28,139.69,140.12,21753.0,139.72,140.28,139.69,140.12,21753.0
2020-01-17 14:00:00,140.21,140.51,139.98,140.5,8645.0,140.21,140.51,139.98,140.5,8645.0
2020-01-17 14:30:00,140.47,140.55,140.03,140.15,6720.0,140.47,140.55,140.03,140.15,6720.0
2020-01-17 15:00:00,140.19,140.9,140.14,140.79,29244.0,140.19,140.9,140.14,140.79,29244.0
2020-01-17 15:30:00,140.77,141.78,140.75,141.76,58319.0,140.77,141.78,140.75,141.76,58319.0
2020-01-21 09:30:00,141.31,144.33,141.01,144.05,34404.0,141.31,144.33,141.01,144.05,34404.0
2020-01-21 10:00:00,143.63,144.96,143.54,144.75,25497.0,143.63,144.96,143.54,144.75,25497.0
2020-01-21 10:30:00,144.78,145.15,144.5,144.75,18938.0,144.78,145.15,144.5,144.75,18938.0
2020-01-21 11:00:00,144.69,145.2,144.63,144.93,21938.0,144.69,145.2,144.63,144.93,21938.0
2020-01-21 11:30:00,144.76,145.01,142.83,142.97,41427.0,144.76,145.01,142.83,142.97,41427.0
2020-01-21 12:00:00,143.03,143.04,142.55,142.73,10240.0,143.03,143.04,142.55,142.73,10240.0
2020-01-21 12:30:00,142.85,142.85,141.67,142.38,54437.0,142.85,142.85,141.67,142.38,54437.0
2020-01-21 13:00:00,142.32,142.32,140.92,141.11,27803.0,142.32,142.32,140.92,141.11,27803.0
2020-01-21 13:30:00,140.95,141.07,140.12,140.42,23877.0,140.95,141.07,140.12,140.42,23877.0
2020-01-21 14:00:00,140.34,140.83,140.1,140.83,6744.0,140.34,140.83,140.1,140.83,6744.0
2020-01-21 14:30:00,140.79,140.88,140.5,140.84,10965.0,140.79,140.88,140.5,140.84,10965.0
2020-01-21 15:00:00,140.85,141.51,140.79,141.28,55039.0,140.85,141.51,140.79,141.28,55039.0
2020-01-21 15:30:00,141.47,141.5,140.56,140.96,32930.0,141.47,141.5,140.56,140.96,32930.0
2020-01-22 09:30:00,142.84,143.95,142.25,142.94,21176.0,142.84,143.95,142.25,142.94,21176.0
2020-01-22 10:00:00,143.1,143.89,143.09,143.56,18862.0,143.1,143.89,143.09,143.56,18862.0
2020-01-22 10:30:00,143.52,143.77,143.19,143.25,12193.0,143.52,143.77,143.19,143.25,12193.0
2020-01-22 11:00:00,143.24,143.24,142.63,143.16,9155.0,143.24,143.24,142.63,143.16,9155.0
2020-01-22 11:30:00,143.16,143.6,142.92,143.43,5900.0,143.16,143.6,142.92,143.43,5900.0
2020-01-22 12:00:00,143.3,143.56,143.12,143.32,11669.0,143.3,143.56,143.12,143.32,11669.0
2020-01-22 12:30:00,143.12,143.53,143.0,143.0,19623.0,143.12,143.53,143.0,143.0,19623.0
2020-01-22 13:00:00,143.0,143.01,141.8,141.96,8326.0,143.0,143.01,141.8,141.96,8326.0
2020-01-22 13:30:00,142.06,142.24,141.85,142.24,5397.0,142.06,142.24,141.85,142.24,5397.0
2020-01-22 14:00:00,142.09,142.25,141.16,141.4,22981.0,142.09,142.25,141.16,141.4,22981.0
2020-01-22 14:30:00,141.4,141.78,141.4,141.65,8993.0,141.4,141.78,141.4,141.65,8993.0
2020-01-22 15:00:00,141.71,141.71,140.39,140.65,12025.0,141.71,141.71,140.39,140.65,12025.0
2020-01-22 15:30:00,140.71,141.06,140.47,140.99,35103.0,140.71,141.06,140.47,140.99,35103.0
2020-01-23 09:30:00,141.05,141.62,140.15,140.66,15532.0,141.05,141.62,140.15,140.66,15532.0
2020-01-23 10:00:00,140.7,141.36,139.72,139.8,27336.0,140.7,141.36,139.72,139.8,27336.0
2020-01-23 10:30:00,139.79,141.13,139.79,140.09,13526.0,139.79,141.13,139.79,140.09,13526.0
2020-01-23 11:00:00,140.36,140.37,139.48,139.48,8357.0,140.36,140.37,139.48,139.48,8357.0
2020-01-23 11:30:00,139.47,140.1,139.46,140.04,6174.0,139.47,140.1,139.46,140.04,6174.0
2020-01-23 12:00:00,140.04,140.11,139.63,139.87,12597.0,140.04,140.11,139.63,139.87,12597.0
2020-01-23 12:30:00,139.96,140.16,138.9,139.01,29699.0,139.96,140.16,138.9,139.01,29699.0
2020-01-23 13:00:00,139.02,139.22,138.68,138.78,11894.0,139.02,139.22,138.68,138.78,11894.0
2020-01-23 13:30:00,138.78,139.09,138.37,138.86,10099.0,138.78,139.09,138.37,138.86,10099.0
2020-01-23 14:00:00,138.86,139.25,138.85,139.1,7152.0,138.86,139.25,138.85,139.1,7152.0
2020-01-23 14:30:00,138.98,139.32,138.95,139.18,6100.0,138.98,139.32,138.95,139.18,6100.0
2020-01-23 15:00:00,139.19,139.4,139.0,139.12,8600.0,139.19,139.4,139.0,139.12,8600.0
2020-01-23 15:30:00,139.17,139.9,139.17,139.64,37178.0,139.17,139.9,139.17,139.64,37178.0
2020-01-24 09:30:00,141.0,141.78,140.2,140.84,30706.0,141.0,141.78,140.2,140.84,30706.0
2020-01-24 10:00:00,140.85,141.16,140.56,140.56,26457.0,140.85,141.16,140.56,140.56,26457.0
2020-01-24 10:30:00,140.56,140.83,140.05,140.05,7611.0,140.56,140.83,140.05,140.05,7611.0
2020-01-24 11:00:00,140.05,140.55,139.37,139.41,13280.0,140.05,140.55,139.37,139.41,13280.0
2020-01-24 11:30:00,139.46,139.78,139.2,139.2,10134.0,139.46,139.78,139.2,139.2,10134.0
2020-01-24 12:00:00,139.16,139.16,138.03,138.04,12051.0,139.16,139.16,138.03,138.04,12051.0
2020-01-24 12:30:00,138.41,139.06,138.41,138.79,7550.0,138.41,139.06,138.41,138.79,7550.0
2020-01-24 13:00:00,138.92,138.94,138.47,138.77,8603.0,138.92,138.94,138.47,138.77,8603.0
2020-01-24 13:30:00,138.62,138.77,138.21,138.44,25390.0,138.62,138.77,138.21,138.44,25390.0
2020-01-24 14:00:00,138.4,139.34,137.77,137.93,16984.0,138.4,139.34,137.77,137.93,16984.0
2020-01-24 14:30:00,137.97,138.77,137.96,138.49,9691.0,137.97,138.77,137.96,138.49,9691.0
2020-01-24 15:00:00,138.34,139.01,138.34,138.71,15977.0,138.34,139.01,138.34,138.71,15977.0
2020-01-24 15:30:00,138.69,138.72,138.11,138.6,23844.0,138.69,138.72,138.11,138.6,23844.0
2020-01-27 09:30:00,133.7,135.5,130.2,135.42,87136.0,133.7,135.5,130.2,135.42,87136.0
2020-01-27 10:00:00,135.34,136.13,134.42,135.98,42892.0,135.34,136.13,134.42,135.98,42892.0
2020-01-27 10:30:00,136.1,136.57,135.62,136.29,24963.0,136.1,136.57,135.62,136.29,24963.0
2020-01-27 11:00:00,136.3,136.74,136.12,136.47,11895.0,136.3,136.74,136.12,136.47,11895.0
2020-01-27 11:30:00,136.72,136.75,135.99,136.44,13384.0,136.72,136.75,135.99,136.44,13384.0
2020-01-27 12:00:00,136.42,137.19,136.31,136.83,6180.0,136.42,137.19,136.31,136.83,6180.0
2020-01-27 12:30:00,136.61,136.78,136.04,136.13,8826.0,136.61,136.78,136.04,136.13,8826.0
2020-01-27 13:00:00,136.26,137.56,136.08,137.38,16441.0,136.26,137.56,136.08,137.38,16441.0
2020-01-27 13:30:00,137.39,137.74,137.13,137.39,4497.0,137.39,137.74,137.13,137.39,4497.0
2020-01-27 14:00:00,137.25,137.68,137.0,137.6,5600.0,137.25,137.68,137.0,137.6,5600.0
2020-01-27 14:30:00,137.54,137.72,137.04,137.31,8944.0,137.54,137.72,137.04,137.31,8944.0
2020-01-27 15:00:00,137.44,138.14,137.22,137.89,25564.0,137.44,138.14,137.22,137.89,25564.0
2020-01-27 15:30:00,137.87,138.24,137.63,137.66,59486.0,137.87,138.24,137.63,137.66,59486.0
2020-01-28 09:30:00,138.73,139.61,137.66,138.53,13034.0,138.73,139.61,137.66,138.53,13034.0
2020-01-28 10:00:00,138.65,139.15,138.37,138.88,19284.0,138.65,139.15,138.37,138.88,19284.0
2020-01-28 10:30:00,138.86,139.17,138.77,138.94,16170.0,138.86,139.17,138.77,138.94,16170.0
2020-01-28 11:00:00,138.94,140.26,138.84,140.26,13363.0,138.94,140.26,138.84,140.26,13363.0
2020-01-28 11:30:00,140.27,140.77,139.86,140.72,9971.0,140.27,140.77,139.86,140.72,9971.0
2020-01-28 12:00:00,140.78,140.86,140.39,140.39,7688.0,140.78,140.86,140.39,140.39,7688.0
2020-01-28 12:30:00,140.47,140.47,139.75,139.83,9962.0,140.47,140.47,139.75,139.83,9962.0
2020-01-28 13:00:00,139.8,139.83,139.3,139.57,2840.0,139.8,139.83,139.3,139.57,2840.0
2020-01-28 13:30:00,139.58,140.0,139.46,139.91,11572.0,139.58,140.0,139.46,139.91,11572.0
2020-01-28 14:00:00,139.92,140.38,139.81,140.15,13073.0,139.92,140.38,139.81,140.15,13073.0
2020-01-28 14:30:00,140.14,140.77,140.14,140.52,5707.0,140.14,140.77,140.14,140.52,5707.0
2020-01-28 15:00:00,140.71,141.31,140.67,141.3,7039.0,140.71,141.31,140.67,141.3,7039.0
2020-01-28 15:30:00,141.25,141.4,140.42,140.59,34976.0,141.25,141.4,140.42,140.59,34976.0
2020-01-29 09:30:00,141.67,142.28,139.25,140.33,16225.0,141.67,142.28,139.25,140.33,16225.0
2020-01-29 10:00:00,140.45,140.45,138.83,140.06,12019.0,140.45,140.45,138.83,140.06,12019.0
2020-01-29 10:30:00,140.59,140.92,140.24,140.6,6153.0,140.59,140.92,140.24,140.6,6153.0
2020-01-29 11:00:00,140.71,140.71,140.08,140.42,5464.0,140.71,140.71,140.08,140.42,5464.0
2020-01-29 11:30:00,140.44,140.91,140.18,140.62,9239.0,140.44,140.91,140.18,140.62,9239.0
2020-01-29 12:00:00,140.41,141.07,140.3,140.76,7123.0,140.41,141.07,140.3,140.76,7123.0
2020-01-29 12:30:00,140.96,140.96,140.31,140.44,7874.0,140.96,140.96,140.31,140.44,7874.0
2020-01-29 13:00:00,140.47,141.09,140.4,140.9,6587.0,140.47,141.09,140.4,140.9,6587.0
2020-01-29 13:30:00,140.94,141.5,140.9,140.98,9701.0,140.94,141.5,140.9,140.98,9701.0
2020-01-29 14:00:00,141.13,141.63,140.91,141.15,9783.0,141.13,141.63,140.91,141.15,9783.0
2020-01-29 14:30:00,141.24,141.73,140.83,140.9,7273.0,141.24,141.73,140.83,140.9,7273.0
2020-01-29 15:00:00,140.9,140.95,140.19,140.72,10310.0,140.9,140.95,140.19,140.72,10310.0
2020-01-29 15:30:00,140.67,140.96,140.6,140.67,48044.0,140.67,140.96,140.6,140.67,48044.0
2020-01-30 09:30:00,139.24,141.26,138.81,140.38,8410.0,139.24,141.26,138.81,140.38,8410.0
2020-01-30 10:00:00,140.74,141.39,140.2,140.81,10197.0,140.74,141.39,140.2,140.81,10197.0
2020-01-30 10:30:00,140.86,140.87,139.88,139.88,10406.0,140.86,140.87,139.88,139.88,10406.0
2020-01-30 11:00:00,139.86,140.55,139.48,140.55,2830.0,139.86,140.55,139.48,140.55,2830.0
2020-01-30 11:30:00,140.78,141.6,140.56,141.17,31746.0,140.78,141.6,140.56,141.17,31746.0
2020-01-30 12:00:00,141.39,141.4,140.4,140.82,14555.0,141.39,141.4,140.4,140.82,14555.0
2020-01-30 12:30:00,140.67,140.67,139.69,139.89,3000.0,140.67,140.67,139.69,139.89,3000.0
2020-01-30 13:00:00,139.85,140.1,139.71,139.97,9041.0,139.85,140.1,139.71,139.97,9041.0
2020-01-30 13:30:00,139.89,140.32,139.71,140.08,6973.0,139.89,140.32,139.71,140.08,6973.0
2020-01-30 14:00:00,140.22,140.9,139.98,140.74,8374.0,140.22,140.9,139.98,140.74,8374.0
2020-01-30 14:30:00,140.78,141.24,140.46,141.22,8860.0,140.78,141.24,140.46,141.22,8860.0
2020-01-30 15:00:00,141.48,142.21,140.99,142.16,18722.0,141.48,142.21,140.99,142.16,18722.0
2020-01-30 15:30:00,142.21,142.74,142.02,142.46,18530.0,142.21,142.74,142.02,142.46,18530.0
2020-01-31 09:30:00,142.31,142.39,140.7,142.22,15379.0,142.31,142.39,140.7,142.22,15379.0
2020-01-31 10:00:00,142.5,142.5,141.3,141.34,19718.0,142.5,142.5,141.3,141.34,19718.0
2020-01-31 10:30:00,141.19,141.19,140.35,140.83,12070.0,141.19,141.19,140.35,140.83,12070.0
2020-01-31 11:00:00,140.84,141.51,140.84,141.07,12921.0,140.84,141.51,140.84,141.07,12921.0
2020-01-31 11:30:00,140.89,141.4,140.37,141.34,12174.0,140.89,141.4,140.37,141.34,12174.0
2020-01-31 12:00:00,141.27,141.44,141.1,141.26,7275.0,141.27,141.44,141.1,141.26,7275.0
2020-01-31 12:30:00,141.09,141.25,140.69,141.13,19397.0,141.09,141.25,140.69,141.13,19397.0
2020-01-31 13:00:00,141.22,141.46,140.99,141.31,30656.0,141.22,141.46,140.99,141.31,30656.0
2020-01-31 13:30:00,141.14,141.87,141.0,141.86,14762.0,141.14,141.87,141.0,141.86,14762.0
2020-01-31 14:00:00,142.0,142.32,141.58,141.71,5000.0,142.0,142.32,141.58,141.71,5000.0
2020-01-31 14:30:00,141.74,142.74,141.74,142.65,9385.0,141.74,142.74,141.74,142.65,9385.0
2020-01-31 15:00:00,142.53,142.8,141.84,141.95,10205.0,142.53,142.8,141.84,141.95,10205.0
2020-01-31 15:30:00,141.95,142.65,141.68,141.9,73539.0,141.95,142.65,141.68,141.9,73539.0
2020-02-03 09:30:00,142.99,144.77,142.52,143.32,19376.0,142.99,144.77,142.52,143.32,19376.0
2020-02-03 10:00:00,143.76,144.62,142.95,143.69,12663.0,143.76,144.62,142.95,143.69,12663.0
2020-02-03 10:30:00,143.63,143.94,143.12,143.28,21414.0,143.63,143.94,143.12,143.28,21414.0
2020-02-03 11:00:00,143.28,143.76,143.08,143.61,12119.0,143.28,143.76,143.08,143.61,12119.0
2020-02-03 11:30:00,143.57,143.73,143.0,143.28,8110.0,143.57,143.73,143.0,143.28,8110.0
2020-02-03 12:00:00,143.32,143.38,142.57,142.69,11655.0,143.32,143.38,142.57,142.69,11655.0
2020-02-03 12:30:00,142.78,143.58,142.74,143.39,13235.0,142.78,143.58,142.74,143.39,13235.0
2020-02-03 13:00:00,143.39,143.59,142.92,143.37,6803.0,143.39,143.59,142.92,143.37,6803.0
2020-02-03 13:30:00,143.49,143.98,143.45,143.79,5177.0,143.49,143.98,143.45,143.79,5177.0
2020-02-03 14:00:00,143.78,144.25,143.76,144.25,7553.0,143.78,144.25,143.76,144.25,7553.0
2020-02-03 14:30:00,144.34,144.53,144.06,144.45,15977.0,144.34,144.53,144.06,144.45,15977.0
2020-02-03 15:00:00,144.56,144.84,144.35,144.66,16078.0,144.56,144.84,144.35,144.66,16078.0
2020-02-03 15:30:00,144.68,145.0,143.86,144.11,36150.0,144.68,145.0,143.86,144.11,36150.0
2020-02-04 09:30:00,146.0,148.76,145.87,145.97,36144.0,146.0,148.76,145.87,145.97,36144.0
2020-02-04 10:00:00,145.94,147.31,145.76,147.31,10924.0,145.94,147.31,145.76,147.31,10924.0
2020-02-04 10:30:00,147.63,148.55,147.14,147.19,15984.0,147.63,148.55,147.14,147.19,15984.0
2020-02-04 11:00:00,147.32,148.21,147.31,148.06,16165.0,147.32,148.21,147.31,148.06,16165.0
2020-02-04 11:30:00,148.0,148.19,147.1,147.81,29082.0,148.0,148.19,147.1,147.81,29082.0
2020-02-04 12:00:00,147.84,149.1,147.8,148.78,19755.0,147.84,149.1,147.8,148.78,19755.0
2020-02-04 12:30:00,148.77,149.26,148.58,149.15,16353.0,148.77,149.26,148.58,149.15,16353.0
2020-02-04 13:00:00,149.18,149.89,148.81,149.06,21940.0,149.18,149.89,148.81,149.06,21940.0
2020-02-04 13:30:00,149.19,149.21,148.09,148.33,37648.0,149.19,149.21,148.09,148.33,37648.0
2020-02-04 14:00:00,148.33,149.11,148.32,148.97,20366.0,148.33,149.11,148.32,148.97,20366.0
2020-02-04 14:30:00,149.05,149.45,148.76,148.96,26109.0,149.05,149.45,148.76,148.96,26109.0
2020-02-04 15:00:00,148.92,149.95,148.72,149.73,40389.0,148.92,149.95,148.72,149.73,40389.0
2020-02-04 15:30:00,149.81,150.03,148.95,149.75,96298.0,149.81,150.03,148.95,149.75,96298.0
2020-02-05 09:30:00,145.81,149.37,131.5,140.76,328134.0,145.81,149.37,131.5,140.76,328134.0
2020-02-05 10:00:00,140.87,141.85,138.0,140.43,141621.0,140.87,141.85,138.0,140.43,141621.0
2020-02-05 10:30:00,140.29,140.44,135.37,135.59,123091.0,140.29,140.44,135.37,135.59,123091.0
2020-02-05 11:00:00,135.6,136.25,133.22,134.06,73676.0,135.6,136.25,133.22,134.06,73676.0
2020-02-05 11:30:00,133.87,134.34,132.48,133.04,73598.0,133.87,134.34,132.48,133.04,73598.0
2020-02-05 12:00:00,133.23,134.95,132.84,134.09,49029.0,133.23,134.95,132.84,134.09,49029.0
2020-02-05 12:30:00,134.0,134.56,132.97,133.65,23619.0,134.0,134.56,132.97,133.65,23619.0
2020-02-05 13:00:00,133.75,134.56,133.53,134.16,43424.0,133.75,134.56,133.53,134.16,43424.0
2020-02-05 13:30:00,134.17,135.05,134.12,134.94,32948.0,134.17,135.05,134.12,134.94,32948.0
2020-02-05 14:00:00,134.84,135.05,134.25,134.98,40265.0,134.84,135.05,134.25,134.98,40265.0
2020-02-05 14:30:00,134.99,136.25,134.59,135.85,60351.0,134.99,136.25,134.59,135.85,60351.0
2020-02-05 15:00:00,135.92,137.27,135.83,136.78,46861.0,135.92,137.27,135.83,136.78,46861.0
2020-02-05 15:30:00,136.65,137.4,136.3,136.76,124865.0,136.65,137.4,136.3,136.76,124865.0
2020-02-06 09:30:00,135.0,135.98,133.38,135.01,80512.0,135.0,135.98,133.38,135.01,80512.0
2020-02-06 10:00:00,135.08,135.7,133.89,134.77,54096.0,135.08,135.7,133.89,134.77,54096.0
2020-02-06 10:30:00,134.94,135.58,134.84,135.08,33617.0,134.94,135.58,134.84,135.08,33617.0
2020-02-06 11:00:00,135.02,135.22,134.75,135.0,41657.0,135.02,135.22,134.75,135.0,41657.0
2020-02-06 11:30:00,135.04,136.35,135.03,135.83,30705.0,135.04,136.35,135.03,135.83,30705.0
2020-02-06 12:00:00,135.79,136.12,135.07,135.26,16330.0,135.79,136.12,135.07,135.26,16330.0
2020-02-06 12:30:00,135.22,135.99,135.17,135.99,10343.0,135.22,135.99,135.17,135.99,10343.0
2020-02-06 13:00:00,135.91,135.99,135.7,135.94,8793.0,135.91,135.99,135.7,135.94,8793.0
2020-02-06 13:30:00,136.06,136.15,135.12,135.36,15107.0,136.06,136.15,135.12,135.36,15107.0
2020-02-06 14:00:00,135.39,135.77,135.28,135.72,11550.0,135.39,135.77,135.28,135.72,11550.0
2020-02-06 14:30:00,135.72,136.03,135.71,135.9,40032.0,135.72,136.03,135.71,135.9,40032.0
2020-02-06 15:00:00,135.9,136.15,135.46,135.66,30157.0,135.9,136.15,135.46,135.66,30157.0
2020-02-06 15:30:00,135.65,136.74,135.55,136.29,89511.0,135.65,136.74,135.55,136.29,89511.0
2020-02-07 09:30:00,136.49,138.84,135.87,138.77,37721.0,136.49,138.84,135.87,138.77,37721.0
2020-02-07 10:00:00,138.48,140.5,138.09,140.19,24456.0,138.48,140.5,138.09,140.19,24456.0
2020-02-07 10:30:00,140.22,141.14,140.13,140.94,35403.0,140.22,141.14,140.13,140.94,35403.0
2020-02-07 11:00:00,140.9,140.9,139.74,140.16,10050.0,140.9,140.9,139.74,140.16,10050.0
2020-02-07 11:30:00,140.44,140.67,139.74,139.94,7030.0,140.44,140.67,139.74,139.94,7030.0
2020-02-07 12:00:00,139.98,140.1,139.25,139.72,11222.0,139.98,140.1,139.25,139.72,11222.0
2020-02-07 12:30:00,139.67,140.06,139.31,139.89,13651.0,139.67,140.06,139.31,139.89,13651.0
2020-02-07 13:00:00,139.99,140.19,139.66,139.91,7620.0,139.99,140.19,139.66,139.91,7620.0
2020-02-07 13:30:00,139.92,140.05,139.59,139.83,17941.0,139.92,140.05,139.59,139.83,17941.0
2020-02-07 14:00:00,139.79,140.07,139.38,140.06,18773.0,139.79,140.07,139.38,140.06,18773.0
2020-02-07 14:30:00,140.01,140.3,140.01,140.3,8485.0,140.01,140.3,140.01,140.3,8485.0
2020-02-07 15:00:00,140.22,140.52,139.8,140.16,20844.0,140.22,140.52,139.8,140.16,20844.0
2020-02-07 15:30:00,140.16,140.43,139.92,140.19,33542.0,140.16,140.43,139.92,140.19,33542.0
2020-02-10 09:30:00,140.15,143.04,139.3,142.4,39794.0,140.15,143.04,139.3,142.4,39794.0
2020-02-10 10:00:00,142.31,142.58,141.33,142.22,16327.0,142.31,142.58,141.33,142.22,16327.0
2020-02-10 10:30:00,142.22,142.67,142.22,142.5,5017.0,142.22,142.67,142.22,142.5,5017.0
2020-02-10 11:00:00,142.68,143.41,142.51,143.17,8499.0,142.68,143.41,142.51,143.17,8499.0
2020-02-10 11:30:00,143.17,143.72,142.7,142.75,18064.0,143.17,143.72,142.7,142.75,18064.0
2020-02-10 12:00:00,142.82,143.15,142.41,142.45,8784.0,142.82,143.15,142.41,142.45,8784.0
2020-02-10 12:30:00,142.51,142.89,142.22,142.88,9312.0,142.51,142.89,142.22,142.88,9312.0
2020-02-10 13:00:00,142.84,143.31,142.83,143.16,6676.0,142.84,143.31,142.83,143.16,6676.0
2020-02-10 13:30:00,143.23,143.45,143.07,143.21,6000.0,143.23,143.45,143.07,143.21,6000.0
2020-02-10 14:00:00,143.29,143.85,143.05,143.85,5020.0,143.29,143.85,143.05,143.85,5020.0
2020-02-10 14:30:00,143.97,144.45,143.97,144.45,7832.0,143.97,144.45,143.97,144.45,7832.0
2020-02-10 15:00:00,144.39,144.4,143.22,143.53,36499.0,144.39,144.4,143.22,143.53,36499.0
2020-02-10 15:30:00,143.53,144.12,143.34,143.66,37504.0,143.53,144.12,143.34,143.66,37504.0
2020-02-11 09:30:00,144.99,144.99,141.04,141.38,30707.0,144.99,144.99,141.04,141.38,30707.0
2020-02-11 10:00:00,141.41,142.74,141.41,142.13,15198.0,141.41,142.74,141.41,142.13,15198.0
2020-02-11 10:30:00,142.05,142.49,141.96,142.45,15165.0,142.05,142.49,141.96,142.45,15165.0
2020-02-11 11:00:00,142.35,142.64,142.15,142.36,10010.0,142.35,142.64,142.15,142.36,10010.0
2020-02-11 11:30:00,142.2,142.2,141.04,141.46,28172.0,142.2,142.2,141.04,141.46,28172.0
2020-02-11 12:00:00,141.54,142.15,141.32,141.84,10562.0,141.54,142.15,141.32,141.84,10562.0
2020-02-11 12:30:00,141.78,142.63,141.78,142.6,22788.0,141.78,142.63,141.78,142.6,22788.0
2020-02-11 13:00:00,142.61,142.72,142.39,142.51,6300.0,142.61,142.72,142.39,142.51,6300.0
2020-02-11 13:30:00,142.59,143.0,142.19,142.4,8400.0,142.59,143.0,142.19,142.4,8400.0
2020-02-11 14:00:00,142.4,142.64,142.17,142.32,22217.0,142.4,142.64,142.17,142.32,22217.0
2020-02-11 14:30:00,142.34,142.44,141.93,142.17,21883.0,142.34,142.44,141.93,142.17,21883.0
2020-02-11 15:00:00,142.15,142.33,141.3,142.06,73531.0,142.15,142.33,141.3,142.06,73531.0
2020-02-11 15:30:00,142.17,142.27,141.8,142.19,22885.0,142.17,142.27,141.8,142.19,22885.0
2020-02-12 09:30:00,142.58,143.16,138.67,139.98,49100.0,142.58,143.16,138.67,139.98,49100.0
2020-02-12 10:00:00,140.11,140.92,139.29,140.92,23590.0,140.11,140.92,139.29,140.92,23590.0
2020-02-12 10:30:00,140.83,141.0,139.99,141.0,24155.0,140.83,141.0,139.99,141.0,24155.0
2020-02-12 11:00:00,141.0,142.08,141.0,141.78,14236.0,141.0,142.08,141.0,141.78,14236.0
2020-02-12 11:30:00,141.7,142.63,141.42,142.04,12683.0,141.7,142.63,141.42,142.04,12683.0
2020-02-12 12:00:00,142.02,142.56,141.98,142.38,6103.0,142.02,142.56,141.98,142.38,6103.0
2020-02-12 12:30:00,142.37,142.88,142.37,142.82,5060.0,142.37,142.88,142.37,142.82,5060.0
2020-02-12 13:00:00,142.92,143.05,142.35,142.5,8805.0,142.92,143.05,142.35,142.5,8805.0
2020-02-12 13:30:00,142.52,143.2,142.42,143.04,12136.0,142.52,143.2,142.42,143.04,12136.0
2020-02-12 14:00:00,143.06,143.18,142.88,143.14,4000.0,143.06,143.18,142.88,143.14,4000.0
2020-02-12 14:30:00,143.0,143.16,142.67,143.03,22370.0,143.0,143.16,142.67,143.03,22370.0
2020-02-12 15:00:00,142.99,143.03,142.01,142.53,58551.0,142.99,143.03,142.01,142.53,58551.0
2020-02-12 15:30:00,142.5,143.06,142.29,143.06,30127.0,142.5,143.06,142.29,143.06,30127.0
2020-02-13 09:30:00,141.47,143.53,140.17,142.33,30358.0,141.47,143.53,140.17,142.33,30358.0
2020-02-13 10:00:00,142.74,143.71,142.35,142.91,10546.0,142.74,143.71,142.35,142.91,10546.0
2020-02-13 10:30:00,143.08,144.83,142.91,144.71,20181.0,143.08,144.83,142.91,144.71,20181.0
2020-02-13 11:00:00,144.84,144.89,144.42,144.74,7264.0,144.84,144.89,144.42,144.74,7264.0
2020-02-13 11:30:00,144.74,145.14,144.04,144.2,5666.0,144.74,145.14,144.04,144.2,5666.0
2020-02-13 12:00:00,144.21,144.95,144.19,144.29,9054.0,144.21,144.95,144.19,144.29,9054.0
2020-02-13 12:30:00,144.38,144.66,144.17,144.28,8811.0,144.38,144.66,144.17,144.28,8811.0
2020-02-13 13:00:00,144.25,145.55,144.18,145.51,24142.0,144.25,145.55,144.18,145.51,24142.0
2020-02-13 13:30:00,145.55,146.51,145.55,146.41,11179.0,145.55,146.51,145.55,146.41,11179.0
2020-02-13 14:00:00,146.37,146.38,145.87,146.03,7134.0,146.37,146.38,145.87,146.03,7134.0
2020-02-13 14:30:00,146.03,146.04,145.75,145.75,6900.0,146.03,146.04,145.75,145.75,6900.0
2020-02-13 15:00:00,145.86,146.45,145.67,146.36,9148.0,145.86,146.45,145.67,146.36,9148.0
2020-02-13 15:30:00,146.37,146.5,145.96,146.5,26431.0,146.37,146.5,145.96,146.5,26431.0
2020-02-14 09:30:00,146.78,149.4,146.5,146.75,12673.0,146.78,149.4,146.5,146.75,12673.0
2020-02-14 10:00:00,147.01,147.78,146.22,147.78,8607.0,147.01,147.78,146.22,147.78,8607.0
2020-02-14 10:30:00,147.74,148.58,147.74,148.42,6804.0,147.74,148.58,147.74,148.42,6804.0
2020-02-14 11:00:00,148.55,148.75,147.94,148.24,6845.0,148.55,148.75,147.94,148.24,6845.0
2020-02-14 11:30:00,148.24,148.24,146.65,146.69,17602.0,148.24,148.24,146.65,146.69,17602.0
2020-02-14 12:00:00,146.69,147.26,146.6,146.81,5500.0,146.69,147.26,146.6,146.81,5500.0
2020-02-14 12:30:00,146.81,147.7,146.81,147.14,19630.0,146.81,147.7,146.81,147.14,19630.0
2020-02-14 13:00:00,147.16,147.87,147.12,147.72,16099.0,147.16,147.87,147.12,147.72,16099.0
2020-02-14 13:30:00,147.8,147.95,146.96,147.06,8800.0,147.8,147.95,146.96,147.06,8800.0
2020-02-14 14:00:00,146.99,147.25,146.6,146.71,20898.0,146.99,147.25,146.6,146.71,20898.0
2020-02-14 14:30:00,146.71,147.39,146.65,147.09,15459.0,146.71,147.39,146.65,147.09,15459.0
2020-02-14 15:00:00,147.13,147.29,146.91,147.24,12672.0,147.13,147.29,146.91,147.24,12672.0
2020-02-14 15:30:00,147.15,147.71,147.07,147.69,22485.0,147.15,147.71,147.07,147.69,22485.0
2020-02-18 09:30:00,147.57,147.66,144.55,146.62,35154.0,147.57,147.66,144.55,146.62,35154.0
2020-02-18 10:00:00,146.74,147.83,146.51,146.74,20709.0,146.74,147.83,146.51,146.74,20709.0
2020-02-18 10:30:00,146.3,146.94,146.11,146.28,12709.0,146.3,146.94,146.11,146.28,12709.0
2020-02-18 11:00:00,146.44,146.99,146.11,146.66,7632.0,146.44,146.99,146.11,146.66,7632.0
2020-02-18 11:30:00,146.75,146.75,146.32,146.39,3196.0,146.75,146.75,146.32,146.39,3196.0
2020-02-18 12:00:00,146.28,146.65,146.17,146.65,3974.0,146.28,146.65,146.17,146.65,3974.0
2020-02-18 12:30:00,146.6,147.22,146.48,146.96,9732.0,146.6,147.22,146.48,146.96,9732.0
2020-02-18 13:00:00,146.96,147.24,146.74,147.21,3100.0,146.96,147.24,146.74,147.21,3100.0
2020-02-18 13:30:00,147.07,147.45,146.55,146.93,9389.0,147.07,147.45,146.55,146.93,9389.0
2020-02-18 14:00:00,146.81,146.97,146.71,146.84,5363.0,146.81,146.97,146.71,146.84,5363.0
2020-02-18 14:30:00,146.84,147.0,146.31,147.0,10998.0,146.84,147.0,146.31,147.0,10998.0
2020-02-18 15:00:00,146.81,147.42,146.6,147.42,8343.0,146.81,147.42,146.6,147.42,8343.0
2020-02-18 15:30:00,147.43,147.76,147.16,147.5,29198.0,147.43,147.76,147.16,147.5,29198.0
2020-02-19 09:30:00,148.24,149.55,147.84,147.97,53751.0,148.24,149.55,147.84,147.97,53751.0
2020-02-19 10:00:00,147.74,149.45,147.38,148.55,14666.0,147.74,149.45,147.38,148.55,14666.0
2020-02-19 10:30:00,148.59,149.19,148.54,149.09,6230.0,148.59,149.19,148.54,149.09,6230.0
2020-02-19 11:00:00,149.2,149.96,149.05,149.56,11140.0,149.2,149.96,149.05,149.56,11140.0
2020-02-19 11:30:00,149.68,150.53,149.68,149.89,16876.0,149.68,150.53,149.68,149.89,16876.0
2020-02-19 12:00:00,149.83,150.48,149.76,150.29,15756.0,149.83,150.48,149.76,150.29,15756.0
2020-02-19 12:30:00,150.42,150.73,150.05,150.27,18673.0,150.42,150.73,150.05,150.27,18673.0
2020-02-19 13:00:00,150.26,150.62,150.08,150.19,6469.0,150.26,150.62,150.08,150.19,6469.0
2020-02-19 13:30:00,150.12,150.55,149.99,150.03,14337.0,150.12,150.55,149.99,150.03,14337.0
2020-02-19 14:00:00,150.07,150.52,150.03,150.3,4274.0,150.07,150.52,150.03,150.3,4274.0
2020-02-19 14:30:00,150.31,150.36,149.94,150.09,10253.0,150.31,150.36,149.94,150.09,10253.0
2020-02-19 15:00:00,150.09,150.12,149.94,150.0,12658.0,150.09,150.12,149.94,150.0,12658.0
2020-02-19 15:30:00,149.96,149.96,149.33,149.73,19494.0,149.96,149.96,149.33,149.73,19494.0
2020-02-20 09:30:00,149.72,149.72,148.09,148.54,8486.0,149.72,149.72,148.09,148.54,8486.0
2020-02-20 10:00:00,148.64,149.13,148.44,148.7,13753.0,148.64,149.13,148.44,148.7,13753.0
2020-02-20 10:30:00,148.7,149.34,147.37,147.46,9602.0,148.7,149.34,147.37,147.46,9602.0
2020-02-20 11:00:00,147.49,147.62,143.59,143.78,12313.0,147.49,147.62,143.59,143.78,12313.0
2020-02-20 11:30:00,143.91,143.91,141.38,142.78,32957.0,143.91,143.91,141.38,142.78,32957.0
2020-02-20 12:00:00,143.03,143.8,142.23,142.5,25458.0,143.03,143.8,142.23,142.5,25458.0
2020-02-20 12:30:00,142.81,143.32,142.08,143.22,10945.0,142.81,143.32,142.08,143.22,10945.0
2020-02-20 13:00:00,143.19,144.26,143.08,143.79,17638.0,143.19,144.26,143.08,143.79,17638.0
2020-02-20 13:30:00,143.89,144.28,143.49,143.75,20316.0,143.89,144.28,143.49,143.75,20316.0
2020-02-20 14:00:00,143.73,144.8,143.72,144.67,8375.0,143.73,144.8,143.72,144.67,8375.0
2020-02-20 14:30:00,144.52,145.28,144.52,145.21,8325.0,144.52,145.28,144.52,145.21,8325.0
2020-02-20 15:00:00,145.19,145.38,144.66,145.37,15057.0,145.19,145.38,144.66,145.37,15057.0
2020-02-20 15:30:00,145.33,145.61,144.86,145.03,44320.0,145.33,145.61,144.86,145.03,44320.0
2020-02-21 09:30:00,144.01,144.01,139.88,140.64,25204.0,144.01,144.01,139.88,140.64,25204.0
2020-02-21 10:00:00,141.24,142.54,140.17,141.67,32831.0,141.24,142.54,140.17,141.67,32831.0
2020-02-21 10:30:00,141.89,142.16,139.92,140.5,11443.0,141.89,142.16,139.92,140.5,11443.0
2020-02-21 11:00:00,140.69,141.24,140.5,141.04,17425.0,140.69,141.24,140.5,141.04,17425.0
2020-02-21 11:30:00,141.15,141.65,140.75,140.75,10410.0,141.15,141.65,140.75,140.75,10410.0
2020-02-21 12:00:00,140.84,141.55,140.64,140.74,7700.0,140.84,141.55,140.64,140.74,7700.0
2020-02-21 12:30:00,140.7,140.7,139.76,139.99,9132.0,140.7,140.7,139.76,139.99,9132.0
2020-02-21 13:00:00,140.02,140.11,139.18,139.44,8302.0,140.02,140.11,139.18,139.44,8302.0
2020-02-21 13:30:00,139.42,139.42,138.26,138.88,19316.0,139.42,139.42,138.26,138.88,19316.0
2020-02-21 14:00:00,138.67,139.12,137.56,138.05,17711.0,138.67,139.12,137.56,138.05,17711.0
2020-02-21 14:30:00,138.05,138.91,138.0,138.54,5955.0,138.05,138.91,138.0,138.54,5955.0
2020-02-21 15:00:00,138.51,138.51,137.59,138.04,23890.0,138.51,138.51,137.59,138.04,23890.0
2020-02-21 15:30:00,138.06,138.77,137.79,138.66,30794.0,138.06,138.77,137.79,138.66,30794.0
2020-02-24 09:30:00,132.84,136.37,130.0,135.06,53815.0,132.84,136.37,130.0,135.06,53815.0
2020-02-24 10:00:00,134.97,135.26,132.29,132.79,30158.0,134.97,135.26,132.29,132.79,30158.0
2020-02-24 10:30:00,132.82,134.76,132.25,134.61,22136.0,132.82,134.76,132.25,134.61,22136.0
2020-02-24 11:00:00,134.69,135.38,134.15,134.83,6130.0,134.69,135.38,134.15,134.83,6130.0
2020-02-24 11:30:00,134.66,135.04,134.27,134.95,6821.0,134.66,135.04,134.27,134.95,6821.0
2020-02-24 12:00:00,134.67,134.79,134.11,134.12,8040.0,134.67,134.79,134.11,134.12,8040.0
2020-02-24 12:30:00,134.21,134.98,133.94,134.53,6006.0,134.21,134.98,133.94,134.53,6006.0
2020-02-24 13:00:00,134.48,134.96,133.97,134.96,9661.0,134.48,134.96,133.97,134.96,9661.0
2020-02-24 13:30:00,134.96,135.66,134.9,135.2,6091.0,134.96,135.66,134.9,135.2,6091.0
2020-02-24 14:00:00,135.72,136.74,135.25,136.57,6062.0,135.72,136.74,135.25,136.57,6062.0
2020-02-24 14:30:00,136.69,137.0,136.24,136.69,7015.0,136.69,137.0,136.24,136.69,7015.0
2020-02-24 15:00:00,137.03,137.38,136.7,136.94,6315.0,137.03,137.38,136.7,136.94,6315.0
2020-02-24 15:30:00,136.99,137.28,136.32,136.32,28113.0,136.99,137.28,136.32,136.32,28113.0
2020-02-25 09:30:00,138.22,139.35,136.0,138.16,11291.0,138.22,139.35,136.0,138.16,11291.0
2020-02-25 10:00:00,137.75,137.81,132.8,134.59,52625.0,137.75,137.81,132.8,134.59,52625.0
2020-02-25 10:30:00,134.56,135.01,132.28,132.32,40075.0,134.56,135.01,132.28,132.32,40075.0
2020-02-25 11:00:00,132.77,133.91,131.54,132.88,14410.0,132.77,133.91,131.54,132.88,14410.0
2020-02-25 11:30:00,132.97,134.66,132.69,134.33,8620.0,132.97,134.66,132.69,134.33,8620.0
2020-02-25 12:00:00,134.2,134.85,133.96,134.34,7186.0,134.2,134.85,133.96,134.34,7186.0
2020-02-25 12:30:00,134.57,134.95,133.4,133.71,5571.0,134.57,134.95,133.4,133.71,5571.0
2020-02-25 13:00:00,133.75,134.34,132.89,133.25,7270.0,133.75,134.34,132.89,133.25,7270.0
2020-02-25 13:30:00,132.98,133.83,132.69,133.0,21194.0,132.98,133.83,132.69,133.0,21194.0
2020-02-25 14:00:00,133.06,133.65,132.7,133.07,19455.0,133.06,133.65,132.7,133.07,19455.0
2020-02-25 14:30:00,133.06,134.86,132.9,134.02,28906.0,133.06,134.86,132.9,134.02,28906.0
2020-02-25 15:00:00,134.35,134.61,133.12,133.44,28512.0,134.35,134.61,133.12,133.44,28512.0
2020-02-25 15:30:00,133.44,133.93,132.64,133.63,54890.0,133.44,133.93,132.64,133.63,54890.0
2020-02-26 09:30:00,133.47,137.9,133.22,136.34,31778.0,133.47,137.9,133.22,136.34,31778.0
2020-02-26 10:00:00,136.55,138.92,136.22,138.67,24034.0,136.55,138.92,136.22,138.67,24034.0
2020-02-26 10:30:00,138.32,140.04,138.32,139.57,18556.0,138.32,140.04,138.32,139.57,18556.0
2020-02-26 11:00:00,139.64,140.42,139.1,140.15,15855.0,139.64,140.42,139.1,140.15,15855.0
2020-02-26 11:30:00,139.86,139.86,137.72,137.72,8974.0,139.86,139.86,137.72,137.72,8974.0
2020-02-26 12:00:00,137.81,138.13,136.64,137.4,16717.0,137.81,138.13,136.64,137.4,16717.0
2020-02-26 12:30:00,137.68,138.13,136.96,136.96,6113.0,137.68,138.13,136.96,136.96,6113.0
2020-02-26 13:00:00,137.21,137.49,136.49,136.76,3400.0,137.21,137.49,136.49,136.76,3400.0
2020-02-26 13:30:00,136.59,136.59,134.16,134.27,24449.0,136.59,136.59,134.16,134.27,24449.0
2020-02-26 14:00:00,134.14,135.78,134.04,135.5,7200.0,134.14,135.78,134.04,135.5,7200.0
2020-02-26 14:30:00,135.23,135.67,134.89,135.17,6816.0,135.23,135.67,134.89,135.17,6816.0
2020-02-26 15:00:00,135.5,136.08,135.25,135.73,5674.0,135.5,136.08,135.25,135.73,5674.0
2020-02-26 15:30:00,135.8,136.08,135.27,135.39,28086.0,135.8,136.08,135.27,135.39,28086.0
2020-02-27 09:30:00,130.0,131.9,126.22,131.9,33517.0,130.0,131.9,126.22,131.9,33517.0
2020-02-27 10:00:00,131.74,133.42,131.13,131.3,35709.0,131.74,133.42,131.13,131.3,35709.0
2020-02-27 10:30:00,130.92,132.22,129.49,132.22,22188.0,130.92,132.22,129.49,132.22,22188.0
2020-02-27 11:00:00,132.86,134.95,132.39,133.5,10615.0,132.86,134.95,132.39,133.5,10615.0
2020-02-27 11:30:00,133.31,134.17,132.34,133.75,8664.0,133.31,134.17,132.34,133.75,8664.0
2020-02-27 12:00:00,133.55,134.29,132.9,133.16,11727.0,133.55,134.29,132.9,133.16,11727.0
2020-02-27 12:30:00,133.47,134.76,133.32,133.73,11508.0,133.47,134.76,133.32,133.73,11508.0
2020-02-27 13:00:00,133.74,134.91,133.52,134.27,12232.0,133.74,134.91,133.52,134.27,12232.0
2020-02-27 13:30:00,133.97,134.52,131.87,132.11,29699.0,133.97,134.52,131.87,132.11,29699.0
2020-02-27 14:00:00,131.83,132.22,131.16,132.03,10782.0,131.83,132.22,131.16,132.03,10782.0
2020-02-27 14:30:00,132.33,132.33,131.0,131.19,10272.0,132.33,132.33,131.0,131.19,10272.0
2020-02-27 15:00:00,131.18,132.45,130.99,132.08,20953.0,131.18,132.45,130.99,132.08,20953.0
2020-02-27 15:30:00,132.02,132.34,129.49,129.56,64289.0,132.02,132.34,129.49,129.56,64289.0
2020-02-28 09:30:00,124.09,128.82,122.44,125.29,60751.0,124.09,128.82,122.44,125.29,60751.0
2020-02-28 10:00:00,125.05,126.67,123.44,124.44,17578.0,125.05,126.67,123.44,124.44,17578.0
2020-02-28 10:30:00,124.81,126.9,124.76,126.9,25556.0,124.81,126.9,124.76,126.9,25556.0
2020-02-28 11:00:00,126.9,127.59,124.07,127.59,12154.0,126.9,127.59,124.07,127.59,12154.0
2020-02-28 11:30:00,127.82,129.16,126.33,126.49,15256.0,127.82,129.16,126.33,126.49,15256.0
2020-02-28 12:00:00,126.27,128.43,126.0,128.43,7660.0,126.27,128.43,126.0,128.43,7660.0
2020-02-28 12:30:00,128.68,129.09,127.5,128.71,9371.0,128.68,129.09,127.5,128.71,9371.0
2020-02-28 13:00:00,129.0,129.15,127.57,127.73,7930.0,129.0,129.15,127.57,127.73,7930.0
2020-02-28 13:30:00,126.32,127.02,125.66,126.14,8075.0,126.32,127.02,125.66,126.14,8075.0
2020-02-28 14:00:00,125.59,126.17,125.1,125.45,5638.0,125.59,126.17,125.1,125.45,5638.0
2020-02-28 14:30:00,125.97,127.34,125.66,126.34,10881.0,125.97,127.34,125.66,126.34,10881.0
2020-02-28 15:00:00,126.38,127.21,125.12,125.12,8307.0,126.38,127.21,125.12,125.12,8307.0
2020-02-28 15:30:00,124.88,129.52,124.87,129.47,33966.0,124.88,129.52,124.87,129.47,33966.0
2020-03-02 09:30:00,128.9,130.73,128.69,129.61,23465.0,128.9,130.73,128.69,129.61,23465.0
2020-03-02 10:00:00,129.08,129.53,127.93,128.16,14321.0,129.08,129.53,127.93,128.16,14321.0
2020-03-02 10:30:00,128.53,130.46,127.86,129.93,9192.0,128.53,130.46,127.86,129.93,9192.0
2020-03-02 11:00:00,129.94,132.14,129.81,131.59,10537.0,129.94,132.14,129.81,131.59,10537.0
2020-03-02 11:30:00,131.71,132.63,131.46,132.5,12154.0,131.71,132.63,131.46,132.5,12154.0
2020-03-02 12:00:00,132.51,132.8,131.13,131.81,24920.0,132.51,132.8,131.13,131.81,24920.0
2020-03-02 12:30:00,132.31,132.32,131.67,132.07,12991.0,132.31,132.32,131.67,132.07,12991.0
2020-03-02 13:00:00,132.24,132.26,130.49,130.49,4800.0,132.24,132.26,130.49,130.49,4800.0
2020-03-02 13:30:00,130.64,131.13,130.08,130.58,8203.0,130.64,131.13,130.08,130.58,8203.0
2020-03-02 14:00:00,130.62,131.1,129.52,129.52,8677.0,130.62,131.1,129.52,129.52,8677.0
2020-03-02 14:30:00,129.63,129.65,128.44,128.72,10588.0,129.63,129.65,128.44,128.72,10588.0
2020-03-02 15:00:00,128.73,130.63,128.73,130.57,19594.0,128.73,130.63,128.73,130.57,19594.0
2020-03-02 15:30:00,130.5,133.5,130.23,133.37,56886.0,130.5,133.5,130.23,133.37,56886.0
2020-03-03 09:30:00,134.56,135.78,132.44,134.22,19519.0,134.56,135.78,132.44,134.22,19519.0
2020-03-03 10:00:00,134.22,137.84,133.86,135.47,24245.0,134.22,137.84,133.86,135.47,24245.0
2020-03-03 10:30:00,135.17,137.22,134.69,137.22,16554.0,135.17,137.22,134.69,137.22,16554.0
2020-03-03 11:00:00,136.86,137.12,133.41,133.84,47521.0,136.86,137.12,133.41,133.84,47521.0
2020-03-03 11:30:00,133.86,135.58,133.53,134.29,39239.0,133.86,135.58,133.53,134.29,39239.0
2020-03-03 12:00:00,134.22,134.89,132.54,132.72,6571.0,134.22,134.89,132.54,132.72,6571.0
2020-03-03 12:30:00,132.74,133.04,131.32,131.77,4680.0,132.74,133.04,131.32,131.77,4680.0
2020-03-03 13:00:00,131.59,131.71,129.69,130.1,8647.0,131.59,131.71,129.69,130.1,8647.0
2020-03-03 13:30:00,130.04,130.92,128.57,128.57,9064.0,130.04,130.92,128.57,128.57,9064.0
2020-03-03 14:00:00,128.43,128.43,126.44,128.41,11720.0,128.43,128.43,126.44,128.41,11720.0
2020-03-03 14:30:00,128.19,129.39,127.03,129.31,20057.0,128.19,129.39,127.03,129.31,20057.0
2020-03-03 15:00:00,129.37,131.58,128.99,130.87,21865.0,129.37,131.58,128.99,130.87,21865.0
2020-03-03 15:30:00,130.89,130.89,128.93,129.52,18805.0,130.89,130.89,128.93,129.52,18805.0
2020-03-04 09:30:00,131.9,132.88,130.18,131.26,19207.0,131.9,132.88,130.18,131.26,19207.0
2020-03-04 10:00:00,131.27,133.31,130.95,133.22,8030.0,131.27,133.31,130.95,133.22,8030.0
2020-03-04 10:30:00,133.28,133.29,132.04,132.21,5495.0,133.28,133.29,132.04,132.21,5495.0
2020-03-04 11:00:00,132.39,133.5,131.87,133.5,7529.0,132.39,133.5,131.87,133.5,7529.0
2020-03-04 11:30:00,133.41,133.41,131.92,132.25,6265.0,133.41,133.41,131.92,132.25,6265.0
2020-03-04 12:00:00,132.55,132.81,131.99,131.99,4002.0,132.55,132.81,131.99,131.99,4002.0
2020-03-04 12:30:00,132.69,133.5,132.56,133.5,1328.0,132.69,133.5,132.56,133.5,1328.0
2020-03-04 13:00:00,133.87,135.85,133.87,134.74,14256.0,133.87,135.85,133.87,134.74,14256.0
2020-03-04 13:30:00,134.78,135.4,134.58,134.96,7869.0,134.78,135.4,134.58,134.96,7869.0
2020-03-04 14:00:00,135.08,135.5,134.14,135.43,12849.0,135.08,135.5,134.14,135.43,12849.0
2020-03-04 14:30:00,135.17,135.79,134.5,135.79,12903.0,135.17,135.79,134.5,135.79,12903.0
2020-03-04 15:00:00,135.81,136.09,135.18,135.79,18442.0,135.81,136.09,135.18,135.79,18442.0
2020-03-04 15:30:00,135.94,136.91,135.42,136.91,44276.0,135.94,136.91,135.42,136.91,44276.0
2020-03-05 09:30:00,133.31,135.93,133.22,134.05,19192.0,133.31,135.93,133.22,134.05,19192.0
2020-03-05 10:00:00,134.1,135.77,134.1,135.6,6885.0,134.1,135.77,134.1,135.6,6885.0
2020-03-05 10:30:00,135.52,136.62,135.12,135.72,6826.0,135.52,136.62,135.12,135.72,6826.0
2020-03-05 11:00:00,136.57,137.55,136.45,136.96,5375.0,136.57,137.55,136.45,136.96,5375.0
2020-03-05 11:30:00,136.91,136.95,135.84,135.84,3013.0,136.91,136.95,135.84,135.84,3013.0
2020-03-05 12:00:00,135.72,135.96,133.64,134.01,11228.0,135.72,135.96,133.64,134.01,11228.0
2020-03-05 12:30:00,134.24,134.24,132.26,132.47,6639.0,134.24,134.24,132.26,132.47,6639.0
2020-03-05 13:00:00,132.52,133.16,132.1,132.96,5347.0,132.52,133.16,132.1,132.96,5347.0
2020-03-05 13:30:00,133.21,134.06,132.82,132.93,6112.0,133.21,134.06,132.82,132.93,6112.0
2020-03-05 14:00:00,132.78,133.08,132.16,132.44,4074.0,132.78,133.08,132.16,132.44,4074.0
2020-03-05 14:30:00,132.59,133.51,132.57,132.88,13389.0,132.59,133.51,132.57,132.88,13389.0
2020-03-05 15:00:00,132.94,132.95,131.08,131.38,9106.0,132.94,132.95,131.08,131.38,9106.0
2020-03-05 15:30:00,131.61,132.78,131.47,132.54,24557.0,131.61,132.78,131.47,132.54,24557.0
2020-03-06 09:30:00,127.61,130.02,123.38,123.84,20822.0,127.61,130.02,123.38,123.84,20822.0
2020-03-06 10:00:00,124.16,125.3,123.0,125.01,28445.0,124.16,125.3,123.0,125.01,28445.0
2020-03-06 10:30:00,125.19,126.76,124.51,125.28,18940.0,125.19,126.76,124.51,125.28,18940.0
2020-03-06 11:00:00,125.0,125.38,124.12,124.35,11600.0,125.0,125.38,124.12,124.35,11600.0
2020-03-06 11:30:00,124.55,124.65,122.79,123.15,7730.0,124.55,124.65,122.79,123.15,7730.0
2020-03-06 12:00:00,123.21,123.45,122.47,123.04,31330.0,123.21,123.45,122.47,123.04,31330.0
2020-03-06 12:30:00,123.04,124.52,122.92,123.47,11501.0,123.04,124.52,122.92,123.47,11501.0
2020-03-06 13:00:00,123.8,124.24,123.01,123.91,21916.0,123.8,124.24,123.01,123.91,21916.0
2020-03-06 13:30:00,123.91,123.95,122.82,123.36,17781.0,123.91,123.95,122.82,123.36,17781.0
2020-03-06 14:00:00,123.35,123.53,122.35,122.61,18011.0,123.35,123.53,122.35,122.61,18011.0
2020-03-06 14:30:00,122.8,122.86,120.86,121.79,28771.0,122.8,122.86,120.86,121.79,28771.0
2020-03-06 15:00:00,121.79,122.5,121.06,122.02,15910.0,121.79,122.5,121.06,122.02,15910.0
2020-03-06 15:30:00,121.58,125.29,121.56,124.33,47780.0,121.58,125.29,121.56,124.33,47780.0
2020-03-09 09:30:00,114.34,116.19,111.09,115.71,42718.0,114.34,116.19,111.09,115.71,42718.0
2020-03-09 10:00:00,115.72,118.01,114.99,116.74,53939.0,115.72,118.01,114.99,116.74,53939.0
2020-03-09 10:30:00,116.89,118.62,116.83,117.55,38661.0,116.89,118.62,116.83,117.55,38661.0
2020-03-09 11:00:00,117.53,118.2,116.46,118.2,30836.0,117.53,118.2,116.46,118.2,30836.0
2020-03-09 11:30:00,117.91,118.16,117.14,117.73,20089.0,117.91,118.16,117.14,117.73,20089.0
2020-03-09 12:00:00,117.6,119.58,117.48,117.66,8923.0,117.6,119.58,117.48,117.66,8923.0
2020-03-09 12:30:00,117.82,117.92,115.91,116.9,34253.0,117.82,117.92,115.91,116.9,34253.0
2020-03-09 13:00:00,116.93,117.95,116.84,117.6,12266.0,116.93,117.95,116.84,117.6,12266.0
2020-03-09 13:30:00,117.58,117.97,116.4,116.52,16430.0,117.58,117.97,116.4,116.52,16430.0
2020-03-09 14:00:00,116.4,116.73,115.39,116.19,6689.0,116.4,116.73,115.39,116.19,6689.0
2020-03-09 14:30:00,115.83,115.98,114.79,115.41,14813.0,115.83,115.98,114.79,115.41,14813.0
2020-03-09 15:00:00,115.36,115.82,114.69,115.52,11565.0,115.36,115.82,114.69,115.52,11565.0
2020-03-09 15:30:00,115.44,116.59,115.0,116.0,71942.0,115.44,116.59,115.0,116.0,71942.0
2020-03-10 09:30:00,118.65,118.77,114.64,114.87,25038.0,118.65,118.77,114.64,114.87,25038.0
2020-03-10 10:00:00,114.58,118.3,114.26,117.92,35632.0,114.58,118.3,114.26,117.92,35632.0
2020-03-10 10:30:00,117.52,118.13,116.93,117.18,29781.0,117.52,118.13,116.93,117.18,29781.0
2020-03-10 11:00:00,117.31,117.38,114.01,114.05,23021.0,117.31,117.38,114.01,114.05,23021.0
2020-03-10 11:30:00,114.06,114.53,113.15,113.41,10799.0,114.06,114.53,113.15,113.41,10799.0
2020-03-10 12:00:00,113.58,115.04,113.58,114.65,10696.0,113.58,115.04,113.58,114.65,10696.0
2020-03-10 12:30:00,114.39,114.71,113.86,114.23,8942.0,114.39,114.71,113.86,114.23,8942.0
2020-03-10 13:00:00,114.05,114.97,113.93,114.57,8447.0,114.05,114.97,113.93,114.57,8447.0
2020-03-10 13:30:00,114.21,114.41,112.08,112.24,6699.0,114.21,114.41,112.08,112.24,6699.0
2020-03-10 14:00:00,112.22,112.22,111.26,112.11,15005.0,112.22,112.22,111.26,112.11,15005.0
2020-03-10 14:30:00,112.15,114.73,112.12,114.65,9202.0,112.15,114.73,112.12,114.65,9202.0
2020-03-10 15:00:00,114.66,116.74,114.66,116.16,32073.0,114.66,116.74,114.66,116.16,32073.0
2020-03-10 15:30:00,116.28,116.28,115.21,116.03,44230.0,116.28,116.28,115.21,116.03,44230.0
2020-03-11 09:30:00,112.79,114.23,109.25,114.04,18361.0,112.79,114.23,109.25,114.04,18361.0
2020-03-11 10:00:00,113.98,114.23,112.79,112.79,15606.0,113.98,114.23,112.79,112.79,15606.0
2020-03-11 10:30:00,112.56,112.86,110.55,111.06,32903.0,112.56,112.86,110.55,111.06,32903.0
2020-03-11 11:00:00,111.0,111.96,110.21,110.41,9558.0,111.0,111.96,110.21,110.41,9558.0
2020-03-11 11:30:00,110.32,110.55,109.24,109.43,8452.0,110.32,110.55,109.24,109.43,8452.0
2020-03-11 12:00:00,109.22,110.82,109.09,109.37,11571.0,109.22,110.82,109.09,109.37,11571.0
2020-03-11 12:30:00,109.59,109.8,108.2,108.34,29099.0,109.59,109.8,108.2,108.34,29099.0
2020-03-11 13:00:00,108.34,109.37,108.11,109.11,25800.0,108.34,109.37,108.11,109.11,25800.0
2020-03-11 13:30:00,109.0,109.38,108.52,109.28,6677.0,109.0,109.38,108.52,109.28,6677.0
2020-03-11 14:00:00,109.07,109.07,108.11,108.28,24406.0,109.07,109.07,108.11,108.28,24406.0
2020-03-11 14:30:00,108.38,109.34,108.38,108.48,10347.0,108.38,109.34,108.38,108.48,10347.0
2020-03-11 15:00:00,108.48,108.63,106.89,107.48,24146.0,108.48,108.63,106.89,107.48,24146.0
2020-03-11 15:30:00,107.39,109.3,107.18,108.65,47040.0,107.39,109.3,107.18,108.65,47040.0
2020-03-12 09:30:00,100.64,101.48,95.28,98.44,40491.0,100.64,101.48,95.28,98.44,40491.0
2020-03-12 10:00:00,99.06,101.81,95.38,101.21,93646.0,99.06,101.81,95.38,101.21,93646.0
2020-03-12 10:30:00,101.2,101.9,99.78,101.27,29080.0,101.2,101.9,99.78,101.27,29080.0
2020-03-12 11:00:00,101.34,101.49,98.33,98.33,32486.0,101.34,101.49,98.33,98.33,32486.0
2020-03-12 11:30:00,98.7,99.42,95.77,95.77,22952.0,98.7,99.42,95.77,95.77,22952.0
2020-03-12 12:00:00,95.78,98.58,95.43,98.53,23259.0,95.78,98.58,95.43,98.53,23259.0
2020-03-12 12:30:00,97.98,101.57,97.97,101.57,25370.0,97.98,101.57,97.97,101.57,25370.0
2020-03-12 13:00:00,101.57,104.11,100.44,101.08,19814.0,101.57,104.11,100.44,101.08,19814.0
2020-03-12 13:30:00,101.2,101.26,99.01,99.93,11369.0,101.2,101.26,99.01,99.93,11369.0
2020-03-12 14:00:00,100.29,100.53,99.26,99.7,17304.0,100.29,100.53,99.26,99.7,17304.0
2020-03-12 14:30:00,99.45,100.0,98.1,98.6,22018.0,99.45,100.0,98.1,98.6,22018.0
2020-03-12 15:00:00,98.28,99.69,97.8,97.92,29093.0,98.28,99.69,97.8,97.92,29093.0
2020-03-12 15:30:00,98.01,98.82,96.06,96.25,64775.0,98.01,98.82,96.06,96.25,64775.0
2020-03-13 09:30:00,103.01,103.54,100.02,100.6,48015.0,103.01,103.54,100.02,100.6,48015.0
2020-03-13 10:00:00,100.69,101.05,99.21,100.06,19292.0,100.69,101.05,99.21,100.06,19292.0
2020-03-13 10:30:00,100.08,100.71,98.75,98.81,22807.0,100.08,100.71,98.75,98.81,22807.0
2020-03-13 11:00:00,98.78,99.11,96.97,96.97,27142.0,98.78,99.11,96.97,96.97,27142.0
2020-03-13 11:30:00,97.04,97.14,93.12,93.99,35790.0,97.04,97.14,93.12,93.99,35790.0
2020-03-13 12:00:00,93.97,95.05,93.48,94.79,27277.0,93.97,95.05,93.48,94.79,27277.0
2020-03-13 12:30:00,94.8,99.25,94.7,98.72,52613.0,94.8,99.25,94.7,98.72,52613.0
2020-03-13 13:00:00,98.81,100.02,98.54,99.77,21235.0,98.81,100.02,98.54,99.77,21235.0
2020-03-13 13:30:00,99.67,100.95,99.66,100.21,13618.0,99.67,100.95,99.66,100.21,13618.0
2020-03-13 14:00:00,99.91,100.06,98.73,98.84,26439.0,99.91,100.06,98.73,98.84,26439.0
2020-03-13 14:30:00,98.72,100.87,98.39,100.73,18879.0,98.72,100.87,98.39,100.73,18879.0
2020-03-13 15:00:00,100.83,102.63,100.41,102.16,27699.0,100.83,102.63,100.41,102.16,27699.0
2020-03-13 15:30:00,102.19,106.63,100.33,105.18,80719.0,102.19,106.63,100.33,105.18,80719.0
2020-03-16 09:30:00,92.39,92.39,86.72,89.15,23663.0,92.39,92.39,86.72,89.15,23663.0
2020-03-16 10:00:00,89.28,89.96,83.25,83.54,50054.0,89.28,89.96,83.25,83.54,50054.0
2020-03-16 10:30:00,82.95,90.9,82.52,90.0,41734.0,82.95,90.9,82.52,90.0,41734.0
2020-03-16 11:00:00,90.17,94.88,90.16,92.84,12914.0,90.17,94.88,90.16,92.84,12914.0
2020-03-16 11:30:00,93.95,94.12,92.55,93.12,26219.0,93.95,94.12,92.55,93.12,26219.0
2020-03-16 12:00:00,93.21,94.27,92.36,92.89,17693.0,93.21,94.27,92.36,92.89,17693.0
2020-03-16 12:30:00,92.87,94.93,91.5,91.5,12348.0,92.87,94.93,91.5,91.5,12348.0
2020-03-16 13:00:00,91.57,91.61,89.78,89.82,9834.0,91.57,91.61,89.78,89.82,9834.0
2020-03-16 13:30:00,89.96,89.96,88.7,89.0,25483.0,89.96,89.96,88.7,89.0,25483.0
2020-03-16 14:00:00,89.05,89.48,88.32,89.48,22210.0,89.05,89.48,88.32,89.48,22210.0
2020-03-16 14:30:00,89.45,93.38,89.17,93.12,32869.0,89.45,93.38,89.17,93.12,32869.0
2020-03-16 15:00:00,93.33,94.26,91.7,93.4,32766.0,93.33,94.26,91.7,93.4,32766.0
2020-03-16 15:30:00,93.22,93.22,90.14,90.5,57467.0,93.22,93.22,90.14,90.5,57467.0
2020-03-17 09:30:00,92.64,94.49,87.73,88.77,44514.0,92.64,94.49,87.73,88.77,44514.0
2020-03-17 10:00:00,88.27,89.21,86.96,87.93,29103.0,88.27,89.21,86.96,87.93,29103.0
2020-03-17 10:30:00,87.03,89.88,86.04,87.34,12333.0,87.03,89.88,86.04,87.34,12333.0
2020-03-17 11:00:00,87.92,92.46,87.92,91.18,16475.0,87.92,92.46,87.92,91.18,16475.0
2020-03-17 11:30:00,91.48,92.83,89.99,91.56,13221.0,91.48,92.83,89.99,91.56,13221.0
2020-03-17 12:00:00,91.87,93.21,89.51,89.57,20239.0,91.87,93.21,89.51,89.57,20239.0
2020-03-17 12:30:00,89.72,89.82,86.23,87.65,20264.0,89.72,89.82,86.23,87.65,20264.0
2020-03-17 13:00:00,87.49,88.12,86.16,86.67,16837.0,87.49,88.12,86.16,86.67,16837.0
2020-03-17 13:30:00,86.67,88.0,85.61,87.7,53375.0,86.67,88.0,85.61,87.7,53375.0
2020-03-17 14:00:00,87.44,90.77,86.83,90.15,20846.0,87.44,90.77,86.83,90.15,20846.0
2020-03-17 14:30:00,90.4,90.72,88.81,90.06,24918.0,90.4,90.72,88.81,90.06,24918.0
2020-03-17 15:00:00,89.83,90.16,88.93,89.37,34924.0,89.83,90.16,88.93,89.37,34924.0
2020-03-17 15:30:00,89.29,94.01,89.29,92.65,72845.0,89.29,94.01,89.29,92.65,72845.0
2020-03-18 09:30:00,86.92,87.02,83.32,85.56,32239.0,86.92,87.02,83.32,85.56,32239.0
2020-03-18 10:00:00,85.09,86.47,84.11,84.33,46997.0,85.09,86.47,84.11,84.33,46997.0
2020-03-18 10:30:00,84.28,84.47,77.56,78.98,43661.0,84.28,84.47,77.56,78.98,43661.0
2020-03-18 11:00:00,79.34,80.11,75.13,75.33,27350.0,79.34,80.11,75.13,75.33,27350.0
2020-03-18 11:30:00,75.25,77.64,72.72,77.64,62445.0,75.25,77.64,72.72,77.64,62445.0
2020-03-18 12:00:00,77.63,78.45,75.29,75.45,73280.0,77.63,78.45,75.29,75.45,73280.0
2020-03-18 12:30:00,75.44,75.49,73.22,73.66,40335.0,75.44,75.49,73.22,73.66,40335.0
2020-03-18 13:00:00,72.88,73.68,70.51,71.09,25168.0,72.88,73.68,70.51,71.09,25168.0
2020-03-18 13:30:00,70.65,71.94,68.85,69.14,52758.0,70.65,71.94,68.85,69.14,52758.0
2020-03-18 14:00:00,69.3,71.89,66.98,71.03,89878.0,69.3,71.89,66.98,71.03,89878.0
2020-03-18 14:30:00,71.34,75.79,70.76,75.79,56411.0,71.34,75.79,70.76,75.79,56411.0
2020-03-18 15:00:00,75.51,75.91,72.99,75.82,64713.0,75.51,75.91,72.99,75.82,64713.0
2020-03-18 15:30:00,75.76,79.36,75.65,78.38,151297.0,75.76,79.36,75.65,78.38,151297.0
2020-03-19 09:30:00,78.01,80.88,75.29,80.88,30926.0,78.01,80.88,75.29,80.88,30926.0
2020-03-19 10:00:00,81.16,82.55,78.84,79.18,34867.0,81.16,82.55,78.84,79.18,34867.0
2020-03-19 10:30:00,79.2,79.38,74.73,77.34,59984.0,79.2,79.38,74.73,77.34,59984.0
2020-03-19 11:00:00,77.34,79.2,75.75,79.02,19043.0,77.34,79.2,75.75,79.02,19043.0
2020-03-19 11:30:00,79.41,79.41,77.47,77.94,30655.0,79.41,79.41,77.47,77.94,30655.0
2020-03-19 12:00:00,77.84,78.75,77.31,78.69,41540.0,77.84,78.75,77.31,78.69,41540.0
2020-03-19 12:30:00,78.88,80.9,77.54,80.18,32971.0,78.88,80.9,77.54,80.18,32971.0
2020-03-19 13:00:00,79.75,81.2,79.08,80.21,20330.0,79.75,81.2,79.08,80.21,20330.0
2020-03-19 13:30:00,80.12,83.43,80.07,82.93,32332.0,80.12,83.43,80.07,82.93,32332.0
2020-03-19 14:00:00,83.07,83.79,82.0,82.59,22758.0,83.07,83.79,82.0,82.59,22758.0
2020-03-19 14:30:00,82.69,83.78,81.42,82.84,22928.0,82.69,83.78,81.42,82.84,22928.0
2020-03-19 15:00:00,83.1,83.74,82.29,83.06,60067.0,83.1,83.74,82.29,83.06,60067.0
2020-03-19 15:30:00,83.28,86.4,81.71,81.9,122337.0,83.28,86.4,81.71,81.9,122337.0
2020-03-20 09:30:00,83.37,86.25,82.09,85.62,25362.0,83.37,86.25,82.09,85.62,25362.0
2020-03-20 10:00:00,85.53,89.18,84.43,88.54,42332.0,85.53,89.18,84.43,88.54,42332.0
2020-03-20 10:30:00,88.8,90.37,87.73,88.82,55419.0,88.8,90.37,87.73,88.82,55419.0
2020-03-20 11:00:00,88.84,90.47,85.07,86.48,24293.0,88.84,90.47,85.07,86.48,24293.0
2020-03-20 11:30:00,86.18,86.27,83.9,85.45,18511.0,86.18,86.27,83.9,85.45,18511.0
2020-03-20 12:00:00,85.31,86.33,82.0,82.0,17583.0,85.31,86.33,82.0,82.0,17583.0
2020-03-20 12:30:00,82.67,86.49,82.67,85.7,34654.0,82.67,86.49,82.67,85.7,34654.0
2020-03-20 13:00:00,85.41,86.41,84.01,85.11,38684.0,85.41,86.41,84.01,85.11,38684.0
2020-03-20 13:30:00,85.15,85.4,83.37,84.13,33924.0,85.15,85.4,83.37,84.13,33924.0
2020-03-20 14:00:00,84.17,84.76,81.62,82.38,23565.0,84.17,84.76,81.62,82.38,23565.0
2020-03-20 14:30:00,82.76,82.76,80.23,81.17,30227.0,82.76,82.76,80.23,81.17,30227.0
2020-03-20 15:00:00,81.23,81.65,79.08,80.94,31569.0,81.23,81.65,79.08,80.94,31569.0
2020-03-20 15:30:00,80.8,82.66,79.24,82.24,134440.0,80.8,82.66,79.24,82.24,134440.0
2020-03-23 09:30:00,79.35,82.28,78.58,82.21,112764.0,79.35,82.28,78.58,82.21,112764.0
2020-03-23 10:00:00,81.98,84.09,80.7,81.56,14938.0,81.98,84.09,80.7,81.56,14938.0
2020-03-23 10:30:00,81.79,82.55,79.37,79.56,71105.0,81.79,82.55,79.37,79.56,71105.0
2020-03-23 11:00:00,79.63,80.15,76.99,77.26,60092.0,79.63,80.15,76.99,77.26,60092.0
2020-03-23 11:30:00,77.23,79.09,75.03,76.04,103004.0,77.23,79.09,75.03,76.04,103004.0
2020-03-23 12:00:00,76.37,77.67,73.58,76.3,66415.0,76.37,77.67,73.58,76.3,66415.0
2020-03-23 12:30:00,76.43,78.11,76.14,77.68,37173.0,76.43,78.11,76.14,77.68,37173.0
2020-03-23 13:00:00,77.78,78.93,76.9,77.66,64902.0,77.78,78.93,76.9,77.66,64902.0
2020-03-23 13:30:00,77.58,79.32,76.56,77.69,46428.0,77.58,79.32,76.56,77.69,46428.0
2020-03-23 14:00:00,78.13,80.09,77.42,80.09,38796.0,78.13,80.09,77.42,80.09,38796.0
2020-03-23 14:30:00,79.44,79.65,77.98,78.2,28324.0,79.44,79.65,77.98,78.2,28324.0
2020-03-23 15:00:00,77.71,78.89,77.41,77.94,49757.0,77.71,78.89,77.41,77.94,49757.0
2020-03-23 15:30:00,78.09,79.83,77.82,79.41,103453.0,78.09,79.83,77.82,79.41,103453.0
2020-03-24 09:30:00,84.12,87.07,83.89,86.54,36691.0,84.12,87.07,83.89,86.54,36691.0
2020-03-24 10:00:00,86.45,89.71,86.45,88.58,37857.0,86.45,89.71,86.45,88.58,37857.0
2020-03-24 10:30:00,88.45,88.45,86.85,87.21,24033.0,88.45,88.45,86.85,87.21,24033.0
2020-03-24 11:00:00,86.92,89.92,86.92,88.7,33887.0,86.92,89.92,86.92,88.7,33887.0
2020-03-24 11:30:00,88.68,89.12,87.78,88.63,51514.0,88.68,89.12,87.78,88.63,51514.0
2020-03-24 12:00:00,88.86,89.36,88.28,89.33,33568.0,88.86,89.36,88.28,89.33,33568.0
2020-03-24 12:30:00,89.42,89.69,86.88,87.2,21879.0,89.42,89.69,86.88,87.2,21879.0
2020-03-24 13:00:00,87.05,87.75,86.02,87.67,36459.0,87.05,87.75,86.02,87.67,36459.0
2020-03-24 13:30:00,87.66,88.03,86.47,86.88,25043.0,87.66,88.03,86.47,86.88,25043.0
2020-03-24 14:00:00,86.88,86.89,84.49,85.91,26420.0,86.88,86.89,84.49,85.91,26420.0
2020-03-24 14:30:00,85.85,87.38,85.47,87.38,24880.0,85.85,87.38,85.47,87.38,24880.0
2020-03-24 15:00:00,87.42,87.63,86.58,86.8,26822.0,87.42,87.63,86.58,86.8,26822.0
2020-03-24 15:30:00,86.82,87.48,85.03,87.3,103997.0,86.82,87.48,85.03,87.3,103997.0
2020-03-25 09:30:00,88.73,91.5,87.38,88.0,19084.0,88.73,91.5,87.38,88.0,19084.0
2020-03-25 10:00:00,87.78,89.87,87.11,88.25,86543.0,87.78,89.87,87.11,88.25,86543.0
2020-03-25 10:30:00,88.08,88.78,87.55,88.65,42769.0,88.08,88.78,87.55,88.65,42769.0
2020-03-25 11:00:00,88.36,91.66,88.3,91.66,34311.0,88.36,91.66,88.3,91.66,34311.0
2020-03-25 11:30:00,91.62,92.62,88.19,89.11,35054.0,91.62,92.62,88.19,89.11,35054.0
2020-03-25 12:00:00,89.09,92.58,89.09,92.21,9663.0,89.09,92.58,89.09,92.21,9663.0
2020-03-25 12:30:00,92.2,92.35,91.29,91.44,43306.0,92.2,92.35,91.29,91.44,43306.0
2020-03-25 13:00:00,91.72,94.0,91.63,92.63,13847.0,91.72,94.0,91.63,92.63,13847.0
2020-03-25 13:30:00,92.83,95.14,92.43,93.88,33452.0,92.83,95.14,92.43,93.88,33452.0
2020-03-25 14:00:00,93.68,94.31,92.31,93.18,12025.0,93.68,94.31,92.31,93.18,12025.0
2020-03-25 14:30:00,92.97,94.38,92.41,93.69,44764.0,92.97,94.38,92.41,93.69,44764.0
2020-03-25 15:00:00,93.69,94.1,93.15,93.31,30112.0,93.69,94.1,93.15,93.31,30112.0
2020-03-25 15:30:00,93.62,94.16,90.42,92.54,96054.0,93.62,94.16,90.42,92.54,96054.0
2020-03-26 09:30:00,92.5,95.73,90.13,95.73,45936.0,92.5,95.73,90.13,95.73,45936.0
2020-03-26 10:00:00,95.5,95.5,93.08,93.75,22153.0,95.5,95.5,93.08,93.75,22153.0
2020-03-26 10:30:00,93.68,95.62,93.53,94.18,13796.0,93.68,95.62,93.53,94.18,13796.0
2020-03-26 11:00:00,94.59,95.17,92.9,93.09,44796.0,94.59,95.17,92.9,93.09,44796.0
2020-03-26 11:30:00,93.31,95.53,93.11,93.11,13713.0,93.31,95.53,93.11,93.11,13713.0
2020-03-26 12:00:00,94.19,94.2,91.93,92.95,15581.0,94.19,94.2,91.93,92.95,15581.0
2020-03-26 12:30:00,93.11,93.55,91.55,92.98,28071.0,93.11,93.55,91.55,92.98,28071.0
2020-03-26 13:00:00,92.7,93.31,92.06,92.7,14635.0,92.7,93.31,92.06,92.7,14635.0
2020-03-26 13:30:00,92.55,94.8,92.03,93.94,33608.0,92.55,94.8,92.03,93.94,33608.0
2020-03-26 14:00:00,94.18,95.88,94.17,95.36,20605.0,94.18,95.88,94.17,95.36,20605.0
2020-03-26 14:30:00,95.41,96.51,94.59,96.07,23784.0,95.41,96.51,94.59,96.07,23784.0
2020-03-26 15:00:00,96.25,97.48,95.24,97.0,42341.0,96.25,97.48,95.24,97.0,42341.0
2020-03-26 15:30:00,96.84,97.8,95.23,96.59,82463.0,96.84,97.8,95.23,96.59,82463.0
2020-03-27 09:30:00,93.54,94.2,91.18,91.96,17411.0,93.54,94.2,91.18,91.96,17411.0
2020-03-27 10:00:00,91.88,93.5,91.61,92.33,26447.0,91.88,93.5,91.61,92.33,26447.0
2020-03-27 10:30:00,92.54,92.78,91.68,92.62,11524.0,92.54,92.78,91.68,92.62,11524.0
2020-03-27 11:00:00,92.65,95.81,92.65,93.91,11630.0,92.65,95.81,92.65,93.91,11630.0
2020-03-27 11:30:00,93.9,95.06,93.55,93.95,13263.0,93.9,95.06,93.55,93.95,13263.0
2020-03-27 12:00:00,94.01,94.01,92.66,93.02,6535.0,94.01,94.01,92.66,93.02,6535.0
2020-03-27 12:30:00,93.2,93.54,91.6,92.29,11487.0,93.2,93.54,91.6,92.29,11487.0
2020-03-27 13:00:00,92.2,92.96,90.97,90.97,13024.0,92.2,92.96,90.97,90.97,13024.0
2020-03-27 13:30:00,91.04,92.44,91.01,91.63,7550.0,91.04,92.44,91.01,91.63,7550.0
2020-03-27 14:00:00,91.63,92.67,91.38,92.28,8075.0,91.63,92.67,91.38,92.28,8075.0
2020-03-27 14:30:00,92.71,93.48,92.02,93.2,31541.0,92.71,93.48,92.02,93.2,31541.0
2020-03-27 15:00:00,93.15,94.49,93.02,94.14,17047.0,93.15,94.49,93.02,94.14,17047.0
2020-03-27 15:30:00,94.11,94.11,91.54,91.76,35923.0,94.11,94.11,91.54,91.76,35923.0
2020-03-30 09:30:00,92.59,92.6,90.19,90.5,13213.0,92.59,92.6,90.19,90.5,13213.0
2020-03-30 10:00:00,90.72,91.42,89.39,90.43,35018.0,90.72,91.42,89.39,90.43,35018.0
2020-03-30 10:30:00,90.33,91.05,89.67,89.81,28659.0,90.33,91.05,89.67,89.81,28659.0
2020-03-30 11:00:00,89.79,91.32,89.64,91.32,21287.0,89.79,91.32,89.64,91.32,21287.0
2020-03-30 11:30:00,91.16,91.92,90.87,91.92,9647.0,91.16,91.92,90.87,91.92,9647.0
2020-03-30 12:00:00,91.52,91.76,91.08,91.4,6343.0,91.52,91.76,91.08,91.4,6343.0
2020-03-30 12:30:00,91.41,91.59,90.44,91.31,17268.0,91.41,91.59,90.44,91.31,17268.0
2020-03-30 13:00:00,91.23,91.42,90.23,90.76,11922.0,91.23,91.42,90.23,90.76,11922.0
2020-03-30 13:30:00,90.77,91.27,90.02,90.27,28023.0,90.77,91.27,90.02,90.27,28023.0
2020-03-30 14:00:00,90.2,90.22,89.47,89.85,41829.0,90.2,90.22,89.47,89.85,41829.0
2020-03-30 14:30:00,89.82,92.09,89.71,91.82,62535.0,89.82,92.09,89.71,91.82,62535.0
2020-03-30 15:00:00,91.84,92.55,91.12,91.59,27501.0,91.84,92.55,91.12,91.59,27501.0
2020-03-30 15:30:00,91.7,91.84,89.88,91.35,76101.0,91.7,91.84,89.88,91.35,76101.0
2020-03-31 09:30:00,90.19,90.71,88.07,88.14,5890.0,90.19,90.71,88.07,88.14,5890.0
2020-03-31 10:00:00,88.14,90.81,88.02,90.62,23683.0,88.14,90.81,88.02,90.62,23683.0
2020-03-31 10:30:00,90.11,91.6,89.81,90.75,18033.0,90.11,91.6,89.81,90.75,18033.0
2020-03-31 11:00:00,90.72,90.72,89.63,90.15,7065.0,90.72,90.72,89.63,90.15,7065.0
2020-03-31 11:30:00,90.18,90.22,87.5,88.24,33558.0,90.18,90.22,87.5,88.24,33558.0
2020-03-31 12:00:00,88.11,89.83,87.99,88.41,14017.0,88.11,89.83,87.99,88.41,14017.0
2020-03-31 12:30:00,88.7,88.7,87.39,88.26,8235.0,88.7,88.7,87.39,88.26,8235.0
2020-03-31 13:00:00,88.16,88.63,87.47,87.87,12284.0,88.16,88.63,87.47,87.87,12284.0
2020-03-31 13:30:00,87.73,87.77,86.36,87.28,15285.0,87.73,87.77,86.36,87.28,15285.0
2020-03-31 14:00:00,87.3,87.3,86.46,87.23,9456.0,87.3,87.3,86.46,87.23,9456.0
2020-03-31 14:30:00,87.35,88.37,87.06,87.89,20405.0,87.35,88.37,87.06,87.89,20405.0
2020-03-31 15:00:00,87.69,87.98,86.42,86.6,40326.0,87.69,87.98,86.42,86.6,40326.0
2020-03-31 15:30:00,86.61,89.17,86.56,88.28,99172.0,86.61,89.17,86.56,88.28,99172.0
2020-04-01 09:30:00,84.46,85.13,83.34,84.24,32359.0,84.46,85.13,83.34,84.24,32359.0
2020-04-01 10:00:00,84.0,84.44,83.15,84.07,9020.0,84.0,84.44,83.15,84.07,9020.0
2020-04-01 10:30:00,84.45,84.8,84.06,84.62,25640.0,84.45,84.8,84.06,84.62,25640.0
2020-04-01 11:00:00,84.75,86.18,84.73,85.63,14100.0,84.75,86.18,84.73,85.63,14100.0
2020-04-01 11:30:00,85.63,86.0,84.88,85.28,64326.0,85.63,86.0,84.88,85.28,64326.0
2020-04-01 12:00:00,84.73,84.9,83.81,83.88,80244.0,84.73,84.9,83.81,83.88,80244.0
2020-04-01 12:30:00,83.9,84.45,83.21,83.54,19676.0,83.9,84.45,83.21,83.54,19676.0
2020-04-01 13:00:00,83.34,83.79,82.23,82.51,104101.0,83.34,83.79,82.23,82.51,104101.0
2020-04-01 13:30:00,82.42,82.42,81.53,81.94,112945.0,82.42,82.42,81.53,81.94,112945.0
2020-04-01 14:00:00,81.77,81.94,81.1,81.7,38484.0,81.77,81.94,81.1,81.7,38484.0
2020-04-01 14:30:00,81.58,82.15,81.33,81.59,17639.0,81.58,82.15,81.33,81.59,17639.0
2020-04-01 15:00:00,81.68,81.81,79.66,80.1,126994.0,81.68,81.81,79.66,80.1,126994.0
2020-04-01 15:30:00,80.09,82.76,79.97,81.43,149507.0,80.09,82.76,79.97,81.43,149507.0
2020-04-02 09:30:00,81.67,81.67,77.86,79.76,39302.0,81.67,81.67,77.86,79.76,39302.0
2020-04-02 10:00:00,79.76,81.84,78.94,80.89,60580.0,79.76,81.84,78.94,80.89,60580.0
2020-04-02 10:30:00,81.23,83.19,80.67,83.19,39777.0,81.23,83.19,80.67,83.19,39777.0
2020-04-02 11:00:00,82.87,82.87,81.58,81.73,34731.0,82.87,82.87,81.58,81.73,34731.0
2020-04-02 11:30:00,81.66,82.06,81.1,81.39,40306.0,81.66,82.06,81.1,81.39,40306.0
2020-04-02 12:00:00,81.41,81.65,80.78,80.78,34496.0,81.41,81.65,80.78,80.78,34496.0
2020-04-02 12:30:00,80.95,81.33,80.52,80.52,34574.0,80.95,81.33,80.52,80.52,34574.0
2020-04-02 13:00:00,80.64,81.06,80.27,80.46,19625.0,80.64,81.06,80.27,80.46,19625.0
2020-04-02 13:30:00,80.35,80.88,79.34,79.56,16880.0,80.35,80.88,79.34,79.56,16880.0
2020-04-02 14:00:00,79.61,79.79,78.98,79.0,69144.0,79.61,79.79,78.98,79.0,69144.0
2020-04-02 14:30:00,78.77,79.22,78.28,78.48,34308.0,78.77,79.22,78.28,78.48,34308.0
2020-04-02 15:00:00,78.48,79.15,78.31,78.74,101790.0,78.48,79.15,78.31,78.74,101790.0
2020-04-02 15:30:00,78.79,79.9,77.97,79.9,193458.0,78.79,79.9,77.97,79.9,193458.0
2020-04-03 09:30:00,79.16,79.16,76.15,78.0,23125.0,79.16,79.16,76.15,78.0,23125.0
2020-04-03 10:00:00,78.73,78.73,75.72,75.82,28811.0,78.73,78.73,75.72,75.82,28811.0
2020-04-03 10:30:00,75.87,75.87,73.08,74.33,54540.0,75.87,75.87,73.08,74.33,54540.0
2020-04-03 11:00:00,74.26,74.84,73.67,74.13,34920.0,74.26,74.84,73.67,74.13,34920.0
2020-04-03 11:30:00,73.98,74.28,73.51,73.84,39321.0,73.98,74.28,73.51,73.84,39321.0
2020-04-03 12:00:00,73.98,74.29,73.76,73.97,36945.0,73.98,74.29,73.76,73.97,36945.0
2020-04-03 12:30:00,74.07,74.33,73.75,74.1,43887.0,74.07,74.33,73.75,74.1,43887.0
2020-04-03 13:00:00,74.01,76.32,74.01,75.06,79222.0,74.01,76.32,74.01,75.06,79222.0
2020-04-03 13:30:00,75.05,75.13,74.49,74.8,37870.0,75.05,75.13,74.49,74.8,37870.0
2020-04-03 14:00:00,74.82,76.09,74.82,76.08,43801.0,74.82,76.09,74.82,76.08,43801.0
2020-04-03 14:30:00,76.08,76.2,75.0,75.26,73433.0,76.08,76.2,75.0,75.26,73433.0
2020-04-03 15:00:00,75.14,75.28,73.45,73.97,102742.0,75.14,75.28,73.45,73.97,102742.0
2020-04-03 15:30:00,74.06,74.2,73.06,74.01,271349.0,74.06,74.2,73.06,74.01,271349.0
2020-04-06 09:30:00,78.02,79.08,75.69,77.83,73758.0,78.02,79.08,75.69,77.83,73758.0
2020-04-06 10:00:00,78.05,78.93,77.68,78.0,44537.0,78.05,78.93,77.68,78.0,44537.0
2020-04-06 10:30:00,78.07,78.43,77.35,77.97,77126.0,78.07,78.43,77.35,77.97,77126.0
2020-04-06 11:00:00,77.97,79.51,77.66,79.35,18738.0,77.97,79.51,77.66,79.35,18738.0
2020-04-06 11:30:00,79.26,79.52,78.56,78.77,24447.0,79.26,79.52,78.56,78.77,24447.0
2020-04-06 12:00:00,78.97,81.59,78.84,80.94,47077.0,78.97,81.59,78.84,80.94,47077.0
2020-04-06 12:30:00,80.99,81.23,79.9,80.04,7581.0,80.99,81.23,79.9,80.04,7581.0
2020-04-06 13:00:00,80.19,81.05,80.16,80.57,7897.0,80.19,81.05,80.16,80.57,7897.0
2020-04-06 13:30:00,80.62,81.42,80.49,81.4,13933.0,80.62,81.42,80.49,81.4,13933.0
2020-04-06 14:00:00,81.17,81.39,80.92,81.0,25320.0,81.17,81.39,80.92,81.0,25320.0
2020-04-06 14:30:00,81.0,81.33,80.87,81.1,30477.0,81.0,81.33,80.87,81.1,30477.0
2020-04-06 15:00:00,81.1,82.93,81.0,82.19,121749.0,81.1,82.93,81.0,82.19,121749.0
2020-04-06 15:30:00,82.19,83.07,81.48,82.25,130466.0,82.19,83.07,81.48,82.25,130466.0
2020-04-07 09:30:00,85.71,87.29,84.36,86.01,69418.0,85.71,87.29,84.36,86.01,69418.0
2020-04-07 10:00:00,86.28,86.65,83.15,84.99,63388.0,86.28,86.65,83.15,84.99,63388.0
2020-04-07 10:30:00,84.99,86.94,84.53,85.14,26298.0,84.99,86.94,84.53,85.14,26298.0
2020-04-07 11:00:00,84.8,86.57,84.8,86.45,37933.0,84.8,86.57,84.8,86.45,37933.0
2020-04-07 11:30:00,86.6,87.66,85.52,86.29,69529.0,86.6,87.66,85.52,86.29,69529.0
2020-04-07 12:00:00,86.63,87.25,86.63,86.97,14200.0,86.63,87.25,86.63,86.97,14200.0
2020-04-07 12:30:00,86.97,88.37,86.85,88.09,16398.0,86.97,88.37,86.85,88.09,16398.0
2020-04-07 13:00:00,88.19,88.35,87.22,87.52,32896.0,88.19,88.35,87.22,87.52,32896.0
2020-04-07 13:30:00,87.54,88.0,87.07,87.43,49620.0,87.54,88.0,87.07,87.43,49620.0
2020-04-07 14:00:00,87.46,88.36,86.85,88.2,29456.0,87.46,88.36,86.85,88.2,29456.0
2020-04-07 14:30:00,88.15,88.79,86.58,86.98,34199.0,88.15,88.79,86.58,86.98,34199.0
2020-04-07 15:00:00,87.12,88.73,86.2,87.12,71797.0,87.12,88.73,86.2,87.12,71797.0
2020-04-07 15:30:00,87.05,87.46,85.76,85.83,189038.0,87.05,87.46,85.76,85.83,189038.0
2020-04-08 09:30:00,87.66,90.0,86.1,86.59,7746.0,87.66,90.0,86.1,86.59,7746.0
2020-04-08 10:00:00,86.83,89.48,86.83,89.31,9579.0,86.83,89.48,86.83,89.31,9579.0
2020-04-08 10:30:00,89.06,89.51,87.75,89.33,12269.0,89.06,89.51,87.75,89.33,12269.0
2020-04-08 11:00:00,89.44,91.2,89.17,90.79,29858.0,89.44,91.2,89.17,90.79,29858.0
2020-04-08 11:30:00,90.6,91.71,90.48,90.8,7450.0,90.6,91.71,90.48,90.8,7450.0
2020-04-08 12:00:00,90.99,91.57,90.61,91.42,9296.0,90.99,91.57,90.61,91.42,9296.0
2020-04-08 12:30:00,91.58,93.11,91.23,92.96,20697.0,91.58,93.11,91.23,92.96,20697.0
2020-04-08 13:00:00,92.68,93.01,92.06,92.51,15056.0,92.68,93.01,92.06,92.51,15056.0
2020-04-08 13:30:00,92.27,92.39,91.02,91.51,13840.0,92.27,92.39,91.02,91.51,13840.0
2020-04-08 14:00:00,91.37,93.96,91.1,93.92,23818.0,91.37,93.96,91.1,93.92,23818.0
2020-04-08 14:30:00,93.86,93.95,92.72,92.87,19964.0,93.86,93.95,92.72,92.87,19964.0
2020-04-08 15:00:00,93.15,94.98,93.15,94.56,39611.0,93.15,94.98,93.15,94.56,39611.0
2020-04-08 15:30:00,94.54,94.87,92.76,94.12,93698.0,94.54,94.87,92.76,94.12,93698.0
2020-04-09 09:30:00,95.39,100.59,94.84,100.5,37627.0,95.39,100.59,94.84,100.5,37627.0
2020-04-09 10:00:00,100.5,102.43,95.01,97.91,89918.0,100.5,102.43,95.01,97.91,89918.0
2020-04-09 10:30:00,97.45,100.43,96.8,99.94,184969.0,97.45,100.43,96.8,99.94,184969.0
2020-04-09 11:00:00,99.94,100.65,97.01,100.47,116471.0,99.94,100.65,97.01,100.47,116471.0
2020-04-09 11:30:00,100.16,101.69,99.1,100.77,50682.0,100.16,101.69,99.1,100.77,50682.0
2020-04-09 12:00:00,101.0,103.19,100.73,102.53,32793.0,101.0,103.19,100.73,102.53,32793.0
2020-04-09 12:30:00,102.5,103.12,101.65,102.73,45666.0,102.5,103.12,101.65,102.73,45666.0
2020-04-09 13:00:00,102.71,103.96,102.71,103.83,56233.0,102.71,103.96,102.71,103.83,56233.0
2020-04-09 13:30:00,103.85,104.14,102.36,103.43,81121.0,103.85,104.14,102.36,103.43,81121.0
2020-04-09 14:00:00,103.29,103.73,101.89,102.64,61043.0,103.29,103.73,101.89,102.64,61043.0
2020-04-09 14:30:00,102.64,103.12,100.45,100.78,42596.0,102.64,103.12,100.45,100.78,42596.0
2020-04-09 15:00:00,100.51,103.1,98.89,100.06,116996.0,100.51,103.1,98.89,100.06,116996.0
2020-04-09 15:30:00,100.31,101.95,99.81,100.77,110416.0,100.31,101.95,99.81,100.77,110416.0
2020-04-13 09:30:00,101.0,102.04,96.16,96.44,49636.0,101.0,102.04,96.16,96.44,49636.0
2020-04-13 10:00:00,96.45,98.09,96.44,97.68,81639.0,96.45,98.09,96.44,97.68,81639.0
2020-04-13 10:30:00,97.43,97.75,96.81,97.23,29762.0,97.43,97.75,96.81,97.23,29762.0
2020-04-13 11:00:00,97.19,97.4,96.52,97.37,29175.0,97.19,97.4,96.52,97.37,29175.0
2020-04-13 11:30:00,97.25,97.71,96.97,97.2,17352.0,97.25,97.71,96.97,97.2,17352.0
2020-04-13 12:00:00,97.24,97.62,97.0,97.43,18887.0,97.24,97.62,97.0,97.43,18887.0
2020-04-13 12:30:00,97.31,97.49,97.06,97.06,12250.0,97.31,97.49,97.06,97.06,12250.0
2020-04-13 13:00:00,97.05,97.12,96.28,96.45,8020.0,97.05,97.12,96.28,96.45,8020.0
2020-04-13 13:30:00,96.41,96.56,95.34,95.37,15130.0,96.41,96.56,95.34,95.37,15130.0
2020-04-13 14:00:00,95.36,95.56,94.55,94.84,29715.0,95.36,95.56,94.55,94.84,29715.0
2020-04-13 14:30:00,94.84,95.11,93.36,94.21,42202.0,94.84,95.11,93.36,94.21,42202.0
2020-04-13 15:00:00,94.14,94.99,93.77,94.76,35143.0,94.14,94.99,93.77,94.76,35143.0
2020-04-13 15:30:00,94.8,95.7,94.6,95.59,80602.0,94.8,95.7,94.6,95.59,80602.0
2020-04-14 09:30:00,97.21,100.93,97.21,100.87,36477.0,97.21,100.93,97.21,100.87,36477.0
2020-04-14 10:00:00,101.01,102.32,100.59,100.62,52177.0,101.01,102.32,100.59,100.62,52177.0
2020-04-14 10:30:00,101.03,102.07,100.35,100.4,46645.0,101.03,102.07,100.35,100.4,46645.0
2020-04-14 11:00:00,100.72,100.77,98.53,99.18,23957.0,100.72,100.77,98.53,99.18,23957.0
2020-04-14 11:30:00,99.18,99.87,98.89,99.27,10067.0,99.18,99.87,98.89,99.27,10067.0
2020-04-14 12:00:00,99.27,99.83,99.11,99.52,8396.0,99.27,99.83,99.11,99.52,8396.0
2020-04-14 12:30:00,99.5,100.29,99.46,100.14,8319.0,99.5,100.29,99.46,100.14,8319.0
2020-04-14 13:00:00,99.94,100.36,99.94,100.14,6835.0,99.94,100.36,99.94,100.14,6835.0
2020-04-14 13:30:00,100.19,100.96,100.16,100.87,9168.0,100.19,100.96,100.16,100.87,9168.0
2020-04-14 14:00:00,100.84,101.13,100.66,100.73,27252.0,100.84,101.13,100.66,100.73,27252.0
2020-04-14 14:30:00,100.81,101.38,99.99,100.2,18399.0,100.81,101.38,99.99,100.2,18399.0
2020-04-14 15:00:00,100.15,100.38,99.93,100.16,21421.0,100.15,100.38,99.93,100.16,21421.0
2020-04-14 15:30:00,100.18,100.44,99.72,99.95,53743.0,100.18,100.44,99.72,99.95,53743.0
2020-04-15 09:30:00,97.34,98.87,96.17,96.78,18568.0,97.34,98.87,96.17,96.78,18568.0
2020-04-15 10:00:00,96.72,96.96,95.45,96.47,23164.0,96.72,96.96,95.45,96.47,23164.0
2020-04-15 10:30:00,96.97,97.84,96.49,97.72,17034.0,96.97,97.84,96.49,97.72,17034.0
2020-04-15 11:00:00,97.56,97.56,96.07,96.54,17533.0,97.56,97.56,96.07,96.54,17533.0
2020-04-15 11:30:00,96.39,97.16,96.02,96.83,21498.0,96.39,97.16,96.02,96.83,21498.0
2020-04-15 12:00:00,97.02,97.64,96.82,97.19,12956.0,97.02,97.64,96.82,97.19,12956.0
2020-04-15 12:30:00,97.34,97.64,96.78,97.4,6624.0,97.34,97.64,96.78,97.4,6624.0
2020-04-15 13:00:00,97.34,97.72,97.15,97.2,5469.0,97.34,97.72,97.15,97.2,5469.0
2020-04-15 13:30:00,97.14,97.43,97.02,97.25,7000.0,97.14,97.43,97.02,97.25,7000.0
2020-04-15 14:00:00,97.28,97.79,97.02,97.55,10489.0,97.28,97.79,97.02,97.55,10489.0
2020-04-15 14:30:00,97.51,98.05,97.17,98.03,12914.0,97.51,98.05,97.17,98.03,12914.0
2020-04-15 15:00:00,97.94,98.15,97.42,97.56,11403.0,97.94,98.15,97.42,97.56,11403.0
2020-04-15 15:30:00,97.56,97.57,96.76,97.06,25926.0,97.56,97.57,96.76,97.06,25926.0
2020-04-16 09:30:00,94.0,94.21,90.41,93.58,38042.0,94.0,94.21,90.41,93.58,38042.0
2020-04-16 10:00:00,93.68,95.74,93.65,94.4,22638.0,93.68,95.74,93.65,94.4,22638.0
2020-04-16 10:30:00,94.56,94.68,93.06,93.19,34977.0,94.56,94.68,93.06,93.19,34977.0
2020-04-16 11:00:00,93.16,93.34,92.17,93.0,45420.0,93.16,93.34,92.17,93.0,45420.0
2020-04-16 11:30:00,92.89,92.89,90.63,90.67,27973.0,92.89,92.89,90.63,90.67,27973.0
2020-04-16 12:00:00,90.56,90.56,89.06,89.38,56548.0,90.56,90.56,89.06,89.38,56548.0
2020-04-16 12:30:00,89.11,89.2,87.3,88.58,47162.0,89.11,89.2,87.3,88.58,47162.0
2020-04-16 13:00:00,88.56,90.08,88.3,89.71,19340.0,88.56,90.08,88.3,89.71,19340.0
2020-04-16 13:30:00,90.05,90.05,88.8,89.07,15701.0,90.05,90.05,88.8,89.07,15701.0
2020-04-16 14:00:00,88.9,89.27,88.55,89.27,25934.0,88.9,89.27,88.55,89.27,25934.0
2020-04-16 14:30:00,89.21,89.52,87.84,87.85,18278.0,89.21,89.52,87.84,87.85,18278.0
2020-04-16 15:00:00,87.84,88.0,87.6,87.81,31371.0,87.84,88.0,87.6,87.81,31371.0
2020-04-16 15:30:00,87.81,88.01,87.13,87.3,150704.0,87.81,88.01,87.13,87.3,150704.0
2020-04-17 09:30:00,90.99,92.71,90.0,92.64,25785.0,90.99,92.71,90.0,92.64,25785.0
2020-04-17 10:00:00,92.56,94.39,92.09,93.09,15921.0,92.56,94.39,92.09,93.09,15921.0
2020-04-17 10:30:00,93.2,94.11,92.9,93.79,20099.0,93.2,94.11,92.9,93.79,20099.0
2020-04-17 11:00:00,93.78,93.8,93.05,93.22,16301.0,93.78,93.8,93.05,93.22,16301.0
2020-04-17 11:30:00,93.49,93.75,92.0,92.83,12231.0,93.49,93.75,92.0,92.83,12231.0
2020-04-17 12:00:00,92.79,93.73,92.79,93.73,6845.0,92.79,93.73,92.79,93.73,6845.0
2020-04-17 12:30:00,93.69,94.45,93.67,94.31,11385.0,93.69,94.45,93.67,94.31,11385.0
2020-04-17 13:00:00,94.29,94.99,94.2,94.2,7859.0,94.29,94.99,94.2,94.2,7859.0
2020-04-17 13:30:00,94.51,94.57,94.31,94.47,9374.0,94.51,94.57,94.31,94.47,9374.0
2020-04-17 14:00:00,94.35,94.76,94.29,94.65,8975.0,94.35,94.76,94.29,94.65,8975.0
2020-04-17 14:30:00,94.6,95.82,94.5,95.42,29549.0,94.6,95.82,94.5,95.42,29549.0
2020-04-17 15:00:00,95.36,95.9,94.93,95.13,30972.0,95.36,95.9,94.93,95.13,30972.0
2020-04-17 15:30:00,95.11,95.43,94.28,94.88,85356.0,95.11,95.43,94.28,94.88,85356.0
2020-04-20 09:30:00,93.47,94.86,92.44,94.86,21709.0,93.47,94.86,92.44,94.86,21709.0
2020-04-20 10:00:00,94.41,95.3,93.7,95.25,12928.0,94.41,95.3,93.7,95.25,12928.0
2020-04-20 10:30:00,95.25,96.46,95.01,96.3,9254.0,95.25,96.46,95.01,96.3,9254.0
2020-04-20 11:00:00,96.43,96.73,95.7,96.45,4326.0,96.43,96.73,95.7,96.45,4326.0
2020-04-20 11:30:00,96.45,96.93,96.1,96.48,37784.0,96.45,96.93,96.1,96.48,37784.0
2020-04-20 12:00:00,96.4,96.5,95.41,95.41,18600.0,96.4,96.5,95.41,95.41,18600.0
2020-04-20 12:30:00,95.67,96.01,95.36,95.36,2820.0,95.67,96.01,95.36,95.36,2820.0
2020-04-20 13:00:00,95.19,95.21,94.41,94.59,3900.0,95.19,95.21,94.41,94.59,3900.0
2020-04-20 13:30:00,94.51,95.14,94.51,94.9,3635.0,94.51,95.14,94.51,94.9,3635.0
2020-04-20 14:00:00,94.88,95.51,93.22,93.22,16761.0,94.88,95.51,93.22,93.22,16761.0
2020-04-20 14:30:00,93.32,94.06,93.03,93.37,21301.0,93.32,94.06,93.03,93.37,21301.0
2020-04-20 15:00:00,93.63,93.63,92.67,93.43,26942.0,93.63,93.63,92.67,93.43,26942.0
2020-04-20 15:30:00,93.43,93.47,92.53,92.53,50888.0,93.43,93.47,92.53,92.53,50888.0
2020-04-21 09:30:00,90.71,91.07,88.56,89.66,18816.0,90.71,91.07,88.56,89.66,18816.0
2020-04-21 10:00:00,89.66,90.21,88.32,89.06,25557.0,89.66,90.21,88.32,89.06,25557.0
2020-04-21 10:30:00,88.74,88.78,85.38,85.7,22685.0,88.74,88.78,85.38,85.7,22685.0
2020-04-21 11:00:00,85.52,86.64,84.73,84.9,77965.0,85.52,86.64,84.73,84.9,77965.0
2020-04-21 11:30:00,85.01,85.65,84.48,85.33,26841.0,85.01,85.65,84.48,85.33,26841.0
2020-04-21 12:00:00,85.46,85.88,85.01,85.31,13023.0,85.46,85.88,85.01,85.31,13023.0
2020-04-21 12:30:00,85.33,86.0,84.68,85.74,18551.0,85.33,86.0,84.68,85.74,18551.0
2020-04-21 13:00:00,85.74,87.12,85.01,86.9,120119.0,85.74,87.12,85.01,86.9,120119.0
2020-04-21 13:30:00,86.84,87.66,86.4,86.9,23860.0,86.84,87.66,86.4,86.9,23860.0
2020-04-21 14:00:00,86.86,87.54,86.67,87.14,53748.0,86.86,87.54,86.67,87.14,53748.0
2020-04-21 14:30:00,87.16,87.26,86.41,86.41,11684.0,87.16,87.26,86.41,86.41,11684.0
2020-04-21 15:00:00,86.61,86.74,86.0,86.22,21138.0,86.61,86.74,86.0,86.22,21138.0
2020-04-21 15:30:00,86.15,86.52,85.18,85.35,46934.0,86.15,86.52,85.18,85.35,46934.0
2020-04-22 09:30:00,87.0,89.97,86.51,89.63,29098.0,87.0,89.97,86.51,89.63,29098.0
2020-04-22 10:00:00,89.64,89.87,87.85,88.23,36521.0,89.64,89.87,87.85,88.23,36521.0
2020-04-22 10:30:00,88.59,88.94,87.78,88.04,26246.0,88.59,88.94,87.78,88.04,26246.0
2020-04-22 11:00:00,88.14,88.64,87.72,88.39,27058.0,88.14,88.64,87.72,88.39,27058.0
2020-04-22 11:30:00,88.34,88.9,88.11,88.12,14364.0,88.34,88.9,88.11,88.12,14364.0
2020-04-22 12:00:00,88.13,88.54,88.05,88.21,54100.0,88.13,88.54,88.05,88.21,54100.0
2020-04-22 12:30:00,88.17,88.28,87.88,87.95,103892.0,88.17,88.28,87.88,87.95,103892.0
2020-04-22 13:00:00,87.94,88.31,87.7,87.89,97879.0,87.94,88.31,87.7,87.89,97879.0
2020-04-22 13:30:00,87.91,88.2,87.78,87.9,99091.0,87.91,88.2,87.78,87.9,99091.0
2020-04-22 14:00:00,87.99,88.16,87.21,87.39,91434.0,87.99,88.16,87.21,87.39,91434.0
2020-04-22 14:30:00,87.44,88.3,87.38,88.08,118497.0,87.44,88.3,87.38,88.08,118497.0
2020-04-22 15:00:00,88.06,88.08,87.5,87.51,81466.0,88.06,88.08,87.5,87.51,81466.0
2020-04-22 15:30:00,87.48,88.05,87.21,87.29,90683.0,87.48,88.05,87.21,87.29,90683.0
2020-04-23 09:30:00,87.17,88.0,85.01,85.7,28311.0,87.17,88.0,85.01,85.7,28311.0
2020-04-23 10:00:00,85.71,86.11,85.51,85.6,24192.0,85.71,86.11,85.51,85.6,24192.0
2020-04-23 10:30:00,85.57,86.38,85.57,86.08,112076.0,85.57,86.38,85.57,86.08,112076.0
2020-04-23 11:00:00,86.09,86.35,85.41,85.65,95501.0,86.09,86.35,85.41,85.65,95501.0
2020-04-23 11:30:00,85.77,85.98,85.43,85.81,12852.0,85.77,85.98,85.43,85.81,12852.0
2020-04-23 12:00:00,85.81,86.03,85.65,85.8,105648.0,85.81,86.03,85.65,85.8,105648.0
2020-04-23 12:30:00,85.81,86.72,85.0,86.16,72120.0,85.81,86.72,85.0,86.16,72120.0
2020-04-23 13:00:00,86.26,88.66,86.25,88.21,17261.0,86.26,88.66,86.25,88.21,17261.0
2020-04-23 13:30:00,88.08,88.47,87.3,87.74,19781.0,88.08,88.47,87.3,87.74,19781.0
2020-04-23 14:00:00,87.65,88.35,87.57,87.91,37305.0,87.65,88.35,87.57,87.91,37305.0
2020-04-23 14:30:00,87.9,87.92,87.15,87.72,27484.0,87.9,87.92,87.15,87.72,27484.0
2020-04-23 15:00:00,87.63,87.63,86.39,87.27,53340.0,87.63,87.63,86.39,87.27,53340.0
2020-04-23 15:30:00,87.21,87.73,86.5,86.71,68625.0,87.21,87.73,86.5,86.71,68625.0
2020-04-24 09:30:00,87.69,88.39,85.22,85.43,20004.0,87.69,88.39,85.22,85.43,20004.0
2020-04-24 10:00:00,85.98,87.11,85.89,86.6,39053.0,85.98,87.11,85.89,86.6,39053.0
2020-04-24 10:30:00,86.64,87.6,86.6,87.59,34584.0,86.64,87.6,86.6,87.59,34584.0
2020-04-24 11:00:00,87.58,88.0,86.71,87.51,60415.0,87.58,88.0,86.71,87.51,60415.0
2020-04-24 11:30:00,87.4,87.72,86.88,87.4,9204.0,87.4,87.72,86.88,87.4,9204.0
2020-04-24 12:00:00,87.5,88.19,87.44,88.13,8821.0,87.5,88.19,87.44,88.13,8821.0
2020-04-24 12:30:00,88.07,88.69,88.07,88.65,5350.0,88.07,88.69,88.07,88.65,5350.0
2020-04-24 13:00:00,88.92,89.05,88.26,88.89,10647.0,88.92,89.05,88.26,88.89,10647.0
2020-04-24 13:30:00,88.87,89.21,88.57,89.21,11032.0,88.87,89.21,88.57,89.21,11032.0
2020-04-24 14:00:00,89.25,89.25,87.75,87.94,16143.0,89.25,89.25,87.75,87.94,16143.0
2020-04-24 14:30:00,87.97,88.66,87.7,88.63,41480.0,87.97,88.66,87.7,88.63,41480.0
2020-04-24 15:00:00,88.47,89.05,88.36,88.96,27099.0,88.47,89.05,88.36,88.96,27099.0
2020-04-24 15:30:00,89.02,89.1,88.32,88.32,59577.0,89.02,89.1,88.32,88.32,59577.0
2020-04-27 09:30:00,89.87,90.8,88.01,89.62,32741.0,89.87,90.8,88.01,89.62,32741.0
2020-04-27 10:00:00,90.39,91.2,89.94,90.48,42084.0,90.39,91.2,89.94,90.48,42084.0
2020-04-27 10:30:00,90.48,90.49,89.81,90.08,9423.0,90.48,90.49,89.81,90.08,9423.0
2020-04-27 11:00:00,89.92,90.63,89.92,90.46,13001.0,89.92,90.63,89.92,90.46,13001.0
2020-04-27 11:30:00,90.47,90.73,90.09,90.61,15358.0,90.47,90.73,90.09,90.61,15358.0
2020-04-27 12:00:00,90.63,91.93,90.32,91.29,11005.0,90.63,91.93,90.32,91.29,11005.0
2020-04-27 12:30:00,91.41,91.96,91.29,91.84,10022.0,91.41,91.96,91.29,91.84,10022.0
2020-04-27 13:00:00,91.65,91.79,91.16,91.68,22766.0,91.65,91.79,91.16,91.68,22766.0
2020-04-27 13:30:00,91.69,91.95,91.39,91.88,15245.0,91.69,91.95,91.39,91.88,15245.0
2020-04-27 14:00:00,91.89,92.09,91.65,91.99,14937.0,91.89,92.09,91.65,91.99,14937.0
2020-04-27 14:30:00,91.97,92.49,91.92,92.2,11513.0,91.97,92.49,91.92,92.2,11513.0
2020-04-27 15:00:00,92.14,92.89,92.02,92.53,20622.0,92.14,92.89,92.02,92.53,20622.0
2020-04-27 15:30:00,92.54,93.25,92.49,92.88,52203.0,92.54,93.25,92.49,92.88,52203.0
2020-04-28 09:30:00,101.54,104.5,100.0,102.25,307577.0,101.54,104.5,100.0,102.25,307577.0
2020-04-28 10:00:00,102.25,103.07,99.14,99.56,259226.0,102.25,103.07,99.14,99.56,259226.0
2020-04-28 10:30:00,99.57,99.81,96.91,97.06,154906.0,99.57,99.81,96.91,97.06,154906.0
2020-04-28 11:00:00,97.06,100.39,97.06,99.64,182199.0,97.06,100.39,97.06,99.64,182199.0
2020-04-28 11:30:00,99.61,100.16,98.29,100.16,72653.0,99.61,100.16,98.29,100.16,72653.0
2020-04-28 12:00:00,100.15,100.29,99.1,100.05,66355.0,100.15,100.29,99.1,100.05,66355.0
2020-04-28 12:30:00,100.05,100.17,99.38,99.43,79064.0,100.05,100.17,99.38,99.43,79064.0
2020-04-28 13:00:00,99.46,100.36,99.2,99.93,106147.0,99.46,100.36,99.2,99.93,106147.0
2020-04-28 13:30:00,100.03,100.96,99.47,100.16,60212.0,100.03,100.96,99.47,100.16,60212.0
2020-04-28 14:00:00,100.17,101.23,100.06,100.82,72668.0,100.17,101.23,100.06,100.82,72668.0
2020-04-28 14:30:00,100.76,101.15,100.06,100.83,71175.0,100.76,101.15,100.06,100.83,71175.0
2020-04-28 15:00:00,100.84,101.28,100.81,101.0,97785.0,100.84,101.28,100.81,101.0,97785.0
2020-04-28 15:30:00,100.97,101.25,99.94,100.13,258907.0,100.97,101.25,99.94,100.13,258907.0
2020-04-29 09:30:00,103.0,106.12,102.5,105.25,104346.0,103.0,106.12,102.5,105.25,104346.0
2020-04-29 10:00:00,105.65,107.64,104.42,107.34,100881.0,105.65,107.64,104.42,107.34,100881.0
2020-04-29 10:30:00,107.52,109.62,107.05,109.49,79076.0,107.52,109.62,107.05,109.49,79076.0
2020-04-29 11:00:00,109.55,112.21,109.04,112.05,112472.0,109.55,112.21,109.04,112.05,112472.0
2020-04-29 11:30:00,112.28,112.28,110.04,110.34,119600.0,112.28,112.28,110.04,110.34,119600.0
2020-04-29 12:00:00,110.34,112.05,109.65,111.64,67567.0,110.34,112.05,109.65,111.64,67567.0
2020-04-29 12:30:00,111.62,112.03,110.89,111.54,59754.0,111.62,112.03,110.89,111.54,59754.0
2020-04-29 13:00:00,111.58,112.64,111.37,111.87,59445.0,111.58,112.64,111.37,111.87,59445.0
2020-04-29 13:30:00,111.75,112.76,111.37,112.47,56031.0,111.75,112.76,111.37,112.47,56031.0
2020-04-29 14:00:00,112.47,112.88,110.63,111.73,91974.0,112.47,112.88,110.63,111.73,91974.0
2020-04-29 14:30:00,111.68,112.85,111.47,112.56,78994.0,111.68,112.85,111.47,112.56,78994.0
2020-04-29 15:00:00,112.49,113.41,111.98,112.67,95650.0,112.49,113.41,111.98,112.67,95650.0
2020-04-29 15:30:00,112.64,113.87,112.29,112.86,190837.0,112.64,113.87,112.29,112.86,190837.0
2020-04-30 09:30:00,113.08,118.77,112.5,115.3,148222.0,113.08,118.77,112.5,115.3,148222.0
2020-04-30 10:00:00,115.06,116.54,114.43,116.12,129008.0,115.06,116.54,114.43,116.12,129008.0
2020-04-30 10:30:00,116.14,116.89,114.91,116.15,71559.0,116.14,116.89,114.91,116.15,71559.0
2020-04-30 11:00:00,116.0,117.83,115.89,117.11,57250.0,116.0,117.83,115.89,117.11,57250.0
2020-04-30 11:30:00,117.16,117.16,114.96,114.97,58771.0,117.16,117.16,114.96,114.97,58771.0
2020-04-30 12:00:00,114.97,115.38,113.34,113.86,144462.0,114.97,115.38,113.34,113.86,144462.0
2020-04-30 12:30:00,113.83,116.57,113.75,115.98,47745.0,113.83,116.57,113.75,115.98,47745.0
2020-04-30 13:00:00,116.05,116.05,114.27,115.28,50193.0,116.05,116.05,114.27,115.28,50193.0
2020-04-30 13:30:00,115.24,116.28,115.02,116.05,48233.0,115.24,116.28,115.02,116.05,48233.0
2020-04-30 14:00:00,115.92,116.07,114.55,115.65,58970.0,115.92,116.07,114.55,115.65,58970.0
2020-04-30 14:30:00,115.71,116.5,114.67,115.99,125902.0,115.71,116.5,114.67,115.99,125902.0
2020-04-30 15:00:00,115.9,116.17,114.28,114.63,114539.0,115.9,116.17,114.28,114.63,114539.0
2020-04-30 15:30:00,114.67,115.5,110.84,114.56,645666.0,114.67,115.5,110.84,114.56,645666.0
2020-05-01 09:30:00,112.46,115.96,110.91,111.36,177062.0,112.46,115.96,110.91,111.36,177062.0
2020-05-01 10:00:00,111.53,111.94,109.47,110.34,100785.0,111.53,111.94,109.47,110.34,100785.0
2020-05-01 10:30:00,110.34,112.16,109.93,110.25,76568.0,110.34,112.16,109.93,110.25,76568.0
2020-05-01 11:00:00,110.14,110.31,109.18,109.18,40164.0,110.14,110.31,109.18,109.18,40164.0
2020-05-01 11:30:00,109.18,109.18,107.14,108.08,96813.0,109.18,109.18,107.14,108.08,96813.0
2020-05-01 12:00:00,108.08,108.09,106.51,107.12,54832.0,108.08,108.09,106.51,107.12,54832.0
2020-05-01 12:30:00,107.09,107.69,106.99,107.08,22394.0,107.09,107.69,106.99,107.08,22394.0
2020-05-01 13:00:00,107.08,107.44,106.78,107.2,31711.0,107.08,107.44,106.78,107.2,31711.0
2020-05-01 13:30:00,107.07,107.41,106.7,107.41,27889.0,107.07,107.41,106.7,107.41,27889.0
2020-05-01 14:00:00,107.34,108.23,106.9,108.23,42520.0,107.34,108.23,106.9,108.23,42520.0
2020-05-01 14:30:00,108.2,108.2,107.3,107.34,54538.0,108.2,108.2,107.3,107.34,54538.0
2020-05-01 15:00:00,107.29,107.65,106.82,107.29,71520.0,107.29,107.65,106.82,107.29,71520.0
2020-05-01 15:30:00,107.25,107.43,106.69,107.05,182571.0,107.25,107.43,106.69,107.05,182571.0
2020-05-04 09:30:00,105.24,107.6,103.05,106.06,43426.0,105.24,107.6,103.05,106.06,43426.0
2020-05-04 10:00:00,106.11,107.4,105.92,107.25,23258.0,106.11,107.4,105.92,107.25,23258.0
2020-05-04 10:30:00,107.01,107.69,106.6,106.93,19601.0,107.01,107.69,106.6,106.93,19601.0
2020-05-04 11:00:00,107.08,107.37,106.61,107.13,12547.0,107.08,107.37,106.61,107.13,12547.0
2020-05-04 11:30:00,107.3,107.96,107.04,107.95,11632.0,107.3,107.96,107.04,107.95,11632.0
2020-05-04 12:00:00,107.82,108.25,107.73,107.89,11746.0,107.82,108.25,107.73,107.89,11746.0
2020-05-04 12:30:00,107.95,108.0,106.61,106.62,14615.0,107.95,108.0,106.61,106.62,14615.0
2020-05-04 13:00:00,106.62,107.46,106.51,106.95,21680.0,106.62,107.46,106.51,106.95,21680.0
2020-05-04 13:30:00,107.0,107.42,106.8,107.34,32009.0,107.0,107.42,106.8,107.34,32009.0
2020-05-04 14:00:00,107.27,107.47,106.92,107.0,19199.0,107.27,107.47,106.92,107.0,19199.0
2020-05-04 14:30:00,106.98,107.82,106.87,107.69,24284.0,106.98,107.82,106.87,107.69,24284.0
2020-05-04 15:00:00,107.69,109.16,107.69,108.8,34060.0,107.69,109.16,107.69,108.8,34060.0
2020-05-04 15:30:00,108.85,109.43,108.5,109.43,47912.0,108.85,109.43,108.5,109.43,47912.0
2020-05-05 09:30:00,112.19,112.45,110.86,112.16,28249.0,112.19,112.45,110.86,112.16,28249.0
2020-05-05 10:00:00,112.34,113.86,111.88,112.23,34543.0,112.34,113.86,111.88,112.23,34543.0
2020-05-05 10:30:00,112.35,113.44,111.69,113.07,28336.0,112.35,113.44,111.69,113.07,28336.0
2020-05-05 11:00:00,113.12,113.44,112.21,112.34,15317.0,113.12,113.44,112.21,112.34,15317.0
2020-05-05 11:30:00,112.39,113.16,112.38,113.0,8657.0,112.39,113.16,112.38,113.0,8657.0
2020-05-05 12:00:00,112.91,113.25,112.62,112.66,6800.0,112.91,113.25,112.62,112.66,6800.0
2020-05-05 12:30:00,112.7,113.07,112.45,112.89,8358.0,112.7,113.07,112.45,112.89,8358.0
2020-05-05 13:00:00,112.9,113.06,112.62,112.75,9151.0,112.9,113.06,112.62,112.75,9151.0
2020-05-05 13:30:00,112.89,113.87,112.89,113.41,13112.0,112.89,113.87,112.89,113.41,13112.0
2020-05-05 14:00:00,113.54,114.51,113.34,114.46,20767.0,113.54,114.51,113.34,114.46,20767.0
2020-05-05 14:30:00,114.41,114.75,114.18,114.66,25576.0,114.41,114.75,114.18,114.66,25576.0
2020-05-05 15:00:00,114.77,114.88,113.37,113.4,29280.0,114.77,114.88,113.37,113.4,29280.0
2020-05-05 15:30:00,113.36,113.53,111.62,112.68,59524.0,113.36,113.53,111.62,112.68,59524.0
2020-05-06 09:30:00,113.04,115.29,113.04,113.77,34743.0,113.04,115.29,113.04,113.77,34743.0
2020-05-06 10:00:00,113.73,114.93,112.46,114.74,30648.0,113.73,114.93,112.46,114.74,30648.0
2020-05-06 10:30:00,114.79,116.66,114.69,116.14,34501.0,114.79,116.66,114.69,116.14,34501.0
2020-05-06 11:00:00,116.14,116.59,114.81,115.11,29004.0,116.14,116.59,114.81,115.11,29004.0
2020-05-06 11:30:00,115.11,115.61,114.9,115.29,22999.0,115.11,115.61,114.9,115.29,22999.0
2020-05-06 12:00:00,115.41,116.06,115.2,115.9,13491.0,115.41,116.06,115.2,115.9,13491.0
2020-05-06 12:30:00,115.72,116.31,115.69,116.09,11969.0,115.72,116.31,115.69,116.09,11969.0
2020-05-06 13:00:00,116.05,116.31,115.57,116.31,14640.0,116.05,116.31,115.57,116.31,14640.0
2020-05-06 13:30:00,116.39,116.54,115.74,115.79,23132.0,116.39,116.54,115.74,115.79,23132.0
2020-05-06 14:00:00,115.7,115.98,115.21,115.66,15533.0,115.7,115.98,115.21,115.66,15533.0
2020-05-06 14:30:00,115.63,116.01,115.29,115.33,15784.0,115.63,116.01,115.29,115.33,15784.0
2020-05-06 15:00:00,115.33,115.83,115.07,115.12,24989.0,115.33,115.83,115.07,115.12,24989.0
2020-05-06 15:30:00,115.16,115.18,114.16,114.58,81047.0,115.16,115.18,114.16,114.58,81047.0
2020-05-07 09:30:00,117.03,119.55,116.89,119.43,23679.0,117.03,119.55,116.89,119.43,23679.0
2020-05-07 10:00:00,119.27,119.27,117.5,118.97,26304.0,119.27,119.27,117.5,118.97,26304.0
2020-05-07 10:30:00,118.81,119.78,118.04,118.5,29558.0,118.81,119.78,118.04,118.5,29558.0
2020-05-07 11:00:00,118.37,119.59,118.15,118.78,32311.0,118.37,119.59,118.15,118.78,32311.0
2020-05-07 11:30:00,118.82,120.93,118.82,120.79,36395.0,118.82,120.93,118.82,120.79,36395.0
2020-05-07 12:00:00,120.88,121.99,120.68,121.9,32469.0,120.88,121.99,120.68,121.9,32469.0
2020-05-07 12:30:00,121.85,122.76,121.65,122.4,33039.0,121.85,122.76,121.65,122.4,33039.0
2020-05-07 13:00:00,122.47,124.1,122.23,123.82,46326.0,122.47,124.1,122.23,123.82,46326.0
2020-05-07 13:30:00,123.82,124.46,123.69,123.73,37083.0,123.82,124.46,123.69,123.73,37083.0
2020-05-07 14:00:00,123.71,124.9,123.28,123.28,106094.0,123.71,124.9,123.28,123.28,106094.0
2020-05-07 14:30:00,123.29,123.83,122.0,122.24,34118.0,123.29,123.83,122.0,122.24,34118.0
2020-05-07 15:00:00,122.3,123.16,121.96,122.17,51933.0,122.3,123.16,121.96,122.17,51933.0
2020-05-07 15:30:00,122.1,122.22,121.25,121.78,94702.0,122.1,122.22,121.25,121.78,94702.0
2020-05-08 09:30:00,123.14,123.46,112.87,119.62,175808.0,123.14,123.46,112.87,119.62,175808.0
2020-05-08 10:00:00,119.1,119.31,116.15,116.99,126495.0,119.1,119.31,116.15,116.99,126495.0
2020-05-08 10:30:00,116.76,117.54,114.83,115.17,116294.0,116.76,117.54,114.83,115.17,116294.0
2020-05-08 11:00:00,115.16,117.54,114.0,117.34,65081.0,115.16,117.54,114.0,117.34,65081.0
2020-05-08 11:30:00,117.32,118.31,116.68,118.27,53984.0,117.32,118.31,116.68,118.27,53984.0
2020-05-08 12:00:00,118.42,118.42,115.62,116.78,35781.0,118.42,118.42,115.62,116.78,35781.0
2020-05-08 12:30:00,116.74,116.91,115.28,116.3,37599.0,116.74,116.91,115.28,116.3,37599.0
2020-05-08 13:00:00,116.29,116.47,115.36,115.6,41907.0,116.29,116.47,115.36,115.6,41907.0
2020-05-08 13:30:00,115.62,115.88,114.53,115.71,73464.0,115.62,115.88,114.53,115.71,73464.0
2020-05-08 14:00:00,115.69,116.46,115.33,115.77,36926.0,115.69,116.46,115.33,115.77,36926.0
2020-05-08 14:30:00,115.59,116.09,115.31,115.99,32795.0,115.59,116.09,115.31,115.99,32795.0
2020-05-08 15:00:00,116.02,116.85,115.87,116.15,45610.0,116.02,116.85,115.87,116.15,45610.0
2020-05-08 15:30:00,116.15,117.44,115.95,117.41,85708.0,116.15,117.44,115.95,117.41,85708.0
2020-05-11 09:30:00,115.78,118.35,114.66,118.0,43565.0,115.78,118.35,114.66,118.0,43565.0
2020-05-11 10:00:00,118.3,118.86,117.8,118.21,15001.0,118.3,118.86,117.8,118.21,15001.0
2020-05-11 10:30:00,118.05,119.06,117.68,118.74,13781.0,118.05,119.06,117.68,118.74,13781.0
2020-05-11 11:00:00,118.8,119.46,118.76,119.36,11755.0,118.8,119.46,118.76,119.36,11755.0
2020-05-11 11:30:00,119.38,120.27,119.16,120.15,19681.0,119.38,120.27,119.16,120.15,19681.0
2020-05-11 12:00:00,120.31,121.65,119.86,121.48,26972.0,120.31,121.65,119.86,121.48,26972.0
2020-05-11 12:30:00,121.59,122.34,121.59,122.31,32463.0,121.59,122.34,121.59,122.31,32463.0
2020-05-11 13:00:00,122.23,122.63,122.13,122.57,17999.0,122.23,122.63,122.13,122.57,17999.0
2020-05-11 13:30:00,122.59,123.34,122.44,123.11,24301.0,122.59,123.34,122.44,123.11,24301.0
2020-05-11 14:00:00,123.18,123.62,122.6,122.79,29542.0,123.18,123.62,122.6,122.79,29542.0
2020-05-11 14:30:00,122.76,123.19,122.37,122.76,26871.0,122.76,123.19,122.37,122.76,26871.0
2020-05-11 15:00:00,122.64,122.65,121.39,121.54,23267.0,122.64,122.65,121.39,121.54,23267.0
2020-05-11 15:30:00,121.52,121.59,120.55,121.03,59359.0,121.52,121.59,120.55,121.03,59359.0
2020-05-12 09:30:00,121.4,121.75,116.65,118.46,38441.0,121.4,121.75,116.65,118.46,38441.0
2020-05-12 10:00:00,118.39,118.77,117.0,117.34,38108.0,118.39,118.77,117.0,117.34,38108.0
2020-05-12 10:30:00,117.43,118.59,117.35,118.31,21189.0,117.43,118.59,117.35,118.31,21189.0
2020-05-12 11:00:00,118.04,119.18,117.93,118.61,13142.0,118.04,119.18,117.93,118.61,13142.0
2020-05-12 11:30:00,118.62,118.85,117.64,117.77,15744.0,118.62,118.85,117.64,117.77,15744.0
2020-05-12 12:00:00,117.87,119.0,117.69,118.88,9416.0,117.87,119.0,117.69,118.88,9416.0
2020-05-12 12:30:00,118.98,119.58,118.66,119.46,24036.0,118.98,119.58,118.66,119.46,24036.0
2020-05-12 13:00:00,119.52,119.52,117.75,118.1,27437.0,119.52,119.52,117.75,118.1,27437.0
2020-05-12 13:30:00,118.04,118.63,117.96,118.63,4900.0,118.04,118.63,117.96,118.63,4900.0
2020-05-12 14:00:00,118.55,118.63,117.71,117.94,5980.0,118.55,118.63,117.71,117.94,5980.0
2020-05-12 14:30:00,117.86,118.21,117.3,117.56,11389.0,117.86,118.21,117.3,117.56,11389.0
2020-05-12 15:00:00,117.49,117.76,116.8,117.05,19075.0,117.49,117.76,116.8,117.05,19075.0
2020-05-12 15:30:00,117.02,117.09,115.1,115.35,53393.0,117.02,117.09,115.1,115.35,53393.0
2020-05-13 09:30:00,113.2,115.77,111.54,114.87,46970.0,113.2,115.77,111.54,114.87,46970.0
2020-05-13 10:00:00,114.68,115.97,114.64,114.98,17702.0,114.68,115.97,114.64,114.98,17702.0
2020-05-13 10:30:00,115.41,116.1,114.48,114.48,13602.0,115.41,116.1,114.48,114.48,13602.0
2020-05-13 11:00:00,114.6,115.34,113.92,114.39,34187.0,114.6,115.34,113.92,114.39,34187.0
2020-05-13 11:30:00,114.58,114.73,112.09,112.42,39517.0,114.58,114.73,112.09,112.42,39517.0
2020-05-13 12:00:00,112.48,112.57,108.76,111.06,41990.0,112.48,112.57,108.76,111.06,41990.0
2020-05-13 12:30:00,111.07,111.21,109.79,111.17,19268.0,111.07,111.21,109.79,111.17,19268.0
2020-05-13 13:00:00,111.03,111.04,109.86,110.53,12401.0,111.03,111.04,109.86,110.53,12401.0
2020-05-13 13:30:00,110.49,110.77,109.82,110.13,32767.0,110.49,110.77,109.82,110.13,32767.0
2020-05-13 14:00:00,110.16,111.17,109.31,110.49,27785.0,110.16,111.17,109.31,110.49,27785.0
2020-05-13 14:30:00,110.46,110.74,109.63,109.76,23673.0,110.46,110.74,109.63,109.76,23673.0
2020-05-13 15:00:00,109.73,110.44,108.68,109.44,36530.0,109.73,110.44,108.68,109.44,36530.0
2020-05-13 15:30:00,109.57,110.63,109.12,110.34,101573.0,109.57,110.63,109.12,110.34,101573.0
2020-05-14 09:30:00,108.31,109.0,105.49,106.26,18636.0,108.31,109.0,105.49,106.26,18636.0
2020-05-14 10:00:00,106.24,108.2,106.13,107.82,19422.0,106.24,108.2,106.13,107.82,19422.0
2020-05-14 10:30:00,107.43,108.33,107.2,108.25,21772.0,107.43,108.33,107.2,108.25,21772.0
2020-05-14 11:00:00,108.44,109.64,108.33,108.64,12890.0,108.44,109.64,108.33,108.64,12890.0
2020-05-14 11:30:00,108.64,109.17,108.01,108.48,8342.0,108.64,109.17,108.01,108.48,8342.0
2020-05-14 12:00:00,108.29,108.37,107.69,108.23,14382.0,108.29,108.37,107.69,108.23,14382.0
2020-05-14 12:30:00,108.33,109.44,108.21,109.26,7816.0,108.33,109.44,108.21,109.26,7816.0
2020-05-14 13:00:00,109.42,109.94,109.12,109.87,7300.0,109.42,109.94,109.12,109.87,7300.0
2020-05-14 13:30:00,109.91,110.16,109.15,109.15,7875.0,109.91,110.16,109.15,109.15,7875.0
2020-05-14 14:00:00,109.17,109.6,108.57,109.31,8600.0,109.17,109.6,108.57,109.31,8600.0
2020-05-14 14:30:00,109.43,109.6,108.62,109.51,8998.0,109.43,109.6,108.62,109.51,8998.0
2020-05-14 15:00:00,109.75,110.47,109.65,110.38,11110.0,109.75,110.47,109.65,110.38,11110.0
2020-05-14 15:30:00,110.51,111.29,110.23,111.05,25221.0,110.51,111.29,110.23,111.05,25221.0
2020-05-15 09:30:00,109.74,112.17,109.35,112.17,12552.0,109.74,112.17,109.35,112.17,12552.0
2020-05-15 10:00:00,112.77,112.99,111.57,111.88,15324.0,112.77,112.99,111.57,111.88,15324.0
2020-05-15 10:30:00,111.83,112.7,111.41,111.73,11988.0,111.83,112.7,111.41,111.73,11988.0
2020-05-15 11:00:00,111.35,113.61,111.16,113.44,19174.0,111.35,113.61,111.16,113.44,19174.0
2020-05-15 11:30:00,113.29,113.39,112.54,113.14,5672.0,113.29,113.39,112.54,113.14,5672.0
2020-05-15 12:00:00,113.21,113.89,113.09,113.63,11035.0,113.21,113.89,113.09,113.63,11035.0
2020-05-15 12:30:00,113.49,113.59,113.09,113.35,6861.0,113.49,113.59,113.09,113.35,6861.0
2020-05-15 13:00:00,113.78,113.83,113.26,113.54,6155.0,113.78,113.83,113.26,113.54,6155.0
2020-05-15 13:30:00,113.47,113.68,112.79,113.09,7699.0,113.47,113.68,112.79,113.09,7699.0
2020-05-15 14:00:00,113.1,114.27,113.1,114.27,13332.0,113.1,114.27,113.1,114.27,13332.0
2020-05-15 14:30:00,114.18,114.18,113.4,113.63,16606.0,114.18,114.18,113.4,113.63,16606.0
2020-05-15 15:00:00,113.72,114.16,113.54,113.89,13701.0,113.72,114.16,113.54,113.89,13701.0
2020-05-15 15:30:00,113.96,114.02,112.84,113.65,69017.0,113.96,114.02,112.84,113.65,69017.0
2020-05-18 09:30:00,115.7,118.99,115.5,118.56,28548.0,115.7,118.99,115.5,118.56,28548.0
2020-05-18 10:00:00,118.66,119.0,118.0,118.14,27979.0,118.66,119.0,118.0,118.14,27979.0
2020-05-18 10:30:00,118.26,119.22,118.13,118.99,65391.0,118.26,119.22,118.13,118.99,65391.0
2020-05-18 11:00:00,118.79,119.62,118.68,118.8,32451.0,118.79,119.62,118.68,118.8,32451.0
2020-05-18 11:30:00,118.71,119.38,118.71,118.98,20876.0,118.71,119.38,118.71,118.98,20876.0
2020-05-18 12:00:00,118.94,119.53,118.91,119.23,15631.0,118.94,119.53,118.91,119.23,15631.0
2020-05-18 12:30:00,119.22,119.49,118.92,119.05,20801.0,119.22,119.49,118.92,119.05,20801.0
2020-05-18 13:00:00,119.07,119.84,119.04,119.74,12053.0,119.07,119.84,119.04,119.74,12053.0
2020-05-18 13:30:00,119.64,119.82,119.41,119.77,26653.0,119.64,119.82,119.41,119.77,26653.0
2020-05-18 14:00:00,119.7,119.81,119.09,119.51,14476.0,119.7,119.81,119.09,119.51,14476.0
2020-05-18 14:30:00,119.45,119.49,118.86,119.1,16522.0,119.45,119.49,118.86,119.1,16522.0
2020-05-18 15:00:00,119.16,119.32,118.92,119.21,19972.0,119.16,119.32,118.92,119.21,19972.0
2020-05-18 15:30:00,119.2,119.58,118.64,119.01,55992.0,119.2,119.58,118.64,119.01,55992.0
2020-05-19 09:30:00,119.06,121.38,119.06,121.15,14650.0,119.06,121.38,119.06,121.15,14650.0
2020-05-19 10:00:00,121.14,122.37,121.14,121.67,29432.0,121.14,122.37,121.14,121.67,29432.0
2020-05-19 10:30:00,121.68,122.12,120.79,121.34,50588.0,121.68,122.12,120.79,121.34,50588.0
2020-05-19 11:00:00,121.52,122.46,121.38,122.31,6749.0,121.52,122.46,121.38,122.31,6749.0
2020-05-19 11:30:00,122.28,122.88,121.95,122.86,5500.0,122.28,122.88,121.95,122.86,5500.0
2020-05-19 12:00:00,122.84,123.57,122.67,122.98,22809.0,122.84,123.57,122.67,122.98,22809.0
2020-05-19 12:30:00,122.95,123.09,122.45,122.45,28010.0,122.95,123.09,122.45,122.45,28010.0
2020-05-19 13:00:00,122.45,123.06,122.41,122.93,21266.0,122.45,123.06,122.41,122.93,21266.0
2020-05-19 13:30:00,122.82,123.05,122.63,122.84,16021.0,122.82,123.05,122.63,122.84,16021.0
2020-05-19 14:00:00,122.79,123.98,122.64,123.46,35504.0,122.79,123.98,122.64,123.46,35504.0
2020-05-19 14:30:00,123.55,124.14,122.57,122.98,61291.0,123.55,124.14,122.57,122.98,61291.0
2020-05-19 15:00:00,122.7,124.03,122.6,123.58,46651.0,122.7,124.03,122.6,123.58,46651.0
2020-05-19 15:30:00,123.53,123.53,120.85,120.85,72766.0,123.53,123.53,120.85,120.85,72766.0
2020-05-20 09:30:00,123.77,123.88,122.21,123.04,27301.0,123.77,123.88,122.21,123.04,27301.0
2020-05-20 10:00:00,123.26,123.44,121.76,121.81,12514.0,123.26,123.44,121.76,121.81,12514.0
2020-05-20 10:30:00,121.84,122.42,121.82,122.39,5442.0,121.84,122.42,121.82,122.39,5442.0
2020-05-20 11:00:00,122.38,122.44,121.33,121.84,5637.0,122.38,122.44,121.33,121.84,5637.0
2020-05-20 11:30:00,121.82,121.91,121.04,121.04,6869.0,121.82,121.91,121.04,121.04,6869.0
2020-05-20 12:00:00,121.17,121.26,119.89,120.23,9106.0,121.17,121.26,119.89,120.23,9106.0
2020-05-20 12:30:00,119.9,119.97,118.6,118.98,16470.0,119.9,119.97,118.6,118.98,16470.0
2020-05-20 13:00:00,118.98,119.74,118.9,119.39,5664.0,118.98,119.74,118.9,119.39,5664.0
2020-05-20 13:30:00,119.3,120.24,119.3,120.09,4610.0,119.3,120.24,119.3,120.09,4610.0
2020-05-20 14:00:00,120.13,120.18,119.66,119.74,18255.0,120.13,120.18,119.66,119.74,18255.0
2020-05-20 14:30:00,119.71,120.63,119.67,120.55,15383.0,119.71,120.63,119.67,120.55,15383.0
2020-05-20 15:00:00,120.46,120.81,119.86,120.25,17444.0,120.46,120.81,119.86,120.25,17444.0
2020-05-20 15:30:00,120.18,120.66,119.88,120.17,34540.0,120.18,120.66,119.88,120.17,34540.0
2020-05-21 09:30:00,119.03,121.1,119.03,120.77,15473.0,119.03,121.1,119.03,120.77,15473.0
2020-05-21 10:00:00,120.99,121.77,120.37,121.54,4859.0,120.99,121.77,120.37,121.54,4859.0
2020-05-21 10:30:00,121.22,121.22,119.96,120.38,9038.0,121.22,121.22,119.96,120.38,9038.0
2020-05-21 11:00:00,120.21,120.42,119.17,119.68,9025.0,120.21,120.42,119.17,119.68,9025.0
2020-05-21 11:30:00,119.74,121.38,119.74,121.32,10835.0,119.74,121.38,119.74,121.32,10835.0
2020-05-21 12:00:00,121.22,122.35,121.22,121.98,26999.0,121.22,122.35,121.22,121.98,26999.0
2020-05-21 12:30:00,121.94,122.22,121.53,121.53,4170.0,121.94,122.22,121.53,121.53,4170.0
2020-05-21 13:00:00,121.69,122.79,121.61,122.79,17018.0,121.69,122.79,121.61,122.79,17018.0
2020-05-21 13:30:00,122.59,122.76,122.26,122.48,11061.0,122.59,122.76,122.26,122.48,11061.0
2020-05-21 14:00:00,122.32,122.66,122.16,122.32,8050.0,122.32,122.66,122.16,122.32,8050.0
2020-05-21 14:30:00,122.21,122.5,121.98,122.19,11625.0,122.21,122.5,121.98,122.19,11625.0
2020-05-21 15:00:00,122.3,122.53,121.88,122.02,33523.0,122.3,122.53,121.88,122.02,33523.0
2020-05-21 15:30:00,121.88,121.93,120.9,121.27,22209.0,121.88,121.93,120.9,121.27,22209.0
2020-05-22 09:30:00,120.59,124.54,118.8,120.23,24167.0,120.59,124.54,118.8,120.23,24167.0
2020-05-22 10:00:00,120.4,120.4,118.69,118.9,8938.0,120.4,120.4,118.69,118.9,8938.0
2020-05-22 10:30:00,119.02,119.32,118.56,119.09,6317.0,119.02,119.32,118.56,119.09,6317.0
2020-05-22 11:00:00,118.95,119.51,118.61,118.91,6134.0,118.95,119.51,118.61,118.91,6134.0
2020-05-22 11:30:00,119.0,119.18,118.82,119.05,6492.0,119.0,119.18,118.82,119.05,6492.0
2020-05-22 12:00:00,119.23,119.32,118.83,119.01,11662.0,119.23,119.32,118.83,119.01,11662.0
2020-05-22 12:30:00,119.01,119.34,118.77,118.84,32163.0,119.01,119.34,118.77,118.84,32163.0
2020-05-22 13:00:00,118.89,118.92,118.69,118.72,7766.0,118.89,118.92,118.69,118.72,7766.0
2020-05-22 13:30:00,118.63,118.73,118.22,118.6,7977.0,118.63,118.73,118.22,118.6,7977.0
2020-05-22 14:00:00,118.47,119.03,118.41,118.76,15661.0,118.47,119.03,118.41,118.76,15661.0
2020-05-22 14:30:00,118.77,119.04,118.47,118.66,11271.0,118.77,119.04,118.47,118.66,11271.0
2020-05-22 15:00:00,118.57,118.69,117.83,117.91,13396.0,118.57,118.69,117.83,117.91,13396.0
2020-05-22 15:30:00,117.96,118.25,117.61,117.61,66650.0,117.96,118.25,117.61,117.61,66650.0
2020-05-26 09:30:00,121.65,122.14,119.13,121.06,29966.0,121.65,122.14,119.13,121.06,29966.0
2020-05-26 10:00:00,121.35,122.16,121.01,121.66,23214.0,121.35,122.16,121.01,121.66,23214.0
2020-05-26 10:30:00,121.55,121.62,119.95,120.69,17856.0,121.55,121.62,119.95,120.69,17856.0
2020-05-26 11:00:00,120.68,120.85,119.6,119.85,13271.0,120.68,120.85,119.6,119.85,13271.0
2020-05-26 11:30:00,119.64,120.41,119.51,120.41,25195.0,119.64,120.41,119.51,120.41,25195.0
2020-05-26 12:00:00,120.58,121.79,120.45,121.76,19395.0,120.58,121.79,120.45,121.76,19395.0
2020-05-26 12:30:00,121.55,122.22,121.54,121.87,8075.0,121.55,122.22,121.54,121.87,8075.0
2020-05-26 13:00:00,122.02,122.68,122.02,122.59,9014.0,122.02,122.68,122.02,122.59,9014.0
2020-05-26 13:30:00,122.53,122.53,121.88,122.53,10062.0,122.53,122.53,121.88,122.53,10062.0
2020-05-26 14:00:00,122.35,123.03,122.29,122.85,7910.0,122.35,123.03,122.29,122.85,7910.0
2020-05-26 14:30:00,122.83,122.97,122.37,122.68,10040.0,122.83,122.97,122.37,122.68,10040.0
2020-05-26 15:00:00,122.64,122.83,122.17,122.51,12595.0,122.64,122.83,122.17,122.51,12595.0
2020-05-26 15:30:00,122.53,122.76,121.72,122.49,48041.0,122.53,122.76,121.72,122.49,48041.0
2020-05-27 09:30:00,124.23,126.52,122.71,123.77,42514.0,124.23,126.52,122.71,123.77,42514.0
2020-05-27 10:00:00,123.92,123.92,122.06,122.99,29105.0,123.92,123.92,122.06,122.99,29105.0
2020-05-27 10:30:00,123.0,123.01,119.05,120.74,24940.0,123.0,123.01,119.05,120.74,24940.0
2020-05-27 11:00:00,120.35,121.45,119.97,121.45,15997.0,120.35,121.45,119.97,121.45,15997.0
2020-05-27 11:30:00,121.34,122.22,121.0,122.01,12183.0,121.34,122.22,121.0,122.01,12183.0
2020-05-27 12:00:00,122.15,123.24,121.79,122.97,23809.0,122.15,123.24,121.79,122.97,23809.0
2020-05-27 12:30:00,123.02,123.59,122.85,123.17,16395.0,123.02,123.59,122.85,123.17,16395.0
2020-05-27 13:00:00,122.87,123.79,122.87,123.45,11448.0,122.87,123.79,122.87,123.45,11448.0
2020-05-27 13:30:00,123.33,123.8,122.98,123.74,7805.0,123.33,123.8,122.98,123.74,7805.0
2020-05-27 14:00:00,123.63,124.79,123.62,124.22,17948.0,123.63,124.79,123.62,124.22,17948.0
2020-05-27 14:30:00,124.25,125.0,124.0,124.92,18636.0,124.25,125.0,124.0,124.92,18636.0
2020-05-27 15:00:00,124.85,125.71,124.85,125.29,28458.0,124.85,125.71,124.85,125.29,28458.0
2020-05-27 15:30:00,125.38,126.96,125.21,126.67,116600.0,125.38,126.96,125.21,126.67,116600.0
2020-05-28 09:30:00,127.33,127.75,125.43,126.16,13257.0,127.33,127.75,125.43,126.16,13257.0
2020-05-28 10:00:00,126.04,127.74,125.71,127.7,19836.0,126.04,127.74,125.71,127.7,19836.0
2020-05-28 10:30:00,127.89,128.02,127.29,127.79,23508.0,127.89,128.02,127.29,127.79,23508.0
2020-05-28 11:00:00,127.88,127.89,126.63,127.48,33820.0,127.88,127.89,126.63,127.48,33820.0
2020-05-28 11:30:00,127.58,128.58,127.34,128.58,9267.0,127.58,128.58,127.34,128.58,9267.0
2020-05-28 12:00:00,128.35,128.89,128.34,128.72,8576.0,128.35,128.89,128.34,128.72,8576.0
2020-05-28 12:30:00,128.59,129.11,128.45,128.53,9619.0,128.59,129.11,128.45,128.53,9619.0
2020-05-28 13:00:00,128.6,128.98,128.44,128.98,14247.0,128.6,128.98,128.44,128.98,14247.0
2020-05-28 13:30:00,129.0,129.54,128.33,128.33,16864.0,129.0,129.54,128.33,128.33,16864.0
2020-05-28 14:00:00,128.44,128.44,126.79,127.02,9830.0,128.44,128.44,126.79,127.02,9830.0
2020-05-28 14:30:00,127.04,127.18,126.42,126.67,9150.0,127.04,127.18,126.42,126.67,9150.0
2020-05-28 15:00:00,126.77,127.03,125.68,125.68,15288.0,126.77,127.03,125.68,125.68,15288.0
2020-05-28 15:30:00,125.85,126.06,124.76,125.5,70963.0,125.85,126.06,124.76,125.5,70963.0
2020-05-29 09:30:00,124.07,127.2,124.07,126.54,17829.0,124.07,127.2,124.07,126.54,17829.0
2020-05-29 10:00:00,126.13,127.42,124.91,126.55,14553.0,126.13,127.42,124.91,126.55,14553.0
2020-05-29 10:30:00,126.86,127.31,125.53,125.77,12972.0,126.86,127.31,125.53,125.77,12972.0
2020-05-29 11:00:00,125.82,126.01,125.17,125.34,9251.0,125.82,126.01,125.17,125.34,9251.0
2020-05-29 11:30:00,125.07,126.68,125.07,126.33,4174.0,125.07,126.68,125.07,126.33,4174.0
2020-05-29 12:00:00,126.24,126.75,126.11,126.64,19956.0,126.24,126.75,126.11,126.64,19956.0
2020-05-29 12:30:00,126.78,127.04,125.52,126.33,19910.0,126.78,127.04,125.52,126.33,19910.0
2020-05-29 13:00:00,126.29,126.62,126.12,126.46,14319.0,126.29,126.62,126.12,126.46,14319.0
2020-05-29 13:30:00,126.48,126.87,126.06,126.75,12617.0,126.48,126.87,126.06,126.75,12617.0
2020-05-29 14:00:00,126.73,127.52,126.41,127.43,14522.0,126.73,127.52,126.41,127.43,14522.0
2020-05-29 14:30:00,127.41,128.4,126.27,128.4,26020.0,127.41,128.4,126.27,128.4,26020.0
2020-05-29 15:00:00,128.4,128.71,127.82,128.07,12344.0,128.4,128.71,127.82,128.07,12344.0
2020-05-29 15:30:00,128.26,130.23,128.02,130.0,112918.0,128.26,130.23,128.02,130.0,112918.0
2020-06-01 09:30:00,129.78,131.96,128.04,131.6,37083.0,129.78,131.96,128.04,131.6,37083.0
2020-06-01 10:00:00,131.56,133.76,131.56,133.0,60692.0,131.56,133.76,131.56,133.0,60692.0
2020-06-01 10:30:00,133.0,133.82,132.82,133.44,17199.0,133.0,133.82,132.82,133.44,17199.0
2020-06-01 11:00:00,133.41,133.85,133.19,133.77,18839.0,133.41,133.85,133.19,133.77,18839.0
2020-06-01 11:30:00,133.75,134.87,133.65,134.76,25069.0,133.75,134.87,133.65,134.76,25069.0
2020-06-01 12:00:00,134.8,135.62,134.65,135.15,25259.0,134.8,135.62,134.65,135.15,25259.0
2020-06-01 12:30:00,135.11,135.2,134.49,134.49,10957.0,135.11,135.2,134.49,134.49,10957.0
2020-06-01 13:00:00,134.47,134.92,134.11,134.76,9367.0,134.47,134.92,134.11,134.76,9367.0
2020-06-01 13:30:00,134.69,134.99,134.52,134.98,7312.0,134.69,134.99,134.52,134.98,7312.0
2020-06-01 14:00:00,134.88,135.1,134.59,134.69,16342.0,134.88,135.1,134.59,134.69,16342.0
2020-06-01 14:30:00,134.63,134.93,134.25,134.44,18845.0,134.63,134.93,134.25,134.44,18845.0
2020-06-01 15:00:00,134.48,135.5,134.44,135.04,27564.0,134.48,135.5,134.44,135.04,27564.0
2020-06-01 15:30:00,135.1,135.22,134.12,134.8,61653.0,135.1,135.22,134.12,134.8,61653.0
2020-06-02 09:30:00,135.48,135.84,133.31,134.88,27059.0,135.48,135.84,133.31,134.88,27059.0
2020-06-02 10:00:00,135.26,135.77,134.56,134.76,11949.0,135.26,135.77,134.56,134.76,11949.0
2020-06-02 10:30:00,134.62,134.77,132.22,133.2,38813.0,134.62,134.77,132.22,133.2,38813.0
2020-06-02 11:00:00,133.08,133.5,131.58,133.37,25321.0,133.08,133.5,131.58,133.37,25321.0
2020-06-02 11:30:00,133.22,134.24,133.21,133.99,39306.0,133.22,134.24,133.21,133.99,39306.0
2020-06-02 12:00:00,134.03,134.68,133.68,134.47,10516.0,134.03,134.68,133.68,134.47,10516.0
2020-06-02 12:30:00,134.55,134.77,134.08,134.39,7160.0,134.55,134.77,134.08,134.39,7160.0
2020-06-02 13:00:00,134.48,135.52,134.48,135.33,9865.0,134.48,135.52,134.48,135.33,9865.0
2020-06-02 13:30:00,135.34,135.97,135.23,135.31,21966.0,135.34,135.97,135.23,135.31,21966.0
2020-06-02 14:00:00,135.28,135.36,134.64,135.09,31902.0,135.28,135.36,134.64,135.09,31902.0
2020-06-02 14:30:00,135.0,135.63,134.94,135.13,13817.0,135.0,135.63,134.94,135.13,13817.0
2020-06-02 15:00:00,135.24,135.4,134.77,135.18,19409.0,135.24,135.4,134.77,135.18,19409.0
2020-06-02 15:30:00,135.16,136.85,134.7,136.75,74896.0,135.16,136.85,134.7,136.75,74896.0
2020-06-03 09:30:00,138.28,139.31,137.0,138.92,19684.0,138.28,139.31,137.0,138.92,19684.0
2020-06-03 10:00:00,139.38,139.88,136.7,137.07,15890.0,139.38,139.88,136.7,137.07,15890.0
2020-06-03 10:30:00,137.04,138.63,136.98,138.13,14701.0,137.04,138.63,136.98,138.13,14701.0
2020-06-03 11:00:00,138.38,139.05,138.37,139.05,9833.0,138.38,139.05,138.37,139.05,9833.0
2020-06-03 11:30:00,138.87,138.97,138.02,138.48,6880.0,138.87,138.97,138.02,138.48,6880.0
2020-06-03 12:00:00,138.31,138.41,137.91,138.25,8603.0,138.31,138.41,137.91,138.25,8603.0
2020-06-03 12:30:00,138.37,138.73,138.05,138.17,6071.0,138.37,138.73,138.05,138.17,6071.0
2020-06-03 13:00:00,138.3,139.24,138.16,139.0,7204.0,138.3,139.24,138.16,139.0,7204.0
2020-06-03 13:30:00,139.0,139.0,137.83,138.03,5264.0,139.0,139.0,137.83,138.03,5264.0
2020-06-03 14:00:00,138.06,138.82,138.06,138.62,8624.0,138.06,138.82,138.06,138.62,8624.0
2020-06-03 14:30:00,138.61,139.71,138.6,139.51,26225.0,138.61,139.71,138.6,139.51,26225.0
2020-06-03 15:00:00,139.43,140.11,138.16,139.94,32236.0,139.43,140.11,138.16,139.94,32236.0
2020-06-03 15:30:00,139.92,140.24,139.3,139.93,76662.0,139.92,140.24,139.3,139.93,76662.0
2020-06-04 09:30:00,139.26,139.26,136.75,138.36,13709.0,139.26,139.26,136.75,138.36,13709.0
2020-06-04 10:00:00,138.01,138.72,137.71,137.85,16944.0,138.01,138.72,137.71,137.85,16944.0
2020-06-04 10:30:00,138.01,139.0,137.01,138.02,33421.0,138.01,139.0,137.01,138.02,33421.0
2020-06-04 11:00:00,137.73,138.03,135.22,135.61,16326.0,137.73,138.03,135.22,135.61,16326.0
2020-06-04 11:30:00,135.65,136.37,134.71,134.76,21541.0,135.65,136.37,134.71,134.76,21541.0
2020-06-04 12:00:00,134.91,134.93,133.8,133.8,26121.0,134.91,134.93,133.8,133.8,26121.0
2020-06-04 12:30:00,133.78,133.79,132.14,132.36,31041.0,133.78,133.79,132.14,132.36,31041.0
2020-06-04 13:00:00,132.38,133.26,132.31,133.13,8664.0,132.38,133.26,132.31,133.13,8664.0
2020-06-04 13:30:00,132.96,133.96,132.96,133.5,9613.0,132.96,133.96,132.96,133.5,9613.0
2020-06-04 14:00:00,133.52,133.72,132.44,132.53,25607.0,133.52,133.72,132.44,132.53,25607.0
2020-06-04 14:30:00,132.43,132.43,130.61,130.82,38898.0,132.43,132.43,130.61,130.82,38898.0
2020-06-04 15:00:00,130.95,131.1,129.79,130.89,13816.0,130.95,131.1,129.79,130.89,13816.0
2020-06-04 15:30:00,131.04,132.69,130.6,132.38,68434.0,131.04,132.69,130.6,132.38,68434.0
2020-06-05 09:30:00,134.39,139.01,133.54,138.35,29717.0,134.39,139.01,133.54,138.35,29717.0
2020-06-05 10:00:00,138.5,139.17,137.4,137.43,36775.0,138.5,139.17,137.4,137.43,36775.0
2020-06-05 10:30:00,137.35,138.18,137.28,138.18,31803.0,137.35,138.18,137.28,138.18,31803.0
2020-06-05 11:00:00,138.18,139.98,137.99,139.75,30135.0,138.18,139.98,137.99,139.75,30135.0
2020-06-05 11:30:00,139.61,139.61,137.52,138.25,17204.0,139.61,139.61,137.52,138.25,17204.0
2020-06-05 12:00:00,138.5,139.2,138.23,138.69,13335.0,138.5,139.2,138.23,138.69,13335.0
2020-06-05 12:30:00,138.81,139.55,138.32,138.82,13823.0,138.81,139.55,138.32,138.82,13823.0
2020-06-05 13:00:00,138.87,138.87,137.77,138.34,24235.0,138.87,138.87,137.77,138.34,24235.0
2020-06-05 13:30:00,138.44,138.92,138.35,138.83,10546.0,138.44,138.92,138.35,138.83,10546.0
2020-06-05 14:00:00,138.83,140.16,138.83,139.52,32118.0,138.83,140.16,138.83,139.52,32118.0
2020-06-05 14:30:00,139.53,140.71,139.45,140.49,30040.0,139.53,140.71,139.45,140.49,30040.0
2020-06-05 15:00:00,140.51,140.54,139.48,139.57,46193.0,140.51,140.54,139.48,139.57,46193.0
2020-06-05 15:30:00,139.51,139.51,137.94,138.35,158154.0,139.51,139.51,137.94,138.35,158154.0
2020-06-08 09:30:00,138.55,138.98,136.73,137.49,29191.0,138.55,138.98,136.73,137.49,29191.0
2020-06-08 10:00:00,137.32,138.59,136.54,138.29,53308.0,137.32,138.59,136.54,138.29,53308.0
2020-06-08 10:30:00,138.3,138.38,137.46,137.68,19131.0,138.3,138.38,137.46,137.68,19131.0
2020-06-08 11:00:00,137.62,138.01,137.02,137.39,13540.0,137.62,138.01,137.02,137.39,13540.0
2020-06-08 11:30:00,137.36,137.57,137.0,137.19,12469.0,137.36,137.57,137.0,137.19,12469.0
2020-06-08 12:00:00,137.15,137.23,136.31,136.39,5719.0,137.15,137.23,136.31,136.39,5719.0
2020-06-08 12:30:00,136.43,137.2,136.4,136.77,7632.0,136.43,137.2,136.4,136.77,7632.0
2020-06-08 13:00:00,136.73,137.19,136.46,136.9,10922.0,136.73,137.19,136.46,136.9,10922.0
2020-06-08 13:30:00,137.0,138.02,136.92,137.39,20111.0,137.0,138.02,136.92,137.39,20111.0
2020-06-08 14:00:00,137.43,137.76,136.89,136.98,17158.0,137.43,137.76,136.89,136.98,17158.0
2020-06-08 14:30:00,136.93,137.21,136.09,137.03,15714.0,136.93,137.21,136.09,137.03,15714.0
2020-06-08 15:00:00,136.92,137.46,136.33,137.12,25230.0,136.92,137.46,136.33,137.12,25230.0
2020-06-08 15:30:00,137.18,138.06,136.89,138.06,32083.0,137.18,138.06,136.89,138.06,32083.0
2020-06-09 09:30:00,135.96,138.68,135.96,137.11,13136.0,135.96,138.68,135.96,137.11,13136.0
2020-06-09 10:00:00,137.09,137.09,135.58,136.21,20693.0,137.09,137.09,135.58,136.21,20693.0
2020-06-09 10:30:00,135.89,137.54,135.74,137.08,5100.0,135.89,137.54,135.74,137.08,5100.0
2020-06-09 11:00:00,137.18,137.2,135.94,136.33,6565.0,137.18,137.2,135.94,136.33,6565.0
2020-06-09 11:30:00,136.32,136.32,135.36,135.36,5700.0,136.32,136.32,135.36,135.36,5700.0
2020-06-09 12:00:00,135.37,136.19,135.35,136.1,4700.0,135.37,136.19,135.35,136.1,4700.0
2020-06-09 12:30:00,136.06,136.53,135.97,136.27,4298.0,136.06,136.53,135.97,136.27,4298.0
2020-06-09 13:00:00,136.12,136.8,136.12,136.8,5826.0,136.12,136.8,136.12,136.8,5826.0
2020-06-09 13:30:00,136.77,137.25,136.77,137.01,3545.0,136.77,137.25,136.77,137.01,3545.0
2020-06-09 14:00:00,137.01,137.01,135.65,135.76,14980.0,137.01,137.01,135.65,135.76,14980.0
2020-06-09 14:30:00,135.74,136.3,135.53,136.14,7653.0,135.74,136.3,135.53,136.14,7653.0
2020-06-09 15:00:00,136.09,136.24,135.93,136.06,11079.0,136.09,136.24,135.93,136.06,11079.0
2020-06-09 15:30:00,136.06,136.38,135.6,135.6,60375.0,136.06,136.38,135.6,135.6,60375.0
2020-06-10 09:30:00,136.25,137.4,133.82,135.3,30369.0,136.25,137.4,133.82,135.3,30369.0
2020-06-10 10:00:00,135.35,135.58,132.87,134.07,32177.0,135.35,135.58,132.87,134.07,32177.0
2020-06-10 10:30:00,134.21,135.85,134.21,134.64,17446.0,134.21,135.85,134.21,134.64,17446.0
2020-06-10 11:00:00,134.83,135.99,134.75,135.99,41724.0,134.83,135.99,134.75,135.99,41724.0
2020-06-10 11:30:00,136.3,136.49,135.54,136.12,10500.0,136.3,136.49,135.54,136.12,10500.0
2020-06-10 12:00:00,136.07,136.41,135.51,135.92,17086.0,136.07,136.41,135.51,135.92,17086.0
2020-06-10 12:30:00,135.95,135.95,135.15,135.3,15991.0,135.95,135.95,135.15,135.3,15991.0
2020-06-10 13:00:00,135.17,135.19,134.22,134.26,8805.0,135.17,135.19,134.22,134.26,8805.0
2020-06-10 13:30:00,134.31,134.54,134.02,134.38,12703.0,134.31,134.54,134.02,134.38,12703.0
2020-06-10 14:00:00,134.08,137.27,133.74,137.01,23966.0,134.08,137.27,133.74,137.01,23966.0
2020-06-10 14:30:00,137.14,137.62,135.31,135.9,15134.0,137.14,137.62,135.31,135.9,15134.0
2020-06-10 15:00:00,135.85,136.47,135.0,136.34,18085.0,135.85,136.47,135.0,136.34,18085.0
2020-06-10 15:30:00,136.46,136.62,134.68,134.99,51642.0,136.46,136.62,134.68,134.99,51642.0
2020-06-11 09:30:00,129.96,130.6,128.4,130.6,36116.0,129.96,130.6,128.4,130.6,36116.0
2020-06-11 10:00:00,130.99,132.48,130.48,131.3,23575.0,130.99,132.48,130.48,131.3,23575.0
2020-06-11 10:30:00,131.81,132.68,129.78,129.85,10313.0,131.81,132.68,129.78,129.85,10313.0
2020-06-11 11:00:00,129.52,130.25,128.63,129.39,11107.0,129.52,130.25,128.63,129.39,11107.0
2020-06-11 11:30:00,129.31,129.31,128.34,128.69,27944.0,129.31,129.31,128.34,128.69,27944.0
2020-06-11 12:00:00,128.61,128.87,126.99,126.99,13924.0,128.61,128.87,126.99,126.99,13924.0
2020-06-11 12:30:00,127.42,128.35,126.78,126.88,11157.0,127.42,128.35,126.78,126.88,11157.0
2020-06-11 13:00:00,126.9,128.57,126.89,128.07,8321.0,126.9,128.57,126.89,128.07,8321.0
2020-06-11 13:30:00,128.15,128.58,127.77,128.3,7501.0,128.15,128.58,127.77,128.3,7501.0
2020-06-11 14:00:00,128.27,128.48,127.36,127.81,6305.0,128.27,128.48,127.36,127.81,6305.0
2020-06-11 14:30:00,127.79,127.79,125.74,126.47,17486.0,127.79,127.79,125.74,126.47,17486.0
2020-06-11 15:00:00,126.3,127.59,125.46,125.63,39119.0,126.3,127.59,125.46,125.63,39119.0
2020-06-11 15:30:00,125.51,125.68,123.49,124.45,76307.0,125.51,125.68,123.49,124.45,76307.0
2020-06-12 09:30:00,129.02,131.21,127.76,129.53,45924.0,129.02,131.21,127.76,129.53,45924.0
2020-06-12 10:00:00,129.53,129.59,128.56,128.9,10475.0,129.53,129.59,128.56,128.9,10475.0
2020-06-12 10:30:00,128.68,128.84,125.59,125.59,10112.0,128.68,128.84,125.59,125.59,10112.0
2020-06-12 11:00:00,125.55,125.9,124.18,125.32,14232.0,125.55,125.9,124.18,125.32,14232.0
2020-06-12 11:30:00,125.15,126.87,124.87,126.73,15559.0,125.15,126.87,124.87,126.73,15559.0
2020-06-12 12:00:00,126.72,127.29,126.29,126.32,3780.0,126.72,127.29,126.29,126.32,3780.0
2020-06-12 12:30:00,126.25,126.69,125.81,126.47,7542.0,126.25,126.69,125.81,126.47,7542.0
2020-06-12 13:00:00,126.16,126.32,125.5,125.6,12728.0,126.16,126.32,125.5,125.6,12728.0
2020-06-12 13:30:00,125.65,125.73,123.68,123.68,7251.0,125.65,125.73,123.68,123.68,7251.0
2020-06-12 14:00:00,124.11,125.2,123.96,124.72,6759.0,124.11,125.2,123.96,124.72,6759.0
2020-06-12 14:30:00,125.14,126.14,125.12,126.02,7255.0,125.14,126.14,125.12,126.02,7255.0
2020-06-12 15:00:00,126.29,126.97,125.79,126.04,14329.0,126.29,126.97,125.79,126.04,14329.0
2020-06-12 15:30:00,126.14,128.39,125.89,128.12,40360.0,126.14,128.39,125.89,128.12,40360.0
2020-06-15 09:30:00,124.76,127.15,123.25,126.54,9106.0,124.76,127.15,123.25,126.54,9106.0
2020-06-15 10:00:00,126.47,128.0,126.06,127.65,19469.0,126.47,128.0,126.06,127.65,19469.0
2020-06-15 10:30:00,126.89,128.71,126.74,128.32,2859.0,126.89,128.71,126.74,128.32,2859.0
2020-06-15 11:00:00,128.24,130.05,128.24,129.38,16122.0,128.24,130.05,128.24,129.38,16122.0
2020-06-15 11:30:00,129.34,129.68,128.84,128.84,3756.0,129.34,129.68,128.84,128.84,3756.0
2020-06-15 12:00:00,129.11,130.71,129.1,130.41,7163.0,129.11,130.71,129.1,130.41,7163.0
2020-06-15 12:30:00,130.49,130.56,130.05,130.38,5011.0,130.49,130.56,130.05,130.38,5011.0
2020-06-15 13:00:00,130.38,131.7,130.36,131.36,3260.0,130.38,131.7,130.36,131.36,3260.0
2020-06-15 13:30:00,131.35,131.47,130.34,131.35,17719.0,131.35,131.47,130.34,131.35,17719.0
2020-06-15 14:00:00,131.41,132.84,131.39,132.49,10004.0,131.41,132.84,131.39,132.49,10004.0
2020-06-15 14:30:00,132.71,132.87,132.01,132.02,21020.0,132.71,132.87,132.01,132.02,21020.0
2020-06-15 15:00:00,132.17,132.59,131.93,131.93,16432.0,132.17,132.59,131.93,131.93,16432.0
2020-06-15 15:30:00,131.5,131.95,130.92,131.77,20753.0,131.5,131.95,130.92,131.77,20753.0
2020-06-16 09:30:00,136.06,136.06,133.61,135.3,8133.0,136.06,136.06,133.61,135.3,8133.0
2020-06-16 10:00:00,135.24,135.5,134.63,135.13,4855.0,135.24,135.5,134.63,135.13,4855.0
2020-06-16 10:30:00,135.18,135.2,133.59,133.75,10488.0,135.18,135.2,133.59,133.75,10488.0
2020-06-16 11:00:00,133.36,135.52,132.49,135.12,6534.0,133.36,135.52,132.49,135.12,6534.0
2020-06-16 11:30:00,135.04,136.38,134.98,135.72,15347.0,135.04,136.38,134.98,135.72,15347.0
2020-06-16 12:00:00,135.98,136.11,134.8,135.62,4500.0,135.98,136.11,134.8,135.62,4500.0
2020-06-16 12:30:00,135.86,136.69,135.86,136.31,5812.0,135.86,136.69,135.86,136.31,5812.0
2020-06-16 13:00:00,136.59,136.79,136.08,136.66,6914.0,136.59,136.79,136.08,136.66,6914.0
2020-06-16 13:30:00,136.65,136.69,135.31,135.66,7354.0,136.65,136.69,135.31,135.66,7354.0
2020-06-16 14:00:00,135.9,136.58,135.61,135.93,6110.0,135.9,136.58,135.61,135.93,6110.0
2020-06-16 14:30:00,136.28,136.28,135.0,135.47,5250.0,136.28,136.28,135.0,135.47,5250.0
2020-06-16 15:00:00,135.6,135.94,135.18,135.7,9999.0,135.6,135.94,135.18,135.7,9999.0
2020-06-16 15:30:00,135.67,136.26,135.17,136.25,57696.0,135.67,136.26,135.17,136.25,57696.0
2020-06-17 09:30:00,137.47,137.99,135.36,137.25,199454.0,137.47,137.99,135.36,137.25,199454.0
2020-06-17 10:00:00,137.25,137.64,135.17,135.17,16834.0,137.25,137.64,135.17,135.17,16834.0
2020-06-17 10:30:00,135.39,136.54,135.28,136.09,3877.0,135.39,136.54,135.28,136.09,3877.0
2020-06-17 11:00:00,135.95,136.11,135.16,135.34,6789.0,135.95,136.11,135.16,135.34,6789.0
2020-06-17 11:30:00,135.56,135.72,135.4,135.56,6586.0,135.56,135.72,135.4,135.56,6586.0
2020-06-17 12:00:00,135.68,136.81,135.55,136.49,18666.0,135.68,136.81,135.55,136.49,18666.0
2020-06-17 12:30:00,136.65,136.88,135.96,136.28,6287.0,136.65,136.88,135.96,136.28,6287.0
2020-06-17 13:00:00,136.39,136.79,136.39,136.71,8433.0,136.39,136.79,136.39,136.71,8433.0
2020-06-17 13:30:00,136.86,137.0,135.8,135.8,5253.0,136.86,137.0,135.8,135.8,5253.0
2020-06-17 14:00:00,135.77,136.46,135.66,136.45,4255.0,135.77,136.46,135.66,136.45,4255.0
2020-06-17 14:30:00,136.07,136.55,135.82,135.85,9594.0,136.07,136.55,135.82,135.85,9594.0
2020-06-17 15:00:00,135.46,135.63,134.25,134.4,6216.0,135.46,135.63,134.25,134.4,6216.0
2020-06-17 15:30:00,134.48,135.11,134.07,134.54,23148.0,134.48,135.11,134.07,134.54,23148.0
2020-06-18 09:30:00,139.37,141.19,137.13,139.94,45971.0,139.37,141.19,137.13,139.94,45971.0
2020-06-18 10:00:00,140.31,143.51,140.31,143.42,37009.0,140.31,143.51,140.31,143.42,37009.0
2020-06-18 10:30:00,143.58,145.2,143.22,145.04,46770.0,143.58,145.2,143.22,145.04,46770.0
2020-06-18 11:00:00,145.09,145.73,144.0,144.31,41846.0,145.09,145.73,144.0,144.31,41846.0
2020-06-18 11:30:00,144.19,144.4,142.96,143.35,30251.0,144.19,144.4,142.96,143.35,30251.0
2020-06-18 12:00:00,143.49,143.57,142.04,142.85,36975.0,143.49,143.57,142.04,142.85,36975.0
2020-06-18 12:30:00,142.94,142.94,141.63,142.19,26906.0,142.94,142.94,141.63,142.19,26906.0
2020-06-18 13:00:00,142.25,143.54,142.17,142.98,19281.0,142.25,143.54,142.17,142.98,19281.0
2020-06-18 13:30:00,143.15,144.34,142.98,143.92,55035.0,143.15,144.34,142.98,143.92,55035.0
2020-06-18 14:00:00,143.86,143.95,142.83,143.84,32205.0,143.86,143.95,142.83,143.84,32205.0
2020-06-18 14:30:00,143.91,144.18,143.61,143.64,25202.0,143.91,144.18,143.61,143.64,25202.0
2020-06-18 15:00:00,143.71,144.32,143.28,144.29,41032.0,143.71,144.32,143.28,144.29,41032.0
2020-06-18 15:30:00,144.23,144.63,143.1,143.91,99430.0,144.23,144.63,143.1,143.91,99430.0
2020-06-19 09:30:00,147.1,148.28,145.11,146.23,97943.0,147.1,148.28,145.11,146.23,97943.0
2020-06-19 10:00:00,146.45,147.54,145.53,146.25,34479.0,146.45,147.54,145.53,146.25,34479.0
2020-06-19 10:30:00,146.19,147.43,145.79,147.28,19860.0,146.19,147.43,145.79,147.28,19860.0
2020-06-19 11:00:00,147.32,147.32,146.2,146.39,25617.0,147.32,147.32,146.2,146.39,25617.0
2020-06-19 11:30:00,146.3,147.04,145.91,146.35,12677.0,146.3,147.04,145.91,146.35,12677.0
2020-06-19 12:00:00,146.35,146.41,143.2,143.64,43963.0,146.35,146.41,143.2,143.64,43963.0
2020-06-19 12:30:00,143.85,144.6,143.38,144.6,37163.0,143.85,144.6,143.38,144.6,37163.0
2020-06-19 13:00:00,144.62,144.92,143.27,143.49,14398.0,144.62,144.92,143.27,143.49,14398.0
2020-06-19 13:30:00,143.54,143.87,142.21,142.22,8327.0,143.54,143.87,142.21,142.22,8327.0
2020-06-19 14:00:00,142.25,142.53,141.14,141.15,15554.0,142.25,142.53,141.14,141.15,15554.0
2020-06-19 14:30:00,141.1,142.69,141.01,142.59,14414.0,141.1,142.69,141.01,142.59,14414.0
2020-06-19 15:00:00,142.59,143.36,142.26,143.1,18059.0,142.59,143.36,142.26,143.1,18059.0
2020-06-19 15:30:00,143.07,143.45,141.99,142.2,55466.0,143.07,143.45,141.99,142.2,55466.0
2020-06-22 09:30:00,142.74,143.5,141.51,142.99,21315.0,142.74,143.5,141.51,142.99,21315.0
2020-06-22 10:00:00,142.81,144.57,142.67,144.57,36264.0,142.81,144.57,142.67,144.57,36264.0
2020-06-22 10:30:00,144.53,146.18,144.29,144.3,26556.0,144.53,146.18,144.29,144.3,26556.0
2020-06-22 11:00:00,144.28,145.26,144.11,144.58,17474.0,144.28,145.26,144.11,144.58,17474.0
2020-06-22 11:30:00,144.5,145.54,144.49,144.68,11198.0,144.5,145.54,144.49,144.68,11198.0
2020-06-22 12:00:00,144.74,145.29,144.35,144.72,10131.0,144.74,145.29,144.35,144.72,10131.0
2020-06-22 12:30:00,144.72,145.04,144.39,144.81,5132.0,144.72,145.04,144.39,144.81,5132.0
2020-06-22 13:00:00,144.9,145.0,143.87,144.1,8896.0,144.9,145.0,143.87,144.1,8896.0
2020-06-22 13:30:00,144.19,144.39,143.5,144.01,9521.0,144.19,144.39,143.5,144.01,9521.0
2020-06-22 14:00:00,143.97,144.93,143.69,144.93,6500.0,143.97,144.93,143.69,144.93,6500.0
2020-06-22 14:30:00,144.54,144.84,144.12,144.71,10108.0,144.54,144.84,144.12,144.71,10108.0
2020-06-22 15:00:00,144.6,144.8,143.5,143.62,10453.0,144.6,144.8,143.5,143.62,10453.0
2020-06-22 15:30:00,143.75,144.48,143.6,144.45,33011.0,143.75,144.48,143.6,144.45,33011.0
2020-06-23 09:30:00,146.46,146.46,145.26,145.47,11120.0,146.46,146.46,145.26,145.47,11120.0
2020-06-23 10:00:00,145.7,146.6,144.9,146.57,10553.0,145.7,146.6,144.9,146.57,10553.0
2020-06-23 10:30:00,146.61,146.61,145.32,145.97,7005.0,146.61,146.61,145.32,145.97,7005.0
2020-06-23 11:00:00,145.89,147.12,145.89,146.97,12964.0,145.89,147.12,145.89,146.97,12964.0
2020-06-23 11:30:00,147.03,147.23,146.52,146.66,8528.0,147.03,147.23,146.52,146.66,8528.0
2020-06-23 12:00:00,146.74,147.5,146.38,147.22,16068.0,146.74,147.5,146.38,147.22,16068.0
2020-06-23 12:30:00,147.37,147.48,146.96,146.96,16965.0,147.37,147.48,146.96,146.96,16965.0
2020-06-23 13:00:00,147.0,147.2,146.64,146.68,6139.0,147.0,147.2,146.64,146.68,6139.0
2020-06-23 13:30:00,146.68,147.3,146.55,146.91,8157.0,146.68,147.3,146.55,146.91,8157.0
2020-06-23 14:00:00,146.83,147.3,146.46,147.15,7837.0,146.83,147.3,146.46,147.15,7837.0
2020-06-23 14:30:00,147.19,147.66,146.97,147.07,14618.0,147.19,147.66,146.97,147.07,14618.0
2020-06-23 15:00:00,147.0,147.04,145.78,145.92,9207.0,147.0,147.04,145.78,145.92,9207.0
2020-06-23 15:30:00,145.87,146.67,145.38,146.43,30162.0,145.87,146.67,145.38,146.43,30162.0
2020-06-24 09:30:00,145.94,147.82,143.79,144.59,23084.0,145.94,147.82,143.79,144.59,23084.0
2020-06-24 10:00:00,144.59,147.19,144.59,147.19,52374.0,144.59,147.19,144.59,147.19,52374.0
2020-06-24 10:30:00,147.18,147.32,144.92,145.08,10667.0,147.18,147.32,144.92,145.08,10667.0
2020-06-24 11:00:00,144.88,145.47,143.01,143.8,23251.0,144.88,145.47,143.01,143.8,23251.0
2020-06-24 11:30:00,143.88,143.94,141.3,142.68,18936.0,143.88,143.94,141.3,142.68,18936.0
2020-06-24 12:00:00,143.22,143.22,142.13,142.77,19386.0,143.22,143.22,142.13,142.77,19386.0
2020-06-24 12:30:00,142.98,144.02,142.76,143.92,8546.0,142.98,144.02,142.76,143.92,8546.0
2020-06-24 13:00:00,143.97,144.13,143.01,143.24,9335.0,143.97,144.13,143.01,143.24,9335.0
2020-06-24 13:30:00,143.09,143.16,142.08,142.26,9653.0,143.09,143.16,142.08,142.26,9653.0
2020-06-24 14:00:00,142.47,142.61,141.36,141.83,18203.0,142.47,142.61,141.36,141.83,18203.0
2020-06-24 14:30:00,141.79,142.11,141.49,141.88,9943.0,141.79,142.11,141.49,141.88,9943.0
2020-06-24 15:00:00,141.92,143.31,141.91,143.13,8961.0,141.92,143.31,141.91,143.13,8961.0
2020-06-24 15:30:00,143.49,143.72,142.4,142.76,35971.0,143.49,143.72,142.4,142.76,35971.0
2020-06-25 09:30:00,142.65,143.95,141.19,142.23,21390.0,142.65,143.95,141.19,142.23,21390.0
2020-06-25 10:00:00,142.4,144.73,141.72,144.13,14431.0,142.4,144.73,141.72,144.13,14431.0
2020-06-25 10:30:00,143.47,143.91,142.71,143.62,7689.0,143.47,143.91,142.71,143.62,7689.0
2020-06-25 11:00:00,143.33,143.84,142.68,143.36,5900.0,143.33,143.84,142.68,143.36,5900.0
2020-06-25 11:30:00,143.43,143.56,142.55,142.91,17707.0,143.43,143.56,142.55,142.91,17707.0
2020-06-25 12:00:00,143.04,143.8,142.56,142.65,30587.0,143.04,143.8,142.56,142.65,30587.0
2020-06-25 12:30:00,142.66,143.21,142.26,142.7,12090.0,142.66,143.21,142.26,142.7,12090.0
2020-06-25 13:00:00,142.75,142.75,141.82,142.1,17013.0,142.75,142.75,141.82,142.1,17013.0
2020-06-25 13:30:00,141.99,142.46,141.86,141.86,32219.0,141.99,142.46,141.86,141.86,32219.0
2020-06-25 14:00:00,141.76,142.12,141.11,141.54,11103.0,141.76,142.12,141.11,141.54,11103.0
2020-06-25 14:30:00,141.6,141.61,140.79,141.05,21813.0,141.6,141.61,140.79,141.05,21813.0
2020-06-25 15:00:00,141.04,143.03,141.04,143.02,43567.0,141.04,143.03,141.04,143.02,43567.0
2020-06-25 15:30:00,142.77,143.55,142.28,143.1,65379.0,142.77,143.55,142.28,143.1,65379.0
2020-06-26 09:30:00,143.32,144.6,141.84,142.82,12174.0,143.32,144.6,141.84,142.82,12174.0
2020-06-26 10:00:00,143.34,143.34,139.53,141.71,30409.0,143.34,143.34,139.53,141.71,30409.0
2020-06-26 10:30:00,141.34,141.69,140.21,140.74,32596.0,141.34,141.69,140.21,140.74,32596.0
2020-06-26 11:00:00,140.89,142.75,140.64,142.69,7863.0,140.89,142.75,140.64,142.69,7863.0
2020-06-26 11:30:00,142.92,143.48,142.34,142.76,6845.0,142.92,143.48,142.34,142.76,6845.0
2020-06-26 12:00:00,142.57,142.57,141.52,142.15,8281.0,142.57,142.57,141.52,142.15,8281.0
2020-06-26 12:30:00,142.17,142.29,141.71,142.29,5697.0,142.17,142.29,141.71,142.29,5697.0
2020-06-26 13:00:00,142.19,142.65,142.19,142.51,14016.0,142.19,142.65,142.19,142.51,14016.0
2020-06-26 13:30:00,142.64,142.74,141.97,142.18,10475.0,142.64,142.74,141.97,142.18,10475.0
2020-06-26 14:00:00,142.24,142.9,142.14,142.2,3893.0,142.24,142.9,142.14,142.2,3893.0
2020-06-26 14:30:00,142.07,142.99,142.01,142.84,9087.0,142.07,142.99,142.01,142.84,9087.0
2020-06-26 15:00:00,142.95,143.96,142.88,143.95,16648.0,142.95,143.96,142.88,143.95,16648.0
2020-06-26 15:30:00,143.89,144.07,142.55,142.92,81988.0,143.89,144.07,142.55,142.92,81988.0
2020-06-29 09:30:00,143.0,143.0,137.77,138.98,19183.0,143.0,143.0,137.77,138.98,19183.0
2020-06-29 10:00:00,139.25,140.87,138.27,139.9,9877.0,139.25,140.87,138.27,139.9,9877.0
2020-06-29 10:30:00,140.35,140.55,139.55,139.75,5745.0,140.35,140.55,139.55,139.75,5745.0
2020-06-29 11:00:00,139.84,139.84,138.46,139.43,9777.0,139.84,139.84,138.46,139.43,9777.0
2020-06-29 11:30:00,139.43,140.6,138.91,140.56,18985.0,139.43,140.6,138.91,140.56,18985.0
2020-06-29 12:00:00,140.4,140.65,139.77,140.49,7110.0,140.4,140.65,139.77,140.49,7110.0
2020-06-29 12:30:00,140.55,141.08,140.55,141.03,6877.0,140.55,141.08,140.55,141.03,6877.0
2020-06-29 13:00:00,140.94,140.95,140.01,140.2,6310.0,140.94,140.95,140.01,140.2,6310.0
2020-06-29 13:30:00,140.31,140.42,139.26,139.26,8975.0,140.31,140.42,139.26,139.26,8975.0
2020-06-29 14:00:00,139.38,139.58,138.47,138.63,12855.0,139.38,139.58,138.47,138.63,12855.0
2020-06-29 14:30:00,138.68,138.76,137.9,138.12,12097.0,138.68,138.76,137.9,138.12,12097.0
2020-06-29 15:00:00,138.24,138.99,137.8,138.79,12950.0,138.24,138.99,137.8,138.79,12950.0
2020-06-29 15:30:00,138.89,139.86,138.53,139.78,41695.0,138.89,139.86,138.53,139.78,41695.0
2020-06-30 09:30:00,138.95,142.07,138.95,141.67,12539.0,138.95,142.07,138.95,141.67,12539.0
2020-06-30 10:00:00,141.85,143.48,141.51,141.71,9257.0,141.85,143.48,141.51,141.71,9257.0
2020-06-30 10:30:00,141.62,143.34,141.1,143.31,35663.0,141.62,143.34,141.1,143.31,35663.0
2020-06-30 11:00:00,143.31,145.01,143.31,144.41,12090.0,143.31,145.01,143.31,144.41,12090.0
2020-06-30 11:30:00,144.27,145.2,144.14,144.93,11456.0,144.27,145.2,144.14,144.93,11456.0
2020-06-30 12:00:00,145.17,145.96,144.99,145.67,8914.0,145.17,145.96,144.99,145.67,8914.0
2020-06-30 12:30:00,145.56,146.26,145.05,146.25,11194.0,145.56,146.26,145.05,146.25,11194.0
2020-06-30 13:00:00,146.21,146.42,145.16,145.68,13754.0,146.21,146.42,145.16,145.68,13754.0
2020-06-30 13:30:00,145.92,145.92,145.08,145.47,10370.0,145.92,145.92,145.08,145.47,10370.0
2020-06-30 14:00:00,145.47,145.58,145.06,145.33,9846.0,145.47,145.58,145.06,145.33,9846.0
2020-06-30 14:30:00,145.36,146.15,145.23,146.06,22747.0,145.36,146.15,145.23,146.06,22747.0
2020-06-30 15:00:00,146.07,146.13,145.5,145.61,18492.0,146.07,146.13,145.5,145.61,18492.0
2020-06-30 15:30:00,145.56,146.71,145.33,145.85,72489.0,145.56,146.71,145.33,145.85,72489.0
2020-07-01 09:30:00,146.09,149.11,145.45,148.24,25311.0,146.09,149.11,145.45,148.24,25311.0
2020-07-01 10:00:00,148.53,149.45,148.28,149.16,18164.0,148.53,149.45,148.28,149.16,18164.0
2020-07-01 10:30:00,148.89,149.5,147.78,148.27,16545.0,148.89,149.5,147.78,148.27,16545.0
2020-07-01 11:00:00,148.4,149.14,148.01,148.01,23219.0,148.4,149.14,148.01,148.01,23219.0
2020-07-01 11:30:00,147.82,149.77,147.82,149.73,15570.0,147.82,149.77,147.82,149.73,15570.0
2020-07-01 12:00:00,149.71,151.12,149.63,150.04,28593.0,149.71,151.12,149.63,150.04,28593.0
2020-07-01 12:30:00,150.25,150.45,149.35,149.44,14161.0,150.25,150.45,149.35,149.44,14161.0
2020-07-01 13:00:00,149.45,149.62,148.81,149.55,9685.0,149.45,149.62,148.81,149.55,9685.0
2020-07-01 13:30:00,149.53,150.72,149.53,150.72,12279.0,149.53,150.72,149.53,150.72,12279.0
2020-07-01 14:00:00,150.6,151.04,150.29,150.9,25450.0,150.6,151.04,150.29,150.9,25450.0
2020-07-01 14:30:00,151.03,151.19,150.16,151.09,17280.0,151.03,151.19,150.16,151.09,17280.0
2020-07-01 15:00:00,151.23,151.94,151.04,151.57,22541.0,151.23,151.94,151.04,151.57,22541.0
2020-07-01 15:30:00,151.55,152.0,150.61,151.17,51143.0,151.55,152.0,150.61,151.17,51143.0
2020-07-02 09:30:00,152.62,154.03,152.11,153.06,16478.0,152.62,154.03,152.11,153.06,16478.0
2020-07-02 10:00:00,152.84,155.27,152.63,154.3,24752.0,152.84,155.27,152.63,154.3,24752.0
2020-07-02 10:30:00,154.1,155.98,153.88,155.44,22232.0,154.1,155.98,153.88,155.44,22232.0
2020-07-02 11:00:00,155.26,155.58,154.6,154.81,33827.0,155.26,155.58,154.6,154.81,33827.0
2020-07-02 11:30:00,155.28,156.0,155.08,155.25,10612.0,155.28,156.0,155.08,155.25,10612.0
2020-07-02 12:00:00,155.28,155.36,154.57,154.69,24447.0,155.28,155.36,154.57,154.69,24447.0
2020-07-02 12:30:00,154.85,155.08,153.42,153.76,16747.0,154.85,155.08,153.42,153.76,16747.0
2020-07-02 13:00:00,153.84,154.04,153.56,153.9,7551.0,153.84,154.04,153.56,153.9,7551.0
2020-07-02 13:30:00,154.08,154.95,154.08,154.35,12744.0,154.08,154.95,154.08,154.35,12744.0
2020-07-02 14:00:00,154.42,154.49,154.02,154.37,9315.0,154.42,154.49,154.02,154.37,9315.0
2020-07-02 14:30:00,154.25,154.8,154.21,154.71,12058.0,154.25,154.8,154.21,154.71,12058.0
2020-07-02 15:00:00,154.72,154.72,153.57,153.57,17858.0,154.72,154.72,153.57,153.57,17858.0
2020-07-02 15:30:00,153.55,153.65,152.6,153.06,42644.0,153.55,153.65,152.6,153.06,42644.0
2020-07-06 09:30:00,155.5,155.72,151.31,152.94,23746.0,155.5,155.72,151.31,152.94,23746.0
2020-07-06 10:00:00,152.94,153.11,152.49,152.61,21038.0,152.94,153.11,152.49,152.61,21038.0
2020-07-06 10:30:00,152.74,153.51,152.49,153.48,32160.0,152.74,153.51,152.49,153.48,32160.0
2020-07-06 11:00:00,153.47,154.6,153.26,154.56,9400.0,153.47,154.6,153.26,154.56,9400.0
2020-07-06 11:30:00,154.44,154.73,153.2,153.27,9130.0,154.44,154.73,153.2,153.27,9130.0
2020-07-06 12:00:00,153.26,153.28,151.31,151.94,38679.0,153.26,153.28,151.31,151.94,38679.0
2020-07-06 12:30:00,152.0,152.78,151.69,152.78,18709.0,152.0,152.78,151.69,152.78,18709.0
2020-07-06 13:00:00,152.69,152.88,151.8,152.28,11227.0,152.69,152.88,151.8,152.28,11227.0
2020-07-06 13:30:00,152.44,152.72,152.11,152.19,5016.0,152.44,152.72,152.11,152.19,5016.0
2020-07-06 14:00:00,152.18,152.18,150.94,151.3,9469.0,152.18,152.18,150.94,151.3,9469.0
2020-07-06 14:30:00,151.23,151.23,150.0,150.48,19287.0,151.23,151.23,150.0,150.48,19287.0
2020-07-06 15:00:00,150.39,150.82,149.55,150.82,26455.0,150.39,150.82,149.55,150.82,26455.0
2020-07-06 15:30:00,150.74,151.12,150.12,150.7,64238.0,150.74,151.12,150.12,150.7,64238.0
2020-07-07 09:30:00,149.77,150.21,146.85,146.85,21839.0,149.77,150.21,146.85,146.85,21839.0
2020-07-07 10:00:00,147.09,148.52,147.02,148.2,31622.0,147.09,148.52,147.02,148.2,31622.0
2020-07-07 10:30:00,148.37,148.92,147.72,148.18,31168.0,148.37,148.92,147.72,148.18,31168.0
2020-07-07 11:00:00,148.25,149.51,147.64,148.69,44604.0,148.25,149.51,147.64,148.69,44604.0
2020-07-07 11:30:00,149.07,149.07,147.94,148.02,10600.0,149.07,149.07,147.94,148.02,10600.0
2020-07-07 12:00:00,148.08,148.08,146.61,146.98,30330.0,148.08,148.08,146.61,146.98,30330.0
2020-07-07 12:30:00,147.32,147.41,146.16,146.53,14537.0,147.32,147.41,146.16,146.53,14537.0
2020-07-07 13:00:00,146.64,146.77,145.9,146.12,15617.0,146.64,146.77,145.9,146.12,15617.0
2020-07-07 13:30:00,146.12,146.73,145.76,145.98,13635.0,146.12,146.73,145.76,145.98,13635.0
2020-07-07 14:00:00,146.06,146.63,145.9,145.91,15274.0,146.06,146.63,145.9,145.91,15274.0
2020-07-07 14:30:00,145.76,145.8,144.69,144.86,43630.0,145.76,145.8,144.69,144.86,43630.0
2020-07-07 15:00:00,144.88,145.3,144.57,145.17,45179.0,144.88,145.3,144.57,145.17,45179.0
2020-07-07 15:30:00,145.21,145.22,143.75,143.75,68381.0,145.21,145.22,143.75,143.75,68381.0
2020-07-08 09:30:00,145.86,146.89,145.23,146.01,17259.0,145.86,146.89,145.23,146.01,17259.0
2020-07-08 10:00:00,145.93,146.83,145.46,146.41,25971.0,145.93,146.83,145.46,146.41,25971.0
2020-07-08 10:30:00,146.43,147.8,146.35,147.46,21437.0,146.43,147.8,146.35,147.46,21437.0
2020-07-08 11:00:00,147.38,147.38,145.58,146.06,12635.0,147.38,147.38,145.58,146.06,12635.0
2020-07-08 11:30:00,145.96,146.34,145.64,145.65,19168.0,145.96,146.34,145.64,145.65,19168.0
2020-07-08 12:00:00,145.81,146.15,145.44,145.51,22996.0,145.81,146.15,145.44,145.51,22996.0
2020-07-08 12:30:00,145.65,146.43,145.56,146.31,15517.0,145.65,146.43,145.56,146.31,15517.0
2020-07-08 13:00:00,146.27,146.38,145.79,145.9,9788.0,146.27,146.38,145.79,145.9,9788.0
2020-07-08 13:30:00,146.0,146.07,145.67,146.06,10374.0,146.0,146.07,145.67,146.06,10374.0
2020-07-08 14:00:00,145.88,146.28,145.85,146.24,22333.0,145.88,146.28,145.85,146.24,22333.0
2020-07-08 14:30:00,146.17,146.29,145.85,146.28,14403.0,146.17,146.29,145.85,146.28,14403.0
2020-07-08 15:00:00,146.29,147.44,145.95,147.08,24358.0,146.29,147.44,145.95,147.08,24358.0
2020-07-08 15:30:00,147.14,148.23,146.94,148.21,52828.0,147.14,148.23,146.94,148.21,52828.0
2020-07-09 09:30:00,149.53,150.36,146.3,148.4,22702.0,149.53,150.36,146.3,148.4,22702.0
2020-07-09 10:00:00,149.01,149.95,147.96,148.03,15298.0,149.01,149.95,147.96,148.03,15298.0
2020-07-09 10:30:00,147.86,148.16,144.07,144.07,40404.0,147.86,148.16,144.07,144.07,40404.0
2020-07-09 11:00:00,144.05,145.17,143.28,144.67,13014.0,144.05,145.17,143.28,144.67,13014.0
2020-07-09 11:30:00,144.87,145.35,144.12,145.05,10703.0,144.87,145.35,144.12,145.05,10703.0
2020-07-09 12:00:00,145.08,145.76,144.77,144.84,21738.0,145.08,145.76,144.77,144.84,21738.0
2020-07-09 12:30:00,145.07,145.6,144.73,145.28,13490.0,145.07,145.6,144.73,145.28,13490.0
2020-07-09 13:00:00,145.24,146.67,145.22,146.45,18301.0,145.24,146.67,145.22,146.45,18301.0
2020-07-09 13:30:00,146.5,147.06,145.63,145.75,12985.0,146.5,147.06,145.63,145.75,12985.0
2020-07-09 14:00:00,145.68,146.18,145.68,146.03,29260.0,145.68,146.18,145.68,146.03,29260.0
2020-07-09 14:30:00,146.04,146.17,145.46,146.17,20604.0,146.04,146.17,145.46,146.17,20604.0
2020-07-09 15:00:00,146.15,146.51,145.51,145.61,21773.0,146.15,146.51,145.51,145.61,21773.0
2020-07-09 15:30:00,145.63,146.1,144.87,145.54,72895.0,145.63,146.1,144.87,145.54,72895.0
2020-07-10 09:30:00,146.0,146.0,143.13,144.6,15064.0,146.0,146.0,143.13,144.6,15064.0
2020-07-10 10:00:00,144.43,145.23,143.75,144.81,9214.0,144.43,145.23,143.75,144.81,9214.0
2020-07-10 10:30:00,144.75,144.96,144.16,144.44,9330.0,144.75,144.96,144.16,144.44,9330.0
2020-07-10 11:00:00,144.24,144.44,143.4,143.8,14613.0,144.24,144.44,143.4,143.8,14613.0
2020-07-10 11:30:00,143.7,144.31,143.7,144.19,4500.0,143.7,144.31,143.7,144.19,4500.0
2020-07-10 12:00:00,144.08,144.24,143.33,143.72,13009.0,144.08,144.24,143.33,143.72,13009.0
2020-07-10 12:30:00,143.66,143.83,143.4,143.44,4493.0,143.66,143.83,143.4,143.44,4493.0
2020-07-10 13:00:00,143.44,143.63,142.94,143.63,5483.0,143.44,143.63,142.94,143.63,5483.0
2020-07-10 13:30:00,143.54,143.63,143.25,143.5,5996.0,143.54,143.63,143.25,143.5,5996.0
2020-07-10 14:00:00,143.59,143.73,143.16,143.68,10899.0,143.59,143.73,143.16,143.68,10899.0
2020-07-10 14:30:00,143.59,144.23,143.58,143.84,7518.0,143.59,144.23,143.58,143.84,7518.0
2020-07-10 15:00:00,143.7,144.23,143.6,144.0,6455.0,143.7,144.23,143.6,144.0,6455.0
2020-07-10 15:30:00,143.89,144.76,143.82,144.34,32257.0,143.89,144.76,143.82,144.34,32257.0
2020-07-13 09:30:00,146.43,148.27,145.17,145.17,17435.0,146.43,148.27,145.17,145.17,17435.0
2020-07-13 10:00:00,145.7,145.78,144.5,145.63,7669.0,145.7,145.78,144.5,145.63,7669.0
2020-07-13 10:30:00,145.71,145.71,144.5,144.81,7576.0,145.71,145.71,144.5,144.81,7576.0
2020-07-13 11:00:00,144.65,145.08,144.47,144.92,5573.0,144.65,145.08,144.47,144.92,5573.0
2020-07-13 11:30:00,144.83,144.84,143.96,144.2,5075.0,144.83,144.84,143.96,144.2,5075.0
2020-07-13 12:00:00,144.26,144.46,144.24,144.24,3272.0,144.26,144.46,144.24,144.24,3272.0
2020-07-13 12:30:00,144.15,144.2,143.56,143.96,6112.0,144.15,144.2,143.56,143.96,6112.0
2020-07-13 13:00:00,143.99,144.28,143.62,144.21,8096.0,143.99,144.28,143.62,144.21,8096.0
2020-07-13 13:30:00,144.12,144.35,143.03,143.27,10602.0,144.12,144.35,143.03,143.27,10602.0
2020-07-13 14:00:00,143.19,143.19,140.3,140.47,15927.0,143.19,143.19,140.3,140.47,15927.0
2020-07-13 14:30:00,140.47,141.16,139.52,140.8,15057.0,140.47,141.16,139.52,140.8,15057.0
2020-07-13 15:00:00,140.44,140.49,138.01,138.14,24541.0,140.44,140.49,138.01,138.14,24541.0
2020-07-13 15:30:00,137.95,138.06,135.33,135.33,103239.0,137.95,138.06,135.33,135.33,103239.0
2020-07-14 09:30:00,133.56,135.44,131.08,133.16,29845.0,133.56,135.44,131.08,133.16,29845.0
2020-07-14 10:00:00,133.42,133.63,130.22,132.41,25724.0,133.42,133.63,130.22,132.41,25724.0
2020-07-14 10:30:00,132.8,134.18,132.41,132.41,21805.0,132.8,134.18,132.41,132.41,21805.0
2020-07-14 11:00:00,132.57,133.52,131.96,132.77,10194.0,132.57,133.52,131.96,132.77,10194.0
2020-07-14 11:30:00,132.83,133.4,132.49,132.77,14539.0,132.83,133.4,132.49,132.77,14539.0
2020-07-14 12:00:00,132.53,132.96,131.85,132.36,14260.0,132.53,132.96,131.85,132.36,14260.0
2020-07-14 12:30:00,132.41,132.61,131.78,132.32,8423.0,132.41,132.61,131.78,132.32,8423.0
2020-07-14 13:00:00,132.22,133.01,131.68,132.88,11813.0,132.22,133.01,131.68,132.88,11813.0
2020-07-14 13:30:00,133.11,134.29,133.1,133.87,8346.0,133.11,134.29,133.1,133.87,8346.0
2020-07-14 14:00:00,133.7,134.56,133.7,134.53,7131.0,133.7,134.56,133.7,134.53,7131.0
2020-07-14 14:30:00,134.6,134.6,133.43,134.07,8839.0,134.6,134.6,133.43,134.07,8839.0
2020-07-14 15:00:00,134.0,134.3,133.05,134.03,15820.0,134.0,134.3,133.05,134.03,15820.0
2020-07-14 15:30:00,134.07,135.4,133.47,135.34,54937.0,134.07,135.4,133.47,135.34,54937.0
2020-07-15 09:30:00,138.0,142.92,135.46,135.87,16977.0,138.0,142.92,135.46,135.87,16977.0
2020-07-15 10:00:00,136.27,137.75,135.97,137.37,8853.0,136.27,137.75,135.97,137.37,8853.0
2020-07-15 10:30:00,137.4,139.01,137.32,138.3,15432.0,137.4,139.01,137.32,138.3,15432.0
2020-07-15 11:00:00,138.22,138.22,136.31,137.05,16083.0,138.22,138.22,136.31,137.05,16083.0
2020-07-15 11:30:00,137.22,137.22,135.7,135.7,3797.0,137.22,137.22,135.7,135.7,3797.0
2020-07-15 12:00:00,135.75,136.48,135.3,136.18,3484.0,135.75,136.48,135.3,136.18,3484.0
2020-07-15 12:30:00,136.19,136.98,135.99,136.98,2007.0,136.19,136.98,135.99,136.98,2007.0
2020-07-15 13:00:00,137.22,137.28,136.04,136.21,9080.0,137.22,137.28,136.04,136.21,9080.0
2020-07-15 13:30:00,136.15,136.93,136.15,136.62,4700.0,136.15,136.93,136.15,136.62,4700.0
2020-07-15 14:00:00,136.46,137.54,136.46,137.33,7000.0,136.46,137.54,136.46,137.33,7000.0
2020-07-15 14:30:00,137.47,137.72,136.84,137.01,7648.0,137.47,137.72,136.84,137.01,7648.0
2020-07-15 15:00:00,137.06,137.35,136.52,137.19,13764.0,137.06,137.35,136.52,137.19,13764.0
2020-07-15 15:30:00,137.56,137.86,136.92,137.58,40662.0,137.56,137.86,136.92,137.58,40662.0
2020-07-16 09:30:00,134.82,136.26,134.71,135.12,7578.0,134.82,136.26,134.71,135.12,7578.0
2020-07-16 10:00:00,134.9,135.78,133.96,135.63,5910.0,134.9,135.78,133.96,135.63,5910.0
2020-07-16 10:30:00,135.41,136.19,135.05,135.05,2685.0,135.41,136.19,135.05,135.05,2685.0
2020-07-16 11:00:00,135.02,135.22,134.25,135.09,8830.0,135.02,135.22,134.25,135.09,8830.0
2020-07-16 11:30:00,135.06,135.5,134.97,135.47,12416.0,135.06,135.5,134.97,135.47,12416.0
2020-07-16 12:00:00,135.57,135.64,134.59,134.66,6816.0,135.57,135.64,134.59,134.66,6816.0
2020-07-16 12:30:00,134.58,135.01,134.13,134.7,8534.0,134.58,135.01,134.13,134.7,8534.0
2020-07-16 13:00:00,134.86,135.47,134.85,135.46,5472.0,134.86,135.47,134.85,135.46,5472.0
2020-07-16 13:30:00,135.06,135.71,135.03,135.65,4528.0,135.06,135.71,135.03,135.65,4528.0
2020-07-16 14:00:00,135.76,136.65,135.76,136.57,5604.0,135.76,136.65,135.76,136.57,5604.0
2020-07-16 14:30:00,136.6,136.89,136.11,136.19,5727.0,136.6,136.89,136.11,136.19,5727.0
2020-07-16 15:00:00,135.97,136.43,135.66,136.42,7953.0,135.97,136.43,135.66,136.42,7953.0
2020-07-16 15:30:00,136.34,136.69,136.01,136.23,22680.0,136.34,136.69,136.01,136.23,22680.0
2020-07-17 09:30:00,136.27,138.05,136.01,136.51,4905.0,136.27,138.05,136.01,136.51,4905.0
2020-07-17 10:00:00,136.02,136.31,135.52,135.72,2485.0,136.02,136.31,135.52,135.72,2485.0
2020-07-17 10:30:00,135.25,136.42,135.25,136.31,4401.0,135.25,136.42,135.25,136.31,4401.0
2020-07-17 11:00:00,136.69,137.98,136.56,137.67,18878.0,136.69,137.98,136.56,137.67,18878.0
2020-07-17 11:30:00,137.59,137.71,137.14,137.71,2915.0,137.59,137.71,137.14,137.71,2915.0
2020-07-17 12:00:00,137.79,138.2,137.62,137.94,15766.0,137.79,138.2,137.62,137.94,15766.0
2020-07-17 12:30:00,138.03,138.03,137.19,137.19,7205.0,138.03,138.03,137.19,137.19,7205.0
2020-07-17 13:00:00,137.19,137.25,136.63,136.97,5921.0,137.19,137.25,136.63,136.97,5921.0
2020-07-17 13:30:00,136.96,137.13,136.86,137.05,5047.0,136.96,137.13,136.86,137.05,5047.0
2020-07-17 14:00:00,137.04,138.13,136.9,138.09,18243.0,137.04,138.13,136.9,138.09,18243.0
2020-07-17 14:30:00,138.05,138.55,137.71,138.27,6052.0,138.05,138.55,137.71,138.27,6052.0
2020-07-17 15:00:00,138.02,138.37,137.69,138.37,4109.0,138.02,138.37,137.69,138.37,4109.0
2020-07-17 15:30:00,138.3,138.3,137.26,137.37,40687.0,138.3,138.3,137.26,137.37,40687.0
2020-07-20 09:30:00,137.56,139.74,137.56,139.24,19299.0,137.56,139.74,137.56,139.24,19299.0
2020-07-20 10:00:00,139.09,140.22,138.78,138.99,23028.0,139.09,140.22,138.78,138.99,23028.0
2020-07-20 10:30:00,139.0,139.81,138.8,139.03,33324.0,139.0,139.81,138.8,139.03,33324.0
2020-07-20 11:00:00,139.4,139.59,139.03,139.5,16900.0,139.4,139.59,139.03,139.5,16900.0
2020-07-20 11:30:00,139.5,140.25,139.44,140.01,3296.0,139.5,140.25,139.44,140.01,3296.0
2020-07-20 12:00:00,139.93,140.57,139.75,140.57,4478.0,139.93,140.57,139.75,140.57,4478.0
2020-07-20 12:30:00,140.42,140.91,140.27,140.91,4450.0,140.42,140.91,140.27,140.91,4450.0
2020-07-20 13:00:00,141.09,141.33,140.64,140.65,4675.0,141.09,141.33,140.64,140.65,4675.0
2020-07-20 13:30:00,140.7,141.47,140.22,140.22,9899.0,140.7,141.47,140.22,140.22,9899.0
2020-07-20 14:00:00,140.2,140.29,139.83,140.13,12035.0,140.2,140.29,139.83,140.13,12035.0
2020-07-20 14:30:00,140.24,140.67,140.24,140.5,10508.0,140.24,140.67,140.24,140.5,10508.0
2020-07-20 15:00:00,140.5,140.68,140.34,140.6,10739.0,140.5,140.68,140.34,140.6,10739.0
2020-07-20 15:30:00,140.54,140.75,140.14,140.71,55020.0,140.54,140.75,140.14,140.71,55020.0
2020-07-21 09:30:00,142.52,142.52,138.84,139.76,46741.0,142.52,142.52,138.84,139.76,46741.0
2020-07-21 10:00:00,139.46,140.22,139.0,139.56,12363.0,139.46,140.22,139.0,139.56,12363.0
2020-07-21 10:30:00,139.68,140.06,139.03,139.23,11588.0,139.68,140.06,139.03,139.23,11588.0
2020-07-21 11:00:00,139.31,139.98,139.31,139.56,14637.0,139.31,139.98,139.31,139.56,14637.0
2020-07-21 11:30:00,139.61,139.93,138.85,138.88,9427.0,139.61,139.93,138.85,138.88,9427.0
2020-07-21 12:00:00,138.79,138.97,137.67,137.81,22149.0,138.79,138.97,137.67,137.81,22149.0
2020-07-21 12:30:00,137.68,137.81,136.61,137.31,24546.0,137.68,137.81,136.61,137.31,24546.0
2020-07-21 13:00:00,137.31,137.79,136.94,137.43,16201.0,137.31,137.79,136.94,137.43,16201.0
2020-07-21 13:30:00,137.33,137.8,137.25,137.46,19482.0,137.33,137.8,137.25,137.46,19482.0
2020-07-21 14:00:00,137.5,137.88,137.38,137.47,48391.0,137.5,137.88,137.38,137.47,48391.0
2020-07-21 14:30:00,137.5,137.51,137.12,137.37,19655.0,137.5,137.51,137.12,137.37,19655.0
2020-07-21 15:00:00,137.33,137.5,135.62,135.71,25460.0,137.33,137.5,135.62,135.71,25460.0
2020-07-21 15:30:00,135.72,136.38,135.72,135.84,74745.0,135.72,136.38,135.72,135.84,74745.0
2020-07-22 09:30:00,136.79,139.04,136.79,138.76,11292.0,136.79,139.04,136.79,138.76,11292.0
2020-07-22 10:00:00,138.82,139.1,138.05,138.8,10305.0,138.82,139.1,138.05,138.8,10305.0
2020-07-22 10:30:00,138.71,139.0,137.45,138.48,7308.0,138.71,139.0,137.45,138.48,7308.0
2020-07-22 11:00:00,138.38,138.45,137.32,137.95,8101.0,138.38,138.45,137.32,137.95,8101.0
2020-07-22 11:30:00,137.97,138.2,137.53,137.92,8237.0,137.97,138.2,137.53,137.92,8237.0
2020-07-22 12:00:00,137.92,138.1,137.57,137.58,5648.0,137.92,138.1,137.57,137.58,5648.0
2020-07-22 12:30:00,137.52,137.52,136.82,137.27,4800.0,137.52,137.52,136.82,137.27,4800.0
2020-07-22 13:00:00,137.09,137.46,136.58,136.99,5847.0,137.09,137.46,136.58,136.99,5847.0
2020-07-22 13:30:00,137.03,137.03,136.54,136.86,3948.0,137.03,137.03,136.54,136.86,3948.0
2020-07-22 14:00:00,136.59,136.89,136.12,136.43,5100.0,136.59,136.89,136.12,136.43,5100.0
2020-07-22 14:30:00,136.32,136.53,136.0,136.3,8246.0,136.32,136.53,136.0,136.3,8246.0
2020-07-22 15:00:00,136.43,136.5,136.05,136.07,4994.0,136.43,136.5,136.05,136.07,4994.0
2020-07-22 15:30:00,136.13,136.43,135.6,136.27,85996.0,136.13,136.43,135.6,136.27,85996.0
2020-07-23 09:30:00,136.87,140.18,135.57,139.75,25247.0,136.87,140.18,135.57,139.75,25247.0
2020-07-23 10:00:00,139.82,139.87,138.21,138.85,10744.0,139.82,139.87,138.21,138.85,10744.0
2020-07-23 10:30:00,138.39,139.99,138.39,138.9,18479.0,138.39,139.99,138.39,138.9,18479.0
2020-07-23 11:00:00,139.06,139.73,138.81,139.12,5268.0,139.06,139.73,138.81,139.12,5268.0
2020-07-23 11:30:00,138.98,139.61,138.65,138.81,33733.0,138.98,139.61,138.65,138.81,33733.0
2020-07-23 12:00:00,138.89,138.89,137.99,138.24,10582.0,138.89,138.89,137.99,138.24,10582.0
2020-07-23 12:30:00,138.26,138.3,136.75,137.49,38551.0,138.26,138.3,136.75,137.49,38551.0
2020-07-23 13:00:00,137.7,138.13,136.37,136.37,6727.0,137.7,138.13,136.37,136.37,6727.0
2020-07-23 13:30:00,136.21,136.43,134.59,134.97,10475.0,136.21,136.43,134.59,134.97,10475.0
2020-07-23 14:00:00,134.85,135.24,133.82,135.1,11619.0,134.85,135.24,133.82,135.1,11619.0
2020-07-23 14:30:00,135.17,135.52,134.75,134.95,16474.0,135.17,135.52,134.75,134.95,16474.0
2020-07-23 15:00:00,135.02,135.38,134.33,135.03,21880.0,135.02,135.38,134.33,135.03,21880.0
2020-07-23 15:30:00,134.85,135.6,134.46,135.16,31021.0,134.85,135.6,134.46,135.16,31021.0
2020-07-24 09:30:00,133.74,133.91,131.23,132.82,8256.0,133.74,133.91,131.23,132.82,8256.0
2020-07-24 10:00:00,133.0,134.36,132.97,134.36,2640.0,133.0,134.36,132.97,134.36,2640.0
2020-07-24 10:30:00,134.18,134.72,133.4,134.65,22819.0,134.18,134.72,133.4,134.65,22819.0
2020-07-24 11:00:00,134.74,135.02,133.56,133.96,16642.0,134.74,135.02,133.56,133.96,16642.0
2020-07-24 11:30:00,133.86,133.99,133.46,133.7,5300.0,133.86,133.99,133.46,133.7,5300.0
2020-07-24 12:00:00,133.95,134.13,131.97,132.34,8895.0,133.95,134.13,131.97,132.34,8895.0
2020-07-24 12:30:00,132.29,132.57,131.73,131.73,11552.0,132.29,132.57,131.73,131.73,11552.0
2020-07-24 13:00:00,132.06,132.43,131.08,131.48,5893.0,132.06,132.43,131.08,131.48,5893.0
2020-07-24 13:30:00,131.47,132.52,131.25,132.03,7610.0,131.47,132.52,131.25,132.03,7610.0
2020-07-24 14:00:00,132.09,132.69,132.0,132.69,6596.0,132.09,132.69,132.0,132.69,6596.0
2020-07-24 14:30:00,132.65,132.65,131.81,132.16,5153.0,132.65,132.65,131.81,132.16,5153.0
2020-07-24 15:00:00,132.08,132.21,131.57,131.72,5250.0,132.08,132.21,131.57,131.72,5250.0
2020-07-24 15:30:00,131.71,132.14,131.36,131.89,31516.0,131.71,132.14,131.36,131.89,31516.0
2020-07-27 09:30:00,133.1,133.46,131.93,132.8,10024.0,133.1,133.46,131.93,132.8,10024.0
2020-07-27 10:00:00,132.49,133.53,132.27,132.43,17739.0,132.49,133.53,132.27,132.43,17739.0
2020-07-27 10:30:00,132.34,133.08,132.34,132.49,9379.0,132.34,133.08,132.34,132.49,9379.0
2020-07-27 11:00:00,132.59,132.68,131.57,131.75,12741.0,132.59,132.68,131.57,131.75,12741.0
2020-07-27 11:30:00,132.33,132.33,131.49,132.17,3514.0,132.33,132.33,131.49,132.17,3514.0
2020-07-27 12:00:00,132.07,132.62,132.07,132.5,6290.0,132.07,132.62,132.07,132.5,6290.0
2020-07-27 12:30:00,132.45,133.3,132.34,133.29,6600.0,132.45,133.3,132.34,133.29,6600.0
2020-07-27 13:00:00,133.3,133.72,133.3,133.65,4850.0,133.3,133.72,133.3,133.65,4850.0
2020-07-27 13:30:00,133.54,134.05,133.11,133.48,17198.0,133.54,134.05,133.11,133.48,17198.0
2020-07-27 14:00:00,133.76,134.45,133.76,134.23,8861.0,133.76,134.45,133.76,134.23,8861.0
2020-07-27 14:30:00,134.15,134.32,133.81,133.81,4814.0,134.15,134.32,133.81,133.81,4814.0
2020-07-27 15:00:00,133.92,134.52,133.92,134.31,6417.0,133.92,134.52,133.92,134.31,6417.0
2020-07-27 15:30:00,134.3,134.57,134.15,134.38,20704.0,134.3,134.57,134.15,134.38,20704.0
2020-07-28 09:30:00,133.13,134.0,132.26,133.55,3542.0,133.13,134.0,132.26,133.55,3542.0
2020-07-28 10:00:00,133.58,134.97,133.58,134.92,4201.0,133.58,134.97,133.58,134.92,4201.0
2020-07-28 10:30:00,134.57,134.86,133.39,133.53,8417.0,134.57,134.86,133.39,133.53,8417.0
2020-07-28 11:00:00,133.46,133.99,132.59,133.36,8569.0,133.46,133.99,132.59,133.36,8569.0
2020-07-28 11:30:00,133.64,134.23,133.4,134.0,2233.0,133.64,134.23,133.4,134.0,2233.0
2020-07-28 12:00:00,133.42,133.85,133.17,133.76,1832.0,133.42,133.85,133.17,133.76,1832.0
2020-07-28 12:30:00,134.0,134.93,133.83,134.9,7776.0,134.0,134.93,133.83,134.9,7776.0
2020-07-28 13:00:00,134.91,135.0,134.0,134.53,5662.0,134.91,135.0,134.0,134.53,5662.0
2020-07-28 13:30:00,134.66,134.81,134.06,134.06,4400.0,134.66,134.81,134.06,134.06,4400.0
2020-07-28 14:00:00,134.05,134.06,133.51,133.51,3800.0,134.05,134.06,133.51,133.51,3800.0
2020-07-28 14:30:00,133.34,133.48,132.96,133.25,6756.0,133.34,133.48,132.96,133.25,6756.0
2020-07-28 15:00:00,133.06,133.1,132.34,132.49,6800.0,133.06,133.1,132.34,132.49,6800.0
2020-07-28 15:30:00,132.32,132.57,131.7,131.87,25072.0,132.32,132.57,131.7,131.87,25072.0
2020-07-29 09:30:00,133.64,135.0,133.43,133.49,5988.0,133.64,135.0,133.43,133.49,5988.0
2020-07-29 10:00:00,133.53,135.11,133.27,135.11,3952.0,133.53,135.11,133.27,135.11,3952.0
2020-07-29 10:30:00,135.05,136.02,134.85,134.95,10521.0,135.05,136.02,134.85,134.95,10521.0
2020-07-29 11:00:00,134.84,135.11,134.43,135.11,5640.0,134.84,135.11,134.43,135.11,5640.0
2020-07-29 11:30:00,135.1,135.24,134.67,134.82,5500.0,135.1,135.24,134.67,134.82,5500.0
2020-07-29 12:00:00,134.73,135.17,134.25,134.85,6873.0,134.73,135.17,134.25,134.85,6873.0
2020-07-29 12:30:00,135.01,135.15,134.64,134.99,8012.0,135.01,135.15,134.64,134.99,8012.0
2020-07-29 13:00:00,135.08,135.56,134.76,135.48,2640.0,135.08,135.56,134.76,135.48,2640.0
2020-07-29 13:30:00,135.4,135.51,135.13,135.13,3744.0,135.4,135.51,135.13,135.13,3744.0
2020-07-29 14:00:00,134.91,135.55,134.85,135.05,3329.0,134.91,135.55,134.85,135.05,3329.0
2020-07-29 14:30:00,135.18,135.86,135.18,135.36,4220.0,135.18,135.86,135.18,135.36,4220.0
2020-07-29 15:00:00,135.17,135.29,134.6,134.91,10228.0,135.17,135.29,134.6,134.91,10228.0
2020-07-29 15:30:00,134.91,135.66,134.86,135.48,18897.0,134.91,135.66,134.86,135.48,18897.0
2020-07-30 09:30:00,133.05,134.09,131.36,132.18,8220.0,133.05,134.09,131.36,132.18,8220.0
2020-07-30 10:00:00,131.83,132.06,130.49,131.45,9066.0,131.83,132.06,130.49,131.45,9066.0
2020-07-30 10:30:00,131.26,132.46,131.25,132.08,4039.0,131.26,132.46,131.25,132.08,4039.0
2020-07-30 11:00:00,132.52,133.63,132.18,133.27,3100.0,132.52,133.63,132.18,133.27,3100.0
2020-07-30 11:30:00,133.1,133.44,132.89,133.12,3209.0,133.1,133.44,132.89,133.12,3209.0
2020-07-30 12:00:00,133.39,133.89,133.2,133.7,1659.0,133.39,133.89,133.2,133.7,1659.0
2020-07-30 12:30:00,133.58,133.61,133.2,133.2,2000.0,133.58,133.61,133.2,133.2,2000.0
2020-07-30 13:00:00,133.39,134.09,132.93,134.07,4013.0,133.39,134.09,132.93,134.07,4013.0
2020-07-30 13:30:00,134.02,134.08,133.62,134.08,3173.0,134.02,134.08,133.62,134.08,3173.0
2020-07-30 14:00:00,134.27,134.42,134.0,134.21,6306.0,134.27,134.42,134.0,134.21,6306.0
2020-07-30 14:30:00,134.38,134.64,133.99,134.08,4903.0,134.38,134.64,133.99,134.08,4903.0
2020-07-30 15:00:00,134.15,134.44,133.75,133.88,6806.0,134.15,134.44,133.75,133.88,6806.0
2020-07-30 15:30:00,134.04,134.25,132.95,133.1,25685.0,134.04,134.25,132.95,133.1,25685.0
2020-07-31 09:30:00,134.7,134.7,132.0,132.85,7969.0,134.7,134.7,132.0,132.85,7969.0
2020-07-31 10:00:00,132.8,132.81,130.59,130.71,10768.0,132.8,132.81,130.59,130.71,10768.0
2020-07-31 10:30:00,130.71,132.5,130.71,132.41,13431.0,130.71,132.5,130.71,132.41,13431.0
2020-07-31 11:00:00,132.41,133.59,132.19,133.59,7380.0,132.41,133.59,132.19,133.59,7380.0
2020-07-31 11:30:00,133.55,133.55,132.28,132.28,4186.0,133.55,133.55,132.28,132.28,4186.0
2020-07-31 12:00:00,132.28,132.28,131.27,131.78,4460.0,132.28,132.28,131.27,131.78,4460.0
2020-07-31 12:30:00,131.62,131.78,130.78,130.99,4901.0,131.62,131.78,130.78,130.99,4901.0
2020-07-31 13:00:00,131.19,132.39,131.14,132.23,5897.0,131.19,132.39,131.14,132.23,5897.0
2020-07-31 13:30:00,132.12,132.47,131.63,131.68,5128.0,132.12,132.47,131.63,131.68,5128.0
2020-07-31 14:00:00,131.71,131.98,131.57,131.98,3927.0,131.71,131.98,131.57,131.98,3927.0
2020-07-31 14:30:00,131.99,132.6,131.91,132.6,5234.0,131.99,132.6,131.91,132.6,5234.0
2020-07-31 15:00:00,132.7,132.7,132.21,132.69,5053.0,132.7,132.7,132.21,132.69,5053.0
2020-07-31 15:30:00,132.6,133.12,132.4,133.12,25658.0,132.6,133.12,132.4,133.12,25658.0
2020-08-03 09:30:00,133.53,134.55,133.02,133.02,12957.0,133.53,134.55,133.02,133.02,12957.0
2020-08-03 10:00:00,133.42,133.42,132.16,133.12,5113.0,133.42,133.42,132.16,133.12,5113.0
2020-08-03 10:30:00,133.2,134.17,133.1,133.93,9130.0,133.2,134.17,133.1,133.93,9130.0
2020-08-03 11:00:00,134.22,134.95,134.07,134.86,5775.0,134.22,134.95,134.07,134.86,5775.0
2020-08-03 11:30:00,135.0,135.74,134.9,135.59,8392.0,135.0,135.74,134.9,135.59,8392.0
2020-08-03 12:00:00,135.39,135.86,135.15,135.78,6151.0,135.39,135.86,135.15,135.78,6151.0
2020-08-03 12:30:00,135.8,136.05,135.47,135.59,4327.0,135.8,136.05,135.47,135.59,4327.0
2020-08-03 13:00:00,135.56,135.8,135.07,135.3,3339.0,135.56,135.8,135.07,135.3,3339.0
2020-08-03 13:30:00,135.33,135.64,135.19,135.19,4127.0,135.33,135.64,135.19,135.19,4127.0
2020-08-03 14:00:00,135.14,135.95,135.09,135.57,7865.0,135.14,135.95,135.09,135.57,7865.0
2020-08-03 14:30:00,135.58,135.95,135.23,135.24,15074.0,135.58,135.95,135.23,135.24,15074.0
2020-08-03 15:00:00,135.24,135.24,134.34,134.49,22369.0,135.24,135.24,134.34,134.49,22369.0
2020-08-03 15:30:00,134.66,134.97,134.19,134.76,60610.0,134.66,134.97,134.19,134.76,60610.0
2020-08-04 09:30:00,134.66,136.24,133.89,136.0,14110.0,134.66,136.24,133.89,136.0,14110.0
2020-08-04 10:00:00,135.92,137.19,135.76,136.14,14028.0,135.92,137.19,135.76,136.14,14028.0
2020-08-04 10:30:00,136.26,136.66,135.76,135.76,13606.0,136.26,136.66,135.76,135.76,13606.0
2020-08-04 11:00:00,135.58,135.58,133.35,133.4,14228.0,135.58,135.58,133.35,133.4,14228.0
2020-08-04 11:30:00,133.41,134.43,133.41,134.13,9710.0,133.41,134.43,133.41,134.13,9710.0
2020-08-04 12:00:00,134.14,134.14,133.16,133.85,7188.0,134.14,134.14,133.16,133.85,7188.0
2020-08-04 12:30:00,133.77,134.1,133.3,133.67,10510.0,133.77,134.1,133.3,133.67,10510.0
2020-08-04 13:00:00,133.78,134.31,133.31,133.99,10801.0,133.78,134.31,133.31,133.99,10801.0
2020-08-04 13:30:00,134.03,134.94,134.03,134.61,10319.0,134.03,134.94,134.03,134.61,10319.0
2020-08-04 14:00:00,134.53,134.64,133.79,133.96,38690.0,134.53,134.64,133.79,133.96,38690.0
2020-08-04 14:30:00,133.88,134.05,133.57,134.05,16206.0,133.88,134.05,133.57,134.05,16206.0
2020-08-04 15:00:00,134.15,134.29,133.81,134.05,16131.0,134.15,134.29,133.81,134.05,16131.0
2020-08-04 15:30:00,134.18,134.18,133.55,133.96,39536.0,134.18,134.18,133.55,133.96,39536.0
2020-08-05 09:30:00,134.72,137.44,134.69,136.97,16687.0,134.72,137.44,134.69,136.97,16687.0
2020-08-05 10:00:00,136.69,136.79,135.86,136.53,27428.0,136.69,136.79,135.86,136.53,27428.0
2020-08-05 10:30:00,136.53,136.73,135.98,136.26,16849.0,136.53,136.73,135.98,136.26,16849.0
2020-08-05 11:00:00,136.37,136.5,135.18,135.58,46809.0,136.37,136.5,135.18,135.58,46809.0
2020-08-05 11:30:00,135.58,136.16,135.09,135.99,55064.0,135.58,136.16,135.09,135.99,55064.0
2020-08-05 12:00:00,136.0,136.91,135.74,136.07,102330.0,136.0,136.91,135.74,136.07,102330.0
2020-08-05 12:30:00,136.03,136.86,135.35,136.06,61313.0,136.03,136.86,135.35,136.06,61313.0
2020-08-05 13:00:00,136.11,137.17,135.77,137.02,27033.0,136.11,137.17,135.77,137.02,27033.0
2020-08-05 13:30:00,137.02,137.71,136.61,136.82,20394.0,137.02,137.71,136.61,136.82,20394.0
2020-08-05 14:00:00,136.88,137.76,136.75,137.72,11969.0,136.88,137.76,136.75,137.72,11969.0
2020-08-05 14:30:00,137.8,138.67,137.72,138.56,50492.0,137.8,138.67,137.72,138.56,50492.0
2020-08-05 15:00:00,138.43,138.5,137.84,138.27,49625.0,138.43,138.5,137.84,138.27,49625.0
2020-08-05 15:30:00,138.3,138.7,137.27,138.33,72047.0,138.3,138.7,137.27,138.33,72047.0
2020-08-06 09:30:00,138.17,138.84,137.47,138.14,13365.0,138.17,138.84,137.47,138.14,13365.0
2020-08-06 10:00:00,138.04,138.15,135.8,135.8,19793.0,138.04,138.15,135.8,135.8,19793.0
2020-08-06 10:30:00,135.88,135.91,132.91,133.09,23575.0,135.88,135.91,132.91,133.09,23575.0
2020-08-06 11:00:00,133.08,134.11,132.7,133.31,31379.0,133.08,134.11,132.7,133.31,31379.0
2020-08-06 11:30:00,133.45,133.74,132.73,133.23,12124.0,133.45,133.74,132.73,133.23,12124.0
2020-08-06 12:00:00,133.12,134.65,132.83,134.23,55464.0,133.12,134.65,132.83,134.23,55464.0
2020-08-06 12:30:00,134.37,134.37,133.53,134.05,15062.0,134.37,134.37,133.53,134.05,15062.0
2020-08-06 13:00:00,134.0,134.78,133.72,134.28,11400.0,134.0,134.78,133.72,134.28,11400.0
2020-08-06 13:30:00,134.31,134.4,133.81,134.03,12862.0,134.31,134.4,133.81,134.03,12862.0
2020-08-06 14:00:00,134.01,134.32,133.68,133.99,40488.0,134.01,134.32,133.68,133.99,40488.0
2020-08-06 14:30:00,133.87,135.56,133.55,135.43,52214.0,133.87,135.56,133.55,135.43,52214.0
2020-08-06 15:00:00,135.53,135.62,134.19,134.49,19387.0,135.53,135.62,134.19,134.49,19387.0
2020-08-06 15:30:00,134.48,135.18,133.95,133.95,65462.0,134.48,135.18,133.95,133.95,65462.0
2020-08-07 09:30:00,134.0,134.1,128.26,130.36,36697.0,134.0,134.1,128.26,130.36,36697.0
2020-08-07 10:00:00,130.87,132.43,130.16,131.63,104013.0,130.87,132.43,130.16,131.63,104013.0
2020-08-07 10:30:00,132.25,133.74,131.74,132.62,65433.0,132.25,133.74,131.74,132.62,65433.0
2020-08-07 11:00:00,132.88,133.22,131.73,132.22,12973.0,132.88,133.22,131.73,132.22,12973.0
2020-08-07 11:30:00,132.22,132.41,131.25,131.53,11541.0,132.22,132.41,131.25,131.53,11541.0
2020-08-07 12:00:00,131.45,131.57,130.26,130.91,29212.0,131.45,131.57,130.26,130.91,29212.0
2020-08-07 12:30:00,130.86,131.87,130.6,131.55,39840.0,130.86,131.87,130.6,131.55,39840.0
2020-08-07 13:00:00,131.3,132.11,131.1,131.63,50929.0,131.3,132.11,131.1,131.63,50929.0
2020-08-07 13:30:00,131.54,132.44,131.21,131.96,21909.0,131.54,132.44,131.21,131.96,21909.0
2020-08-07 14:00:00,132.05,132.85,130.89,130.9,15770.0,132.05,132.85,130.89,130.9,15770.0
2020-08-07 14:30:00,130.85,133.0,130.85,132.62,38878.0,130.85,133.0,130.85,132.62,38878.0
2020-08-07 15:00:00,132.56,133.47,132.23,132.34,48021.0,132.56,133.47,132.23,132.34,48021.0
2020-08-07 15:30:00,132.37,133.36,132.36,133.15,83057.0,132.37,133.36,132.36,133.15,83057.0
2020-08-10 09:30:00,132.87,133.9,130.99,131.82,20845.0,132.87,133.9,130.99,131.82,20845.0
2020-08-10 10:00:00,131.6,131.91,130.84,131.91,18983.0,131.6,131.91,130.84,131.91,18983.0
2020-08-10 10:30:00,131.54,131.76,129.76,129.87,16695.0,131.54,131.76,129.76,129.87,16695.0
2020-08-10 11:00:00,129.79,130.94,129.78,130.94,15927.0,129.79,130.94,129.78,130.94,15927.0
2020-08-10 11:30:00,130.8,132.22,130.8,131.56,31661.0,130.8,132.22,130.8,131.56,31661.0
2020-08-10 12:00:00,131.45,131.48,130.83,131.16,9411.0,131.45,131.48,130.83,131.16,9411.0
2020-08-10 12:30:00,131.22,132.89,131.13,132.89,9745.0,131.22,132.89,131.13,132.89,9745.0
2020-08-10 13:00:00,133.14,134.05,132.8,133.22,28153.0,133.14,134.05,132.8,133.22,28153.0
2020-08-10 13:30:00,133.17,133.41,132.52,132.68,24560.0,133.17,133.41,132.52,132.68,24560.0
2020-08-10 14:00:00,132.71,133.31,132.7,132.92,8727.0,132.71,133.31,132.7,132.92,8727.0
2020-08-10 14:30:00,133.08,133.14,131.6,132.34,18033.0,133.08,133.14,131.6,132.34,18033.0
2020-08-10 15:00:00,132.37,132.87,132.19,132.69,16600.0,132.37,132.87,132.19,132.69,16600.0
2020-08-10 15:30:00,132.67,133.12,132.24,133.12,61010.0,132.67,133.12,132.24,133.12,61010.0
2020-08-11 09:30:00,132.69,133.93,132.25,132.85,34382.0,132.69,133.93,132.25,132.85,34382.0
2020-08-11 10:00:00,132.79,132.93,131.59,132.52,35253.0,132.79,132.93,131.59,132.52,35253.0
2020-08-11 10:30:00,132.53,132.65,131.64,132.47,23634.0,132.53,132.65,131.64,132.47,23634.0
2020-08-11 11:00:00,132.24,133.54,132.24,133.48,11645.0,132.24,133.54,132.24,133.48,11645.0
2020-08-11 11:30:00,133.44,133.44,131.94,132.41,63663.0,133.44,133.44,131.94,132.41,63663.0
2020-08-11 12:00:00,132.43,134.68,132.38,134.34,26850.0,132.43,134.68,132.38,134.34,26850.0
2020-08-11 12:30:00,134.13,135.03,134.13,134.39,7320.0,134.13,135.03,134.13,134.39,7320.0
2020-08-11 13:00:00,134.34,134.42,133.68,134.42,5700.0,134.34,134.42,133.68,134.42,5700.0
2020-08-11 13:30:00,134.38,134.4,133.99,134.16,5400.0,134.38,134.4,133.99,134.16,5400.0
2020-08-11 14:00:00,134.21,134.46,133.57,133.64,15358.0,134.21,134.46,133.57,133.64,15358.0
2020-08-11 14:30:00,133.72,134.07,133.54,134.05,5294.0,133.72,134.07,133.54,134.05,5294.0
2020-08-11 15:00:00,134.03,134.36,133.2,133.8,25879.0,134.03,134.36,133.2,133.8,25879.0
2020-08-11 15:30:00,133.71,133.71,130.73,131.14,102765.0,133.71,133.71,130.73,131.14,102765.0
2020-08-12 09:30:00,131.17,131.52,125.47,126.62,66344.0,131.17,131.52,125.47,126.62,66344.0
2020-08-12 10:00:00,126.33,127.21,125.41,126.53,27782.0,126.33,127.21,125.41,126.53,27782.0
2020-08-12 10:30:00,126.48,127.77,125.79,126.06,35156.0,126.48,127.77,125.79,126.06,35156.0
2020-08-12 11:00:00,125.91,126.79,124.75,126.52,175728.0,125.91,126.79,124.75,126.52,175728.0
2020-08-12 11:30:00,126.61,127.33,126.57,126.74,51834.0,126.61,127.33,126.57,126.74,51834.0
2020-08-12 12:00:00,126.81,127.18,126.25,126.69,41084.0,126.81,127.18,126.25,126.69,41084.0
2020-08-12 12:30:00,126.57,126.8,126.16,126.53,33436.0,126.57,126.8,126.16,126.53,33436.0
2020-08-12 13:00:00,126.54,127.04,125.44,125.54,34072.0,126.54,127.04,125.44,125.54,34072.0
2020-08-12 13:30:00,125.52,126.67,125.05,126.67,29257.0,125.52,126.67,125.05,126.67,29257.0
2020-08-12 14:00:00,126.52,126.66,125.52,125.74,22399.0,126.52,126.66,125.52,125.74,22399.0
2020-08-12 14:30:00,125.63,126.9,125.55,126.71,176109.0,125.63,126.9,125.55,126.71,176109.0
2020-08-12 15:00:00,126.72,126.94,126.16,126.57,52256.0,126.72,126.94,126.16,126.57,52256.0
2020-08-12 15:30:00,126.64,127.17,126.27,127.17,113631.0,126.64,127.17,126.27,127.17,113631.0
2020-08-13 09:30:00,126.53,132.57,126.53,132.57,24223.0,126.53,132.57,126.53,132.57,24223.0
2020-08-13 10:00:00,132.61,135.02,132.53,134.67,27945.0,132.61,135.02,132.53,134.67,27945.0
2020-08-13 10:30:00,135.01,135.77,133.85,135.41,19017.0,135.01,135.77,133.85,135.41,19017.0
2020-08-13 11:00:00,135.46,135.88,134.66,134.67,9600.0,135.46,135.88,134.66,134.67,9600.0
2020-08-13 11:30:00,134.67,134.85,134.32,134.8,11139.0,134.67,134.85,134.32,134.8,11139.0
2020-08-13 12:00:00,134.85,135.86,134.72,135.24,21927.0,134.85,135.86,134.72,135.24,21927.0
2020-08-13 12:30:00,135.2,135.45,134.08,134.16,20605.0,135.2,135.45,134.08,134.16,20605.0
2020-08-13 13:00:00,134.25,134.47,133.04,133.24,10810.0,134.25,134.47,133.04,133.24,10810.0
2020-08-13 13:30:00,133.27,133.38,132.74,133.16,6043.0,133.27,133.38,132.74,133.16,6043.0
2020-08-13 14:00:00,133.3,133.35,132.26,132.6,10003.0,133.3,133.35,132.26,132.6,10003.0
2020-08-13 14:30:00,132.75,132.91,132.2,132.69,10700.0,132.75,132.91,132.2,132.69,10700.0
2020-08-13 15:00:00,132.83,133.5,132.73,133.5,9036.0,132.83,133.5,132.73,133.5,9036.0
2020-08-13 15:30:00,133.43,133.44,132.47,132.88,34302.0,133.43,133.44,132.47,132.88,34302.0
2020-08-14 09:30:00,132.76,133.46,131.51,132.89,12006.0,132.76,133.46,131.51,132.89,12006.0
2020-08-14 10:00:00,133.07,133.07,131.26,131.55,4831.0,133.07,133.07,131.26,131.55,4831.0
2020-08-14 10:30:00,131.42,132.62,131.42,131.9,2700.0,131.42,132.62,131.42,131.9,2700.0
2020-08-14 11:00:00,132.02,132.09,131.5,131.8,2640.0,132.02,132.09,131.5,131.8,2640.0
2020-08-14 11:30:00,131.47,131.87,131.35,131.54,3300.0,131.47,131.87,131.35,131.54,3300.0
2020-08-14 12:00:00,131.63,131.97,131.54,131.79,3239.0,131.63,131.97,131.54,131.79,3239.0
2020-08-14 12:30:00,131.75,132.48,131.75,132.48,2401.0,131.75,132.48,131.75,132.48,2401.0
2020-08-14 13:00:00,132.27,132.3,131.58,131.8,3400.0,132.27,132.3,131.58,131.8,3400.0
2020-08-14 13:30:00,131.79,131.79,131.2,131.69,2600.0,131.79,131.79,131.2,131.69,2600.0
2020-08-14 14:00:00,131.49,131.51,130.98,131.51,6984.0,131.49,131.51,130.98,131.51,6984.0
2020-08-14 14:30:00,131.65,131.66,131.24,131.4,9100.0,131.65,131.66,131.24,131.4,9100.0
2020-08-14 15:00:00,131.45,131.55,131.05,131.42,13656.0,131.45,131.55,131.05,131.42,13656.0
2020-08-14 15:30:00,131.32,131.9,131.11,131.65,38926.0,131.32,131.9,131.11,131.65,38926.0
2020-08-17 09:30:00,132.53,134.68,131.96,133.68,8736.0,132.53,134.68,131.96,133.68,8736.0
2020-08-17 10:00:00,134.03,134.12,132.16,132.44,5389.0,134.03,134.12,132.16,132.44,5389.0
2020-08-17 10:30:00,132.48,132.85,131.87,131.99,5479.0,132.48,132.85,131.87,131.99,5479.0
2020-08-17 11:00:00,132.01,133.21,131.98,133.06,12588.0,132.01,133.21,131.98,133.06,12588.0
2020-08-17 11:30:00,133.13,133.29,132.69,132.79,5750.0,133.13,133.29,132.69,132.79,5750.0
2020-08-17 12:00:00,132.71,132.96,132.25,132.33,5200.0,132.71,132.96,132.25,132.33,5200.0
2020-08-17 12:30:00,132.33,132.96,132.31,132.67,5731.0,132.33,132.96,132.31,132.67,5731.0
2020-08-17 13:00:00,132.72,132.8,132.52,132.71,3979.0,132.72,132.8,132.52,132.71,3979.0
2020-08-17 13:30:00,132.76,133.02,132.68,133.0,4720.0,132.76,133.02,132.68,133.0,4720.0
2020-08-17 14:00:00,132.93,133.13,132.73,133.11,6200.0,132.93,133.13,132.73,133.11,6200.0
2020-08-17 14:30:00,132.92,133.67,132.92,133.19,6092.0,132.92,133.67,132.92,133.19,6092.0
2020-08-17 15:00:00,133.14,133.2,132.72,132.89,8138.0,133.14,133.2,132.72,132.89,8138.0
2020-08-17 15:30:00,132.96,133.08,132.35,132.52,23803.0,132.96,133.08,132.35,132.52,23803.0
2020-08-18 09:30:00,131.09,133.3,131.0,131.63,27958.0,131.09,133.3,131.0,131.63,27958.0
2020-08-18 10:00:00,131.66,131.94,130.68,130.85,13180.0,131.66,131.94,130.68,130.85,13180.0
2020-08-18 10:30:00,130.9,131.2,130.43,131.14,32327.0,130.9,131.2,130.43,131.14,32327.0
2020-08-18 11:00:00,131.15,131.44,131.11,131.38,7404.0,131.15,131.44,131.11,131.38,7404.0
2020-08-18 11:30:00,131.37,131.58,130.66,130.99,12355.0,131.37,131.58,130.66,130.99,12355.0
2020-08-18 12:00:00,130.79,131.07,130.79,130.95,6463.0,130.79,131.07,130.79,130.95,6463.0
2020-08-18 12:30:00,131.0,131.37,131.0,131.32,5844.0,131.0,131.37,131.0,131.32,5844.0
2020-08-18 13:00:00,131.18,131.98,131.18,131.72,5240.0,131.18,131.98,131.18,131.72,5240.0
2020-08-18 13:30:00,131.71,131.94,131.52,131.56,9650.0,131.71,131.94,131.52,131.56,9650.0
2020-08-18 14:00:00,131.47,131.68,131.21,131.5,17471.0,131.47,131.68,131.21,131.5,17471.0
2020-08-18 14:30:00,131.56,131.8,131.48,131.66,9271.0,131.56,131.8,131.48,131.66,9271.0
2020-08-18 15:00:00,131.66,132.09,131.51,131.62,26767.0,131.66,132.09,131.51,131.62,26767.0
2020-08-18 15:30:00,131.56,132.02,131.07,131.98,79114.0,131.56,132.02,131.07,131.98,79114.0
2020-08-19 09:30:00,132.12,132.12,129.79,129.89,11839.0,132.12,132.12,129.79,129.89,11839.0
2020-08-19 10:00:00,130.3,132.27,130.07,132.2,16506.0,130.3,132.27,130.07,132.2,16506.0
2020-08-19 10:30:00,132.01,132.24,131.18,131.78,18987.0,132.01,132.24,131.18,131.78,18987.0
2020-08-19 11:00:00,131.89,132.08,131.25,132.02,8655.0,131.89,132.08,131.25,132.02,8655.0
2020-08-19 11:30:00,132.08,132.69,131.98,132.64,4890.0,132.08,132.69,131.98,132.64,4890.0
2020-08-19 12:00:00,132.76,132.76,132.29,132.57,2952.0,132.76,132.76,132.29,132.57,2952.0
2020-08-19 12:30:00,132.58,134.05,132.45,134.05,18075.0,132.58,134.05,132.45,134.05,18075.0
2020-08-19 13:00:00,134.0,134.31,133.89,134.24,25410.0,134.0,134.31,133.89,134.24,25410.0
2020-08-19 13:30:00,134.33,135.09,134.15,135.03,23375.0,134.33,135.09,134.15,135.03,23375.0
2020-08-19 14:00:00,135.13,135.32,134.35,135.12,68749.0,135.13,135.32,134.35,135.12,68749.0
2020-08-19 14:30:00,135.24,135.68,135.1,135.4,15367.0,135.24,135.68,135.1,135.4,15367.0
2020-08-19 15:00:00,135.38,135.54,134.99,135.22,14383.0,135.38,135.54,134.99,135.22,14383.0
2020-08-19 15:30:00,135.24,135.67,134.92,135.27,83963.0,135.24,135.67,134.92,135.27,83963.0
2020-08-20 09:30:00,133.95,135.73,133.95,135.23,7054.0,133.95,135.73,133.95,135.23,7054.0
2020-08-20 10:00:00,135.22,135.74,135.05,135.71,2800.0,135.22,135.74,135.05,135.71,2800.0
2020-08-20 10:30:00,135.75,136.0,135.2,135.83,12896.0,135.75,136.0,135.2,135.83,12896.0
2020-08-20 11:00:00,135.93,136.3,135.6,135.97,30307.0,135.93,136.3,135.6,135.97,30307.0
2020-08-20 11:30:00,136.14,137.19,136.14,137.08,3491.0,136.14,137.19,136.14,137.08,3491.0
2020-08-20 12:00:00,136.98,137.3,136.81,137.1,8113.0,136.98,137.3,136.81,137.1,8113.0
2020-08-20 12:30:00,136.99,137.94,136.99,137.71,24247.0,136.99,137.94,136.99,137.71,24247.0
2020-08-20 13:00:00,137.77,138.26,137.62,138.09,9107.0,137.77,138.26,137.62,138.09,9107.0
2020-08-20 13:30:00,138.0,138.23,137.8,138.23,5343.0,138.0,138.23,137.8,138.23,5343.0
2020-08-20 14:00:00,138.19,138.82,138.05,138.82,8900.0,138.19,138.82,138.05,138.82,8900.0
2020-08-20 14:30:00,138.78,138.82,138.33,138.7,9817.0,138.78,138.82,138.33,138.7,9817.0
2020-08-20 15:00:00,138.67,139.17,138.5,139.05,37349.0,138.67,139.17,138.5,139.05,37349.0
2020-08-20 15:30:00,138.97,140.1,138.39,138.57,102715.0,138.97,140.1,138.39,138.57,102715.0
2020-08-21 09:30:00,137.63,138.57,136.67,136.98,41531.0,137.63,138.57,136.67,136.98,41531.0
2020-08-21 10:00:00,137.0,137.0,135.52,135.95,11895.0,137.0,137.0,135.52,135.95,11895.0
2020-08-21 10:30:00,135.88,136.3,135.05,136.06,9962.0,135.88,136.3,135.05,136.06,9962.0
2020-08-21 11:00:00,135.78,135.79,134.5,135.2,16163.0,135.78,135.79,134.5,135.2,16163.0
2020-08-21 11:30:00,135.11,135.5,134.65,135.29,24495.0,135.11,135.5,134.65,135.29,24495.0
2020-08-21 12:00:00,135.33,136.06,135.33,135.56,13188.0,135.33,136.06,135.33,135.56,13188.0
2020-08-21 12:30:00,135.71,135.84,135.25,135.36,4607.0,135.71,135.84,135.25,135.36,4607.0
2020-08-21 13:00:00,135.02,135.13,133.81,134.24,17629.0,135.02,135.13,133.81,134.24,17629.0
2020-08-21 13:30:00,134.16,134.38,133.9,133.95,11553.0,134.16,134.38,133.9,133.95,11553.0
2020-08-21 14:00:00,134.27,134.28,133.88,133.92,11363.0,134.27,134.28,133.88,133.92,11363.0
2020-08-21 14:30:00,133.88,134.13,133.75,134.0,16691.0,133.88,134.13,133.75,134.0,16691.0
2020-08-21 15:00:00,134.0,134.9,133.81,134.85,14363.0,134.0,134.9,133.81,134.85,14363.0
2020-08-21 15:30:00,134.83,135.76,134.62,135.56,88805.0,134.83,135.76,134.62,135.56,88805.0
2020-08-24 09:30:00,136.36,136.84,134.81,136.22,9077.0,136.36,136.84,134.81,136.22,9077.0
2020-08-24 10:00:00,135.73,136.33,134.55,135.62,11999.0,135.73,136.33,134.55,135.62,11999.0
2020-08-24 10:30:00,135.5,135.7,133.8,134.21,6215.0,135.5,135.7,133.8,134.21,6215.0
2020-08-24 11:00:00,134.49,135.37,134.31,134.66,3800.0,134.49,135.37,134.31,134.66,3800.0
2020-08-24 11:30:00,134.64,135.3,134.39,135.05,7020.0,134.64,135.3,134.39,135.05,7020.0
2020-08-24 12:00:00,135.37,135.41,134.87,135.04,6045.0,135.37,135.41,134.87,135.04,6045.0
2020-08-24 12:30:00,134.83,135.37,134.79,135.31,15121.0,134.83,135.37,134.79,135.31,15121.0
2020-08-24 13:00:00,135.14,135.41,134.89,135.25,7450.0,135.14,135.41,134.89,135.25,7450.0
2020-08-24 13:30:00,135.22,135.75,135.14,135.56,8989.0,135.22,135.75,135.14,135.56,8989.0
2020-08-24 14:00:00,135.63,135.81,135.0,135.0,8462.0,135.63,135.81,135.0,135.0,8462.0
2020-08-24 14:30:00,134.95,135.15,134.67,135.05,12162.0,134.95,135.15,134.67,135.05,12162.0
2020-08-24 15:00:00,135.02,135.4,134.84,135.28,15756.0,135.02,135.4,134.84,135.28,15756.0
2020-08-24 15:30:00,135.27,135.87,135.16,135.76,33594.0,135.27,135.87,135.16,135.76,33594.0
2020-08-25 09:30:00,136.19,138.0,135.86,138.0,10619.0,136.19,138.0,135.86,138.0,10619.0
2020-08-25 10:00:00,137.93,138.94,137.87,138.68,8515.0,137.93,138.94,137.87,138.68,8515.0
2020-08-25 10:30:00,138.65,140.0,138.52,140.0,12613.0,138.65,140.0,138.52,140.0,12613.0
2020-08-25 11:00:00,140.0,140.1,138.81,139.4,9985.0,140.0,140.1,138.81,139.4,9985.0
2020-08-25 11:30:00,139.22,139.94,139.13,139.92,11340.0,139.22,139.94,139.13,139.92,11340.0
2020-08-25 12:00:00,139.93,140.0,139.03,139.03,35455.0,139.93,140.0,139.03,139.03,35455.0
2020-08-25 12:30:00,139.07,139.22,138.89,139.09,10979.0,139.07,139.22,138.89,139.09,10979.0
2020-08-25 13:00:00,139.05,139.26,138.88,139.26,8985.0,139.05,139.26,138.88,139.26,8985.0
2020-08-25 13:30:00,139.32,139.55,139.2,139.42,8700.0,139.32,139.55,139.2,139.42,8700.0
2020-08-25 14:00:00,139.43,139.56,139.28,139.5,14600.0,139.43,139.56,139.28,139.5,14600.0
2020-08-25 14:30:00,139.47,140.0,139.47,139.6,12917.0,139.47,140.0,139.47,139.6,12917.0
2020-08-25 15:00:00,139.6,139.64,138.83,138.89,11191.0,139.6,139.64,138.83,138.89,11191.0
2020-08-25 15:30:00,138.9,139.03,138.47,138.99,59393.0,138.9,139.03,138.47,138.99,59393.0
2020-08-26 09:30:00,139.12,142.25,139.12,142.25,15081.0,139.12,142.25,139.12,142.25,15081.0
2020-08-26 10:00:00,142.3,142.3,140.43,141.07,13386.0,142.3,142.3,140.43,141.07,13386.0
2020-08-26 10:30:00,141.02,141.46,140.48,140.86,14548.0,141.02,141.46,140.48,140.86,14548.0
2020-08-26 11:00:00,141.19,141.81,141.17,141.67,25626.0,141.19,141.81,141.17,141.67,25626.0
2020-08-26 11:30:00,141.81,142.41,141.76,142.04,8320.0,141.81,142.41,141.76,142.04,8320.0
2020-08-26 12:00:00,142.05,143.09,142.05,143.09,3656.0,142.05,143.09,142.05,143.09,3656.0
2020-08-26 12:30:00,143.08,143.09,141.99,141.99,2400.0,143.08,143.09,141.99,141.99,2400.0
2020-08-26 13:00:00,142.18,142.75,142.18,142.64,5195.0,142.18,142.75,142.18,142.64,5195.0
2020-08-26 13:30:00,142.56,142.56,142.06,142.16,7230.0,142.56,142.56,142.06,142.16,7230.0
2020-08-26 14:00:00,142.24,142.36,142.03,142.08,3443.0,142.24,142.36,142.03,142.08,3443.0
2020-08-26 14:30:00,141.99,141.99,141.03,141.32,14824.0,141.99,141.99,141.03,141.32,14824.0
2020-08-26 15:00:00,141.28,141.77,141.2,141.77,3400.0,141.28,141.77,141.2,141.77,3400.0
2020-08-26 15:30:00,141.75,142.18,141.48,141.68,38375.0,141.75,142.18,141.48,141.68,38375.0
2020-08-27 09:30:00,142.87,144.6,141.13,144.59,18162.0,142.87,144.6,141.13,144.59,18162.0
2020-08-27 10:00:00,144.4,144.77,143.0,144.35,16877.0,144.4,144.77,143.0,144.35,16877.0
2020-08-27 10:30:00,144.53,145.13,143.5,144.19,13467.0,144.53,145.13,143.5,144.19,13467.0
2020-08-27 11:00:00,144.7,144.9,142.97,143.34,4477.0,144.7,144.9,142.97,143.34,4477.0
2020-08-27 11:30:00,143.48,144.0,143.17,143.25,8276.0,143.48,144.0,143.17,143.25,8276.0
2020-08-27 12:00:00,143.34,144.06,143.16,143.23,10190.0,143.34,144.06,143.16,143.23,10190.0
2020-08-27 12:30:00,143.39,143.7,142.71,143.18,24359.0,143.39,143.7,142.71,143.18,24359.0
2020-08-27 13:00:00,143.05,143.91,142.61,143.56,21267.0,143.05,143.91,142.61,143.56,21267.0
2020-08-27 13:30:00,143.46,143.83,143.21,143.75,7949.0,143.46,143.83,143.21,143.75,7949.0
2020-08-27 14:00:00,143.69,144.25,143.69,144.15,6305.0,143.69,144.25,143.69,144.15,6305.0
2020-08-27 14:30:00,144.19,144.4,143.92,144.01,11500.0,144.19,144.4,143.92,144.01,11500.0
2020-08-27 15:00:00,144.12,144.45,144.08,144.14,13968.0,144.12,144.45,144.08,144.14,13968.0
2020-08-27 15:30:00,144.15,144.47,142.92,143.03,39353.0,144.15,144.47,142.92,143.03,39353.0
2020-08-28 09:30:00,144.37,145.82,144.37,145.58,8281.0,144.37,145.82,144.37,145.58,8281.0
2020-08-28 10:00:00,146.01,146.24,144.85,145.77,6319.0,146.01,146.24,144.85,145.77,6319.0
2020-08-28 10:30:00,145.78,145.87,145.09,145.31,6454.0,145.78,145.87,145.09,145.31,6454.0
2020-08-28 11:00:00,145.31,146.1,145.15,145.35,7501.0,145.31,146.1,145.15,145.35,7501.0
2020-08-28 11:30:00,145.34,145.6,145.1,145.24,5118.0,145.34,145.6,145.1,145.24,5118.0
2020-08-28 12:00:00,145.14,145.46,144.56,144.64,6562.0,145.14,145.46,144.56,144.64,6562.0
2020-08-28 12:30:00,144.72,144.73,144.21,144.73,3400.0,144.72,144.73,144.21,144.73,3400.0
2020-08-28 13:00:00,144.72,144.8,144.2,144.41,4321.0,144.72,144.8,144.2,144.41,4321.0
2020-08-28 13:30:00,144.23,145.26,144.05,145.09,3146.0,144.23,145.26,144.05,145.09,3146.0
2020-08-28 14:00:00,144.94,144.94,144.44,144.73,1849.0,144.94,144.94,144.44,144.73,1849.0
2020-08-28 14:30:00,144.54,145.36,144.45,145.28,9731.0,144.54,145.36,144.45,145.28,9731.0
2020-08-28 15:00:00,145.28,145.92,145.25,145.51,8800.0,145.28,145.92,145.25,145.51,8800.0
2020-08-28 15:30:00,145.5,146.56,145.33,146.4,92363.0,145.5,146.56,145.33,146.4,92363.0
2020-08-31 09:30:00,146.5,147.0,145.64,146.09,16461.0,146.5,147.0,145.64,146.09,16461.0
2020-08-31 10:00:00,146.13,147.73,146.12,146.63,8100.0,146.13,147.73,146.12,146.63,8100.0
2020-08-31 10:30:00,146.58,147.5,146.57,147.21,4937.0,146.58,147.5,146.57,147.21,4937.0
2020-08-31 11:00:00,147.34,147.44,146.18,146.67,12639.0,147.34,147.44,146.18,146.67,12639.0
2020-08-31 11:30:00,146.58,147.17,146.58,146.85,4714.0,146.58,147.17,146.58,146.85,4714.0
2020-08-31 12:00:00,146.77,147.24,145.78,145.78,30181.0,146.77,147.24,145.78,145.78,30181.0
2020-08-31 12:30:00,145.78,146.38,145.69,146.33,15571.0,145.78,146.38,145.69,146.33,15571.0
2020-08-31 13:00:00,146.25,146.46,145.87,146.1,15964.0,146.25,146.46,145.87,146.1,15964.0
2020-08-31 13:30:00,146.08,146.52,146.04,146.15,11665.0,146.08,146.52,146.04,146.15,11665.0
2020-08-31 14:00:00,146.1,146.46,145.99,146.34,6623.0,146.1,146.46,145.99,146.34,6623.0
2020-08-31 14:30:00,146.3,146.79,146.25,146.7,10022.0,146.3,146.79,146.25,146.7,10022.0
2020-08-31 15:00:00,146.8,146.8,146.25,146.78,19584.0,146.8,146.8,146.25,146.78,19584.0
2020-08-31 15:30:00,146.66,147.38,146.61,147.31,62442.0,146.66,147.38,146.61,147.31,62442.0
2020-09-01 09:30:00,147.43,149.48,146.92,149.48,21767.0,147.43,149.48,146.92,149.48,21767.0
2020-09-01 10:00:00,149.42,150.28,148.86,149.71,42221.0,149.42,150.28,148.86,149.71,42221.0
2020-09-01 10:30:00,149.77,150.21,149.42,149.64,16181.0,149.77,150.21,149.42,149.64,16181.0
2020-09-01 11:00:00,149.62,149.78,148.21,148.48,24180.0,149.62,149.78,148.21,148.48,24180.0
2020-09-01 11:30:00,148.51,149.2,148.5,148.86,19813.0,148.51,149.2,148.5,148.86,19813.0
2020-09-01 12:00:00,148.94,149.53,148.91,149.09,10155.0,148.94,149.53,148.91,149.09,10155.0
2020-09-01 12:30:00,149.06,149.41,148.99,149.25,6500.0,149.06,149.41,148.99,149.25,6500.0
2020-09-01 13:00:00,149.13,150.71,149.01,150.71,14410.0,149.13,150.71,149.01,150.71,14410.0
2020-09-01 13:30:00,150.49,150.73,149.85,149.85,6433.0,150.49,150.73,149.85,149.85,6433.0
2020-09-01 14:00:00,149.7,150.12,149.7,150.01,9812.0,149.7,150.12,149.7,150.01,9812.0
2020-09-01 14:30:00,150.02,150.32,149.48,150.18,11889.0,150.02,150.32,149.48,150.18,11889.0
2020-09-01 15:00:00,150.21,150.32,149.93,150.07,14598.0,150.21,150.32,149.93,150.07,14598.0
2020-09-01 15:30:00,150.07,151.0,150.07,150.86,32877.0,150.07,151.0,150.07,150.86,32877.0
2020-09-02 09:30:00,151.86,152.42,147.91,148.32,38048.0,151.86,152.42,147.91,148.32,38048.0
2020-09-02 10:00:00,148.15,148.56,146.95,148.19,29127.0,148.15,148.56,146.95,148.19,29127.0
2020-09-02 10:30:00,147.95,148.27,147.34,147.57,12284.0,147.95,148.27,147.34,147.57,12284.0
2020-09-02 11:00:00,147.45,147.49,146.18,146.4,30980.0,147.45,147.49,146.18,146.4,30980.0
2020-09-02 11:30:00,146.56,147.18,146.05,147.12,21169.0,146.56,147.18,146.05,147.12,21169.0
2020-09-02 12:00:00,146.93,147.14,146.14,146.99,17970.0,146.93,147.14,146.14,146.99,17970.0
2020-09-02 12:30:00,147.03,147.82,146.87,147.76,7090.0,147.03,147.82,146.87,147.76,7090.0
2020-09-02 13:00:00,147.56,148.59,147.41,148.28,9100.0,147.56,148.59,147.41,148.28,9100.0
2020-09-02 13:30:00,148.3,148.61,147.63,147.7,7141.0,148.3,148.61,147.63,147.7,7141.0
2020-09-02 14:00:00,147.8,148.23,147.54,148.23,8106.0,147.8,148.23,147.54,148.23,8106.0
2020-09-02 14:30:00,148.25,149.22,148.24,149.13,12149.0,148.25,149.22,148.24,149.13,12149.0
2020-09-02 15:00:00,149.21,150.14,148.83,149.44,11904.0,149.21,150.14,148.83,149.44,11904.0
2020-09-02 15:30:00,149.41,150.37,149.01,150.24,58363.0,149.41,150.37,149.01,150.24,58363.0
2020-09-03 09:30:00,148.2,148.84,144.17,144.96,9279.0,148.2,148.84,144.17,144.96,9279.0
2020-09-03 10:00:00,144.54,145.6,141.9,142.1,12646.0,144.54,145.6,141.9,142.1,12646.0
2020-09-03 10:30:00,142.14,142.81,141.24,141.96,13852.0,142.14,142.81,141.24,141.96,13852.0
2020-09-03 11:00:00,142.09,142.15,139.37,140.58,18545.0,142.09,142.15,139.37,140.58,18545.0
2020-09-03 11:30:00,140.79,142.38,140.32,142.17,14482.0,140.79,142.38,140.32,142.17,14482.0
2020-09-03 12:00:00,142.09,143.62,141.39,143.43,32465.0,142.09,143.62,141.39,143.43,32465.0
2020-09-03 12:30:00,143.07,143.21,141.91,142.28,43192.0,143.07,143.21,141.91,142.28,43192.0
2020-09-03 13:00:00,142.21,143.66,141.94,143.51,19403.0,142.21,143.66,141.94,143.51,19403.0
2020-09-03 13:30:00,143.51,143.57,142.0,142.38,12653.0,143.51,143.57,142.0,142.38,12653.0
2020-09-03 14:00:00,142.7,143.0,142.25,143.0,7162.0,142.7,143.0,142.25,143.0,7162.0
2020-09-03 14:30:00,142.88,143.24,141.47,141.89,23456.0,142.88,143.24,141.47,141.89,23456.0
2020-09-03 15:00:00,141.74,141.98,140.64,141.2,22775.0,141.74,141.98,140.64,141.2,22775.0
2020-09-03 15:30:00,141.2,142.58,141.1,141.71,58879.0,141.2,142.58,141.1,141.71,58879.0
2020-09-04 09:30:00,140.92,142.24,136.47,136.99,14811.0,140.92,142.24,136.47,136.99,14811.0
2020-09-04 10:00:00,136.68,137.6,134.28,134.4,10652.0,136.68,137.6,134.28,134.4,10652.0
2020-09-04 10:30:00,134.53,134.53,130.94,132.56,30688.0,134.53,134.53,130.94,132.56,30688.0
2020-09-04 11:00:00,132.44,133.68,131.39,132.89,25689.0,132.44,133.68,131.39,132.89,25689.0
2020-09-04 11:30:00,132.85,135.52,132.85,134.82,15250.0,132.85,135.52,132.85,134.82,15250.0
2020-09-04 12:00:00,135.74,136.44,135.39,136.44,13600.0,135.74,136.44,135.39,136.44,13600.0
2020-09-04 12:30:00,136.43,137.03,136.2,136.77,13114.0,136.43,137.03,136.2,136.77,13114.0
2020-09-04 13:00:00,136.41,136.41,135.73,136.19,14989.0,136.41,136.41,135.73,136.19,14989.0
2020-09-04 13:30:00,136.14,136.25,135.45,136.1,8016.0,136.14,136.25,135.45,136.1,8016.0
2020-09-04 14:00:00,135.87,136.39,135.45,136.37,8139.0,135.87,136.39,135.45,136.37,8139.0
2020-09-04 14:30:00,136.3,138.12,136.06,138.12,11129.0,136.3,138.12,136.06,138.12,11129.0
2020-09-04 15:00:00,138.0,138.99,137.82,138.8,15154.0,138.0,138.99,137.82,138.8,15154.0
2020-09-04 15:30:00,138.54,138.58,137.26,137.51,62170.0,138.54,138.58,137.26,137.51,62170.0
2020-09-08 09:30:00,132.6,136.8,131.31,136.33,19913.0,132.6,136.8,131.31,136.33,19913.0
2020-09-08 10:00:00,136.75,138.55,136.01,138.04,14814.0,136.75,138.55,136.01,138.04,14814.0
2020-09-08 10:30:00,137.96,138.53,136.95,138.09,12354.0,137.96,138.53,136.95,138.09,12354.0
2020-09-08 11:00:00,138.03,139.1,137.44,138.87,15048.0,138.03,139.1,137.44,138.87,15048.0
2020-09-08 11:30:00,139.41,139.41,137.57,138.56,8798.0,139.41,139.41,137.57,138.56,8798.0
2020-09-08 12:00:00,138.53,138.85,137.69,137.99,4286.0,138.53,138.85,137.69,137.99,4286.0
2020-09-08 12:30:00,137.85,139.7,137.85,139.51,8988.0,137.85,139.7,137.85,139.51,8988.0
2020-09-08 13:00:00,139.42,139.42,138.47,138.82,16573.0,139.42,139.42,138.47,138.82,16573.0
2020-09-08 13:30:00,138.8,140.61,138.44,140.61,12301.0,138.8,140.61,138.44,140.61,12301.0
2020-09-08 14:00:00,140.76,140.76,139.48,139.69,18233.0,140.76,140.76,139.48,139.69,18233.0
2020-09-08 14:30:00,139.7,140.49,139.28,140.22,35363.0,139.7,140.49,139.28,140.22,35363.0
2020-09-08 15:00:00,140.41,140.95,139.43,140.89,18100.0,140.41,140.95,139.43,140.89,18100.0
2020-09-08 15:30:00,140.95,141.5,139.26,139.49,58321.0,140.95,141.5,139.26,139.49,58321.0
2020-09-09 09:30:00,140.86,144.38,140.3,143.64,19798.0,140.86,144.38,140.3,143.64,19798.0
2020-09-09 10:00:00,143.97,143.97,141.8,143.35,7168.0,143.97,143.97,141.8,143.35,7168.0
2020-09-09 10:30:00,143.44,143.74,142.96,143.72,8111.0,143.44,143.74,142.96,143.72,8111.0
2020-09-09 11:00:00,143.77,144.2,143.15,143.85,12044.0,143.77,144.2,143.15,143.85,12044.0
2020-09-09 11:30:00,143.68,144.07,143.35,143.35,9812.0,143.68,144.07,143.35,143.35,9812.0
2020-09-09 12:00:00,143.55,143.77,143.31,143.49,3400.0,143.55,143.77,143.31,143.49,3400.0
2020-09-09 12:30:00,143.56,144.71,143.55,144.4,5194.0,143.56,144.71,143.55,144.4,5194.0
2020-09-09 13:00:00,144.3,144.48,143.71,144.17,7612.0,144.3,144.48,143.71,144.17,7612.0
2020-09-09 13:30:00,144.08,144.12,142.8,142.87,10946.0,144.08,144.12,142.8,142.87,10946.0
2020-09-09 14:00:00,142.81,142.81,141.9,142.23,9377.0,142.81,142.81,141.9,142.23,9377.0
2020-09-09 14:30:00,142.31,142.61,142.07,142.19,5400.0,142.31,142.61,142.07,142.19,5400.0
2020-09-09 15:00:00,142.28,143.21,142.15,142.9,7700.0,142.28,143.21,142.15,142.9,7700.0
2020-09-09 15:30:00,142.78,143.1,141.78,141.81,24758.0,142.78,143.1,141.78,141.81,24758.0
2020-09-10 09:30:00,143.28,146.62,143.28,144.74,19459.0,143.28,146.62,143.28,144.74,19459.0
2020-09-10 10:00:00,145.04,145.32,144.54,144.59,12398.0,145.04,145.32,144.54,144.59,12398.0
2020-09-10 10:30:00,144.02,144.28,141.96,142.35,11967.0,144.02,144.28,141.96,142.35,11967.0
2020-09-10 11:00:00,142.39,144.1,142.39,143.89,4440.0,142.39,144.1,142.39,143.89,4440.0
2020-09-10 11:30:00,143.82,144.25,142.93,143.13,7447.0,143.82,144.25,142.93,143.13,7447.0
2020-09-10 12:00:00,143.1,143.5,142.49,142.75,10873.0,143.1,143.5,142.49,142.75,10873.0
2020-09-10 12:30:00,142.75,143.26,142.12,143.26,4700.0,142.75,143.26,142.12,143.26,4700.0
2020-09-10 13:00:00,143.19,143.73,142.97,142.97,2900.0,143.19,143.73,142.97,142.97,2900.0
2020-09-10 13:30:00,143.15,143.53,142.25,142.38,9100.0,143.15,143.53,142.25,142.38,9100.0
2020-09-10 14:00:00,142.54,142.72,140.06,140.36,4911.0,142.54,142.72,140.06,140.36,4911.0
2020-09-10 14:30:00,140.14,141.64,140.14,141.27,5096.0,140.14,141.64,140.14,141.27,5096.0
2020-09-10 15:00:00,141.06,141.21,138.78,140.24,12440.0,141.06,141.21,138.78,140.24,12440.0
2020-09-10 15:30:00,139.94,140.99,139.87,140.11,22376.0,139.94,140.99,139.87,140.11,22376.0
2020-09-11 09:30:00,141.77,142.87,139.75,139.75,5276.0,141.77,142.87,139.75,139.75,5276.0
2020-09-11 10:00:00,139.72,140.12,139.06,139.22,3469.0,139.72,140.12,139.06,139.22,3469.0
2020-09-11 10:30:00,138.93,140.21,138.69,139.52,3611.0,138.93,140.21,138.69,139.52,3611.0
2020-09-11 11:00:00,139.44,140.04,138.79,138.93,3334.0,139.44,140.04,138.79,138.93,3334.0
2020-09-11 11:30:00,138.74,139.11,138.16,138.28,1800.0,138.74,139.11,138.16,138.28,1800.0
2020-09-11 12:00:00,138.26,138.6,138.13,138.38,2799.0,138.26,138.6,138.13,138.38,2799.0
2020-09-11 12:30:00,137.89,137.89,136.1,136.4,3500.0,137.89,137.89,136.1,136.4,3500.0
2020-09-11 13:00:00,136.43,136.52,135.57,135.57,4640.0,136.43,136.52,135.57,135.57,4640.0
2020-09-11 13:30:00,135.46,136.02,135.1,135.49,4466.0,135.46,136.02,135.1,135.49,4466.0
2020-09-11 14:00:00,135.26,136.48,135.16,136.24,2114.0,135.26,136.48,135.16,136.24,2114.0
2020-09-11 14:30:00,136.36,137.17,136.28,137.07,5400.0,136.36,137.17,136.28,137.07,5400.0
2020-09-11 15:00:00,136.67,137.6,136.08,137.59,7833.0,136.67,137.6,136.08,137.59,7833.0
2020-09-11 15:30:00,137.49,137.85,137.21,137.32,30884.0,137.49,137.85,137.21,137.32,30884.0
2020-09-14 09:30:00,139.02,141.25,138.58,140.47,7264.0,139.02,141.25,138.58,140.47,7264.0
2020-09-14 10:00:00,140.44,140.85,139.92,140.52,3700.0,140.44,140.85,139.92,140.52,3700.0
2020-09-14 10:30:00,140.22,140.82,140.08,140.81,6794.0,140.22,140.82,140.08,140.81,6794.0
2020-09-14 11:00:00,140.94,141.9,140.91,141.9,6629.0,140.94,141.9,140.91,141.9,6629.0
2020-09-14 11:30:00,141.95,142.44,141.53,142.43,3600.0,141.95,142.44,141.53,142.43,3600.0
2020-09-14 12:00:00,142.34,142.84,141.89,142.11,9609.0,142.34,142.84,141.89,142.11,9609.0
2020-09-14 12:30:00,142.07,142.67,141.75,142.31,6891.0,142.07,142.67,141.75,142.31,6891.0
2020-09-14 13:00:00,142.77,142.81,141.25,141.58,6509.0,142.77,142.81,141.25,141.58,6509.0
2020-09-14 13:30:00,141.94,142.7,141.37,142.7,6800.0,141.94,142.7,141.37,142.7,6800.0
2020-09-14 14:00:00,142.51,143.09,142.25,142.67,9104.0,142.51,143.09,142.25,142.67,9104.0
2020-09-14 14:30:00,142.64,143.23,142.52,143.13,8100.0,142.64,143.23,142.52,143.13,8100.0
2020-09-14 15:00:00,143.02,143.1,142.32,142.77,7412.0,143.02,143.1,142.32,142.77,7412.0
2020-09-14 15:30:00,142.68,144.19,142.6,143.91,59969.0,142.68,144.19,142.6,143.91,59969.0
2020-09-15 09:30:00,145.0,146.47,144.1,145.11,13315.0,145.0,146.47,144.1,145.11,13315.0
2020-09-15 10:00:00,145.28,145.29,143.54,144.25,7771.0,145.28,145.29,143.54,144.25,7771.0
2020-09-15 10:30:00,144.64,145.74,144.29,145.74,3700.0,144.64,145.74,144.29,145.74,3700.0
2020-09-15 11:00:00,145.75,146.14,145.18,145.55,3100.0,145.75,146.14,145.18,145.55,3100.0
2020-09-15 11:30:00,145.56,146.1,145.21,145.44,6043.0,145.56,146.1,145.21,145.44,6043.0
2020-09-15 12:00:00,145.39,145.99,145.24,145.54,6706.0,145.39,145.99,145.24,145.54,6706.0
2020-09-15 12:30:00,145.52,145.9,145.44,145.58,3700.0,145.52,145.9,145.44,145.58,3700.0
2020-09-15 13:00:00,145.56,145.82,145.42,145.71,3243.0,145.56,145.82,145.42,145.71,3243.0
2020-09-15 13:30:00,145.85,146.1,145.83,145.97,2315.0,145.85,146.1,145.83,145.97,2315.0
2020-09-15 14:00:00,145.86,146.71,145.63,146.52,3940.0,145.86,146.71,145.63,146.52,3940.0
2020-09-15 14:30:00,146.33,146.87,146.27,146.49,4329.0,146.33,146.87,146.27,146.49,4329.0
2020-09-15 15:00:00,146.48,146.57,145.5,146.15,8112.0,146.48,146.57,145.5,146.15,8112.0
2020-09-15 15:30:00,146.01,146.33,145.24,146.13,26959.0,146.01,146.33,145.24,146.13,26959.0
2020-09-16 09:30:00,149.63,152.43,148.57,151.6,21973.0,149.63,152.43,148.57,151.6,21973.0
2020-09-16 10:00:00,151.71,153.99,151.4,151.72,35127.0,151.71,153.99,151.4,151.72,35127.0
2020-09-16 10:30:00,151.58,151.72,149.55,149.75,8135.0,151.58,151.72,149.55,149.75,8135.0
2020-09-16 11:00:00,149.95,151.08,149.76,150.7,36884.0,149.95,151.08,149.76,150.7,36884.0
2020-09-16 11:30:00,150.59,150.75,149.71,149.71,11740.0,150.59,150.75,149.71,149.71,11740.0
2020-09-16 12:00:00,149.75,150.11,149.5,149.75,8021.0,149.75,150.11,149.5,149.75,8021.0
2020-09-16 12:30:00,149.75,149.78,148.6,148.91,4900.0,149.75,149.78,148.6,148.91,4900.0
2020-09-16 13:00:00,148.76,149.11,148.25,148.25,2710.0,148.76,149.11,148.25,148.25,2710.0
2020-09-16 13:30:00,148.31,148.44,147.83,148.44,4059.0,148.31,148.44,147.83,148.44,4059.0
2020-09-16 14:00:00,148.75,149.5,148.32,149.07,8124.0,148.75,149.5,148.32,149.07,8124.0
2020-09-16 14:30:00,149.32,149.52,148.02,148.08,5134.0,149.32,149.52,148.02,148.08,5134.0
2020-09-16 15:00:00,148.32,148.43,146.92,146.92,9016.0,148.32,148.43,146.92,146.92,9016.0
2020-09-16 15:30:00,146.84,147.59,146.56,147.03,27350.0,146.84,147.59,146.56,147.03,27350.0
2020-09-17 09:30:00,146.85,146.85,143.89,145.0,9442.0,146.85,146.85,143.89,145.0,9442.0
2020-09-17 10:00:00,145.61,146.13,144.28,144.66,4848.0,145.61,146.13,144.28,144.66,4848.0
2020-09-17 10:30:00,144.46,145.78,144.37,144.72,6725.0,144.46,145.78,144.37,144.72,6725.0
2020-09-17 11:00:00,145.0,146.7,145.0,146.09,17683.0,145.0,146.7,145.0,146.09,17683.0
2020-09-17 11:30:00,146.17,146.17,144.31,144.95,8400.0,146.17,146.17,144.31,144.95,8400.0
2020-09-17 12:00:00,145.0,145.19,144.3,145.06,26277.0,145.0,145.19,144.3,145.06,26277.0
2020-09-17 12:30:00,145.07,145.73,144.72,145.47,14220.0,145.07,145.73,144.72,145.47,14220.0
2020-09-17 13:00:00,145.47,146.6,145.46,146.25,35480.0,145.47,146.6,145.46,146.25,35480.0
2020-09-17 13:30:00,146.2,146.32,145.3,145.36,21300.0,146.2,146.32,145.3,145.36,21300.0
2020-09-17 14:00:00,145.45,145.85,144.81,144.83,32877.0,145.45,145.85,144.81,144.83,32877.0
2020-09-17 14:30:00,144.5,145.21,144.29,144.84,9198.0,144.5,145.21,144.29,144.84,9198.0
2020-09-17 15:00:00,144.8,145.11,143.96,144.06,12182.0,144.8,145.11,143.96,144.06,12182.0
2020-09-17 15:30:00,144.04,145.12,144.04,144.91,33959.0,144.04,145.12,144.04,144.91,33959.0
2020-09-18 09:30:00,145.6,146.7,145.09,146.65,28116.0,145.6,146.7,145.09,146.65,28116.0
2020-09-18 10:00:00,146.57,147.86,146.24,146.82,3602.0,146.57,147.86,146.24,146.82,3602.0
2020-09-18 10:30:00,146.47,146.47,145.35,145.35,4180.0,146.47,146.47,145.35,145.35,4180.0
2020-09-18 11:00:00,145.37,146.01,144.4,144.4,3913.0,145.37,146.01,144.4,144.4,3913.0
2020-09-18 11:30:00,144.29,144.29,143.07,143.53,5606.0,144.29,144.29,143.07,143.53,5606.0
2020-09-18 12:00:00,143.32,143.8,142.76,142.97,6000.0,143.32,143.8,142.76,142.97,6000.0
2020-09-18 12:30:00,142.86,142.86,141.35,142.01,5588.0,142.86,142.86,141.35,142.01,5588.0
2020-09-18 13:00:00,142.27,142.27,141.37,141.37,2031.0,142.27,142.27,141.37,141.37,2031.0
2020-09-18 13:30:00,141.23,142.4,141.17,142.4,4100.0,141.23,142.4,141.17,142.4,4100.0
2020-09-18 14:00:00,142.34,142.97,142.22,142.97,2228.0,142.34,142.97,142.22,142.97,2228.0
2020-09-18 14:30:00,143.06,143.23,142.5,143.23,1818.0,143.06,143.23,142.5,143.23,1818.0
2020-09-18 15:00:00,143.18,143.46,143.04,143.46,3915.0,143.18,143.46,143.04,143.46,3915.0
2020-09-18 15:30:00,143.54,144.37,143.42,143.94,36449.0,143.54,144.37,143.42,143.94,36449.0
2020-09-21 09:30:00,139.84,141.72,139.31,141.72,8190.0,139.84,141.72,139.31,141.72,8190.0
2020-09-21 10:00:00,141.86,141.86,140.54,140.54,4500.0,141.86,141.86,140.54,140.54,4500.0
2020-09-21 10:30:00,140.38,140.93,139.34,140.89,11433.0,140.38,140.93,139.34,140.89,11433.0
2020-09-21 11:00:00,141.45,141.88,140.44,141.22,5227.0,141.45,141.88,140.44,141.22,5227.0
2020-09-21 11:30:00,141.14,142.93,140.84,142.92,5649.0,141.14,142.93,140.84,142.92,5649.0
2020-09-21 12:00:00,143.1,144.15,143.0,144.15,3953.0,143.1,144.15,143.0,144.15,3953.0
2020-09-21 12:30:00,144.02,144.53,143.77,144.0,4734.0,144.02,144.53,143.77,144.0,4734.0
2020-09-21 13:00:00,144.22,144.87,143.83,144.87,1801.0,144.22,144.87,143.83,144.87,1801.0
2020-09-21 13:30:00,144.54,144.84,143.44,144.0,5800.0,144.54,144.84,143.44,144.0,5800.0
2020-09-21 14:00:00,144.13,144.44,143.63,144.05,7992.0,144.13,144.44,143.63,144.05,7992.0
2020-09-21 14:30:00,144.01,144.41,143.45,144.37,6482.0,144.01,144.41,143.45,144.37,6482.0
2020-09-21 15:00:00,144.28,145.59,144.27,145.22,7373.0,144.28,145.59,144.27,145.22,7373.0
2020-09-21 15:30:00,145.12,146.42,144.9,146.42,31550.0,145.12,146.42,144.9,146.42,31550.0
2020-09-22 09:30:00,147.45,147.84,144.29,145.58,9241.0,147.45,147.84,144.29,145.58,9241.0
2020-09-22 10:00:00,145.9,146.67,145.56,146.19,13458.0,145.9,146.67,145.56,146.19,13458.0
2020-09-22 10:30:00,146.59,146.59,145.24,145.27,2500.0,146.59,146.59,145.24,145.27,2500.0
2020-09-22 11:00:00,145.18,146.5,145.18,146.45,4479.0,145.18,146.5,145.18,146.45,4479.0
2020-09-22 11:30:00,146.38,146.89,146.13,146.68,3200.0,146.38,146.89,146.13,146.68,3200.0
2020-09-22 12:00:00,146.78,147.29,146.77,147.04,2216.0,146.78,147.29,146.77,147.04,2216.0
2020-09-22 12:30:00,147.29,147.29,146.59,147.06,2653.0,147.29,147.29,146.59,147.06,2653.0
2020-09-22 13:00:00,147.16,148.27,146.98,148.27,4880.0,147.16,148.27,146.98,148.27,4880.0
2020-09-22 13:30:00,148.29,149.11,148.16,149.09,3540.0,148.29,149.11,148.16,149.09,3540.0
2020-09-22 14:00:00,149.16,149.56,149.03,149.09,3510.0,149.16,149.56,149.03,149.09,3510.0
2020-09-22 14:30:00,149.19,149.42,148.98,149.21,4900.0,149.19,149.42,148.98,149.21,4900.0
2020-09-22 15:00:00,149.1,149.85,149.1,149.72,6913.0,149.1,149.85,149.1,149.72,6913.0
2020-09-22 15:30:00,149.63,150.2,149.54,150.17,15757.0,149.63,150.2,149.54,150.17,15757.0
2020-09-23 09:30:00,149.77,151.82,147.27,150.4,10134.0,149.77,151.82,147.27,150.4,10134.0
2020-09-23 10:00:00,150.36,151.87,150.36,151.87,8842.0,150.36,151.87,150.36,151.87,8842.0
2020-09-23 10:30:00,152.0,152.77,151.76,151.82,6751.0,152.0,152.77,151.76,151.82,6751.0
2020-09-23 11:00:00,152.0,152.66,151.57,151.72,4832.0,152.0,152.66,151.57,151.72,4832.0
2020-09-23 11:30:00,151.15,151.38,150.87,150.87,2700.0,151.15,151.38,150.87,150.87,2700.0
2020-09-23 12:00:00,150.51,150.99,150.22,150.91,4759.0,150.51,150.99,150.22,150.91,4759.0
2020-09-23 12:30:00,150.25,151.07,150.25,151.07,3563.0,150.25,151.07,150.25,151.07,3563.0
2020-09-23 13:00:00,150.99,151.43,150.79,151.11,6711.0,150.99,151.43,150.79,151.11,6711.0
2020-09-23 13:30:00,150.97,151.39,150.57,151.32,11471.0,150.97,151.39,150.57,151.32,11471.0
2020-09-23 14:00:00,151.46,151.46,149.57,150.23,13171.0,151.46,151.46,149.57,150.23,13171.0
2020-09-23 14:30:00,150.25,150.85,148.78,149.01,34907.0,150.25,150.85,148.78,149.01,34907.0
2020-09-23 15:00:00,149.19,149.19,148.15,149.0,7113.0,149.19,149.19,148.15,149.0,7113.0
2020-09-23 15:30:00,148.77,149.4,147.86,148.05,15342.0,148.77,149.4,147.86,148.05,15342.0
2020-09-24 09:30:00,147.35,147.35,143.52,144.14,5914.0,147.35,147.35,143.52,144.14,5914.0
2020-09-24 10:00:00,144.43,147.19,144.43,145.65,6700.0,144.43,147.19,144.43,145.65,6700.0
2020-09-24 10:30:00,145.98,145.98,143.22,145.24,4160.0,145.98,145.98,143.22,145.24,4160.0
2020-09-24 11:00:00,144.88,145.6,144.65,145.08,12072.0,144.88,145.6,144.65,145.08,12072.0
2020-09-24 11:30:00,144.86,145.65,144.09,144.79,15407.0,144.86,145.65,144.09,144.79,15407.0
2020-09-24 12:00:00,145.42,146.28,145.42,145.77,5086.0,145.42,146.28,145.42,145.77,5086.0
2020-09-24 12:30:00,145.68,145.68,145.15,145.66,5280.0,145.68,145.68,145.15,145.66,5280.0
2020-09-24 13:00:00,145.74,146.01,145.43,145.87,12326.0,145.74,146.01,145.43,145.87,12326.0
2020-09-24 13:30:00,146.25,146.39,145.59,145.59,7667.0,146.25,146.39,145.59,145.59,7667.0
2020-09-24 14:00:00,145.24,145.45,144.65,144.9,7836.0,145.24,145.45,144.65,144.9,7836.0
2020-09-24 14:30:00,145.11,145.89,145.02,145.04,2200.0,145.11,145.89,145.02,145.04,2200.0
2020-09-24 15:00:00,145.16,145.26,144.12,144.13,2500.0,145.16,145.26,144.12,144.13,2500.0
2020-09-24 15:30:00,144.11,145.42,143.42,144.96,23124.0,144.11,145.42,143.42,144.96,23124.0
2020-09-25 09:30:00,145.74,146.81,145.18,146.36,3545.0,145.74,146.81,145.18,146.36,3545.0
2020-09-25 10:00:00,146.44,148.7,146.43,148.66,3060.0,146.44,148.7,146.43,148.66,3060.0
2020-09-25 10:30:00,148.81,148.99,148.13,148.5,3200.0,148.81,148.99,148.13,148.5,3200.0
2020-09-25 11:00:00,148.56,149.5,148.28,149.3,5723.0,148.56,149.5,148.28,149.3,5723.0
2020-09-25 11:30:00,149.24,149.44,148.2,148.95,9063.0,149.24,149.44,148.2,148.95,9063.0
2020-09-25 12:00:00,149.59,149.83,148.94,149.83,2700.0,149.59,149.83,148.94,149.83,2700.0
2020-09-25 12:30:00,149.93,150.66,149.28,150.57,3942.0,149.93,150.66,149.28,150.57,3942.0
2020-09-25 13:00:00,150.47,151.17,150.1,150.22,4875.0,150.47,151.17,150.1,150.22,4875.0
2020-09-25 13:30:00,150.12,150.89,150.12,150.29,4519.0,150.12,150.89,150.12,150.29,4519.0
2020-09-25 14:00:00,150.23,150.71,150.23,150.47,4365.0,150.23,150.71,150.23,150.47,4365.0
2020-09-25 14:30:00,150.36,151.73,150.36,151.72,7434.0,150.36,151.73,150.36,151.72,7434.0
2020-09-25 15:00:00,151.76,152.77,151.76,152.15,20754.0,151.76,152.77,151.76,152.15,20754.0
2020-09-25 15:30:00,152.27,152.36,151.38,151.87,21838.0,152.27,152.36,151.38,151.87,21838.0
2020-09-28 09:30:00,153.57,156.72,153.57,156.16,34648.0,153.57,156.72,153.57,156.16,34648.0
2020-09-28 10:00:00,156.38,159.24,156.21,158.67,27483.0,156.38,159.24,156.21,158.67,27483.0
2020-09-28 10:30:00,158.17,158.35,157.26,157.52,5626.0,158.17,158.35,157.26,157.52,5626.0
2020-09-28 11:00:00,157.65,159.66,157.65,158.86,12985.0,157.65,159.66,157.65,158.86,12985.0
2020-09-28 11:30:00,158.87,159.14,156.82,156.85,11796.0,158.87,159.14,156.82,156.85,11796.0
2020-09-28 12:00:00,156.82,157.25,156.47,157.08,9866.0,156.82,157.25,156.47,157.08,9866.0
2020-09-28 12:30:00,157.02,157.49,156.49,157.15,9444.0,157.02,157.49,156.49,157.15,9444.0
2020-09-28 13:00:00,157.16,157.46,156.15,157.35,12632.0,157.16,157.46,156.15,157.35,12632.0
2020-09-28 13:30:00,157.43,158.05,157.42,157.88,12390.0,157.43,158.05,157.42,157.88,12390.0
2020-09-28 14:00:00,157.98,158.17,157.39,158.03,9216.0,157.98,158.17,157.39,158.03,9216.0
2020-09-28 14:30:00,158.1,158.72,158.1,158.59,10048.0,158.1,158.72,158.1,158.59,10048.0
2020-09-28 15:00:00,158.62,159.13,158.18,158.99,11767.0,158.62,159.13,158.18,158.99,11767.0
2020-09-28 15:30:00,158.94,159.14,158.2,158.55,51659.0,158.94,159.14,158.2,158.55,51659.0
2020-09-29 09:30:00,159.13,161.35,158.66,160.76,17440.0,159.13,161.35,158.66,160.76,17440.0
2020-09-29 10:00:00,161.15,162.78,160.88,162.4,19255.0,161.15,162.78,160.88,162.4,19255.0
2020-09-29 10:30:00,162.12,162.57,160.8,162.56,25997.0,162.12,162.57,160.8,162.56,25997.0
2020-09-29 11:00:00,162.72,162.72,161.35,161.67,7914.0,162.72,162.72,161.35,161.67,7914.0
2020-09-29 11:30:00,161.66,162.13,161.5,162.12,11349.0,161.66,162.13,161.5,162.12,11349.0
2020-09-29 12:00:00,162.14,162.42,161.78,162.27,5956.0,162.14,162.42,161.78,162.27,5956.0
2020-09-29 12:30:00,162.2,163.35,162.19,163.02,19918.0,162.2,163.35,162.19,163.02,19918.0
2020-09-29 13:00:00,163.03,163.03,161.93,162.4,6217.0,163.03,163.03,161.93,162.4,6217.0
2020-09-29 13:30:00,162.56,163.16,162.37,162.83,8083.0,162.56,163.16,162.37,162.83,8083.0
2020-09-29 14:00:00,162.83,162.94,162.09,162.74,6308.0,162.83,162.94,162.09,162.74,6308.0
2020-09-29 14:30:00,162.79,163.07,162.38,162.44,18635.0,162.79,163.07,162.38,162.44,18635.0
2020-09-29 15:00:00,162.26,162.87,161.72,162.46,35233.0,162.26,162.87,161.72,162.46,35233.0
2020-09-29 15:30:00,162.43,162.74,162.07,162.54,25391.0,162.43,162.74,162.07,162.54,25391.0
2020-09-30 09:30:00,161.96,165.0,161.96,164.91,12663.0,161.96,165.0,161.96,164.91,12663.0
2020-09-30 10:00:00,164.83,164.98,163.72,163.77,11150.0,164.83,164.98,163.72,163.77,11150.0
2020-09-30 10:30:00,164.06,164.5,163.76,164.16,5236.0,164.06,164.5,163.76,164.16,5236.0
2020-09-30 11:00:00,164.22,165.64,163.98,165.64,8970.0,164.22,165.64,163.98,165.64,8970.0
2020-09-30 11:30:00,165.61,167.03,165.43,167.03,10675.0,165.61,167.03,165.43,167.03,10675.0
2020-09-30 12:00:00,167.0,167.59,166.08,166.59,11719.0,167.0,167.59,166.08,166.59,11719.0
2020-09-30 12:30:00,166.5,166.57,165.64,166.42,29598.0,166.5,166.57,165.64,166.42,29598.0
2020-09-30 13:00:00,166.42,166.42,164.07,164.17,10557.0,166.42,166.42,164.07,164.17,10557.0
2020-09-30 13:30:00,164.4,164.61,163.99,164.09,5406.0,164.4,164.61,163.99,164.09,5406.0
2020-09-30 14:00:00,164.12,164.13,162.2,162.86,12748.0,164.12,164.13,162.2,162.86,12748.0
2020-09-30 14:30:00,162.57,162.88,160.86,161.95,14956.0,162.57,162.88,160.86,161.95,14956.0
2020-09-30 15:00:00,162.08,162.08,159.23,160.0,30136.0,162.08,162.08,159.23,160.0,30136.0
2020-09-30 15:30:00,159.49,161.93,159.36,161.42,67647.0,159.49,161.93,159.36,161.42,67647.0
2020-10-01 09:30:00,162.68,165.31,162.68,164.32,26110.0,162.68,165.31,162.68,164.32,26110.0
2020-10-01 10:00:00,164.2,164.9,162.4,163.16,15212.0,164.2,164.9,162.4,163.16,15212.0
2020-10-01 10:30:00,162.97,164.6,162.97,163.86,21364.0,162.97,164.6,162.97,163.86,21364.0
2020-10-01 11:00:00,164.15,164.28,163.75,163.79,10568.0,164.15,164.28,163.75,163.79,10568.0
2020-10-01 11:30:00,163.82,164.35,163.25,163.41,9705.0,163.82,164.35,163.25,163.41,9705.0
2020-10-01 12:00:00,163.14,163.28,162.52,163.01,15389.0,163.14,163.28,162.52,163.01,15389.0
2020-10-01 12:30:00,163.08,164.29,162.84,163.6,13407.0,163.08,164.29,162.84,163.6,13407.0
2020-10-01 13:00:00,163.7,164.48,163.56,164.06,11028.0,163.7,164.48,163.56,164.06,11028.0
2020-10-01 13:30:00,164.21,164.89,164.04,164.04,25183.0,164.21,164.89,164.04,164.04,25183.0
2020-10-01 14:00:00,163.71,163.72,162.8,163.68,11416.0,163.71,163.72,162.8,163.68,11416.0
2020-10-01 14:30:00,163.68,164.88,163.68,164.5,10412.0,163.68,164.88,163.68,164.5,10412.0
2020-10-01 15:00:00,164.43,164.51,162.59,162.64,23278.0,164.43,164.51,162.59,162.64,23278.0
2020-10-01 15:30:00,162.71,162.82,161.6,162.4,71901.0,162.71,162.82,161.6,162.4,71901.0
2020-10-02 09:30:00,167.52,167.52,162.05,164.68,80564.0,167.52,167.52,162.05,164.68,80564.0
2020-10-02 10:00:00,165.59,166.13,164.02,165.16,25610.0,165.59,166.13,164.02,165.16,25610.0
2020-10-02 10:30:00,164.72,165.48,164.51,165.22,14804.0,164.72,165.48,164.51,165.22,14804.0
2020-10-02 11:00:00,165.12,165.64,165.07,165.43,11834.0,165.12,165.64,165.07,165.43,11834.0
2020-10-02 11:30:00,165.25,165.37,164.55,165.28,11047.0,165.25,165.37,164.55,165.28,11047.0
2020-10-02 12:00:00,165.18,165.84,164.01,165.8,19575.0,165.18,165.84,164.01,165.8,19575.0
2020-10-02 12:30:00,165.88,166.19,165.33,165.76,14904.0,165.88,166.19,165.33,165.76,14904.0
2020-10-02 13:00:00,165.47,165.47,164.43,164.71,7724.0,165.47,165.47,164.43,164.71,7724.0
2020-10-02 13:30:00,164.72,164.73,163.81,164.11,5558.0,164.72,164.73,163.81,164.11,5558.0
2020-10-02 14:00:00,164.1,164.27,163.59,164.03,9598.0,164.1,164.27,163.59,164.03,9598.0
2020-10-02 14:30:00,163.99,164.0,162.82,163.67,8351.0,163.99,164.0,162.82,163.67,8351.0
2020-10-02 15:00:00,163.83,164.45,163.11,164.05,8614.0,163.83,164.45,163.11,164.05,8614.0
2020-10-02 15:30:00,164.06,165.65,164.01,164.69,50159.0,164.06,165.65,164.01,164.69,50159.0
2020-10-05 09:30:00,166.06,168.26,164.96,168.04,16884.0,166.06,168.26,164.96,168.04,16884.0
2020-10-05 10:00:00,168.54,170.45,168.18,170.43,13470.0,168.54,170.45,168.18,170.43,13470.0
2020-10-05 10:30:00,170.42,170.64,169.75,170.34,6376.0,170.42,170.64,169.75,170.34,6376.0
2020-10-05 11:00:00,170.5,170.51,168.85,169.41,8532.0,170.5,170.51,168.85,169.41,8532.0
2020-10-05 11:30:00,169.35,169.59,168.36,168.78,4700.0,169.35,169.59,168.36,168.78,4700.0
2020-10-05 12:00:00,168.75,169.97,168.74,169.97,4012.0,168.75,169.97,168.74,169.97,4012.0
2020-10-05 12:30:00,169.99,171.51,169.86,171.46,7547.0,169.99,171.51,169.86,171.46,7547.0
2020-10-05 13:00:00,171.37,171.59,170.4,170.59,10772.0,171.37,171.59,170.4,170.59,10772.0
2020-10-05 13:30:00,170.84,170.84,169.83,170.26,5908.0,170.84,170.84,169.83,170.26,5908.0
2020-10-05 14:00:00,170.11,170.29,169.27,169.43,8368.0,170.11,170.29,169.27,169.43,8368.0
2020-10-05 14:30:00,169.59,171.68,169.59,171.53,11415.0,169.59,171.68,169.59,171.53,11415.0
2020-10-05 15:00:00,171.73,173.15,171.38,172.94,14230.0,171.73,173.15,171.38,172.94,14230.0
2020-10-05 15:30:00,172.72,173.38,172.04,172.18,74118.0,172.72,173.38,172.04,172.18,74118.0
2020-10-06 09:30:00,171.66,172.0,169.57,170.14,11653.0,171.66,172.0,169.57,170.14,11653.0
2020-10-06 10:00:00,170.22,171.93,170.13,171.39,11730.0,170.22,171.93,170.13,171.39,11730.0
2020-10-06 10:30:00,171.36,171.91,170.49,171.04,8900.0,171.36,171.91,170.49,171.04,8900.0
2020-10-06 11:00:00,170.76,171.2,169.4,170.61,10820.0,170.76,171.2,169.4,170.61,10820.0
2020-10-06 11:30:00,170.59,171.59,170.26,171.58,13786.0,170.59,171.59,170.26,171.58,13786.0
2020-10-06 12:00:00,171.58,172.59,171.58,172.52,4873.0,171.58,172.59,171.58,172.52,4873.0
2020-10-06 12:30:00,173.09,173.09,172.29,173.07,11460.0,173.09,173.09,172.29,173.07,11460.0
2020-10-06 13:00:00,173.11,174.04,172.93,173.9,4000.0,173.11,174.04,172.93,173.9,4000.0
2020-10-06 13:30:00,174.0,175.68,174.0,175.25,13401.0,174.0,175.68,174.0,175.25,13401.0
2020-10-06 14:00:00,175.24,175.7,175.17,175.35,6200.0,175.24,175.7,175.17,175.35,6200.0
2020-10-06 14:30:00,175.06,175.62,171.92,173.63,20783.0,175.06,175.62,171.92,173.63,20783.0
2020-10-06 15:00:00,173.5,173.99,172.0,172.9,34063.0,173.5,173.99,172.0,172.9,34063.0
2020-10-06 15:30:00,172.84,173.26,170.29,172.17,86329.0,172.84,173.26,170.29,172.17,86329.0
2020-10-07 09:30:00,174.74,175.0,172.41,172.41,7438.0,174.74,175.0,172.41,172.41,7438.0
2020-10-07 10:00:00,172.41,173.16,172.27,172.66,6370.0,172.41,173.16,172.27,172.66,6370.0
2020-10-07 10:30:00,172.73,173.73,172.24,173.73,2681.0,172.73,173.73,172.24,173.73,2681.0
2020-10-07 11:00:00,173.71,174.4,173.29,173.75,8125.0,173.71,174.4,173.29,173.75,8125.0
2020-10-07 11:30:00,173.9,174.63,173.9,174.63,1500.0,173.9,174.63,173.9,174.63,1500.0
2020-10-07 12:00:00,174.51,175.49,174.25,175.12,4927.0,174.51,175.49,174.25,175.12,4927.0
2020-10-07 12:30:00,175.13,176.6,175.13,176.57,6927.0,175.13,176.6,175.13,176.57,6927.0
2020-10-07 13:00:00,176.58,177.67,176.42,177.61,7906.0,176.58,177.67,176.42,177.61,7906.0
2020-10-07 13:30:00,177.55,178.99,177.34,178.69,12988.0,177.55,178.99,177.34,178.69,12988.0
2020-10-07 14:00:00,178.53,179.91,178.32,179.83,11480.0,178.53,179.91,178.32,179.83,11480.0
2020-10-07 14:30:00,179.65,180.68,179.2,180.18,9300.0,179.65,180.68,179.2,180.18,9300.0
2020-10-07 15:00:00,180.05,181.13,179.93,181.03,10680.0,180.05,181.13,179.93,181.03,10680.0
2020-10-07 15:30:00,181.25,181.26,178.02,179.01,66773.0,181.25,181.26,178.02,179.01,66773.0
2020-10-08 09:30:00,180.84,181.51,179.53,181.51,15296.0,180.84,181.51,179.53,181.51,15296.0
2020-10-08 10:00:00,181.5,181.71,178.82,179.07,12852.0,181.5,181.71,178.82,179.07,12852.0
2020-10-08 10:30:00,179.23,179.26,178.42,178.42,25700.0,179.23,179.26,178.42,178.42,25700.0
2020-10-08 11:00:00,178.87,180.82,178.5,179.71,4910.0,178.87,180.82,178.5,179.71,4910.0
2020-10-08 11:30:00,180.05,180.25,179.45,179.92,7602.0,180.05,180.25,179.45,179.92,7602.0
2020-10-08 12:00:00,180.12,180.91,180.03,180.8,4897.0,180.12,180.91,180.03,180.8,4897.0
2020-10-08 12:30:00,180.77,180.77,179.38,179.59,6976.0,180.77,180.77,179.38,179.59,6976.0
2020-10-08 13:00:00,179.52,179.63,178.85,179.3,1977.0,179.52,179.63,178.85,179.3,1977.0
2020-10-08 13:30:00,179.59,179.81,179.35,179.46,3747.0,179.59,179.81,179.35,179.46,3747.0
2020-10-08 14:00:00,179.45,180.23,179.06,180.22,6116.0,179.45,180.23,179.06,180.22,6116.0
2020-10-08 14:30:00,180.03,180.53,179.64,179.81,5895.0,180.03,180.53,179.64,179.81,5895.0
2020-10-08 15:00:00,179.61,180.38,179.09,180.05,21030.0,179.61,180.38,179.09,180.05,21030.0
2020-10-08 15:30:00,179.96,180.67,179.48,180.65,43410.0,179.96,180.67,179.48,180.65,43410.0
2020-10-09 09:30:00,182.9,184.69,180.2,183.12,13928.0,182.9,184.69,180.2,183.12,13928.0
2020-10-09 10:00:00,183.5,183.86,182.69,182.81,4564.0,183.5,183.86,182.69,182.81,4564.0
2020-10-09 10:30:00,182.8,183.98,182.59,183.53,4529.0,182.8,183.98,182.59,183.53,4529.0
2020-10-09 11:00:00,183.78,183.78,182.23,182.23,4298.0,183.78,183.78,182.23,182.23,4298.0
2020-10-09 11:30:00,182.26,182.31,180.53,180.88,10792.0,182.26,182.31,180.53,180.88,10792.0
2020-10-09 12:00:00,181.01,182.22,180.85,181.68,11713.0,181.01,182.22,180.85,181.68,11713.0
2020-10-09 12:30:00,181.63,182.15,181.26,181.99,13169.0,181.63,182.15,181.26,181.99,13169.0
2020-10-09 13:00:00,181.99,183.53,181.98,183.49,15326.0,181.99,183.53,181.98,183.49,15326.0
2020-10-09 13:30:00,183.58,183.94,182.26,182.73,23546.0,183.58,183.94,182.26,182.73,23546.0
2020-10-09 14:00:00,182.7,183.37,182.08,182.98,7662.0,182.7,183.37,182.08,182.98,7662.0
2020-10-09 14:30:00,182.86,183.46,182.48,182.9,6817.0,182.86,183.46,182.48,182.9,6817.0
2020-10-09 15:00:00,182.81,184.01,182.81,183.87,3837.0,182.81,184.01,182.81,183.87,3837.0
2020-10-09 15:30:00,184.01,184.01,183.0,183.96,28619.0,184.01,184.01,183.0,183.96,28619.0
2020-10-12 09:30:00,185.63,187.31,182.4,183.35,8907.0,185.63,187.31,182.4,183.35,8907.0
2020-10-12 10:00:00,185.12,187.03,184.79,186.52,6458.0,185.12,187.03,184.79,186.52,6458.0
2020-10-12 10:30:00,186.82,187.43,186.41,186.94,3783.0,186.82,187.43,186.41,186.94,3783.0
2020-10-12 11:00:00,187.57,187.57,186.34,186.58,4976.0,187.57,187.57,186.34,186.58,4976.0
2020-10-12 11:30:00,186.61,186.61,184.48,186.3,18806.0,186.61,186.61,184.48,186.3,18806.0
2020-10-12 12:00:00,186.32,188.01,186.09,188.01,6050.0,186.32,188.01,186.09,188.01,6050.0
2020-10-12 12:30:00,188.15,189.01,187.84,188.1,9315.0,188.15,189.01,187.84,188.1,9315.0
2020-10-12 13:00:00,188.36,189.25,188.02,189.14,8416.0,188.36,189.25,188.02,189.14,8416.0
2020-10-12 13:30:00,189.34,189.59,188.32,188.99,10212.0,189.34,189.59,188.32,188.99,10212.0
2020-10-12 14:00:00,188.78,189.93,188.73,189.82,12640.0,188.78,189.93,188.73,189.82,12640.0
2020-10-12 14:30:00,189.82,189.82,188.91,189.4,11509.0,189.82,189.82,188.91,189.4,11509.0
2020-10-12 15:00:00,189.5,189.77,188.55,189.22,15438.0,189.5,189.77,188.55,189.22,15438.0
2020-10-12 15:30:00,189.27,189.42,188.53,188.72,59142.0,189.27,189.42,188.53,188.72,59142.0
2020-10-13 09:30:00,188.9,190.41,187.79,188.72,9705.0,188.9,190.41,187.79,188.72,9705.0
2020-10-13 10:00:00,188.87,189.47,188.0,188.49,5455.0,188.87,189.47,188.0,188.49,5455.0
2020-10-13 10:30:00,188.56,188.56,187.06,187.53,14278.0,188.56,188.56,187.06,187.53,14278.0
2020-10-13 11:00:00,187.18,188.39,187.14,187.77,3060.0,187.18,188.39,187.14,187.77,3060.0
2020-10-13 11:30:00,187.89,189.96,187.89,189.72,13530.0,187.89,189.96,187.89,189.72,13530.0
2020-10-13 12:00:00,189.72,189.76,189.08,189.61,10880.0,189.72,189.76,189.08,189.61,10880.0
2020-10-13 12:30:00,189.47,189.5,188.58,188.86,10079.0,189.47,189.5,188.58,188.86,10079.0
2020-10-13 13:00:00,189.0,189.25,188.51,188.56,4357.0,189.0,189.25,188.51,188.56,4357.0
2020-10-13 13:30:00,188.78,189.15,188.13,188.5,6663.0,188.78,189.15,188.13,188.5,6663.0
2020-10-13 14:00:00,188.36,188.91,187.82,188.46,5795.0,188.36,188.91,187.82,188.46,5795.0
2020-10-13 14:30:00,188.2,188.95,188.0,188.67,2800.0,188.2,188.95,188.0,188.67,2800.0
2020-10-13 15:00:00,188.55,189.89,188.42,189.7,12718.0,188.55,189.89,188.42,189.7,12718.0
2020-10-13 15:30:00,189.75,190.64,188.82,189.05,29052.0,189.75,190.64,188.82,189.05,29052.0
2020-10-14 09:30:00,190.21,191.94,190.1,191.28,7161.0,190.21,191.94,190.1,191.28,7161.0
2020-10-14 10:00:00,191.25,191.99,190.67,191.2,14086.0,191.25,191.99,190.67,191.2,14086.0
2020-10-14 10:30:00,191.18,191.59,190.51,191.2,14338.0,191.18,191.59,190.51,191.2,14338.0
2020-10-14 11:00:00,190.96,191.4,190.75,191.08,2919.0,190.96,191.4,190.75,191.08,2919.0
2020-10-14 11:30:00,190.94,191.3,189.94,189.94,15500.0,190.94,191.3,189.94,189.94,15500.0
2020-10-14 12:00:00,189.73,189.76,187.23,187.57,6812.0,189.73,189.76,187.23,187.57,6812.0
2020-10-14 12:30:00,187.69,188.28,187.58,187.97,12560.0,187.69,188.28,187.58,187.97,12560.0
2020-10-14 13:00:00,188.04,188.29,187.34,187.99,5299.0,188.04,188.29,187.34,187.99,5299.0
2020-10-14 13:30:00,187.92,188.57,187.85,188.57,2325.0,187.92,188.57,187.85,188.57,2325.0
2020-10-14 14:00:00,188.67,189.65,188.19,188.25,4180.0,188.67,189.65,188.19,188.25,4180.0
2020-10-14 14:30:00,188.31,188.35,187.76,188.07,4347.0,188.31,188.35,187.76,188.07,4347.0
2020-10-14 15:00:00,188.23,189.79,188.19,189.78,10144.0,188.23,189.79,188.19,189.78,10144.0
2020-10-14 15:30:00,189.88,190.84,189.88,190.48,57835.0,189.88,190.84,189.88,190.48,57835.0
2020-10-15 09:30:00,185.94,193.19,185.48,192.82,28898.0,185.94,193.19,185.48,192.82,28898.0
2020-10-15 10:00:00,192.59,193.46,189.84,191.03,12961.0,192.59,193.46,189.84,191.03,12961.0
2020-10-15 10:30:00,190.34,191.35,189.79,191.35,9900.0,190.34,191.35,189.79,191.35,9900.0
2020-10-15 11:00:00,191.03,193.07,190.84,192.88,5281.0,191.03,193.07,190.84,192.88,5281.0
2020-10-15 11:30:00,193.08,194.5,193.08,194.18,16295.0,193.08,194.5,193.08,194.18,16295.0
2020-10-15 12:00:00,194.29,194.84,194.08,194.41,7639.0,194.29,194.84,194.08,194.41,7639.0
2020-10-15 12:30:00,194.5,195.0,193.27,193.93,14601.0,194.5,195.0,193.27,193.93,14601.0
2020-10-15 13:00:00,193.99,196.17,193.97,194.33,25762.0,193.99,196.17,193.97,194.33,25762.0
2020-10-15 13:30:00,194.35,194.35,193.57,193.59,8972.0,194.35,194.35,193.57,193.59,8972.0
2020-10-15 14:00:00,193.74,193.88,192.82,192.94,5869.0,193.74,193.88,192.82,192.94,5869.0
2020-10-15 14:30:00,193.23,193.25,192.08,192.48,4060.0,193.23,193.25,192.08,192.48,4060.0
2020-10-15 15:00:00,192.58,194.7,192.57,194.62,6635.0,192.58,194.7,192.57,194.62,6635.0
2020-10-15 15:30:00,194.41,194.59,193.49,193.77,26315.0,194.41,194.59,193.49,193.77,26315.0
2020-10-16 09:30:00,196.22,196.32,192.02,193.27,16285.0,196.22,196.32,192.02,193.27,16285.0
2020-10-16 10:00:00,192.94,194.98,192.24,194.53,21489.0,192.94,194.98,192.24,194.53,21489.0
2020-10-16 10:30:00,194.87,195.86,193.9,193.9,9100.0,194.87,195.86,193.9,193.9,9100.0
2020-10-16 11:00:00,193.63,194.15,192.55,193.23,6923.0,193.63,194.15,192.55,193.23,6923.0
2020-10-16 11:30:00,193.71,194.27,193.19,194.0,30998.0,193.71,194.27,193.19,194.0,30998.0
2020-10-16 12:00:00,194.12,194.68,193.74,194.68,3573.0,194.12,194.68,193.74,194.68,3573.0
2020-10-16 12:30:00,194.67,194.68,193.3,193.42,6975.0,194.67,194.68,193.3,193.42,6975.0
2020-10-16 13:00:00,193.77,195.5,193.77,195.4,4929.0,193.77,195.5,193.77,195.4,4929.0
2020-10-16 13:30:00,195.58,195.91,195.25,195.25,5921.0,195.58,195.91,195.25,195.25,5921.0
2020-10-16 14:00:00,195.16,195.35,194.77,195.2,4600.0,195.16,195.35,194.77,195.2,4600.0
2020-10-16 14:30:00,195.22,195.61,194.79,195.61,11800.0,195.22,195.61,194.79,195.61,11800.0
2020-10-16 15:00:00,195.45,195.65,193.28,193.83,4895.0,195.45,195.65,193.28,193.83,4895.0
2020-10-16 15:30:00,193.86,193.86,191.66,192.71,11845.0,193.86,193.86,191.66,192.71,11845.0
2020-10-19 09:30:00,194.33,195.36,193.86,194.98,7950.0,194.33,195.36,193.86,194.98,7950.0
2020-10-19 10:00:00,194.71,195.98,194.63,195.17,14726.0,194.71,195.98,194.63,195.17,14726.0
2020-10-19 10:30:00,195.16,195.66,194.05,194.98,6243.0,195.16,195.66,194.05,194.98,6243.0
2020-10-19 11:00:00,194.79,195.26,194.05,194.3,4950.0,194.79,195.26,194.05,194.3,4950.0
2020-10-19 11:30:00,194.31,195.38,193.79,194.28,7890.0,194.31,195.38,193.79,194.28,7890.0
2020-10-19 12:00:00,194.58,194.92,194.09,194.31,1600.0,194.58,194.92,194.09,194.31,1600.0
2020-10-19 12:30:00,194.22,194.43,193.97,194.25,5405.0,194.22,194.43,193.97,194.25,5405.0
2020-10-19 13:00:00,194.18,194.82,193.98,194.07,3309.0,194.18,194.82,193.98,194.07,3309.0
2020-10-19 13:30:00,194.27,194.38,192.41,192.73,4100.0,194.27,194.38,192.41,192.73,4100.0
2020-10-19 14:00:00,192.57,193.45,192.45,193.45,3600.0,192.57,193.45,192.45,193.45,3600.0
2020-10-19 14:30:00,193.44,193.44,191.72,191.84,10890.0,193.44,193.44,191.72,191.84,10890.0
2020-10-19 15:00:00,190.9,191.57,190.18,191.21,18679.0,190.9,191.57,190.18,191.21,18679.0
2020-10-19 15:30:00,191.37,191.89,190.92,191.29,17180.0,191.37,191.89,190.92,191.29,17180.0
2020-10-20 09:30:00,191.95,195.12,191.95,193.72,5298.0,191.95,195.12,191.95,193.72,5298.0
2020-10-20 10:00:00,193.75,194.33,193.35,193.7,2614.0,193.75,194.33,193.35,193.7,2614.0
2020-10-20 10:30:00,193.52,193.9,192.08,192.83,7366.0,193.52,193.9,192.08,192.83,7366.0
2020-10-20 11:00:00,192.61,193.23,192.26,192.97,2200.0,192.61,193.23,192.26,192.97,2200.0
2020-10-20 11:30:00,192.9,194.21,192.47,193.95,5700.0,192.9,194.21,192.47,193.95,5700.0
2020-10-20 12:00:00,194.12,194.25,193.83,194.0,5954.0,194.12,194.25,193.83,194.0,5954.0
2020-10-20 12:30:00,193.82,194.22,193.16,193.24,2430.0,193.82,194.22,193.16,193.24,2430.0
2020-10-20 13:00:00,193.19,193.64,193.04,193.28,2323.0,193.19,193.64,193.04,193.28,2323.0
2020-10-20 13:30:00,193.15,193.63,192.99,193.4,1600.0,193.15,193.63,192.99,193.4,1600.0
2020-10-20 14:00:00,193.53,193.54,193.13,193.28,1618.0,193.53,193.54,193.13,193.28,1618.0
2020-10-20 14:30:00,193.11,193.21,192.09,192.09,2900.0,193.11,193.21,192.09,192.09,2900.0
2020-10-20 15:00:00,192.33,192.56,190.23,191.18,14421.0,192.33,192.56,190.23,191.18,14421.0
2020-10-20 15:30:00,190.98,191.37,190.0,190.35,32385.0,190.98,191.37,190.0,190.35,32385.0
2020-10-21 09:30:00,191.98,196.37,191.53,192.18,12193.0,191.98,196.37,191.53,192.18,12193.0
2020-10-21 10:00:00,191.89,192.66,191.76,191.84,3060.0,191.89,192.66,191.76,191.84,3060.0
2020-10-21 10:30:00,191.81,191.96,189.77,190.24,15961.0,191.81,191.96,189.77,190.24,15961.0
2020-10-21 11:00:00,190.02,190.02,187.34,189.23,8247.0,190.02,190.02,187.34,189.23,8247.0
2020-10-21 11:30:00,189.38,190.43,188.9,188.91,2918.0,189.38,190.43,188.9,188.91,2918.0
2020-10-21 12:00:00,188.54,189.24,188.11,188.78,3830.0,188.54,189.24,188.11,188.78,3830.0
2020-10-21 12:30:00,188.83,188.86,186.75,186.78,18145.0,188.83,188.86,186.75,186.78,18145.0
2020-10-21 13:00:00,186.78,188.18,186.36,187.92,10424.0,186.78,188.18,186.36,187.92,10424.0
2020-10-21 13:30:00,187.9,188.1,187.3,187.83,6984.0,187.9,188.1,187.3,187.83,6984.0
2020-10-21 14:00:00,187.7,188.09,187.57,188.06,6052.0,187.7,188.09,187.57,188.06,6052.0
2020-10-21 14:30:00,188.2,188.95,188.09,188.86,7145.0,188.2,188.95,188.09,188.86,7145.0
2020-10-21 15:00:00,188.84,188.84,188.02,188.33,6607.0,188.84,188.84,188.02,188.33,6607.0
2020-10-21 15:30:00,188.33,188.52,186.66,186.66,32582.0,188.33,188.52,186.66,186.66,32582.0
2020-10-22 09:30:00,186.59,188.0,186.59,187.83,26625.0,186.59,188.0,186.59,187.83,26625.0
2020-10-22 10:00:00,187.13,187.13,183.12,184.23,7962.0,187.13,187.13,183.12,184.23,7962.0
2020-10-22 10:30:00,183.96,183.96,181.26,182.53,22738.0,183.96,183.96,181.26,182.53,22738.0
2020-10-22 11:00:00,182.56,185.63,182.56,184.63,7740.0,182.56,185.63,182.56,184.63,7740.0
2020-10-22 11:30:00,184.71,184.87,183.91,184.59,2700.0,184.71,184.87,183.91,184.59,2700.0
2020-10-22 12:00:00,184.44,185.17,183.95,183.95,8555.0,184.44,185.17,183.95,183.95,8555.0
2020-10-22 12:30:00,183.9,184.2,183.42,184.13,3472.0,183.9,184.2,183.42,184.13,3472.0
2020-10-22 13:00:00,184.4,185.42,183.98,185.42,5362.0,184.4,185.42,183.98,185.42,5362.0
2020-10-22 13:30:00,185.44,186.57,185.08,186.54,3613.0,185.44,186.57,185.08,186.54,3613.0
2020-10-22 14:00:00,186.39,187.1,185.86,186.87,5714.0,186.39,187.1,185.86,186.87,5714.0
2020-10-22 14:30:00,186.68,186.74,185.66,186.2,4700.0,186.68,186.74,185.66,186.2,4700.0
2020-10-22 15:00:00,185.93,186.0,185.19,185.74,5300.0,185.93,186.0,185.19,185.74,5300.0
2020-10-22 15:30:00,185.91,186.41,185.51,186.19,26571.0,185.91,186.41,185.51,186.19,26571.0
2020-10-23 09:30:00,186.98,186.98,185.45,185.91,7987.0,186.98,186.98,185.45,185.91,7987.0
2020-10-23 10:00:00,184.94,187.65,184.74,187.65,1813.0,184.94,187.65,184.74,187.65,1813.0
2020-10-23 10:30:00,187.21,188.03,187.2,187.97,4250.0,187.21,188.03,187.2,187.97,4250.0
2020-10-23 11:00:00,187.46,188.42,187.34,188.38,2900.0,187.46,188.42,187.34,188.38,2900.0
2020-10-23 11:30:00,188.36,188.36,187.35,188.01,2525.0,188.36,188.36,187.35,188.01,2525.0
2020-10-23 12:00:00,187.86,189.31,187.85,188.84,10573.0,187.86,189.31,187.85,188.84,10573.0
2020-10-23 12:30:00,188.81,189.86,188.81,189.85,6151.0,188.81,189.86,188.81,189.85,6151.0
2020-10-23 13:00:00,189.9,190.28,189.74,190.04,4906.0,189.9,190.28,189.74,190.04,4906.0
2020-10-23 13:30:00,190.3,190.56,189.92,190.34,6001.0,190.3,190.56,189.92,190.34,6001.0
2020-10-23 14:00:00,190.43,190.6,190.3,190.39,2200.0,190.43,190.6,190.3,190.39,2200.0
2020-10-23 14:30:00,190.49,190.49,189.61,190.2,6010.0,190.49,190.49,189.61,190.2,6010.0
2020-10-23 15:00:00,190.1,191.4,190.03,190.9,4864.0,190.1,191.4,190.03,190.9,4864.0
2020-10-23 15:30:00,190.97,191.37,190.56,191.02,28788.0,190.97,191.37,190.56,191.02,28788.0
2020-10-26 09:30:00,187.57,190.21,187.57,190.21,2977.0,187.57,190.21,187.57,190.21,2977.0
2020-10-26 10:00:00,190.32,190.32,187.19,187.19,7420.0,190.32,190.32,187.19,187.19,7420.0
2020-10-26 10:30:00,187.56,188.62,186.81,187.23,3694.0,187.56,188.62,186.81,187.23,3694.0
2020-10-26 11:00:00,186.5,187.37,185.94,186.48,7141.0,186.5,187.37,185.94,186.48,7141.0
2020-10-26 11:30:00,186.26,187.6,185.83,187.18,5700.0,186.26,187.6,185.83,187.18,5700.0
2020-10-26 12:00:00,186.99,187.74,186.8,187.7,3685.0,186.99,187.74,186.8,187.7,3685.0
2020-10-26 12:30:00,187.72,187.92,186.97,187.47,18010.0,187.72,187.92,186.97,187.47,18010.0
2020-10-26 13:00:00,187.68,187.77,186.69,186.69,19224.0,187.68,187.77,186.69,186.69,19224.0
2020-10-26 13:30:00,186.82,187.73,186.17,187.73,8099.0,186.82,187.73,186.17,187.73,8099.0
2020-10-26 14:00:00,187.56,188.31,187.55,188.11,5697.0,187.56,188.31,187.55,188.11,5697.0
2020-10-26 14:30:00,188.14,188.44,187.41,187.78,3229.0,188.14,188.44,187.41,187.78,3229.0
2020-10-26 15:00:00,187.81,188.03,187.07,187.81,3100.0,187.81,188.03,187.07,187.81,3100.0
2020-10-26 15:30:00,187.78,188.78,187.74,188.6,27332.0,187.78,188.78,187.74,188.6,27332.0
2020-10-27 09:30:00,190.35,192.58,188.23,191.17,10087.0,190.35,192.58,188.23,191.17,10087.0
2020-10-27 10:00:00,191.29,191.29,189.72,190.85,5107.0,191.29,191.29,189.72,190.85,5107.0
2020-10-27 10:30:00,190.38,191.72,190.21,191.41,2872.0,190.38,191.72,190.21,191.41,2872.0
2020-10-27 11:00:00,191.0,192.82,190.87,192.05,9768.0,191.0,192.82,190.87,192.05,9768.0
2020-10-27 11:30:00,191.93,192.83,191.74,191.81,5289.0,191.93,192.83,191.74,191.81,5289.0
2020-10-27 12:00:00,191.72,191.72,190.78,191.25,4700.0,191.72,191.72,190.78,191.25,4700.0
2020-10-27 12:30:00,190.96,191.65,190.81,191.43,6200.0,190.96,191.65,190.81,191.43,6200.0
2020-10-27 13:00:00,191.43,191.52,190.54,191.49,6304.0,191.43,191.52,190.54,191.49,6304.0
2020-10-27 13:30:00,191.49,191.68,191.04,191.44,6195.0,191.49,191.68,191.04,191.44,6195.0
2020-10-27 14:00:00,191.65,191.69,190.17,190.72,10384.0,191.65,191.69,190.17,190.72,10384.0
2020-10-27 14:30:00,190.68,190.76,189.11,189.89,30559.0,190.68,190.76,189.11,189.89,30559.0
2020-10-27 15:00:00,189.89,189.89,188.66,189.47,24530.0,189.89,189.89,188.66,189.47,24530.0
2020-10-27 15:30:00,189.34,190.51,189.09,190.25,71949.0,189.34,190.51,189.09,190.25,71949.0
2020-10-28 09:30:00,186.66,186.9,181.2,185.03,10415.0,186.66,186.9,181.2,185.03,10415.0
2020-10-28 10:00:00,185.71,185.71,182.88,183.6,8556.0,185.71,185.71,182.88,183.6,8556.0
2020-10-28 10:30:00,183.77,185.27,183.77,184.94,6339.0,183.77,185.27,183.77,184.94,6339.0
2020-10-28 11:00:00,184.87,185.35,184.27,184.67,3887.0,184.87,185.35,184.27,184.67,3887.0
2020-10-28 11:30:00,184.66,185.77,184.33,185.18,3900.0,184.66,185.77,184.33,185.18,3900.0
2020-10-28 12:00:00,184.71,186.28,184.71,185.54,2133.0,184.71,186.28,184.71,185.54,2133.0
2020-10-28 12:30:00,184.75,185.59,184.29,185.59,8058.0,184.75,185.59,184.29,185.59,8058.0
2020-10-28 13:00:00,185.81,185.83,184.64,185.18,3100.0,185.81,185.83,184.64,185.18,3100.0
2020-10-28 13:30:00,185.29,187.16,185.28,186.77,6414.0,185.29,187.16,185.28,186.77,6414.0
2020-10-28 14:00:00,186.61,187.42,185.59,186.55,5481.0,186.61,187.42,185.59,186.55,5481.0
2020-10-28 14:30:00,186.59,186.81,185.74,186.7,4617.0,186.59,186.81,185.74,186.7,4617.0
2020-10-28 15:00:00,186.76,187.42,186.32,187.31,10475.0,186.76,187.42,186.32,187.31,10475.0
2020-10-28 15:30:00,187.27,187.85,185.7,186.23,41687.0,187.27,187.85,185.7,186.23,41687.0
2020-10-29 09:30:00,186.58,188.23,186.33,187.82,7495.0,186.58,188.23,186.33,187.82,7495.0
2020-10-29 10:00:00,188.13,189.2,186.95,188.99,7000.0,188.13,189.2,186.95,188.99,7000.0
2020-10-29 10:30:00,188.98,188.98,186.86,187.28,5054.0,188.98,188.98,186.86,187.28,5054.0
2020-10-29 11:00:00,187.23,189.0,187.14,188.42,6080.0,187.23,189.0,187.14,188.42,6080.0
2020-10-29 11:30:00,188.35,188.58,187.29,187.57,11792.0,188.35,188.58,187.29,187.57,11792.0
2020-10-29 12:00:00,187.49,187.76,186.94,187.23,17137.0,187.49,187.76,186.94,187.23,17137.0
2020-10-29 12:30:00,187.16,187.93,186.45,187.5,16700.0,187.16,187.93,186.45,187.5,16700.0
2020-10-29 13:00:00,187.36,188.19,186.95,188.19,5208.0,187.36,188.19,186.95,188.19,5208.0
2020-10-29 13:30:00,188.21,188.53,187.4,188.35,11651.0,188.21,188.53,187.4,188.35,11651.0
2020-10-29 14:00:00,188.41,190.5,188.36,190.5,13136.0,188.41,190.5,188.36,190.5,13136.0
2020-10-29 14:30:00,190.32,190.34,188.73,188.73,11215.0,190.32,190.34,188.73,188.73,11215.0
2020-10-29 15:00:00,188.87,189.36,188.16,188.94,19393.0,188.87,189.36,188.16,188.94,19393.0
2020-10-29 15:30:00,188.62,189.8,188.4,188.7,46592.0,188.62,189.8,188.4,188.7,46592.0
2020-10-30 09:30:00,187.3,188.43,185.34,186.13,45688.0,187.3,188.43,185.34,186.13,45688.0
2020-10-30 10:00:00,186.32,186.84,185.3,185.45,15604.0,186.32,186.84,185.3,185.45,15604.0
2020-10-30 10:30:00,185.77,186.03,182.65,182.65,16953.0,185.77,186.03,182.65,182.65,16953.0
2020-10-30 11:00:00,183.15,185.24,182.99,184.59,3986.0,183.15,185.24,182.99,184.59,3986.0
2020-10-30 11:30:00,184.4,185.82,184.26,184.84,19445.0,184.4,185.82,184.26,184.84,19445.0
2020-10-30 12:00:00,184.56,187.35,184.45,187.35,8462.0,184.56,187.35,184.45,187.35,8462.0
2020-10-30 12:30:00,187.41,188.06,186.55,186.9,7056.0,187.41,188.06,186.55,186.9,7056.0
2020-10-30 13:00:00,187.04,187.26,186.12,186.62,20895.0,187.04,187.26,186.12,186.62,20895.0
2020-10-30 13:30:00,186.56,186.68,185.72,186.62,11341.0,186.56,186.68,185.72,186.62,11341.0
2020-10-30 14:00:00,186.41,187.37,186.05,186.27,11344.0,186.41,187.37,186.05,186.27,11344.0
2020-10-30 14:30:00,186.28,186.48,184.72,184.81,14238.0,186.28,186.48,184.72,184.81,14238.0
2020-10-30 15:00:00,184.95,185.79,184.52,185.42,13487.0,184.95,185.79,184.52,185.42,13487.0
2020-10-30 15:30:00,185.31,185.73,183.18,185.6,39099.0,185.31,185.73,183.18,185.6,39099.0
2020-11-02 09:30:00,184.92,187.78,183.36,187.03,18928.0,184.92,187.78,183.36,187.03,18928.0
2020-11-02 10:00:00,187.41,189.38,186.06,187.91,6799.0,187.41,189.38,186.06,187.91,6799.0
2020-11-02 10:30:00,188.63,188.89,186.21,187.23,4715.0,188.63,188.89,186.21,187.23,4715.0
2020-11-02 11:00:00,186.54,187.25,184.93,184.95,5150.0,186.54,187.25,184.93,184.95,5150.0
2020-11-02 11:30:00,184.87,184.87,183.48,183.48,7810.0,184.87,184.87,183.48,183.48,7810.0
2020-11-02 12:00:00,183.53,183.8,182.75,182.77,8132.0,183.53,183.8,182.75,182.77,8132.0
2020-11-02 12:30:00,182.7,182.7,180.72,181.22,12311.0,182.7,182.7,180.72,181.22,12311.0
2020-11-02 13:00:00,181.11,181.11,179.83,180.47,10856.0,181.11,181.11,179.83,180.47,10856.0
2020-11-02 13:30:00,180.47,180.48,178.02,178.02,9954.0,180.47,180.48,178.02,178.02,9954.0
2020-11-02 14:00:00,178.25,178.93,177.72,178.61,21112.0,178.25,178.93,177.72,178.61,21112.0
2020-11-02 14:30:00,178.59,179.75,178.07,179.68,7227.0,178.59,179.75,178.07,179.68,7227.0
2020-11-02 15:00:00,179.68,179.89,178.95,179.18,12203.0,179.68,179.89,178.95,179.18,12203.0
2020-11-02 15:30:00,179.46,180.51,179.27,180.29,43280.0,179.46,180.51,179.27,180.29,43280.0
2020-11-03 09:30:00,183.32,184.44,182.18,184.44,15750.0,183.32,184.44,182.18,184.44,15750.0
2020-11-03 10:00:00,184.43,186.05,184.38,185.75,10797.0,184.43,186.05,184.38,185.75,10797.0
2020-11-03 10:30:00,186.03,186.03,184.39,185.44,10300.0,186.03,186.03,184.39,185.44,10300.0
2020-11-03 11:00:00,185.87,186.18,184.46,184.58,10774.0,185.87,186.18,184.46,184.58,10774.0
2020-11-03 11:30:00,184.7,185.96,184.7,185.36,6818.0,184.7,185.96,184.7,185.36,6818.0
2020-11-03 12:00:00,185.4,186.99,185.38,186.87,4657.0,185.4,186.99,185.38,186.87,4657.0
2020-11-03 12:30:00,186.97,187.51,186.74,187.23,9534.0,186.97,187.51,186.74,187.23,9534.0
2020-11-03 13:00:00,187.06,187.35,185.76,185.94,10386.0,187.06,187.35,185.76,185.94,10386.0
2020-11-03 13:30:00,186.17,186.17,185.08,185.16,2906.0,186.17,186.17,185.08,185.16,2906.0
2020-11-03 14:00:00,185.41,186.34,185.37,185.78,8029.0,185.41,186.34,185.37,185.78,8029.0
2020-11-03 14:30:00,185.83,186.39,185.69,186.22,2931.0,185.83,186.39,185.69,186.22,2931.0
2020-11-03 15:00:00,186.04,186.04,184.79,185.93,11716.0,186.04,186.04,184.79,185.93,11716.0
2020-11-03 15:30:00,186.11,187.08,185.29,185.91,36164.0,186.11,187.08,185.29,185.91,36164.0
2020-11-04 09:30:00,191.73,196.62,191.42,195.33,15798.0,191.73,196.62,191.42,195.33,15798.0
2020-11-04 10:00:00,196.18,198.79,195.48,196.49,14146.0,196.18,198.79,195.48,196.49,14146.0
2020-11-04 10:30:00,196.91,197.31,195.1,196.18,10788.0,196.91,197.31,195.1,196.18,10788.0
2020-11-04 11:00:00,196.02,196.63,195.3,195.83,10008.0,196.02,196.63,195.3,195.83,10008.0
2020-11-04 11:30:00,196.56,197.55,196.2,196.56,5828.0,196.56,197.55,196.2,196.56,5828.0
2020-11-04 12:00:00,196.84,197.99,196.84,197.42,10899.0,196.84,197.99,196.84,197.42,10899.0
2020-11-04 12:30:00,197.45,198.29,197.45,197.79,6664.0,197.45,198.29,197.45,197.79,6664.0
2020-11-04 13:00:00,197.94,199.65,196.77,199.33,22257.0,197.94,199.65,196.77,199.33,22257.0
2020-11-04 13:30:00,199.49,200.45,197.73,199.82,19993.0,199.49,200.45,197.73,199.82,19993.0
2020-11-04 14:00:00,199.04,200.02,198.59,199.32,7118.0,199.04,200.02,198.59,199.32,7118.0
2020-11-04 14:30:00,199.22,200.16,198.57,200.16,25773.0,199.22,200.16,198.57,200.16,25773.0
2020-11-04 15:00:00,199.85,200.1,198.79,199.56,31007.0,199.85,200.1,198.79,199.56,31007.0
2020-11-04 15:30:00,199.5,203.26,198.07,202.48,158510.0,199.5,203.26,198.07,202.48,158510.0
2020-11-05 09:30:00,206.31,207.67,201.94,203.03,22902.0,206.31,207.67,201.94,203.03,22902.0
2020-11-05 10:00:00,202.06,202.93,195.18,195.37,67726.0,202.06,202.93,195.18,195.37,67726.0
2020-11-05 10:30:00,195.37,198.52,194.06,198.5,72609.0,195.37,198.52,194.06,198.5,72609.0
2020-11-05 11:00:00,198.44,201.03,195.17,196.56,55049.0,198.44,201.03,195.17,196.56,55049.0
2020-11-05 11:30:00,196.93,198.45,194.41,196.94,58505.0,196.93,198.45,194.41,196.94,58505.0
2020-11-05 12:00:00,196.9,197.64,194.54,196.84,80556.0,196.9,197.64,194.54,196.84,80556.0
2020-11-05 12:30:00,197.08,197.45,191.15,191.37,108258.0,197.08,197.45,191.15,191.37,108258.0
2020-11-05 13:00:00,191.62,193.12,188.67,188.94,64295.0,191.62,193.12,188.67,188.94,64295.0
2020-11-05 13:30:00,188.68,191.6,188.56,189.01,64152.0,188.68,191.6,188.56,189.01,64152.0
2020-11-05 14:00:00,189.25,190.28,188.42,189.45,34470.0,189.25,190.28,188.42,189.45,34470.0
2020-11-05 14:30:00,189.66,192.69,189.49,192.68,22463.0,189.66,192.69,189.49,192.68,22463.0
2020-11-05 15:00:00,192.57,194.59,192.57,193.25,39899.0,192.57,194.59,192.57,193.25,39899.0
2020-11-05 15:30:00,193.22,193.59,189.56,191.45,116489.0,193.22,193.59,189.56,191.45,116489.0
2020-11-06 09:30:00,183.3,185.82,180.44,185.81,62983.0,183.3,185.82,180.44,185.81,62983.0
2020-11-06 10:00:00,186.08,190.0,185.51,189.09,24658.0,186.08,190.0,185.51,189.09,24658.0
2020-11-06 10:30:00,189.09,192.89,189.08,192.15,8482.0,189.09,192.89,189.08,192.15,8482.0
2020-11-06 11:00:00,190.97,194.51,190.96,192.19,14252.0,190.97,194.51,190.96,192.19,14252.0
2020-11-06 11:30:00,192.9,194.18,191.42,191.91,10819.0,192.9,194.18,191.42,191.91,10819.0
2020-11-06 12:00:00,191.72,192.31,190.56,191.73,8002.0,191.72,192.31,190.56,191.73,8002.0
2020-11-06 12:30:00,192.0,192.47,189.82,189.99,13010.0,192.0,192.47,189.82,189.99,13010.0
2020-11-06 13:00:00,190.02,191.87,189.91,191.37,5222.0,190.02,191.87,189.91,191.37,5222.0
2020-11-06 13:30:00,191.28,191.79,190.9,191.26,6866.0,191.28,191.79,190.9,191.26,6866.0
2020-11-06 14:00:00,191.18,191.41,190.11,190.9,11855.0,191.18,191.41,190.11,190.9,11855.0
2020-11-06 14:30:00,190.89,191.01,189.5,189.81,25631.0,190.89,191.01,189.5,189.81,25631.0
2020-11-06 15:00:00,189.81,191.84,189.81,191.12,12424.0,189.81,191.84,189.81,191.12,12424.0
2020-11-06 15:30:00,190.83,191.9,188.42,189.31,90106.0,190.83,191.9,188.42,189.31,90106.0
2020-11-09 09:30:00,192.59,201.43,192.17,199.46,22622.0,192.59,201.43,192.17,199.46,22622.0
2020-11-09 10:00:00,199.71,201.2,198.98,199.23,10072.0,199.71,201.2,198.98,199.23,10072.0
2020-11-09 10:30:00,199.17,202.02,198.09,202.02,10142.0,199.17,202.02,198.09,202.02,10142.0
2020-11-09 11:00:00,202.0,204.2,200.22,203.9,16587.0,202.0,204.2,200.22,203.9,16587.0
2020-11-09 11:30:00,203.99,206.94,203.35,206.09,34339.0,203.99,206.94,203.35,206.09,34339.0
2020-11-09 12:00:00,206.3,207.5,204.32,204.74,32520.0,206.3,207.5,204.32,204.74,32520.0
2020-11-09 12:30:00,204.78,206.67,204.25,206.23,30905.0,204.78,206.67,204.25,206.23,30905.0
2020-11-09 13:00:00,206.58,207.49,206.12,206.88,20554.0,206.58,207.49,206.12,206.88,20554.0
2020-11-09 13:30:00,207.21,209.59,206.55,209.47,21255.0,207.21,209.59,206.55,209.47,21255.0
2020-11-09 14:00:00,209.04,209.09,206.78,208.42,24002.0,209.04,209.09,206.78,208.42,24002.0
2020-11-09 14:30:00,207.53,207.53,204.43,205.51,21644.0,207.53,207.53,204.43,205.51,21644.0
2020-11-09 15:00:00,205.37,206.41,204.68,204.85,41819.0,205.37,206.41,204.68,204.85,41819.0
2020-11-09 15:30:00,205.17,205.84,203.98,204.68,131820.0,205.17,205.84,203.98,204.68,131820.0
2020-11-10 09:30:00,201.6,202.16,198.13,199.86,88929.0,201.6,202.16,198.13,199.86,88929.0
2020-11-10 10:00:00,199.47,200.1,193.3,193.81,40769.0,199.47,200.1,193.3,193.81,40769.0
2020-11-10 10:30:00,193.81,195.44,191.49,193.98,19809.0,193.81,195.44,191.49,193.98,19809.0
2020-11-10 11:00:00,193.62,196.19,193.36,195.28,13018.0,193.62,196.19,193.36,195.28,13018.0
2020-11-10 11:30:00,195.73,197.53,195.25,196.81,9649.0,195.73,197.53,195.25,196.81,9649.0
2020-11-10 12:00:00,196.84,198.34,196.28,196.6,12127.0,196.84,198.34,196.28,196.6,12127.0
2020-11-10 12:30:00,196.34,197.0,195.68,196.4,12026.0,196.34,197.0,195.68,196.4,12026.0
2020-11-10 13:00:00,196.77,196.9,194.7,194.93,9813.0,196.77,196.9,194.7,194.93,9813.0
2020-11-10 13:30:00,195.3,196.52,194.72,195.38,16505.0,195.3,196.52,194.72,195.38,16505.0
2020-11-10 14:00:00,195.6,197.13,195.59,196.08,7673.0,195.6,197.13,195.59,196.08,7673.0
2020-11-10 14:30:00,196.23,197.51,196.08,196.84,10316.0,196.23,197.51,196.08,196.84,10316.0
2020-11-10 15:00:00,196.45,196.7,195.36,196.14,15101.0,196.45,196.7,195.36,196.14,15101.0
2020-11-10 15:30:00,196.0,197.09,195.55,196.57,46873.0,196.0,197.09,195.55,196.57,46873.0
2020-11-11 09:30:00,199.51,202.0,197.38,197.76,6006.0,199.51,202.0,197.38,197.76,6006.0
2020-11-11 10:00:00,198.31,198.31,196.64,196.64,5488.0,198.31,198.31,196.64,196.64,5488.0
2020-11-11 10:30:00,196.6,197.47,195.43,195.96,6045.0,196.6,197.47,195.43,195.96,6045.0
2020-11-11 11:00:00,195.38,195.47,193.78,194.59,14610.0,195.38,195.47,193.78,194.59,14610.0
2020-11-11 11:30:00,194.9,197.07,194.05,196.33,11377.0,194.9,197.07,194.05,196.33,11377.0
2020-11-11 12:00:00,196.36,196.6,194.19,194.87,7805.0,196.36,196.6,194.19,194.87,7805.0
2020-11-11 12:30:00,194.9,194.9,193.09,193.43,7173.0,194.9,194.9,193.09,193.43,7173.0
2020-11-11 13:00:00,193.51,194.98,193.08,194.0,3700.0,193.51,194.98,193.08,194.0,3700.0
2020-11-11 13:30:00,194.01,195.19,193.71,195.19,9149.0,194.01,195.19,193.71,195.19,9149.0
2020-11-11 14:00:00,194.85,195.63,193.37,193.44,5970.0,194.85,195.63,193.37,193.44,5970.0
2020-11-11 14:30:00,193.42,193.72,192.05,192.23,5061.0,193.42,193.72,192.05,192.23,5061.0
2020-11-11 15:00:00,192.42,192.82,191.88,192.0,8446.0,192.42,192.82,191.88,192.0,8446.0
2020-11-11 15:30:00,192.0,193.75,191.89,192.64,30699.0,192.0,193.75,191.89,192.64,30699.0
2020-11-12 09:30:00,194.63,196.09,193.09,193.15,6300.0,194.63,196.09,193.09,193.15,6300.0
2020-11-12 10:00:00,193.17,195.31,192.31,193.9,14635.0,193.17,195.31,192.31,193.9,14635.0
2020-11-12 10:30:00,194.3,195.55,193.71,194.13,5319.0,194.3,195.55,193.71,194.13,5319.0
2020-11-12 11:00:00,194.31,195.45,193.98,194.5,7268.0,194.31,195.45,193.98,194.5,7268.0
2020-11-12 11:30:00,194.76,194.9,193.01,193.51,4344.0,194.76,194.9,193.01,193.51,4344.0
2020-11-12 12:00:00,193.57,194.78,193.57,194.33,7217.0,193.57,194.78,193.57,194.33,7217.0
2020-11-12 12:30:00,194.28,194.28,192.49,192.6,2700.0,194.28,194.28,192.49,192.6,2700.0
2020-11-12 13:00:00,192.56,192.62,191.47,191.55,13307.0,192.56,192.62,191.47,191.55,13307.0
2020-11-12 13:30:00,191.33,193.18,190.69,192.9,4221.0,191.33,193.18,190.69,192.9,4221.0
2020-11-12 14:00:00,192.71,193.19,192.4,192.62,5791.0,192.71,193.19,192.4,192.62,5791.0
2020-11-12 14:30:00,192.68,192.82,191.07,191.34,9011.0,192.68,192.82,191.07,191.34,9011.0
2020-11-12 15:00:00,191.18,192.06,191.0,191.89,5300.0,191.18,192.06,191.0,191.89,5300.0
2020-11-12 15:30:00,191.72,192.76,191.45,192.75,23665.0,191.72,192.76,191.45,192.75,23665.0
2020-11-13 09:30:00,194.29,195.78,191.75,191.96,26491.0,194.29,195.78,191.75,191.96,26491.0
2020-11-13 10:00:00,191.83,192.17,190.88,191.25,11798.0,191.83,192.17,190.88,191.25,11798.0
2020-11-13 10:30:00,191.23,191.47,187.5,187.5,22437.0,191.23,191.47,187.5,187.5,22437.0
2020-11-13 11:00:00,187.66,191.25,187.66,190.78,12001.0,187.66,191.25,187.66,190.78,12001.0
2020-11-13 11:30:00,191.27,191.27,190.34,190.77,8352.0,191.27,191.27,190.34,190.77,8352.0
2020-11-13 12:00:00,190.53,190.82,189.77,189.92,3002.0,190.53,190.82,189.77,189.92,3002.0
2020-11-13 12:30:00,189.92,190.51,189.61,190.32,3171.0,189.92,190.51,189.61,190.32,3171.0
2020-11-13 13:00:00,190.41,190.59,189.6,189.89,3740.0,190.41,190.59,189.6,189.89,3740.0
2020-11-13 13:30:00,189.54,189.63,188.26,188.26,2448.0,189.54,189.63,188.26,188.26,2448.0
2020-11-13 14:00:00,188.37,188.66,187.59,187.87,7546.0,188.37,188.66,187.59,187.87,7546.0
2020-11-13 14:30:00,187.93,188.94,187.83,188.18,9230.0,187.93,188.94,187.83,188.18,9230.0
2020-11-13 15:00:00,188.4,188.59,188.05,188.53,17940.0,188.4,188.59,188.05,188.53,17940.0
2020-11-13 15:30:00,188.57,189.78,187.6,189.14,58466.0,188.57,189.78,187.6,189.14,58466.0
2020-11-16 09:30:00,188.17,188.17,182.37,185.14,31069.0,188.17,188.17,182.37,185.14,31069.0
2020-11-16 10:00:00,185.32,185.7,183.45,185.19,12500.0,185.32,185.7,183.45,185.19,12500.0
2020-11-16 10:30:00,185.41,187.0,184.57,185.57,10832.0,185.41,187.0,184.57,185.57,10832.0
2020-11-16 11:00:00,185.5,185.72,182.82,183.17,11256.0,185.5,185.72,182.82,183.17,11256.0
2020-11-16 11:30:00,183.24,183.42,181.85,182.8,11971.0,183.24,183.42,181.85,182.8,11971.0
2020-11-16 12:00:00,182.65,182.93,180.92,181.02,11178.0,182.65,182.93,180.92,181.02,11178.0
2020-11-16 12:30:00,181.16,181.31,179.93,180.66,22448.0,181.16,181.31,179.93,180.66,22448.0
2020-11-16 13:00:00,180.85,181.02,179.89,179.92,6642.0,180.85,181.02,179.89,179.92,6642.0
2020-11-16 13:30:00,180.09,181.32,179.76,181.14,5891.0,180.09,181.32,179.76,181.14,5891.0
2020-11-16 14:00:00,181.1,181.1,180.01,180.59,8400.0,181.1,181.1,180.01,180.59,8400.0
2020-11-16 14:30:00,180.52,180.85,180.32,180.66,5642.0,180.52,180.85,180.32,180.66,5642.0
2020-11-16 15:00:00,180.66,181.34,180.49,180.88,38150.0,180.66,181.34,180.49,180.88,38150.0
2020-11-16 15:30:00,180.88,184.24,180.57,184.24,75407.0,180.88,184.24,180.57,184.24,75407.0
2020-11-17 09:30:00,184.51,185.91,183.08,185.08,11373.0,184.51,185.91,183.08,185.08,11373.0
2020-11-17 10:00:00,185.07,188.92,184.59,187.65,18967.0,185.07,188.92,184.59,187.65,18967.0
2020-11-17 10:30:00,187.72,188.54,187.02,187.32,8829.0,187.72,188.54,187.02,187.32,8829.0
2020-11-17 11:00:00,186.94,187.0,185.31,185.31,7534.0,186.94,187.0,185.31,185.31,7534.0
2020-11-17 11:30:00,185.42,185.99,185.1,185.76,3351.0,185.42,185.99,185.1,185.76,3351.0
2020-11-17 12:00:00,185.86,185.86,184.98,185.51,5381.0,185.86,185.86,184.98,185.51,5381.0
2020-11-17 12:30:00,185.54,186.36,185.2,185.8,7902.0,185.54,186.36,185.2,185.8,7902.0
2020-11-17 13:00:00,185.94,187.8,185.94,187.8,7343.0,185.94,187.8,185.94,187.8,7343.0
2020-11-17 13:30:00,188.0,188.06,186.86,186.99,4099.0,188.0,188.06,186.86,186.99,4099.0
2020-11-17 14:00:00,187.1,188.26,187.1,187.25,8429.0,187.1,188.26,187.1,187.25,8429.0
2020-11-17 14:30:00,187.25,187.67,186.89,187.65,11596.0,187.25,187.67,186.89,187.65,11596.0
2020-11-17 15:00:00,187.47,187.47,186.2,186.99,12830.0,187.47,187.47,186.2,186.99,12830.0
2020-11-17 15:30:00,186.99,187.14,186.31,186.86,27294.0,186.99,187.14,186.31,186.86,27294.0
2020-11-18 09:30:00,186.93,187.54,184.69,185.07,4059.0,186.93,187.54,184.69,185.07,4059.0
2020-11-18 10:00:00,184.7,187.41,184.39,186.75,9314.0,184.7,187.41,184.39,186.75,9314.0
2020-11-18 10:30:00,186.89,189.39,186.78,189.39,10216.0,186.89,189.39,186.78,189.39,10216.0
2020-11-18 11:00:00,189.31,189.64,188.97,189.55,14605.0,189.31,189.64,188.97,189.55,14605.0
2020-11-18 11:30:00,189.68,190.51,189.09,190.21,3262.0,189.68,190.51,189.09,190.21,3262.0
2020-11-18 12:00:00,190.82,192.58,190.51,192.37,25114.0,190.82,192.58,190.51,192.37,25114.0
2020-11-18 12:30:00,192.68,193.43,192.63,193.33,8178.0,192.68,193.43,192.63,193.33,8178.0
2020-11-18 13:00:00,192.98,193.7,192.5,192.94,13579.0,192.98,193.7,192.5,192.94,13579.0
2020-11-18 13:30:00,192.88,194.28,192.73,192.82,10389.0,192.88,194.28,192.73,192.82,10389.0
2020-11-18 14:00:00,192.99,193.06,192.18,192.38,12364.0,192.99,193.06,192.18,192.38,12364.0
2020-11-18 14:30:00,192.47,193.92,192.34,193.44,10546.0,192.47,193.92,192.34,193.44,10546.0
2020-11-18 15:00:00,193.56,194.46,193.11,193.17,18624.0,193.56,194.46,193.11,193.17,18624.0
2020-11-18 15:30:00,193.17,193.17,191.32,191.32,28244.0,193.17,193.17,191.32,191.32,28244.0
2020-11-19 09:30:00,190.99,193.18,188.78,193.05,21653.0,190.99,193.18,188.78,193.05,21653.0
2020-11-19 10:00:00,193.64,193.68,191.53,192.39,14507.0,193.64,193.68,191.53,192.39,14507.0
2020-11-19 10:30:00,192.4,194.32,192.05,193.05,12100.0,192.4,194.32,192.05,193.05,12100.0
2020-11-19 11:00:00,193.09,194.52,192.96,193.41,11991.0,193.09,194.52,192.96,193.41,11991.0
2020-11-19 11:30:00,193.37,194.71,192.9,194.15,20989.0,193.37,194.71,192.9,194.15,20989.0
2020-11-19 12:00:00,194.15,194.37,191.01,191.01,15941.0,194.15,194.37,191.01,191.01,15941.0
2020-11-19 12:30:00,191.07,192.03,190.93,190.93,6677.0,191.07,192.03,190.93,190.93,6677.0
2020-11-19 13:00:00,191.66,193.4,191.64,192.74,4100.0,191.66,193.4,191.64,192.74,4100.0
2020-11-19 13:30:00,193.03,193.7,192.55,193.69,3400.0,193.03,193.7,192.55,193.69,3400.0
2020-11-19 14:00:00,193.67,193.75,193.24,193.39,7556.0,193.67,193.75,193.24,193.39,7556.0
2020-11-19 14:30:00,193.59,194.69,193.54,194.31,9876.0,193.59,194.69,193.54,194.31,9876.0
2020-11-19 15:00:00,194.02,194.48,193.1,194.02,14171.0,194.02,194.48,193.1,194.02,14171.0
2020-11-19 15:30:00,194.03,194.16,192.98,193.73,34093.0,194.03,194.16,192.98,193.73,34093.0
2020-11-20 09:30:00,194.0,194.0,189.91,190.46,11914.0,194.0,194.0,189.91,190.46,11914.0
2020-11-20 10:00:00,191.35,194.31,190.98,194.31,5107.0,191.35,194.31,190.98,194.31,5107.0
2020-11-20 10:30:00,194.0,194.62,193.45,194.17,3696.0,194.0,194.62,193.45,194.17,3696.0
2020-11-20 11:00:00,194.59,195.44,194.59,195.19,5829.0,194.59,195.44,194.59,195.19,5829.0
2020-11-20 11:30:00,195.25,195.92,195.08,195.92,4407.0,195.25,195.92,195.08,195.92,4407.0
2020-11-20 12:00:00,195.58,196.03,195.58,196.03,1521.0,195.58,196.03,195.58,196.03,1521.0
2020-11-20 12:30:00,196.03,196.27,195.75,195.94,4476.0,196.03,196.27,195.75,195.94,4476.0
2020-11-20 13:00:00,195.84,196.51,195.35,196.32,4400.0,195.84,196.51,195.35,196.32,4400.0
2020-11-20 13:30:00,196.23,197.88,195.96,197.88,34774.0,196.23,197.88,195.96,197.88,34774.0
2020-11-20 14:00:00,197.81,198.14,197.15,197.45,10032.0,197.81,198.14,197.15,197.45,10032.0
2020-11-20 14:30:00,197.39,197.5,196.36,196.64,5590.0,197.39,197.5,196.36,196.64,5590.0
2020-11-20 15:00:00,196.65,196.87,195.4,195.44,6501.0,196.65,196.87,195.4,195.44,6501.0
2020-11-20 15:30:00,195.31,195.99,194.73,195.08,18641.0,195.31,195.99,194.73,195.08,18641.0
2020-11-23 09:30:00,196.16,197.57,193.93,195.99,7980.0,196.16,197.57,193.93,195.99,7980.0
2020-11-23 10:00:00,195.69,195.69,192.57,192.89,8890.0,195.69,195.69,192.57,192.89,8890.0
2020-11-23 10:30:00,193.02,195.5,193.0,195.5,5221.0,193.02,195.5,193.0,195.5,5221.0
2020-11-23 11:00:00,195.59,196.24,194.94,196.24,5600.0,195.59,196.24,194.94,196.24,5600.0
2020-11-23 11:30:00,195.85,195.92,194.83,195.14,2292.0,195.85,195.92,194.83,195.14,2292.0
2020-11-23 12:00:00,195.49,196.37,195.49,196.22,4731.0,195.49,196.37,195.49,196.22,4731.0
2020-11-23 12:30:00,195.52,195.6,194.97,195.42,3224.0,195.52,195.6,194.97,195.42,3224.0
2020-11-23 13:00:00,195.61,196.33,195.61,196.26,2138.0,195.61,196.33,195.61,196.26,2138.0
2020-11-23 13:30:00,196.38,196.59,195.01,195.01,3474.0,196.38,196.59,195.01,195.01,3474.0
2020-11-23 14:00:00,195.31,195.34,194.56,194.65,2300.0,195.31,195.34,194.56,194.65,2300.0
2020-11-23 14:30:00,194.83,196.01,194.5,195.83,4748.0,194.83,196.01,194.5,195.83,4748.0
2020-11-23 15:00:00,195.92,196.6,195.46,195.58,4075.0,195.92,196.6,195.46,195.58,4075.0
2020-11-23 15:30:00,195.78,195.79,194.51,194.81,9201.0,195.78,195.79,194.51,194.81,9201.0
2020-11-24 09:30:00,196.01,196.13,192.94,195.6,5145.0,196.01,196.13,192.94,195.6,5145.0
2020-11-24 10:00:00,195.79,196.62,194.97,195.83,5218.0,195.79,196.62,194.97,195.83,5218.0
2020-11-24 10:30:00,195.64,196.66,195.26,196.08,9596.0,195.64,196.66,195.26,196.08,9596.0
2020-11-24 11:00:00,196.45,196.99,195.59,196.25,4900.0,196.45,196.99,195.59,196.25,4900.0
2020-11-24 11:30:00,196.1,196.13,193.92,193.92,4886.0,196.1,196.13,193.92,193.92,4886.0
2020-11-24 12:00:00,194.11,194.12,193.26,194.02,3568.0,194.11,194.12,193.26,194.02,3568.0
2020-11-24 12:30:00,194.03,194.37,193.48,193.57,3047.0,194.03,194.37,193.48,193.57,3047.0
2020-11-24 13:00:00,193.34,193.97,192.65,192.66,4313.0,193.34,193.97,192.65,192.66,4313.0
2020-11-24 13:30:00,192.96,193.87,192.71,193.5,5044.0,192.96,193.87,192.71,193.5,5044.0
2020-11-24 14:00:00,193.84,193.98,192.86,192.92,2902.0,193.84,193.98,192.86,192.92,2902.0
2020-11-24 14:30:00,192.77,193.63,192.44,193.61,14024.0,192.77,193.63,192.44,193.61,14024.0
2020-11-24 15:00:00,193.46,193.72,192.98,193.46,5119.0,193.46,193.72,192.98,193.46,5119.0
2020-11-24 15:30:00,193.58,194.37,192.74,193.97,17033.0,193.58,194.37,192.74,193.97,17033.0
2020-11-25 09:30:00,194.75,197.3,193.42,195.47,6478.0,194.75,197.3,193.42,195.47,6478.0
2020-11-25 10:00:00,195.47,195.69,192.99,194.72,6507.0,195.47,195.69,192.99,194.72,6507.0
2020-11-25 10:30:00,194.72,195.85,193.27,193.27,5619.0,194.72,195.85,193.27,193.27,5619.0
2020-11-25 11:00:00,193.58,194.73,193.46,193.84,5204.0,193.58,194.73,193.46,193.84,5204.0
2020-11-25 11:30:00,193.98,194.42,192.85,194.37,3677.0,193.98,194.42,192.85,194.37,3677.0
2020-11-25 12:00:00,193.48,194.16,193.05,193.52,4400.0,193.48,194.16,193.05,193.52,4400.0
2020-11-25 12:30:00,193.7,194.19,193.42,193.65,5123.0,193.7,194.19,193.42,193.65,5123.0
2020-11-25 13:00:00,193.66,195.41,193.6,194.41,5753.0,193.66,195.41,193.6,194.41,5753.0
2020-11-25 13:30:00,193.77,194.93,193.49,194.93,7160.0,193.77,194.93,193.49,194.93,7160.0
2020-11-25 14:00:00,194.79,195.66,194.31,195.12,6820.0,194.79,195.66,194.31,195.12,6820.0
2020-11-25 14:30:00,195.03,195.56,194.8,195.36,2700.0,195.03,195.56,194.8,195.36,2700.0
2020-11-25 15:00:00,195.32,196.02,194.51,195.25,9258.0,195.32,196.02,194.51,195.25,9258.0
2020-11-25 15:30:00,195.45,195.46,194.57,195.05,17439.0,195.45,195.46,194.57,195.05,17439.0
2020-11-27 09:30:00,196.87,198.83,192.31,198.08,10802.0,196.87,198.83,192.31,198.08,10802.0
2020-11-27 10:00:00,198.09,200.3,198.09,199.88,10999.0,198.09,200.3,198.09,199.88,10999.0
2020-11-27 10:30:00,199.47,200.37,198.94,200.09,6785.0,199.47,200.37,198.94,200.09,6785.0
2020-11-27 11:00:00,200.28,200.93,200.03,200.43,6526.0,200.28,200.93,200.03,200.43,6526.0
2020-11-27 11:30:00,200.45,200.58,198.97,199.51,4687.0,200.45,200.58,198.97,199.51,4687.0
2020-11-27 12:00:00,199.75,200.7,199.75,200.12,2898.0,199.75,200.7,199.75,200.12,2898.0
2020-11-27 12:30:00,200.07,200.58,198.93,200.25,12211.0,200.07,200.58,198.93,200.25,12211.0
2020-11-30 09:30:00,201.35,203.09,199.5,201.1,14583.0,201.35,203.09,199.5,201.1,14583.0
2020-11-30 10:00:00,202.11,202.11,199.56,199.78,8012.0,202.11,202.11,199.56,199.78,8012.0
2020-11-30 10:30:00,199.59,199.86,195.82,197.45,7414.0,199.59,199.86,195.82,197.45,7414.0
2020-11-30 11:00:00,198.64,199.27,197.04,197.71,8502.0,198.64,199.27,197.04,197.71,8502.0
2020-11-30 11:30:00,197.28,198.23,197.02,198.0,3600.0,197.28,198.23,197.02,198.0,3600.0
2020-11-30 12:00:00,196.75,197.91,196.75,196.9,1800.0,196.75,197.91,196.75,196.9,1800.0
2020-11-30 12:30:00,197.07,197.35,196.15,196.15,6140.0,197.07,197.35,196.15,196.15,6140.0
2020-11-30 13:00:00,196.39,197.67,196.34,197.13,3100.0,196.39,197.67,196.34,197.13,3100.0
2020-11-30 13:30:00,196.97,197.59,196.58,197.0,7200.0,196.97,197.59,196.58,197.0,7200.0
2020-11-30 14:00:00,197.03,197.6,197.03,197.29,4724.0,197.03,197.6,197.03,197.29,4724.0
2020-11-30 14:30:00,197.56,198.04,197.32,197.49,14337.0,197.56,198.04,197.32,197.49,14337.0
2020-11-30 15:00:00,197.34,197.86,196.5,196.5,17941.0,197.34,197.86,196.5,196.5,17941.0
2020-11-30 15:30:00,196.42,197.52,196.14,196.43,68166.0,196.42,197.52,196.14,196.43,68166.0
2020-12-01 09:30:00,197.49,200.5,195.42,200.5,20991.0,197.49,200.5,195.42,200.5,20991.0
2020-12-01 10:00:00,200.07,202.11,199.37,199.38,26011.0,200.07,202.11,199.37,199.38,26011.0
2020-12-01 10:30:00,199.2,199.79,197.86,199.31,11602.0,199.2,199.79,197.86,199.31,11602.0
2020-12-01 11:00:00,199.3,201.73,198.82,201.49,11519.0,199.3,201.73,198.82,201.49,11519.0
2020-12-01 11:30:00,201.49,201.66,198.91,199.43,23446.0,201.49,201.66,198.91,199.43,23446.0
2020-12-01 12:00:00,199.31,200.15,199.03,199.4,16394.0,199.31,200.15,199.03,199.4,16394.0
2020-12-01 12:30:00,199.68,200.01,198.86,199.91,20470.0,199.68,200.01,198.86,199.91,20470.0
2020-12-01 13:00:00,199.95,200.4,199.77,200.21,17754.0,199.95,200.4,199.77,200.21,17754.0
2020-12-01 13:30:00,200.1,201.13,200.05,200.76,8199.0,200.1,201.13,200.05,200.76,8199.0
2020-12-01 14:00:00,201.0,202.22,200.99,202.07,12038.0,201.0,202.22,200.99,202.07,12038.0
2020-12-01 14:30:00,201.94,201.94,200.15,200.16,18394.0,201.94,201.94,200.15,200.16,18394.0
2020-12-01 15:00:00,200.27,200.39,199.51,199.84,9807.0,200.27,200.39,199.51,199.84,9807.0
2020-12-01 15:30:00,199.84,200.13,199.14,199.66,37420.0,199.84,200.13,199.14,199.66,37420.0
2020-12-02 09:30:00,197.98,197.98,194.5,196.14,10803.0,197.98,197.98,194.5,196.14,10803.0
2020-12-02 10:00:00,196.8,198.15,195.85,196.52,23296.0,196.8,198.15,195.85,196.52,23296.0
2020-12-02 10:30:00,195.58,196.89,194.49,195.11,44994.0,195.58,196.89,194.49,195.11,44994.0
2020-12-02 11:00:00,195.0,196.73,194.96,196.5,16831.0,195.0,196.73,194.96,196.5,16831.0
2020-12-02 11:30:00,196.48,196.48,195.33,196.27,10354.0,196.48,196.48,195.33,196.27,10354.0
2020-12-02 12:00:00,196.14,196.71,195.17,195.3,21334.0,196.14,196.71,195.17,195.3,21334.0
2020-12-02 12:30:00,195.27,195.37,194.3,194.82,3829.0,195.27,195.37,194.3,194.82,3829.0
2020-12-02 13:00:00,194.76,195.2,194.11,194.49,3200.0,194.76,195.2,194.11,194.49,3200.0
2020-12-02 13:30:00,194.58,195.22,194.35,194.73,3254.0,194.58,195.22,194.35,194.73,3254.0
2020-12-02 14:00:00,194.4,195.88,194.07,195.25,2100.0,194.4,195.88,194.07,195.25,2100.0
2020-12-02 14:30:00,195.36,195.89,194.93,195.02,3200.0,195.36,195.89,194.93,195.02,3200.0
2020-12-02 15:00:00,195.34,195.58,194.68,194.68,4258.0,195.34,195.58,194.68,194.68,4258.0
2020-12-02 15:30:00,194.53,195.42,194.53,194.77,20771.0,194.53,195.42,194.53,194.77,20771.0
2020-12-03 09:30:00,195.59,197.66,194.68,196.58,7719.0,195.59,197.66,194.68,196.58,7719.0
2020-12-03 10:00:00,197.0,198.76,196.59,197.96,45883.0,197.0,198.76,196.59,197.96,45883.0
2020-12-03 10:30:00,198.02,198.19,197.46,197.75,8112.0,198.02,198.19,197.46,197.75,8112.0
2020-12-03 11:00:00,197.82,198.75,197.63,198.14,19495.0,197.82,198.75,197.63,198.14,19495.0
2020-12-03 11:30:00,198.44,199.57,198.1,198.8,6300.0,198.44,199.57,198.1,198.8,6300.0
2020-12-03 12:00:00,198.84,199.28,198.6,199.0,9200.0,198.84,199.28,198.6,199.0,9200.0
2020-12-03 12:30:00,199.06,199.09,198.48,198.6,7924.0,199.06,199.09,198.48,198.6,7924.0
2020-12-03 13:00:00,198.48,198.69,197.95,198.29,9176.0,198.48,198.69,197.95,198.29,9176.0
2020-12-03 13:30:00,198.52,198.52,197.32,197.54,3700.0,198.52,198.52,197.32,197.54,3700.0
2020-12-03 14:00:00,197.59,197.59,196.74,196.74,8100.0,197.59,197.59,196.74,196.74,8100.0
2020-12-03 14:30:00,196.66,197.6,196.44,197.31,4706.0,196.66,197.6,196.44,197.31,4706.0
2020-12-03 15:00:00,197.49,197.65,196.25,196.44,17404.0,197.49,197.65,196.25,196.44,17404.0
2020-12-03 15:30:00,196.58,197.27,195.34,195.67,23147.0,196.58,197.27,195.34,195.67,23147.0
2020-12-04 09:30:00,197.44,199.03,196.76,196.76,5858.0,197.44,199.03,196.76,196.76,5858.0
2020-12-04 10:00:00,196.98,197.64,195.58,197.41,5263.0,196.98,197.64,195.58,197.41,5263.0
2020-12-04 10:30:00,197.0,197.88,196.56,197.82,22221.0,197.0,197.88,196.56,197.82,22221.0
2020-12-04 11:00:00,197.59,197.74,196.59,197.74,15800.0,197.59,197.74,196.59,197.74,15800.0
2020-12-04 11:30:00,197.61,197.61,196.85,196.96,7078.0,197.61,197.61,196.85,196.96,7078.0
2020-12-04 12:00:00,196.84,197.43,196.72,197.12,5796.0,196.84,197.43,196.72,197.12,5796.0
2020-12-04 12:30:00,197.08,197.53,196.69,197.14,6159.0,197.08,197.53,196.69,197.14,6159.0
2020-12-04 13:00:00,197.01,197.09,196.06,196.12,8432.0,197.01,197.09,196.06,196.12,8432.0
2020-12-04 13:30:00,196.17,196.59,194.92,194.92,14393.0,196.17,196.59,194.92,194.92,14393.0
2020-12-04 14:00:00,194.72,195.65,194.7,195.09,11378.0,194.72,195.65,194.7,195.09,11378.0
2020-12-04 14:30:00,195.09,196.9,195.09,196.52,6054.0,195.09,196.9,195.09,196.52,6054.0
2020-12-04 15:00:00,196.56,196.56,196.19,196.46,4501.0,196.56,196.56,196.19,196.46,4501.0
2020-12-04 15:30:00,196.53,196.57,195.64,195.65,34395.0,196.53,196.57,195.64,195.65,34395.0
2020-12-07 09:30:00,195.86,199.6,195.05,195.99,19645.0,195.86,199.6,195.05,195.99,19645.0
2020-12-07 10:00:00,197.13,197.41,195.18,196.12,17224.0,197.13,197.41,195.18,196.12,17224.0
2020-12-07 10:30:00,196.25,196.89,194.34,194.34,14582.0,196.25,196.89,194.34,194.34,14582.0
2020-12-07 11:00:00,194.55,195.65,193.4,194.85,18163.0,194.55,195.65,193.4,194.85,18163.0
2020-12-07 11:30:00,195.11,195.3,194.53,194.66,6707.0,195.11,195.3,194.53,194.66,6707.0
2020-12-07 12:00:00,194.61,195.44,194.26,195.12,4282.0,194.61,195.44,194.26,195.12,4282.0
2020-12-07 12:30:00,195.0,195.2,193.24,194.22,21673.0,195.0,195.2,193.24,194.22,21673.0
2020-12-07 13:00:00,194.85,195.39,193.92,195.08,4937.0,194.85,195.39,193.92,195.08,4937.0
2020-12-07 13:30:00,195.33,195.44,194.91,195.04,3215.0,195.33,195.44,194.91,195.04,3215.0
2020-12-07 14:00:00,195.08,195.3,194.66,194.71,9097.0,195.08,195.3,194.66,194.71,9097.0
2020-12-07 14:30:00,194.87,195.31,194.02,194.71,55682.0,194.87,195.31,194.02,194.71,55682.0
2020-12-07 15:00:00,194.75,195.69,194.31,194.31,123732.0,194.75,195.69,194.31,194.31,123732.0
2020-12-07 15:30:00,194.48,194.8,193.68,194.21,154736.0,194.48,194.8,193.68,194.21,154736.0
2020-12-08 09:30:00,194.69,196.2,191.96,193.92,23588.0,194.69,196.2,191.96,193.92,23588.0
2020-12-08 10:00:00,194.15,195.42,193.28,193.47,18082.0,194.15,195.42,193.28,193.47,18082.0
2020-12-08 10:30:00,193.29,195.87,192.1,193.12,97984.0,193.29,195.87,192.1,193.12,97984.0
2020-12-08 11:00:00,192.9,194.41,191.75,192.99,80086.0,192.9,194.41,191.75,192.99,80086.0
2020-12-08 11:30:00,193.07,193.82,192.51,192.84,37154.0,193.07,193.82,192.51,192.84,37154.0
2020-12-08 12:00:00,192.83,192.98,191.16,191.83,19668.0,192.83,192.98,191.16,191.83,19668.0
2020-12-08 12:30:00,192.47,193.48,191.99,192.66,32998.0,192.47,193.48,191.99,192.66,32998.0
2020-12-08 13:00:00,192.56,193.66,192.15,193.66,26137.0,192.56,193.66,192.15,193.66,26137.0
2020-12-08 13:30:00,194.11,194.37,193.55,194.03,13986.0,194.11,194.37,193.55,194.03,13986.0
2020-12-08 14:00:00,194.37,195.53,194.12,195.53,3418.0,194.37,195.53,194.12,195.53,3418.0
2020-12-08 14:30:00,195.26,196.06,194.52,194.62,15606.0,195.26,196.06,194.52,194.62,15606.0
2020-12-08 15:00:00,194.69,194.99,193.24,194.48,83182.0,194.69,194.99,193.24,194.48,83182.0
2020-12-08 15:30:00,194.63,197.18,193.95,196.06,119339.0,194.63,197.18,193.95,196.06,119339.0
2020-12-09 09:30:00,196.51,197.92,195.37,195.73,9876.0,196.51,197.92,195.37,195.73,9876.0
2020-12-09 10:00:00,196.08,196.08,193.0,194.31,4001.0,196.08,196.08,193.0,194.31,4001.0
2020-12-09 10:30:00,193.71,194.09,192.74,193.2,7883.0,193.71,194.09,192.74,193.2,7883.0
2020-12-09 11:00:00,193.23,193.53,192.1,192.82,7576.0,193.23,193.53,192.1,192.82,7576.0
2020-12-09 11:30:00,193.02,193.03,192.17,192.82,4500.0,193.02,193.03,192.17,192.82,4500.0
2020-12-09 12:00:00,192.68,192.97,190.81,190.92,9309.0,192.68,192.97,190.81,190.92,9309.0
2020-12-09 12:30:00,190.93,191.86,188.9,190.24,9425.0,190.93,191.86,188.9,190.24,9425.0
2020-12-09 13:00:00,189.6,190.52,188.47,188.62,5400.0,189.6,190.52,188.47,188.62,5400.0
2020-12-09 13:30:00,188.6,188.63,186.71,186.96,6654.0,188.6,188.63,186.71,186.96,6654.0
2020-12-09 14:00:00,187.16,188.07,186.63,188.07,3825.0,187.16,188.07,186.63,188.07,3825.0
2020-12-09 14:30:00,188.02,188.02,186.43,187.2,9789.0,188.02,188.02,186.43,187.2,9789.0
2020-12-09 15:00:00,186.99,187.43,186.09,186.27,16826.0,186.99,187.43,186.09,186.27,16826.0
2020-12-09 15:30:00,186.21,187.36,185.86,187.28,33173.0,186.21,187.36,185.86,187.28,33173.0
2020-12-10 09:30:00,186.35,188.71,184.24,188.05,8378.0,186.35,188.71,184.24,188.05,8378.0
2020-12-10 10:00:00,188.81,189.94,188.1,189.18,21223.0,188.81,189.94,188.1,189.18,21223.0
2020-12-10 10:30:00,189.54,189.77,188.23,188.87,6960.0,189.54,189.77,188.23,188.87,6960.0
2020-12-10 11:00:00,188.88,189.38,188.77,189.1,6073.0,188.88,189.38,188.77,189.1,6073.0
2020-12-10 11:30:00,189.06,189.09,186.71,186.75,9516.0,189.06,189.09,186.71,186.75,9516.0
2020-12-10 12:00:00,186.75,187.26,186.5,186.8,8208.0,186.75,187.26,186.5,186.8,8208.0
2020-12-10 12:30:00,186.69,187.35,186.56,187.0,11458.0,186.69,187.35,186.56,187.0,11458.0
2020-12-10 13:00:00,186.84,188.41,186.8,187.91,6809.0,186.84,188.41,186.8,187.91,6809.0
2020-12-10 13:30:00,187.98,188.56,187.96,188.47,4521.0,187.98,188.56,187.96,188.47,4521.0
2020-12-10 14:00:00,188.46,188.78,188.13,188.15,2900.0,188.46,188.78,188.13,188.15,2900.0
2020-12-10 14:30:00,188.3,188.65,187.87,188.04,3818.0,188.3,188.65,187.87,188.04,3818.0
2020-12-10 15:00:00,188.03,188.9,187.93,188.75,4600.0,188.03,188.9,187.93,188.75,4600.0
2020-12-10 15:30:00,188.7,189.85,188.35,189.18,26743.0,188.7,189.85,188.35,189.18,26743.0
2020-12-11 09:30:00,188.94,191.0,188.42,190.46,7726.0,188.94,191.0,188.42,190.46,7726.0
2020-12-11 10:00:00,189.93,191.32,189.79,191.32,6100.0,189.93,191.32,189.79,191.32,6100.0
2020-12-11 10:30:00,190.86,192.22,189.52,192.22,108573.0,190.86,192.22,189.52,192.22,108573.0
2020-12-11 11:00:00,192.03,192.31,190.42,190.42,20178.0,192.03,192.31,190.42,190.42,20178.0
2020-12-11 11:30:00,190.43,190.62,188.63,189.56,6205.0,190.43,190.62,188.63,189.56,6205.0
2020-12-11 12:00:00,189.76,189.94,187.86,187.86,4923.0,189.76,189.94,187.86,187.86,4923.0
2020-12-11 12:30:00,188.25,188.74,187.54,188.74,3200.0,188.25,188.74,187.54,188.74,3200.0
2020-12-11 13:00:00,188.82,189.95,188.78,189.95,6120.0,188.82,189.95,188.78,189.95,6120.0
2020-12-11 13:30:00,189.66,190.04,189.16,189.97,6433.0,189.66,190.04,189.16,189.97,6433.0
2020-12-11 14:00:00,189.69,190.34,189.43,189.72,4926.0,189.69,190.34,189.43,189.72,4926.0
2020-12-11 14:30:00,189.73,190.57,189.72,190.01,5592.0,189.73,190.57,189.72,190.01,5592.0
2020-12-11 15:00:00,189.99,190.77,189.82,190.74,8018.0,189.99,190.77,189.82,190.74,8018.0
2020-12-11 15:30:00,190.71,192.15,190.71,192.07,31412.0,190.71,192.15,190.71,192.07,31412.0
2020-12-14 09:30:00,193.7,196.99,193.35,196.99,11157.0,193.7,196.99,193.35,196.99,11157.0
2020-12-14 10:00:00,196.93,197.56,196.12,196.14,11821.0,196.93,197.56,196.12,196.14,11821.0
2020-12-14 10:30:00,196.26,196.8,195.84,196.18,18952.0,196.26,196.8,195.84,196.18,18952.0
2020-12-14 11:00:00,196.05,196.38,195.38,196.01,12706.0,196.05,196.38,195.38,196.01,12706.0
2020-12-14 11:30:00,195.94,196.24,195.74,196.03,10906.0,195.94,196.24,195.74,196.03,10906.0
2020-12-14 12:00:00,196.37,196.52,195.35,195.74,43910.0,196.37,196.52,195.35,195.74,43910.0
2020-12-14 12:30:00,195.72,195.72,193.42,193.6,22503.0,195.72,195.72,193.42,193.6,22503.0
2020-12-14 13:00:00,193.52,194.24,193.12,194.24,10528.0,193.52,194.24,193.12,194.24,10528.0
2020-12-14 13:30:00,194.49,195.43,193.64,195.43,13614.0,194.49,195.43,193.64,195.43,13614.0
2020-12-14 14:00:00,195.25,195.44,194.48,194.83,8027.0,195.25,195.44,194.48,194.83,8027.0
2020-12-14 14:30:00,194.46,195.17,193.85,195.1,6239.0,194.46,195.17,193.85,195.1,6239.0
2020-12-14 15:00:00,195.17,195.17,194.24,194.31,8176.0,195.17,195.17,194.24,194.31,8176.0
2020-12-14 15:30:00,194.03,195.0,193.92,194.07,23494.0,194.03,195.0,193.92,194.07,23494.0
2020-12-15 09:30:00,194.77,195.66,193.7,193.74,5599.0,194.77,195.66,193.7,193.74,5599.0
2020-12-15 10:00:00,193.56,193.83,192.71,193.12,7780.0,193.56,193.83,192.71,193.12,7780.0
2020-12-15 10:30:00,193.06,194.43,192.97,193.9,8259.0,193.06,194.43,192.97,193.9,8259.0
2020-12-15 11:00:00,193.89,194.37,192.11,193.49,12914.0,193.89,194.37,192.11,193.49,12914.0
2020-12-15 11:30:00,193.77,195.12,193.7,195.11,8150.0,193.77,195.12,193.7,195.11,8150.0
2020-12-15 12:00:00,195.13,195.61,194.85,194.94,12658.0,195.13,195.61,194.85,194.94,12658.0
2020-12-15 12:30:00,195.05,195.09,193.62,194.47,7556.0,195.05,195.09,193.62,194.47,7556.0
2020-12-15 13:00:00,194.37,194.92,193.18,193.26,30327.0,194.37,194.92,193.18,193.26,30327.0
2020-12-15 13:30:00,193.17,194.3,192.89,193.74,20196.0,193.17,194.3,192.89,193.74,20196.0
2020-12-15 14:00:00,193.85,193.99,193.03,193.1,21300.0,193.85,193.99,193.03,193.1,21300.0
2020-12-15 14:30:00,193.24,193.48,192.84,192.9,5084.0,193.24,193.48,192.84,192.9,5084.0
2020-12-15 15:00:00,192.92,193.45,192.59,192.95,9814.0,192.92,193.45,192.59,192.95,9814.0
2020-12-15 15:30:00,192.98,193.54,192.11,192.52,29735.0,192.98,193.54,192.11,192.52,29735.0
2020-12-16 09:30:00,192.52,194.3,190.97,193.5,8389.0,192.52,194.3,190.97,193.5,8389.0
2020-12-16 10:00:00,193.65,193.65,190.64,191.87,11430.0,193.65,193.65,190.64,191.87,11430.0
2020-12-16 10:30:00,191.87,192.83,191.8,192.29,8032.0,191.87,192.83,191.8,192.29,8032.0
2020-12-16 11:00:00,192.32,192.85,192.24,192.65,5025.0,192.32,192.85,192.24,192.65,5025.0
2020-12-16 11:30:00,192.65,193.02,192.51,192.92,38127.0,192.65,193.02,192.51,192.92,38127.0
2020-12-16 12:00:00,192.82,194.25,192.77,194.1,6800.0,192.82,194.25,192.77,194.1,6800.0
2020-12-16 12:30:00,194.16,195.55,193.74,194.03,19126.0,194.16,195.55,193.74,194.03,19126.0
2020-12-16 13:00:00,194.19,194.3,193.26,193.27,5972.0,194.19,194.3,193.26,193.27,5972.0
2020-12-16 13:30:00,193.36,193.64,192.79,192.88,3012.0,193.36,193.64,192.79,192.88,3012.0
2020-12-16 14:00:00,192.73,193.37,192.45,193.3,5476.0,192.73,193.37,192.45,193.3,5476.0
2020-12-16 14:30:00,193.48,193.49,192.98,193.29,15141.0,193.48,193.49,192.98,193.29,15141.0
2020-12-16 15:00:00,193.23,193.37,192.84,192.85,6172.0,193.23,193.37,192.84,192.85,6172.0
2020-12-16 15:30:00,192.78,193.23,192.62,192.75,14499.0,192.78,193.23,192.62,192.75,14499.0
2020-12-17 09:30:00,195.37,198.99,193.36,196.46,31709.0,195.37,198.99,193.36,196.46,31709.0
2020-12-17 10:00:00,195.5,197.04,195.32,196.14,6506.0,195.5,197.04,195.32,196.14,6506.0
2020-12-17 10:30:00,196.31,197.35,195.68,197.02,12937.0,196.31,197.35,195.68,197.02,12937.0
2020-12-17 11:00:00,197.2,197.83,196.75,197.72,9506.0,197.2,197.83,196.75,197.72,9506.0
2020-12-17 11:30:00,197.97,197.97,195.47,195.85,13900.0,197.97,197.97,195.47,195.85,13900.0
2020-12-17 12:00:00,195.81,196.05,195.21,195.79,4900.0,195.81,196.05,195.21,195.79,4900.0
2020-12-17 12:30:00,196.05,197.3,195.72,196.72,5000.0,196.05,197.3,195.72,196.72,5000.0
2020-12-17 13:00:00,196.64,197.24,196.6,197.0,8935.0,196.64,197.24,196.6,197.0,8935.0
2020-12-17 13:30:00,197.1,197.55,197.01,197.4,7499.0,197.1,197.55,197.01,197.4,7499.0
2020-12-17 14:00:00,197.5,198.99,197.36,198.86,9118.0,197.5,198.99,197.36,198.86,9118.0
2020-12-17 14:30:00,198.68,198.76,197.81,198.05,11443.0,198.68,198.76,197.81,198.05,11443.0
2020-12-17 15:00:00,198.07,198.1,196.55,197.48,13076.0,198.07,198.1,196.55,197.48,13076.0
2020-12-17 15:30:00,197.34,198.9,197.3,198.15,26467.0,197.34,198.9,197.3,198.15,26467.0
2020-12-18 09:30:00,200.67,201.83,198.5,199.33,46612.0,200.67,201.83,198.5,199.33,46612.0
2020-12-18 10:00:00,199.18,200.76,198.31,200.71,11290.0,199.18,200.76,198.31,200.71,11290.0
2020-12-18 10:30:00,200.48,202.64,200.48,202.63,8828.0,200.48,202.64,200.48,202.63,8828.0
2020-12-18 11:00:00,202.84,202.9,200.25,200.3,22316.0,202.84,202.9,200.25,200.3,22316.0
2020-12-18 11:30:00,200.16,200.95,200.0,200.2,9256.0,200.16,200.95,200.0,200.2,9256.0
2020-12-18 12:00:00,200.23,202.46,200.23,202.38,7914.0,200.23,202.46,200.23,202.38,7914.0
2020-12-18 12:30:00,202.31,202.31,200.4,200.4,13352.0,202.31,202.31,200.4,200.4,13352.0
2020-12-18 13:00:00,200.64,202.42,200.48,201.16,9757.0,200.64,202.42,200.48,201.16,9757.0
2020-12-18 13:30:00,201.13,203.14,201.05,203.09,15556.0,201.13,203.14,201.05,203.09,15556.0
2020-12-18 14:00:00,203.28,203.33,201.77,202.51,10179.0,203.28,203.33,201.77,202.51,10179.0
2020-12-18 14:30:00,202.36,203.05,201.0,201.37,12411.0,202.36,203.05,201.0,201.37,12411.0
2020-12-18 15:00:00,201.23,201.78,200.55,200.98,15059.0,201.23,201.78,200.55,200.98,15059.0
2020-12-18 15:30:00,201.03,202.27,199.93,202.11,65010.0,201.03,202.27,199.93,202.11,65010.0
2020-12-21 09:30:00,199.49,203.93,199.49,200.92,12413.0,199.49,203.93,199.49,200.92,12413.0
2020-12-21 10:00:00,200.92,202.16,197.4,199.0,11152.0,200.92,202.16,197.4,199.0,11152.0
2020-12-21 10:30:00,199.0,199.57,197.37,198.91,11936.0,199.0,199.57,197.37,198.91,11936.0
2020-12-21 11:00:00,199.71,200.56,198.65,200.56,5948.0,199.71,200.56,198.65,200.56,5948.0
2020-12-21 11:30:00,200.76,201.89,200.7,201.59,6149.0,200.76,201.89,200.7,201.59,6149.0
2020-12-21 12:00:00,201.83,202.17,201.27,202.17,6366.0,201.83,202.17,201.27,202.17,6366.0
2020-12-21 12:30:00,202.2,203.8,202.15,202.89,4882.0,202.2,203.8,202.15,202.89,4882.0
2020-12-21 13:00:00,203.04,203.57,202.84,203.18,6442.0,203.04,203.57,202.84,203.18,6442.0
2020-12-21 13:30:00,203.04,203.2,201.9,202.69,13491.0,203.04,203.2,201.9,202.69,13491.0
2020-12-21 14:00:00,202.47,202.69,201.28,202.31,3259.0,202.47,202.69,201.28,202.31,3259.0
2020-12-21 14:30:00,202.03,202.37,201.74,202.29,2500.0,202.03,202.37,201.74,202.29,2500.0
2020-12-21 15:00:00,202.08,203.32,201.67,203.25,28591.0,202.08,203.32,201.67,203.25,28591.0
2020-12-21 15:30:00,203.25,204.62,201.9,204.12,50077.0,203.25,204.62,201.9,204.12,50077.0
2020-12-22 09:30:00,204.43,209.25,203.62,208.98,17217.0,204.43,209.25,203.62,208.98,17217.0
2020-12-22 10:00:00,208.87,210.99,208.5,208.77,17241.0,208.87,210.99,208.5,208.77,17241.0
2020-12-22 10:30:00,209.5,211.45,209.38,210.76,7869.0,209.5,211.45,209.38,210.76,7869.0
2020-12-22 11:00:00,211.11,213.3,211.06,213.09,23170.0,211.11,213.3,211.06,213.09,23170.0
2020-12-22 11:30:00,212.91,212.91,210.17,210.44,19037.0,212.91,212.91,210.17,210.44,19037.0
2020-12-22 12:00:00,210.66,210.78,209.69,209.71,4527.0,210.66,210.78,209.69,209.71,4527.0
2020-12-22 12:30:00,209.95,212.23,209.95,211.81,5661.0,209.95,212.23,209.95,211.81,5661.0
2020-12-22 13:00:00,211.97,211.97,210.94,211.05,6322.0,211.97,211.97,210.94,211.05,6322.0
2020-12-22 13:30:00,211.22,212.31,210.76,211.53,9544.0,211.22,212.31,210.76,211.53,9544.0
2020-12-22 14:00:00,211.79,213.2,211.79,212.56,10631.0,211.79,213.2,211.79,212.56,10631.0
2020-12-22 14:30:00,212.3,212.74,211.43,212.27,5538.0,212.3,212.74,211.43,212.27,5538.0
2020-12-22 15:00:00,212.19,212.5,211.35,211.63,8341.0,212.19,212.5,211.35,211.63,8341.0
2020-12-22 15:30:00,211.61,213.29,210.47,212.99,43782.0,211.61,213.29,210.47,212.99,43782.0
2020-12-23 09:30:00,214.09,215.56,212.3,212.99,17616.0,214.09,215.56,212.3,212.99,17616.0
2020-12-23 10:00:00,212.62,215.44,212.51,213.82,12969.0,212.62,215.44,212.51,213.82,12969.0
2020-12-23 10:30:00,213.81,216.43,213.81,216.28,14237.0,213.81,216.43,213.81,216.28,14237.0
2020-12-23 11:00:00,216.28,216.67,215.81,215.84,9520.0,216.28,216.67,215.81,215.84,9520.0
2020-12-23 11:30:00,216.03,217.16,215.18,215.99,9342.0,216.03,217.16,215.18,215.99,9342.0
2020-12-23 12:00:00,215.76,215.96,215.2,215.93,6805.0,215.76,215.96,215.2,215.93,6805.0
2020-12-23 12:30:00,216.32,216.38,215.77,215.99,6924.0,216.32,216.38,215.77,215.99,6924.0
2020-12-23 13:00:00,215.93,217.05,215.79,216.91,9673.0,215.93,217.05,215.79,216.91,9673.0
2020-12-23 13:30:00,216.74,217.35,216.57,216.57,13547.0,216.74,217.35,216.57,216.57,13547.0
2020-12-23 14:00:00,216.35,216.46,215.74,215.93,6222.0,216.35,216.46,215.74,215.93,6222.0
2020-12-23 14:30:00,215.93,216.57,215.13,215.41,11797.0,215.93,216.57,215.13,215.41,11797.0
2020-12-23 15:00:00,215.52,216.06,214.58,214.73,12221.0,215.52,216.06,214.58,214.73,12221.0
2020-12-23 15:30:00,214.18,215.6,214.18,215.11,50420.0,214.18,215.6,214.18,215.11,50420.0
2020-12-24 09:30:00,214.42,216.62,214.42,216.2,4275.0,214.42,216.62,214.42,216.2,4275.0
2020-12-24 10:00:00,216.2,217.03,215.54,215.55,5345.0,216.2,217.03,215.54,215.55,5345.0
2020-12-24 10:30:00,215.58,215.97,212.67,213.12,11403.0,215.58,215.97,212.67,213.12,11403.0
2020-12-24 11:00:00,212.4,214.4,212.4,213.1,6300.0,212.4,214.4,212.4,213.1,6300.0
2020-12-24 11:30:00,212.53,213.92,212.53,213.8,6028.0,212.53,213.92,212.53,213.8,6028.0
2020-12-24 12:00:00,213.87,214.66,212.7,214.66,5974.0,213.87,214.66,212.7,214.66,5974.0
2020-12-24 12:30:00,214.31,214.85,213.61,214.77,10822.0,214.31,214.85,213.61,214.77,10822.0
2020-12-28 09:30:00,217.65,218.35,213.48,215.93,8381.0,217.65,218.35,213.48,215.93,8381.0
2020-12-28 10:00:00,216.68,216.68,210.1,211.22,8158.0,216.68,216.68,210.1,211.22,8158.0
2020-12-28 10:30:00,211.25,213.37,211.01,213.37,3907.0,211.25,213.37,211.01,213.37,3907.0
2020-12-28 11:00:00,213.36,213.55,211.89,213.55,4835.0,213.36,213.55,211.89,213.55,4835.0
2020-12-28 11:30:00,213.88,214.73,212.02,212.34,6950.0,213.88,214.73,212.02,212.34,6950.0
2020-12-28 12:00:00,212.25,212.82,211.8,212.5,3559.0,212.25,212.82,211.8,212.5,3559.0
2020-12-28 12:30:00,212.32,214.0,212.32,213.03,30101.0,212.32,214.0,212.32,213.03,30101.0
2020-12-28 13:00:00,213.22,215.13,213.19,214.49,13626.0,213.22,215.13,213.19,214.49,13626.0
2020-12-28 13:30:00,214.66,215.78,214.59,215.41,6526.0,214.66,215.78,214.59,215.41,6526.0
2020-12-28 14:00:00,215.34,215.49,214.5,214.95,4511.0,215.34,215.49,214.5,214.95,4511.0
2020-12-28 14:30:00,215.16,215.23,214.0,214.14,12402.0,215.16,215.23,214.0,214.14,12402.0
2020-12-28 15:00:00,214.25,214.49,212.31,212.31,5476.0,214.25,214.49,212.31,212.31,5476.0
2020-12-28 15:30:00,212.61,212.9,210.9,212.11,43922.0,212.61,212.9,210.9,212.11,43922.0
2020-12-29 09:30:00,212.68,216.29,206.91,206.91,10586.0,212.68,216.29,206.91,206.91,10586.0
2020-12-29 10:00:00,206.56,207.73,204.69,205.4,9593.0,206.56,207.73,204.69,205.4,9593.0
2020-12-29 10:30:00,205.51,205.51,203.45,204.6,25950.0,205.51,205.51,203.45,204.6,25950.0
2020-12-29 11:00:00,204.91,205.97,204.91,205.61,2080.0,204.91,205.97,204.91,205.61,2080.0
2020-12-29 11:30:00,205.81,205.87,204.37,205.87,6467.0,205.81,205.87,204.37,205.87,6467.0
2020-12-29 12:00:00,205.64,205.96,204.82,205.35,7521.0,205.64,205.96,204.82,205.35,7521.0
2020-12-29 12:30:00,205.21,205.96,204.15,205.01,13437.0,205.21,205.96,204.15,205.01,13437.0
2020-12-29 13:00:00,205.62,207.04,205.62,206.92,4180.0,205.62,207.04,205.62,206.92,4180.0
2020-12-29 13:30:00,206.64,207.11,206.35,206.67,3400.0,206.64,207.11,206.35,206.67,3400.0
2020-12-29 14:00:00,206.69,206.89,205.99,206.31,4100.0,206.69,206.89,205.99,206.31,4100.0
2020-12-29 14:30:00,206.17,206.62,205.67,206.34,4319.0,206.17,206.62,205.67,206.34,4319.0
2020-12-29 15:00:00,206.58,207.32,206.06,207.02,8405.0,206.58,207.32,206.06,207.02,8405.0
2020-12-29 15:30:00,207.02,208.23,206.88,208.07,36597.0,207.02,208.23,206.88,208.07,36597.0
2020-12-30 09:30:00,209.28,211.24,208.26,209.99,4541.0,209.28,211.24,208.26,209.99,4541.0
2020-12-30 10:00:00,210.6,211.06,209.0,211.06,20085.0,210.6,211.06,209.0,211.06,20085.0
2020-12-30 10:30:00,210.02,210.66,207.77,207.78,11850.0,210.02,210.66,207.77,207.78,11850.0
2020-12-30 11:00:00,207.78,208.72,207.77,208.45,2500.0,207.78,208.72,207.77,208.45,2500.0
2020-12-30 11:30:00,208.38,208.59,207.01,207.19,3820.0,208.38,208.59,207.01,207.19,3820.0
2020-12-30 12:00:00,207.22,207.74,206.85,207.71,6445.0,207.22,207.74,206.85,207.71,6445.0
2020-12-30 12:30:00,207.39,208.13,207.39,208.13,1965.0,207.39,208.13,207.39,208.13,1965.0
2020-12-30 13:00:00,208.34,208.45,207.24,207.24,3874.0,208.34,208.45,207.24,207.24,3874.0
2020-12-30 13:30:00,207.47,208.21,207.47,208.17,3146.0,207.47,208.21,207.47,208.17,3146.0
2020-12-30 14:00:00,207.83,208.0,207.17,207.17,4843.0,207.83,208.0,207.17,207.17,4843.0
2020-12-30 14:30:00,207.15,207.35,206.44,206.64,4923.0,207.15,207.35,206.44,206.64,4923.0
2020-12-30 15:00:00,206.54,206.64,205.08,205.83,11433.0,206.54,206.64,205.08,205.83,11433.0
2020-12-30 15:30:00,205.55,206.9,205.3,206.63,29132.0,205.55,206.9,205.3,206.63,29132.0
2020-12-31 09:30:00,207.51,207.51,203.94,203.95,3075.0,207.51,207.51,203.94,203.95,3075.0
2020-12-31 10:00:00,205.74,207.0,205.51,206.92,7721.0,205.74,207.0,205.51,206.92,7721.0
2020-12-31 10:30:00,207.0,207.58,205.55,206.77,14189.0,207.0,207.58,205.55,206.77,14189.0
2020-12-31 11:00:00,206.99,207.0,205.2,205.2,5911.0,206.99,207.0,205.2,205.2,5911.0
2020-12-31 11:30:00,205.32,205.53,203.98,204.1,4012.0,205.32,205.53,203.98,204.1,4012.0
2020-12-31 12:00:00,204.01,205.3,204.0,204.79,9109.0,204.01,205.3,204.0,204.79,9109.0
2020-12-31 12:30:00,204.52,205.75,204.39,205.5,5413.0,204.52,205.75,204.39,205.5,5413.0
2020-12-31 13:00:00,205.49,205.9,205.32,205.51,4100.0,205.49,205.9,205.32,205.51,4100.0
2020-12-31 13:30:00,205.47,205.76,204.93,205.44,9908.0,205.47,205.76,204.93,205.44,9908.0
2020-12-31 14:00:00,205.64,206.55,205.56,206.29,6867.0,205.64,206.55,205.56,206.29,6867.0
2020-12-31 14:30:00,206.09,207.37,205.98,206.59,6415.0,206.09,207.37,205.98,206.59,6415.0
2020-12-31 15:00:00,206.71,207.07,205.78,205.88,13797.0,206.71,207.07,205.78,205.88,13797.0
2020-12-31 15:30:00,206.03,207.24,205.64,205.69,29787.0,206.03,207.24,205.64,205.69,29787.0
2021-01-04 09:30:00,205.61,206.78,201.62,202.33,6550.0,205.61,206.78,201.62,202.33,6550.0
2021-01-04 10:00:00,201.7,202.68,200.61,202.29,3904.0,201.7,202.68,200.61,202.29,3904.0
2021-01-04 10:30:00,202.07,202.3,199.23,199.23,10497.0,202.07,202.3,199.23,199.23,10497.0
2021-01-04 11:00:00,199.31,200.23,197.73,200.0,8902.0,199.31,200.23,197.73,200.0,8902.0
2021-01-04 11:30:00,199.71,200.39,199.23,199.81,3314.0,199.71,200.39,199.23,199.81,3314.0
2021-01-04 12:00:00,198.58,198.77,197.38,198.42,11483.0,198.58,198.77,197.38,198.42,11483.0
2021-01-04 12:30:00,198.14,200.01,198.01,199.53,5549.0,198.14,200.01,198.01,199.53,5549.0
2021-01-04 13:00:00,199.96,200.31,199.55,200.31,3881.0,199.96,200.31,199.55,200.31,3881.0
2021-01-04 13:30:00,199.98,200.26,199.29,200.08,5268.0,199.98,200.26,199.29,200.08,5268.0
2021-01-04 14:00:00,200.15,200.15,198.95,199.07,3400.0,200.15,200.15,198.95,199.07,3400.0
2021-01-04 14:30:00,198.96,198.96,197.96,198.83,5750.0,198.96,198.96,197.96,198.83,5750.0
2021-01-04 15:00:00,198.83,199.36,198.56,198.85,7449.0,198.83,199.36,198.56,198.85,7449.0
2021-01-04 15:30:00,198.77,200.38,198.64,198.72,39122.0,198.77,200.38,198.64,198.72,39122.0
2021-01-05 09:30:00,197.76,202.01,196.62,200.79,9157.0,197.76,202.01,196.62,200.79,9157.0
2021-01-05 10:00:00,200.9,201.77,197.44,197.46,34750.0,200.9,201.77,197.44,197.46,34750.0
2021-01-05 10:30:00,197.33,199.54,196.63,199.24,39808.0,197.33,199.54,196.63,199.24,39808.0
2021-01-05 11:00:00,199.58,200.18,198.05,198.7,12984.0,199.58,200.18,198.05,198.7,12984.0
2021-01-05 11:30:00,198.73,199.16,197.9,198.4,6291.0,198.73,199.16,197.9,198.4,6291.0
2021-01-05 12:00:00,198.42,199.18,197.95,198.44,4439.0,198.42,199.18,197.95,198.44,4439.0
2021-01-05 12:30:00,198.44,198.76,197.46,198.26,5598.0,198.44,198.76,197.46,198.26,5598.0
2021-01-05 13:00:00,198.08,198.22,197.12,197.22,3500.0,198.08,198.22,197.12,197.22,3500.0
2021-01-05 13:30:00,197.18,197.51,195.73,196.7,22571.0,197.18,197.51,195.73,196.7,22571.0
2021-01-05 14:00:00,196.9,197.54,196.66,196.89,6026.0,196.9,197.54,196.66,196.89,6026.0
2021-01-05 14:30:00,196.85,198.05,196.85,198.05,20949.0,196.85,198.05,196.85,198.05,20949.0
2021-01-05 15:00:00,198.32,199.29,196.44,197.36,21228.0,198.32,199.29,196.44,197.36,21228.0
2021-01-05 15:30:00,197.03,198.56,195.2,195.99,124514.0,197.03,198.56,195.2,195.99,124514.0
2021-01-06 09:30:00,192.41,192.41,188.88,188.97,15574.0,192.41,192.41,188.88,188.97,15574.0
2021-01-06 10:00:00,189.09,190.2,187.35,189.94,108263.0,189.09,190.2,187.35,189.94,108263.0
2021-01-06 10:30:00,190.99,191.89,190.07,190.07,6965.0,190.99,191.89,190.07,190.07,6965.0
2021-01-06 11:00:00,190.31,190.31,188.37,189.53,47194.0,190.31,190.31,188.37,189.53,47194.0
2021-01-06 11:30:00,189.75,189.76,186.71,188.02,120816.0,189.75,189.76,186.71,188.02,120816.0
2021-01-06 12:00:00,188.41,189.83,188.31,188.98,18770.0,188.41,189.83,188.31,188.98,18770.0
2021-01-06 12:30:00,189.22,189.24,187.51,188.53,20279.0,189.22,189.24,187.51,188.53,20279.0
2021-01-06 13:00:00,188.6,189.04,187.11,187.23,12235.0,188.6,189.04,187.11,187.23,12235.0
2021-01-06 13:30:00,187.21,187.5,184.74,186.01,105243.0,187.21,187.5,184.74,186.01,105243.0
2021-01-06 14:00:00,186.07,186.74,183.17,183.74,28585.0,186.07,186.74,183.17,183.74,28585.0
2021-01-06 14:30:00,183.58,184.09,182.31,183.44,35511.0,183.58,184.09,182.31,183.44,35511.0
2021-01-06 15:00:00,183.39,184.71,182.35,184.71,61464.0,183.39,184.71,182.35,184.71,61464.0
2021-01-06 15:30:00,184.63,185.85,182.15,184.08,116111.0,184.63,185.85,182.15,184.08,116111.0
2021-01-07 09:30:00,185.9,192.0,185.26,191.93,24296.0,185.9,192.0,185.26,191.93,24296.0
2021-01-07 10:00:00,191.53,194.02,191.28,191.61,17457.0,191.53,194.02,191.28,191.61,17457.0
2021-01-07 10:30:00,191.87,192.72,191.25,191.94,11864.0,191.87,192.72,191.25,191.94,11864.0
2021-01-07 11:00:00,192.2,194.03,192.05,193.5,12630.0,192.2,194.03,192.05,193.5,12630.0
2021-01-07 11:30:00,194.03,194.23,192.84,193.12,12137.0,194.03,194.23,192.84,193.12,12137.0
2021-01-07 12:00:00,193.16,194.17,192.42,192.66,8481.0,193.16,194.17,192.42,192.66,8481.0
2021-01-07 12:30:00,192.33,193.85,192.33,193.84,8201.0,192.33,193.85,192.33,193.84,8201.0
2021-01-07 13:00:00,193.66,194.49,193.05,193.72,7681.0,193.66,194.49,193.05,193.72,7681.0
2021-01-07 13:30:00,193.79,194.11,193.2,193.78,5899.0,193.79,194.11,193.2,193.78,5899.0
2021-01-07 14:00:00,193.89,194.06,192.78,192.78,5001.0,193.89,194.06,192.78,192.78,5001.0
2021-01-07 14:30:00,192.98,194.26,192.95,194.21,9702.0,192.98,194.26,192.95,194.21,9702.0
2021-01-07 15:00:00,194.31,195.52,194.15,195.22,9633.0,194.31,195.52,194.15,195.22,9633.0
2021-01-07 15:30:00,195.55,196.72,194.89,196.42,63359.0,195.55,196.72,194.89,196.42,63359.0
2021-01-08 09:30:00,197.46,203.27,197.46,202.96,6348.0,197.46,203.27,197.46,202.96,6348.0
2021-01-08 10:00:00,203.05,203.77,201.06,201.13,16840.0,203.05,203.77,201.06,201.13,16840.0
2021-01-08 10:30:00,201.58,205.91,201.58,205.65,18227.0,201.58,205.91,201.58,205.65,18227.0
2021-01-08 11:00:00,205.34,205.88,203.38,203.96,3300.0,205.34,205.88,203.38,203.96,3300.0
2021-01-08 11:30:00,204.01,205.12,203.27,204.4,27034.0,204.01,205.12,203.27,204.4,27034.0
2021-01-08 12:00:00,204.24,205.07,204.02,204.02,10198.0,204.24,205.07,204.02,204.02,10198.0
2021-01-08 12:30:00,204.01,205.4,204.01,204.43,3825.0,204.01,205.4,204.01,204.43,3825.0
2021-01-08 13:00:00,204.22,204.22,201.69,202.61,7604.0,204.22,204.22,201.69,202.61,7604.0
2021-01-08 13:30:00,202.91,202.95,200.57,201.9,7595.0,202.91,202.95,200.57,201.9,7595.0
2021-01-08 14:00:00,202.15,203.44,202.15,203.3,18801.0,202.15,203.44,202.15,203.3,18801.0
2021-01-08 14:30:00,203.57,203.9,201.87,202.83,24696.0,203.57,203.9,201.87,202.83,24696.0
2021-01-08 15:00:00,202.39,202.81,201.69,202.81,5970.0,202.39,202.81,201.69,202.81,5970.0
2021-01-08 15:30:00,202.67,202.74,201.75,202.55,26490.0,202.67,202.74,201.75,202.55,26490.0
2021-01-11 09:30:00,200.54,200.54,195.96,199.49,9676.0,200.54,200.54,195.96,199.49,9676.0
2021-01-11 10:00:00,199.22,200.65,199.22,200.12,9237.0,199.22,200.65,199.22,200.12,9237.0
2021-01-11 10:30:00,200.97,201.34,200.33,201.17,5726.0,200.97,201.34,200.33,201.17,5726.0
2021-01-11 11:00:00,201.38,201.38,199.6,200.24,14324.0,201.38,201.38,199.6,200.24,14324.0
2021-01-11 11:30:00,200.26,201.65,199.68,199.95,9000.0,200.26,201.65,199.68,199.95,9000.0
2021-01-11 12:00:00,200.26,200.26,199.35,199.36,3000.0,200.26,200.26,199.35,199.36,3000.0
2021-01-11 12:30:00,199.52,199.52,198.66,198.66,3421.0,199.52,199.52,198.66,198.66,3421.0
2021-01-11 13:00:00,198.69,199.27,198.12,198.3,4201.0,198.69,199.27,198.12,198.3,4201.0
2021-01-11 13:30:00,198.54,198.99,198.19,198.56,6600.0,198.54,198.99,198.19,198.56,6600.0
2021-01-11 14:00:00,198.96,199.0,197.29,197.49,7553.0,198.96,199.0,197.29,197.49,7553.0
2021-01-11 14:30:00,197.63,198.67,197.48,198.64,3200.0,197.63,198.67,197.48,198.64,3200.0
2021-01-11 15:00:00,198.41,198.41,197.07,197.31,2814.0,198.41,198.41,197.07,197.31,2814.0
2021-01-11 15:30:00,197.24,198.26,197.23,198.0,20428.0,197.24,198.26,197.23,198.0,20428.0
2021-01-12 09:30:00,198.36,198.71,194.85,195.32,12712.0,198.36,198.71,194.85,195.32,12712.0
2021-01-12 10:00:00,195.33,197.28,195.33,195.77,23212.0,195.33,197.28,195.33,195.77,23212.0
2021-01-12 10:30:00,195.48,196.17,194.99,195.43,7873.0,195.48,196.17,194.99,195.43,7873.0
2021-01-12 11:00:00,195.59,196.85,195.28,196.85,12790.0,195.59,196.85,195.28,196.85,12790.0
2021-01-12 11:30:00,197.25,197.48,195.95,196.06,5055.0,197.25,197.48,195.95,196.06,5055.0
2021-01-12 12:00:00,196.08,196.25,194.07,194.56,2709.0,196.08,196.25,194.07,194.56,2709.0
2021-01-12 12:30:00,194.49,196.09,194.49,195.97,5657.0,194.49,196.09,194.49,195.97,5657.0
2021-01-12 13:00:00,196.0,196.28,195.75,196.08,4685.0,196.0,196.28,195.75,196.08,4685.0
2021-01-12 13:30:00,196.06,196.31,195.71,195.86,4774.0,196.06,196.31,195.71,195.86,4774.0
2021-01-12 14:00:00,195.73,196.0,195.22,195.61,8301.0,195.73,196.0,195.22,195.61,8301.0
2021-01-12 14:30:00,195.79,196.04,194.8,196.03,6000.0,195.79,196.04,194.8,196.03,6000.0
2021-01-12 15:00:00,195.65,196.13,195.43,195.76,4902.0,195.65,196.13,195.43,195.76,4902.0
2021-01-12 15:30:00,195.79,196.62,195.45,195.82,21190.0,195.79,196.62,195.45,195.82,21190.0
2021-01-13 09:30:00,196.12,198.32,194.23,194.23,15310.0,196.12,198.32,194.23,194.23,15310.0
2021-01-13 10:00:00,194.64,196.2,193.73,194.8,32465.0,194.64,196.2,193.73,194.8,32465.0
2021-01-13 10:30:00,194.71,195.23,193.7,194.13,10738.0,194.71,195.23,193.7,194.13,10738.0
2021-01-13 11:00:00,194.15,195.22,194.04,194.63,13129.0,194.15,195.22,194.04,194.63,13129.0
2021-01-13 11:30:00,194.64,195.67,194.64,194.78,4400.0,194.64,195.67,194.64,194.78,4400.0
2021-01-13 12:00:00,195.89,196.2,195.29,195.32,2000.0,195.89,196.2,195.29,195.32,2000.0
2021-01-13 12:30:00,195.61,195.62,195.02,195.46,1753.0,195.61,195.62,195.02,195.46,1753.0
2021-01-13 13:00:00,195.42,196.17,195.33,196.14,2613.0,195.42,196.17,195.33,196.14,2613.0
2021-01-13 13:30:00,196.0,196.48,195.79,196.13,1600.0,196.0,196.48,195.79,196.13,1600.0
2021-01-13 14:00:00,196.15,196.51,195.74,196.17,2930.0,196.15,196.51,195.74,196.17,2930.0
2021-01-13 14:30:00,196.25,196.26,195.08,195.08,5277.0,196.25,196.26,195.08,195.08,5277.0
2021-01-13 15:00:00,194.8,195.0,193.82,194.0,13900.0,194.8,195.0,193.82,194.0,13900.0
2021-01-13 15:30:00,193.72,194.04,192.85,193.29,20926.0,193.72,194.04,192.85,193.29,20926.0
2021-01-14 09:30:00,194.59,196.26,192.5,194.9,4145.0,194.59,196.26,192.5,194.9,4145.0
2021-01-14 10:00:00,194.51,195.49,194.51,194.73,2524.0,194.51,195.49,194.51,194.73,2524.0
2021-01-14 10:30:00,194.05,194.75,193.64,194.07,15241.0,194.05,194.75,193.64,194.07,15241.0
2021-01-14 11:00:00,194.2,194.34,193.02,193.44,11417.0,194.2,194.34,193.02,193.44,11417.0
2021-01-14 11:30:00,193.71,193.71,192.39,193.4,4768.0,193.71,193.71,192.39,193.4,4768.0
2021-01-14 12:00:00,193.41,193.48,192.7,193.31,21113.0,193.41,193.48,192.7,193.31,21113.0
2021-01-14 12:30:00,193.19,193.45,191.39,192.98,19071.0,193.19,193.45,191.39,192.98,19071.0
2021-01-14 13:00:00,193.06,193.21,192.72,193.21,1300.0,193.06,193.21,192.72,193.21,1300.0
2021-01-14 13:30:00,192.7,192.96,192.59,192.6,2921.0,192.7,192.96,192.59,192.6,2921.0
2021-01-14 14:00:00,192.81,192.84,191.69,192.23,40313.0,192.81,192.84,191.69,192.23,40313.0
2021-01-14 14:30:00,192.33,192.33,191.56,192.11,2698.0,192.33,192.33,191.56,192.11,2698.0
2021-01-14 15:00:00,192.15,192.39,191.1,192.39,49771.0,192.15,192.39,191.1,192.39,49771.0
2021-01-14 15:30:00,192.31,193.78,192.31,193.51,31784.0,192.31,193.78,192.31,193.51,31784.0
2021-01-15 09:30:00,195.14,197.72,195.14,197.67,7192.0,195.14,197.72,195.14,197.67,7192.0
2021-01-15 10:00:00,196.89,197.17,191.82,192.5,21199.0,196.89,197.17,191.82,192.5,21199.0
2021-01-15 10:30:00,191.82,192.95,191.43,191.72,4163.0,191.82,192.95,191.43,191.72,4163.0
2021-01-15 11:00:00,190.88,191.97,190.33,191.97,4425.0,190.88,191.97,190.33,191.97,4425.0
2021-01-15 11:30:00,191.77,192.07,191.34,191.59,3892.0,191.77,192.07,191.34,191.59,3892.0
2021-01-15 12:00:00,191.4,191.47,190.77,190.77,8012.0,191.4,191.47,190.77,190.77,8012.0
2021-01-15 12:30:00,190.66,191.76,190.57,191.65,3200.0,190.66,191.76,190.57,191.65,3200.0
2021-01-15 13:00:00,191.73,192.12,191.24,192.01,2100.0,191.73,192.12,191.24,192.01,2100.0
2021-01-15 13:30:00,192.02,192.38,191.76,192.14,5834.0,192.02,192.38,191.76,192.14,5834.0
2021-01-15 14:00:00,192.11,192.29,191.25,191.29,5519.0,192.11,192.29,191.25,191.29,5519.0
2021-01-15 14:30:00,191.38,191.87,190.88,190.95,4475.0,191.38,191.87,190.88,190.95,4475.0
2021-01-15 15:00:00,190.95,190.95,190.33,190.33,3933.0,190.95,190.95,190.33,190.33,3933.0
2021-01-15 15:30:00,190.23,190.34,189.14,189.39,14340.0,190.23,190.34,189.14,189.39,14340.0
2021-01-19 09:30:00,191.05,191.99,188.72,190.4,9043.0,191.05,191.99,188.72,190.4,9043.0
2021-01-19 10:00:00,190.45,192.97,190.45,192.0,7228.0,190.45,192.97,190.45,192.0,7228.0
2021-01-19 10:30:00,192.17,193.03,191.73,191.92,6278.0,192.17,193.03,191.73,191.92,6278.0
2021-01-19 11:00:00,192.03,192.23,191.14,191.65,7000.0,192.03,192.23,191.14,191.65,7000.0
2021-01-19 11:30:00,191.27,191.4,190.46,191.37,7836.0,191.27,191.4,190.46,191.37,7836.0
2021-01-19 12:00:00,191.12,192.2,191.05,191.97,7077.0,191.12,192.2,191.05,191.97,7077.0
2021-01-19 12:30:00,192.24,194.69,191.77,194.29,37972.0,192.24,194.69,191.77,194.29,37972.0
2021-01-19 13:00:00,194.32,195.11,194.2,195.11,7027.0,194.32,195.11,194.2,195.11,7027.0
2021-01-19 13:30:00,194.83,194.83,193.11,193.56,11903.0,194.83,194.83,193.11,193.56,11903.0
2021-01-19 14:00:00,193.6,194.8,193.59,194.79,3823.0,193.6,194.8,193.59,194.79,3823.0
2021-01-19 14:30:00,194.87,195.35,194.62,194.66,6498.0,194.87,195.35,194.62,194.66,6498.0
2021-01-19 15:00:00,194.54,195.25,193.73,194.77,8184.0,194.54,195.25,193.73,194.77,8184.0
2021-01-19 15:30:00,194.89,195.03,193.98,194.51,25373.0,194.89,195.03,193.98,194.51,25373.0
2021-01-20 09:30:00,195.89,198.19,195.89,197.6,5013.0,195.89,198.19,195.89,197.6,5013.0
2021-01-20 10:00:00,197.22,200.28,197.22,200.27,5550.0,197.22,200.28,197.22,200.27,5550.0
2021-01-20 10:30:00,200.49,201.43,199.79,201.35,5731.0,200.49,201.43,199.79,201.35,5731.0
2021-01-20 11:00:00,200.8,201.58,199.6,201.31,5481.0,200.8,201.58,199.6,201.31,5481.0
2021-01-20 11:30:00,201.39,201.86,200.73,201.86,6474.0,201.39,201.86,200.73,201.86,6474.0
2021-01-20 12:00:00,201.74,202.25,199.53,200.68,8798.0,201.74,202.25,199.53,200.68,8798.0
2021-01-20 12:30:00,200.21,201.28,200.19,200.91,5334.0,200.21,201.28,200.19,200.91,5334.0
2021-01-20 13:00:00,200.91,201.27,199.73,199.73,2525.0,200.91,201.27,199.73,199.73,2525.0
2021-01-20 13:30:00,199.93,200.84,199.9,200.7,3367.0,199.93,200.84,199.9,200.7,3367.0
2021-01-20 14:00:00,200.56,201.61,200.56,201.39,5082.0,200.56,201.61,200.56,201.39,5082.0
2021-01-20 14:30:00,201.28,201.62,200.82,201.59,3729.0,201.28,201.62,200.82,201.59,3729.0
2021-01-20 15:00:00,201.33,201.72,201.05,201.42,8516.0,201.33,201.72,201.05,201.42,8516.0
2021-01-20 15:30:00,201.55,202.78,201.37,202.18,24111.0,201.55,202.78,201.37,202.18,24111.0
2021-01-21 09:30:00,203.24,203.73,200.19,200.2,3938.0,203.24,203.73,200.19,200.2,3938.0
2021-01-21 10:00:00,199.72,200.05,198.59,198.59,4439.0,199.72,200.05,198.59,198.59,4439.0
2021-01-21 10:30:00,198.65,199.99,198.64,199.97,5695.0,198.65,199.99,198.64,199.97,5695.0
2021-01-21 11:00:00,200.33,200.39,199.4,199.88,4947.0,200.33,200.39,199.4,199.88,4947.0
2021-01-21 11:30:00,200.2,200.85,199.53,200.7,4443.0,200.2,200.85,199.53,200.7,4443.0
2021-01-21 12:00:00,200.82,200.83,199.64,200.28,7656.0,200.82,200.83,199.64,200.28,7656.0
2021-01-21 12:30:00,200.52,200.88,200.09,200.56,6767.0,200.52,200.88,200.09,200.56,6767.0
2021-01-21 13:00:00,200.89,201.63,200.85,201.51,2300.0,200.89,201.63,200.85,201.51,2300.0
2021-01-21 13:30:00,201.06,201.16,199.87,199.99,20870.0,201.06,201.16,199.87,199.99,20870.0
2021-01-21 14:00:00,200.13,200.99,199.51,200.59,16010.0,200.13,200.99,199.51,200.59,16010.0
2021-01-21 14:30:00,200.48,200.64,200.0,200.07,2153.0,200.48,200.64,200.0,200.07,2153.0
2021-01-21 15:00:00,199.9,200.24,199.89,200.22,2000.0,199.9,200.24,199.89,200.22,2000.0
2021-01-21 15:30:00,200.42,200.65,199.59,200.24,30144.0,200.42,200.65,199.59,200.24,30144.0
2021-01-22 09:30:00,198.72,202.51,198.72,202.26,5787.0,198.72,202.51,198.72,202.26,5787.0
2021-01-22 10:00:00,201.72,201.76,200.29,200.29,2700.0,201.72,201.76,200.29,200.29,2700.0
2021-01-22 10:30:00,200.96,200.96,199.06,199.76,13059.0,200.96,200.96,199.06,199.76,13059.0
2021-01-22 11:00:00,199.59,200.03,198.5,198.9,7927.0,199.59,200.03,198.5,198.9,7927.0
2021-01-22 11:30:00,198.73,199.96,198.58,199.33,9008.0,198.73,199.96,198.58,199.33,9008.0
2021-01-22 12:00:00,199.29,199.54,198.5,199.52,8128.0,199.29,199.54,198.5,199.52,8128.0
2021-01-22 12:30:00,199.5,199.86,199.5,199.71,1100.0,199.5,199.86,199.5,199.71,1100.0
2021-01-22 13:00:00,199.74,199.93,198.87,199.66,1500.0,199.74,199.93,198.87,199.66,1500.0
2021-01-22 13:30:00,199.56,199.77,198.69,198.69,1757.0,199.56,199.77,198.69,198.69,1757.0
2021-01-22 14:00:00,198.98,199.24,198.54,199.06,1300.0,198.98,199.24,198.54,199.06,1300.0
2021-01-22 14:30:00,199.56,200.33,199.45,200.33,3587.0,199.56,200.33,199.45,200.33,3587.0
2021-01-22 15:00:00,200.38,201.35,200.32,201.29,5082.0,200.38,201.35,200.32,201.29,5082.0
2021-01-22 15:30:00,201.39,202.01,201.35,201.75,20475.0,201.39,202.01,201.35,201.75,20475.0
2021-01-25 09:30:00,203.5,205.45,201.77,202.45,7557.0,203.5,205.45,201.77,202.45,7557.0
2021-01-25 10:00:00,201.24,203.01,200.5,201.78,9392.0,201.24,203.01,200.5,201.78,9392.0
2021-01-25 10:30:00,202.0,202.14,198.51,199.08,6466.0,202.0,202.14,198.51,199.08,6466.0
2021-01-25 11:00:00,198.96,200.03,195.56,198.52,22559.0,198.96,200.03,195.56,198.52,22559.0
2021-01-25 11:30:00,199.12,201.29,199.01,200.86,4463.0,199.12,201.29,199.01,200.86,4463.0
2021-01-25 12:00:00,201.05,201.77,198.41,199.37,2485.0,201.05,201.77,198.41,199.37,2485.0
2021-01-25 12:30:00,198.99,200.15,198.99,199.75,3074.0,198.99,200.15,198.99,199.75,3074.0
2021-01-25 13:00:00,200.0,201.44,199.77,201.03,2656.0,200.0,201.44,199.77,201.03,2656.0
2021-01-25 13:30:00,200.46,200.82,199.97,200.35,2243.0,200.46,200.82,199.97,200.35,2243.0
2021-01-25 14:00:00,200.12,200.58,198.99,199.39,6742.0,200.12,200.58,198.99,199.39,6742.0
2021-01-25 14:30:00,199.74,199.97,199.14,199.14,2600.0,199.74,199.97,199.14,199.14,2600.0
2021-01-25 15:00:00,199.22,199.36,198.13,198.31,7912.0,199.22,199.36,198.13,198.31,7912.0
2021-01-25 15:30:00,198.05,198.3,197.43,198.08,14697.0,198.05,198.3,197.43,198.08,14697.0
2021-01-26 09:30:00,199.28,199.75,193.53,195.61,9619.0,199.28,199.75,193.53,195.61,9619.0
2021-01-26 10:00:00,196.1,196.68,193.71,194.77,3325.0,196.1,196.68,193.71,194.77,3325.0
2021-01-26 10:30:00,194.76,195.23,194.49,194.49,1387.0,194.76,195.23,194.49,194.49,1387.0
2021-01-26 11:00:00,194.71,195.82,194.0,195.58,3833.0,194.71,195.82,194.0,195.58,3833.0
2021-01-26 11:30:00,195.59,196.21,193.74,194.16,4481.0,195.59,196.21,193.74,194.16,4481.0
2021-01-26 12:00:00,194.06,195.1,193.91,194.8,2400.0,194.06,195.1,193.91,194.8,2400.0
2021-01-26 12:30:00,194.83,194.91,193.77,193.97,15757.0,194.83,194.91,193.77,193.97,15757.0
2021-01-26 13:00:00,193.91,195.1,193.44,194.95,2000.0,193.91,195.1,193.44,194.95,2000.0
2021-01-26 13:30:00,195.2,195.54,194.71,195.42,2300.0,195.2,195.54,194.71,195.42,2300.0
2021-01-26 14:00:00,195.0,195.46,194.23,194.78,3823.0,195.0,195.46,194.23,194.78,3823.0
2021-01-26 14:30:00,194.51,194.56,193.82,194.55,5827.0,194.51,194.56,193.82,194.55,5827.0
2021-01-26 15:00:00,194.41,194.65,193.6,193.61,11487.0,194.41,194.65,193.6,193.61,11487.0
2021-01-26 15:30:00,193.45,193.97,191.33,191.82,33271.0,193.45,193.97,191.33,191.82,33271.0
2021-01-27 09:30:00,189.0,189.27,182.19,186.08,9463.0,189.0,189.27,182.19,186.08,9463.0
2021-01-27 10:00:00,185.45,186.89,184.49,185.68,54605.0,185.45,186.89,184.49,185.68,54605.0
2021-01-27 10:30:00,185.4,185.93,184.99,185.2,14137.0,185.4,185.93,184.99,185.2,14137.0
2021-01-27 11:00:00,185.35,185.36,182.9,182.95,9831.0,185.35,185.36,182.9,182.95,9831.0
2021-01-27 11:30:00,182.87,183.71,180.4,183.28,13776.0,182.87,183.71,180.4,183.28,13776.0
2021-01-27 12:00:00,183.28,184.1,182.42,183.12,35095.0,183.28,184.1,182.42,183.12,35095.0
2021-01-27 12:30:00,183.02,185.11,182.97,185.11,18248.0,183.02,185.11,182.97,185.11,18248.0
2021-01-27 13:00:00,185.32,186.14,184.86,186.14,31395.0,185.32,186.14,184.86,186.14,31395.0
2021-01-27 13:30:00,185.6,185.8,184.78,185.8,4000.0,185.6,185.8,184.78,185.8,4000.0
2021-01-27 14:00:00,185.8,186.95,184.61,185.45,7918.0,185.8,186.95,184.61,185.45,7918.0
2021-01-27 14:30:00,185.45,185.56,181.93,183.1,18065.0,185.45,185.56,181.93,183.1,18065.0
2021-01-27 15:00:00,183.0,184.45,182.77,183.32,41382.0,183.0,184.45,182.77,183.32,41382.0
2021-01-27 15:30:00,183.48,186.4,183.43,186.13,61255.0,183.48,186.4,183.43,186.13,61255.0
2021-01-28 09:30:00,188.21,191.44,185.67,190.42,10185.0,188.21,191.44,185.67,190.42,10185.0
2021-01-28 10:00:00,191.16,192.74,188.38,192.0,12727.0,191.16,192.74,188.38,192.0,12727.0
2021-01-28 10:30:00,192.58,193.86,191.66,192.49,16011.0,192.58,193.86,191.66,192.49,16011.0
2021-01-28 11:00:00,192.52,193.65,192.04,193.35,14515.0,192.52,193.65,192.04,193.35,14515.0
2021-01-28 11:30:00,193.31,194.03,192.47,193.15,12354.0,193.31,194.03,192.47,193.15,12354.0
2021-01-28 12:00:00,193.84,195.1,193.57,194.9,6014.0,193.84,195.1,193.57,194.9,6014.0
2021-01-28 12:30:00,194.78,194.79,193.56,193.82,2800.0,194.78,194.79,193.56,193.82,2800.0
2021-01-28 13:00:00,193.6,194.3,192.65,194.06,15259.0,193.6,194.3,192.65,194.06,15259.0
2021-01-28 13:30:00,194.0,194.64,193.33,193.38,12698.0,194.0,194.64,193.33,193.38,12698.0
2021-01-28 14:00:00,193.87,195.52,193.57,195.52,31619.0,193.87,195.52,193.57,195.52,31619.0
2021-01-28 14:30:00,195.31,195.46,194.55,195.34,12536.0,195.31,195.46,194.55,195.34,12536.0
2021-01-28 15:00:00,195.12,195.28,194.31,194.9,14879.0,195.12,195.28,194.31,194.9,14879.0
2021-01-28 15:30:00,194.97,195.36,191.52,192.0,82398.0,194.97,195.36,191.52,192.0,82398.0
2021-01-29 09:30:00,190.93,192.15,186.15,188.84,18352.0,190.93,192.15,186.15,188.84,18352.0
2021-01-29 10:00:00,188.84,192.83,188.49,192.08,6554.0,188.84,192.83,188.49,192.08,6554.0
2021-01-29 10:30:00,192.48,192.68,190.8,191.95,8614.0,192.48,192.68,190.8,191.95,8614.0
2021-01-29 11:00:00,191.9,191.9,188.57,189.2,10103.0,191.9,191.9,188.57,189.2,10103.0
2021-01-29 11:30:00,189.57,190.53,188.91,190.52,6482.0,189.57,190.53,188.91,190.52,6482.0
2021-01-29 12:00:00,190.26,190.26,187.91,187.91,5310.0,190.26,190.26,187.91,187.91,5310.0
2021-01-29 12:30:00,187.92,188.33,186.53,187.0,24237.0,187.92,188.33,186.53,187.0,24237.0
2021-01-29 13:00:00,186.81,188.04,186.09,188.04,6434.0,186.81,188.04,186.09,188.04,6434.0
2021-01-29 13:30:00,188.36,188.36,186.33,186.92,10300.0,188.36,188.36,186.33,186.92,10300.0
2021-01-29 14:00:00,187.0,188.09,187.0,187.78,8145.0,187.0,188.09,187.0,187.78,8145.0
2021-01-29 14:30:00,187.19,187.43,186.52,187.3,5064.0,187.19,187.43,186.52,187.3,5064.0
2021-01-29 15:00:00,187.46,188.53,187.36,187.77,7239.0,187.46,188.53,187.36,187.77,7239.0
2021-01-29 15:30:00,188.05,189.05,186.9,187.51,37759.0,188.05,189.05,186.9,187.51,37759.0
2021-02-01 09:30:00,189.39,191.11,188.55,190.65,14248.0,189.39,191.11,188.55,190.65,14248.0
2021-02-01 10:00:00,190.02,192.74,189.12,192.72,6406.0,190.02,192.74,189.12,192.72,6406.0
2021-02-01 10:30:00,192.29,192.58,189.23,189.41,5790.0,192.29,192.58,189.23,189.41,5790.0
2021-02-01 11:00:00,190.02,191.58,189.54,191.15,4224.0,190.02,191.58,189.54,191.15,4224.0
2021-02-01 11:30:00,191.14,192.71,191.14,192.34,4700.0,191.14,192.71,191.14,192.34,4700.0
2021-02-01 12:00:00,192.56,193.29,192.23,192.81,4731.0,192.56,193.29,192.23,192.81,4731.0
2021-02-01 12:30:00,192.78,193.56,192.67,193.38,3728.0,192.78,193.56,192.67,193.38,3728.0
2021-02-01 13:00:00,193.57,193.79,192.89,193.03,5005.0,193.57,193.79,192.89,193.03,5005.0
2021-02-01 13:30:00,193.0,193.35,192.46,193.34,4553.0,193.0,193.35,192.46,193.34,4553.0
2021-02-01 14:00:00,193.17,193.49,192.68,193.49,4622.0,193.17,193.49,192.68,193.49,4622.0
2021-02-01 14:30:00,193.32,193.79,193.02,193.45,4885.0,193.32,193.79,193.02,193.45,4885.0
2021-02-01 15:00:00,193.46,193.78,192.86,193.18,6343.0,193.46,193.78,192.86,193.18,6343.0
2021-02-01 15:30:00,193.0,194.15,192.66,192.66,20363.0,193.0,194.15,192.66,192.66,20363.0
2021-02-02 09:30:00,194.26,197.85,194.26,197.23,12803.0,194.26,197.85,194.26,197.23,12803.0
2021-02-02 10:00:00,197.75,198.96,196.84,197.09,17515.0,197.75,198.96,196.84,197.09,17515.0
2021-02-02 10:30:00,197.19,197.89,196.21,197.24,7030.0,197.19,197.89,196.21,197.24,7030.0
2021-02-02 11:00:00,197.16,199.91,197.16,199.74,13065.0,197.16,199.91,197.16,199.74,13065.0
2021-02-02 11:30:00,199.49,200.7,199.21,200.7,3603.0,199.49,200.7,199.21,200.7,3603.0
2021-02-02 12:00:00,200.87,200.94,200.23,200.67,5226.0,200.87,200.94,200.23,200.67,5226.0
2021-02-02 12:30:00,200.78,201.32,200.37,201.2,5338.0,200.78,201.32,200.37,201.2,5338.0
2021-02-02 13:00:00,201.3,201.3,200.35,201.12,5357.0,201.3,201.3,200.35,201.12,5357.0
2021-02-02 13:30:00,201.18,202.12,200.9,202.12,7147.0,201.18,202.12,200.9,202.12,7147.0
2021-02-02 14:00:00,202.13,202.77,201.53,202.65,5900.0,202.13,202.77,201.53,202.65,5900.0
2021-02-02 14:30:00,202.87,204.35,201.9,202.49,13659.0,202.87,204.35,201.9,202.49,13659.0
2021-02-02 15:00:00,202.47,202.83,202.1,202.12,9278.0,202.47,202.83,202.1,202.12,9278.0
2021-02-02 15:30:00,202.13,203.4,201.56,202.04,22115.0,202.13,203.4,201.56,202.04,22115.0
2021-02-03 09:30:00,202.84,205.04,201.41,205.03,9905.0,202.84,205.04,201.41,205.03,9905.0
2021-02-03 10:00:00,205.37,205.49,202.19,202.94,23901.0,205.37,205.49,202.19,202.94,23901.0
2021-02-03 10:30:00,202.95,204.64,202.55,204.1,25149.0,202.95,204.64,202.55,204.1,25149.0
2021-02-03 11:00:00,204.19,204.78,203.76,204.12,9963.0,204.19,204.78,203.76,204.12,9963.0
2021-02-03 11:30:00,204.2,204.72,203.97,204.72,2960.0,204.2,204.72,203.97,204.72,2960.0
2021-02-03 12:00:00,204.54,204.84,204.26,204.38,4355.0,204.54,204.84,204.26,204.38,4355.0
2021-02-03 12:30:00,203.84,205.0,203.84,205.0,5249.0,203.84,205.0,203.84,205.0,5249.0
2021-02-03 13:00:00,205.09,205.51,204.37,205.03,6263.0,205.09,205.51,204.37,205.03,6263.0
2021-02-03 13:30:00,204.99,205.91,204.98,205.61,11462.0,204.99,205.91,204.98,205.61,11462.0
2021-02-03 14:00:00,205.36,205.51,204.5,204.89,4597.0,205.36,205.51,204.5,204.89,4597.0
2021-02-03 14:30:00,205.14,205.65,204.5,204.5,3774.0,205.14,205.65,204.5,204.5,3774.0
2021-02-03 15:00:00,204.5,204.5,202.69,203.22,11481.0,204.5,204.5,202.69,203.22,11481.0
2021-02-03 15:30:00,203.0,205.07,203.0,204.6,19795.0,203.0,205.07,203.0,204.6,19795.0
2021-02-04 09:30:00,205.84,208.28,204.72,207.36,26759.0,205.84,208.28,204.72,207.36,26759.0
2021-02-04 10:00:00,206.94,209.22,205.3,208.23,13499.0,206.94,209.22,205.3,208.23,13499.0
2021-02-04 10:30:00,208.07,210.0,207.57,209.34,14322.0,208.07,210.0,207.57,209.34,14322.0
2021-02-04 11:00:00,209.19,209.9,208.64,209.64,14803.0,209.19,209.9,208.64,209.64,14803.0
2021-02-04 11:30:00,209.71,210.7,209.47,210.61,7322.0,209.71,210.7,209.47,210.61,7322.0
2021-02-04 12:00:00,210.54,211.81,210.24,211.55,11884.0,210.54,211.81,210.24,211.55,11884.0
2021-02-04 12:30:00,211.26,212.24,211.07,212.08,11725.0,211.26,212.24,211.07,212.08,11725.0
2021-02-04 13:00:00,212.1,213.54,211.98,212.36,13531.0,212.1,213.54,211.98,212.36,13531.0
2021-02-04 13:30:00,212.4,212.62,210.0,211.97,13293.0,212.4,212.62,210.0,211.97,13293.0
2021-02-04 14:00:00,212.15,213.16,211.29,212.08,17981.0,212.15,213.16,211.29,212.08,17981.0
2021-02-04 14:30:00,212.0,213.17,211.86,212.8,11344.0,212.0,213.17,211.86,212.8,11344.0
2021-02-04 15:00:00,212.88,213.32,212.14,212.46,11103.0,212.88,213.32,212.14,212.46,11103.0
2021-02-04 15:30:00,212.71,213.49,212.2,212.57,33922.0,212.71,213.49,212.2,212.57,33922.0
2021-02-05 09:30:00,209.0,211.85,205.51,207.38,24122.0,209.0,211.85,205.51,207.38,24122.0
2021-02-05 10:00:00,207.38,209.8,206.55,207.25,33436.0,207.38,209.8,206.55,207.25,33436.0
2021-02-05 10:30:00,206.91,207.11,202.0,202.79,37189.0,206.91,207.11,202.0,202.79,37189.0
2021-02-05 11:00:00,202.64,203.99,202.36,202.92,18869.0,202.64,203.99,202.36,202.92,18869.0
2021-02-05 11:30:00,202.79,203.66,202.48,202.65,10480.0,202.79,203.66,202.48,202.65,10480.0
2021-02-05 12:00:00,202.65,205.4,202.65,205.4,10945.0,202.65,205.4,202.65,205.4,10945.0
2021-02-05 12:30:00,205.26,207.03,205.2,207.03,13621.0,205.26,207.03,205.2,207.03,13621.0
2021-02-05 13:00:00,206.74,207.51,205.36,205.78,8344.0,206.74,207.51,205.36,205.78,8344.0
2021-02-05 13:30:00,205.88,205.92,203.89,204.55,6492.0,205.88,205.92,203.89,204.55,6492.0
2021-02-05 14:00:00,204.05,205.92,204.05,205.92,5688.0,204.05,205.92,204.05,205.92,5688.0
2021-02-05 14:30:00,205.75,205.79,204.32,204.96,8125.0,205.75,205.79,204.32,204.96,8125.0
2021-02-05 15:00:00,204.81,205.29,202.91,202.91,8907.0,204.81,205.29,202.91,202.91,8907.0
2021-02-05 15:30:00,202.88,204.18,202.57,202.83,29518.0,202.88,204.18,202.57,202.83,29518.0
2021-02-08 09:30:00,204.68,207.87,202.69,207.42,16936.0,204.68,207.87,202.69,207.42,16936.0
2021-02-08 10:00:00,206.88,207.96,204.79,207.47,21479.0,206.88,207.96,204.79,207.47,21479.0
2021-02-08 10:30:00,207.67,208.94,207.31,208.62,6313.0,207.67,208.94,207.31,208.62,6313.0
2021-02-08 11:00:00,208.39,209.94,206.69,206.97,6106.0,208.39,209.94,206.69,206.97,6106.0
2021-02-08 11:30:00,207.19,207.91,206.7,206.95,7440.0,207.19,207.91,206.7,206.95,7440.0
2021-02-08 12:00:00,207.11,207.28,206.57,207.05,5234.0,207.11,207.28,206.57,207.05,5234.0
2021-02-08 12:30:00,206.9,207.55,206.84,206.99,4200.0,206.9,207.55,206.84,206.99,4200.0
2021-02-08 13:00:00,206.7,206.7,205.35,205.92,5600.0,206.7,206.7,205.35,205.92,5600.0
2021-02-08 13:30:00,205.87,206.71,205.87,206.54,5581.0,205.87,206.71,205.87,206.54,5581.0
2021-02-08 14:00:00,206.58,207.34,205.94,206.21,7624.0,206.58,207.34,205.94,206.21,7624.0
2021-02-08 14:30:00,206.21,206.25,205.59,205.96,8147.0,206.21,206.25,205.59,205.96,8147.0
2021-02-08 15:00:00,206.14,207.15,205.91,206.85,6412.0,206.14,207.15,205.91,206.85,6412.0
2021-02-08 15:30:00,206.97,208.36,206.4,208.17,33501.0,206.97,208.36,206.4,208.17,33501.0
2021-02-09 09:30:00,208.5,209.42,205.87,208.45,14575.0,208.5,209.42,205.87,208.45,14575.0
2021-02-09 10:00:00,208.43,210.73,207.79,207.79,13207.0,208.43,210.73,207.79,207.79,13207.0
2021-02-09 10:30:00,208.51,210.33,207.71,210.23,9586.0,208.51,210.33,207.71,210.23,9586.0
2021-02-09 11:00:00,210.03,210.54,208.82,209.37,19682.0,210.03,210.54,208.82,209.37,19682.0
2021-02-09 11:30:00,209.44,210.22,209.15,209.76,13265.0,209.44,210.22,209.15,209.76,13265.0
2021-02-09 12:00:00,209.64,210.67,209.16,210.67,12140.0,209.64,210.67,209.16,210.67,12140.0
2021-02-09 12:30:00,211.0,211.95,210.83,211.69,3924.0,211.0,211.95,210.83,211.69,3924.0
2021-02-09 13:00:00,211.59,212.75,211.25,212.27,4203.0,211.59,212.75,211.25,212.27,4203.0
2021-02-09 13:30:00,212.48,213.39,212.26,212.71,7187.0,212.48,213.39,212.26,212.71,7187.0
2021-02-09 14:00:00,213.15,213.36,212.28,212.86,4605.0,213.15,213.36,212.28,212.86,4605.0
2021-02-09 14:30:00,212.82,214.09,212.5,213.41,5590.0,212.82,214.09,212.5,213.41,5590.0
2021-02-09 15:00:00,213.41,214.14,212.36,212.76,11288.0,213.41,214.14,212.36,212.76,11288.0
2021-02-09 15:30:00,212.81,214.74,212.59,213.5,42711.0,212.81,214.74,212.59,213.5,42711.0
2021-02-10 09:30:00,212.87,213.38,209.55,212.62,8288.0,212.87,213.38,209.55,212.62,8288.0
2021-02-10 10:00:00,212.3,212.3,210.92,212.0,13449.0,212.3,212.3,210.92,212.0,13449.0
2021-02-10 10:30:00,211.4,212.03,208.05,209.75,7831.0,211.4,212.03,208.05,209.75,7831.0
2021-02-10 11:00:00,209.85,209.91,207.42,207.42,12929.0,209.85,209.91,207.42,207.42,12929.0
2021-02-10 11:30:00,207.15,208.52,206.77,208.52,5113.0,207.15,208.52,206.77,208.52,5113.0
2021-02-10 12:00:00,207.47,208.07,206.43,207.94,2859.0,207.47,208.07,206.43,207.94,2859.0
2021-02-10 12:30:00,207.66,207.92,207.16,207.91,2541.0,207.66,207.92,207.16,207.91,2541.0
2021-02-10 13:00:00,208.0,208.56,207.85,208.11,4000.0,208.0,208.56,207.85,208.11,4000.0
2021-02-10 13:30:00,208.06,208.06,206.04,207.0,3125.0,208.06,208.06,206.04,207.0,3125.0
2021-02-10 14:00:00,206.93,207.01,206.24,206.91,2200.0,206.93,207.01,206.24,206.91,2200.0
2021-02-10 14:30:00,207.12,207.12,205.8,206.1,2900.0,207.12,207.12,205.8,206.1,2900.0
2021-02-10 15:00:00,205.94,206.14,205.0,206.08,7625.0,205.94,206.14,205.0,206.08,7625.0
2021-02-10 15:30:00,206.01,206.52,205.29,205.95,19441.0,206.01,206.52,205.29,205.95,19441.0
2021-02-11 09:30:00,207.66,208.0,203.07,205.34,11340.0,207.66,208.0,203.07,205.34,11340.0
2021-02-11 10:00:00,204.72,206.33,203.77,205.06,13692.0,204.72,206.33,203.77,205.06,13692.0
2021-02-11 10:30:00,205.07,206.81,203.37,206.17,19337.0,205.07,206.81,203.37,206.17,19337.0
2021-02-11 11:00:00,205.97,206.34,204.72,204.93,22534.0,205.97,206.34,204.72,204.93,22534.0
2021-02-11 11:30:00,204.93,205.69,204.26,204.39,11818.0,204.93,205.69,204.26,204.39,11818.0
2021-02-11 12:00:00,204.59,204.81,201.55,202.24,22079.0,204.59,204.81,201.55,202.24,22079.0
2021-02-11 12:30:00,201.63,203.06,201.33,202.73,9844.0,201.63,203.06,201.33,202.73,9844.0
2021-02-11 13:00:00,203.21,203.7,202.82,203.11,9770.0,203.21,203.7,202.82,203.11,9770.0
2021-02-11 13:30:00,203.18,204.19,202.6,203.12,19818.0,203.18,204.19,202.6,203.12,19818.0
2021-02-11 14:00:00,202.82,203.98,202.12,203.34,7093.0,202.82,203.98,202.12,203.34,7093.0
2021-02-11 14:30:00,203.3,204.43,202.88,204.15,10885.0,203.3,204.43,202.88,204.15,10885.0
2021-02-11 15:00:00,204.45,204.72,203.77,204.37,9664.0,204.45,204.72,203.77,204.37,9664.0
2021-02-11 15:30:00,204.34,204.62,202.55,203.62,39774.0,204.34,204.62,202.55,203.62,39774.0
2021-02-12 09:30:00,203.65,204.86,202.57,202.87,15083.0,203.65,204.86,202.57,202.87,15083.0
2021-02-12 10:00:00,202.71,204.33,202.7,203.6,6043.0,202.71,204.33,202.7,203.6,6043.0
2021-02-12 10:30:00,203.04,204.79,202.99,204.13,12035.0,203.04,204.79,202.99,204.13,12035.0
2021-02-12 11:00:00,203.64,204.86,203.48,204.33,4056.0,203.64,204.86,203.48,204.33,4056.0
2021-02-12 11:30:00,204.75,205.17,203.92,203.92,1304.0,204.75,205.17,203.92,203.92,1304.0
2021-02-12 12:00:00,203.98,204.46,202.64,203.48,4698.0,203.98,204.46,202.64,203.48,4698.0
2021-02-12 12:30:00,203.39,203.83,202.81,203.24,3938.0,203.39,203.83,202.81,203.24,3938.0
2021-02-12 13:00:00,203.45,205.17,203.18,205.08,15224.0,203.45,205.17,203.18,205.08,15224.0
2021-02-12 13:30:00,205.25,205.89,205.23,205.49,5715.0,205.25,205.89,205.23,205.49,5715.0
2021-02-12 14:00:00,205.64,206.03,205.52,206.03,3400.0,205.64,206.03,205.52,206.03,3400.0
2021-02-12 14:30:00,205.74,206.03,205.29,205.29,4420.0,205.74,206.03,205.29,205.29,4420.0
2021-02-12 15:00:00,205.4,205.4,204.93,205.0,2860.0,205.4,205.4,204.93,205.0,2860.0
2021-02-12 15:30:00,205.08,206.57,204.93,205.72,17587.0,205.08,206.57,204.93,205.72,17587.0
2021-02-16 09:30:00,206.49,207.93,203.55,205.02,30404.0,206.49,207.93,203.55,205.02,30404.0
2021-02-16 10:00:00,203.7,204.62,202.35,202.45,6159.0,203.7,204.62,202.35,202.45,6159.0
2021-02-16 10:30:00,202.9,203.3,200.19,200.89,7891.0,202.9,203.3,200.19,200.89,7891.0
2021-02-16 11:00:00,200.88,201.03,199.75,199.83,30221.0,200.88,201.03,199.75,199.83,30221.0
2021-02-16 11:30:00,200.08,202.74,199.95,200.3,5501.0,200.08,202.74,199.95,200.3,5501.0
2021-02-16 12:00:00,200.1,201.39,199.93,201.39,5144.0,200.1,201.39,199.93,201.39,5144.0
2021-02-16 12:30:00,201.75,202.33,201.67,202.33,2700.0,201.75,202.33,201.67,202.33,2700.0
2021-02-16 13:00:00,202.67,202.67,201.77,201.78,2100.0,202.67,202.67,201.77,201.78,2100.0
2021-02-16 13:30:00,202.08,202.08,200.56,200.56,1600.0,202.08,202.08,200.56,200.56,1600.0
2021-02-16 14:00:00,200.58,202.0,200.57,202.0,7160.0,200.58,202.0,200.57,202.0,7160.0
2021-02-16 14:30:00,201.9,202.06,201.05,201.96,4263.0,201.9,202.06,201.05,201.96,4263.0
2021-02-16 15:00:00,202.0,202.34,201.43,201.53,6016.0,202.0,202.34,201.43,201.53,6016.0
2021-02-16 15:30:00,201.8,201.95,200.57,200.72,18016.0,201.8,201.95,200.57,200.72,18016.0
2021-02-17 09:30:00,199.66,199.66,195.77,196.43,11355.0,199.66,199.66,195.77,196.43,11355.0
2021-02-17 10:00:00,196.04,196.54,195.33,195.66,3621.0,196.04,196.54,195.33,195.66,3621.0
2021-02-17 10:30:00,195.47,195.92,193.61,195.13,29719.0,195.47,195.92,193.61,195.13,29719.0
2021-02-17 11:00:00,195.55,195.55,194.23,194.77,7263.0,195.55,195.55,194.23,194.77,7263.0
2021-02-17 11:30:00,194.69,195.88,193.1,195.48,22350.0,194.69,195.88,193.1,195.48,22350.0
2021-02-17 12:00:00,195.5,196.01,195.22,195.64,11544.0,195.5,196.01,195.22,195.64,11544.0
2021-02-17 12:30:00,195.87,197.71,195.65,196.8,2200.0,195.87,197.71,195.65,196.8,2200.0
2021-02-17 13:00:00,196.64,197.61,196.64,197.21,1688.0,196.64,197.61,196.64,197.21,1688.0
2021-02-17 13:30:00,197.86,198.18,197.47,197.89,1701.0,197.86,198.18,197.47,197.89,1701.0
2021-02-17 14:00:00,197.93,198.31,197.84,198.15,2588.0,197.93,198.31,197.84,198.15,2588.0
2021-02-17 14:30:00,198.0,198.31,197.78,198.31,2837.0,198.0,198.31,197.78,198.31,2837.0
2021-02-17 15:00:00,198.21,198.38,196.93,196.93,9081.0,198.21,198.38,196.93,196.93,9081.0
2021-02-17 15:30:00,196.84,197.67,196.66,197.19,35423.0,196.84,197.67,196.66,197.19,35423.0
2021-02-18 09:30:00,194.93,197.21,192.39,197.21,29273.0,194.93,197.21,192.39,197.21,29273.0
2021-02-18 10:00:00,196.83,196.97,194.7,195.49,5320.0,196.83,196.97,194.7,195.49,5320.0
2021-02-18 10:30:00,195.11,196.03,194.51,195.65,8443.0,195.11,196.03,194.51,195.65,8443.0
2021-02-18 11:00:00,195.78,198.42,194.93,198.25,19452.0,195.78,198.42,194.93,198.25,19452.0
2021-02-18 11:30:00,197.8,199.11,197.8,198.11,15689.0,197.8,199.11,197.8,198.11,15689.0
2021-02-18 12:00:00,198.14,198.2,197.19,197.47,6974.0,198.14,198.2,197.19,197.47,6974.0
2021-02-18 12:30:00,197.42,197.99,197.03,197.8,3572.0,197.42,197.99,197.03,197.8,3572.0
2021-02-18 13:00:00,197.47,197.69,196.87,197.4,5869.0,197.47,197.69,196.87,197.4,5869.0
2021-02-18 13:30:00,197.69,199.48,197.6,199.26,13196.0,197.69,199.48,197.6,199.26,13196.0
2021-02-18 14:00:00,199.12,199.53,198.65,199.37,6452.0,199.12,199.53,198.65,199.37,6452.0
2021-02-18 14:30:00,199.51,199.97,199.21,199.84,4043.0,199.51,199.97,199.21,199.84,4043.0
2021-02-18 15:00:00,199.97,200.3,199.6,199.89,14340.0,199.97,200.3,199.6,199.89,14340.0
2021-02-18 15:30:00,200.0,200.73,197.95,198.26,23460.0,200.0,200.73,197.95,198.26,23460.0
2021-02-19 09:30:00,199.91,202.68,199.4,202.68,4981.0,199.91,202.68,199.4,202.68,4981.0
2021-02-19 10:00:00,201.15,204.18,200.9,204.18,10652.0,201.15,204.18,200.9,204.18,10652.0
2021-02-19 10:30:00,203.52,206.66,203.38,206.42,12270.0,203.52,206.66,203.38,206.42,12270.0
2021-02-19 11:00:00,206.53,206.53,204.49,204.82,6329.0,206.53,206.53,204.49,204.82,6329.0
2021-02-19 11:30:00,204.87,205.92,204.73,205.19,5418.0,204.87,205.92,204.73,205.19,5418.0
2021-02-19 12:00:00,205.12,205.12,203.4,203.82,4781.0,205.12,205.12,203.4,203.82,4781.0
2021-02-19 12:30:00,203.82,204.1,202.61,203.56,3716.0,203.82,204.1,202.61,203.56,3716.0
2021-02-19 13:00:00,203.61,203.8,202.85,203.54,3104.0,203.61,203.8,202.85,203.54,3104.0
2021-02-19 13:30:00,203.8,204.7,203.52,204.7,3674.0,203.8,204.7,203.52,204.7,3674.0
2021-02-19 14:00:00,204.58,204.82,203.9,204.32,4590.0,204.58,204.82,203.9,204.32,4590.0
2021-02-19 14:30:00,204.32,205.12,204.32,205.09,4910.0,204.32,205.12,204.32,205.09,4910.0
2021-02-19 15:00:00,205.1,205.1,204.11,204.2,9900.0,205.1,205.1,204.11,204.2,9900.0
2021-02-19 15:30:00,204.55,207.59,204.27,206.6,60092.0,204.55,207.59,204.27,206.6,60092.0
2021-02-22 09:30:00,204.01,204.61,200.02,204.61,10664.0,204.01,204.61,200.02,204.61,10664.0
2021-02-22 10:00:00,204.55,205.9,202.74,202.74,5161.0,204.55,205.9,202.74,202.74,5161.0
2021-02-22 10:30:00,201.84,203.24,200.29,200.29,7337.0,201.84,203.24,200.29,200.29,7337.0
2021-02-22 11:00:00,199.86,200.34,198.51,198.99,7887.0,199.86,200.34,198.51,198.99,7887.0
2021-02-22 11:30:00,199.66,200.32,198.49,199.41,8368.0,199.66,200.32,198.49,199.41,8368.0
2021-02-22 12:00:00,199.66,200.87,199.65,199.9,8868.0,199.66,200.87,199.65,199.9,8868.0
2021-02-22 12:30:00,199.9,200.73,199.51,200.57,4528.0,199.9,200.73,199.51,200.57,4528.0
2021-02-22 13:00:00,200.72,201.47,200.57,201.34,5900.0,200.72,201.47,200.57,201.34,5900.0
2021-02-22 13:30:00,201.22,201.96,201.22,201.6,4901.0,201.22,201.96,201.22,201.6,4901.0
2021-02-22 14:00:00,201.72,201.74,200.87,201.58,2400.0,201.72,201.74,200.87,201.58,2400.0
2021-02-22 14:30:00,201.5,201.76,199.79,199.92,3972.0,201.5,201.76,199.79,199.92,3972.0
2021-02-22 15:00:00,199.67,200.02,197.36,197.64,6158.0,199.67,200.02,197.36,197.64,6158.0
2021-02-22 15:30:00,197.53,197.77,195.03,195.75,37684.0,197.53,197.77,195.03,195.75,37684.0
2021-02-23 09:30:00,192.04,192.04,183.2,188.73,16094.0,192.04,192.04,183.2,188.73,16094.0
2021-02-23 10:00:00,189.0,191.57,187.9,191.5,8260.0,189.0,191.57,187.9,191.5,8260.0
2021-02-23 10:30:00,191.5,194.59,190.96,193.24,8279.0,191.5,194.59,190.96,193.24,8279.0
2021-02-23 11:00:00,193.35,194.61,191.28,191.52,9560.0,193.35,194.61,191.28,191.52,9560.0
2021-02-23 11:30:00,192.01,192.17,189.01,189.54,10526.0,192.01,192.17,189.01,189.54,10526.0
2021-02-23 12:00:00,189.18,189.18,186.84,188.32,11329.0,189.18,189.18,186.84,188.32,11329.0
2021-02-23 12:30:00,188.51,188.74,186.81,186.81,3963.0,188.51,188.74,186.81,186.81,3963.0
2021-02-23 13:00:00,186.51,190.13,186.46,189.91,8255.0,186.51,190.13,186.46,189.91,8255.0
2021-02-23 13:30:00,190.0,190.48,188.75,189.24,3300.0,190.0,190.48,188.75,189.24,3300.0
2021-02-23 14:00:00,189.17,189.53,188.56,189.48,9204.0,189.17,189.53,188.56,189.48,9204.0
2021-02-23 14:30:00,189.59,189.74,188.42,189.59,8527.0,189.59,189.74,188.42,189.59,8527.0
2021-02-23 15:00:00,189.56,193.15,189.55,193.15,6812.0,189.56,193.15,189.55,193.15,6812.0
2021-02-23 15:30:00,193.06,193.92,192.71,193.42,23948.0,193.06,193.92,192.71,193.42,23948.0
2021-02-24 09:30:00,194.04,196.95,188.82,190.76,14295.0,194.04,196.95,188.82,190.76,14295.0
2021-02-24 10:00:00,191.47,191.59,189.44,189.74,7300.0,191.47,191.59,189.44,189.74,7300.0
2021-02-24 10:30:00,189.71,191.62,189.61,191.56,3172.0,189.71,191.62,189.61,191.56,3172.0
2021-02-24 11:00:00,192.72,194.84,191.64,194.3,5982.0,192.72,194.84,191.64,194.3,5982.0
2021-02-24 11:30:00,194.73,194.97,194.07,194.96,7606.0,194.73,194.97,194.07,194.96,7606.0
2021-02-24 12:00:00,195.23,196.48,195.0,196.13,3930.0,195.23,196.48,195.0,196.13,3930.0
2021-02-24 12:30:00,196.32,197.24,196.26,196.76,6353.0,196.32,197.24,196.26,196.76,6353.0
2021-02-24 13:00:00,196.87,197.3,196.59,197.26,2860.0,196.87,197.3,196.59,197.26,2860.0
2021-02-24 13:30:00,197.29,197.96,197.29,197.38,4827.0,197.29,197.96,197.29,197.38,4827.0
2021-02-24 14:00:00,197.53,197.56,196.48,196.81,9630.0,197.53,197.56,196.48,196.81,9630.0
2021-02-24 14:30:00,197.07,197.16,195.83,195.99,3326.0,197.07,197.16,195.83,195.99,3326.0
2021-02-24 15:00:00,196.05,196.75,195.97,196.53,3153.0,196.05,196.75,195.97,196.53,3153.0
2021-02-24 15:30:00,196.67,198.19,196.66,197.84,26522.0,196.67,198.19,196.66,197.84,26522.0
2021-02-25 09:30:00,196.89,199.06,194.98,195.95,16224.0,196.89,199.06,194.98,195.95,16224.0
2021-02-25 10:00:00,196.98,197.03,194.15,195.22,29589.0,196.98,197.03,194.15,195.22,29589.0
2021-02-25 10:30:00,195.26,196.23,193.56,195.92,22387.0,195.26,196.23,193.56,195.92,22387.0
2021-02-25 11:00:00,195.91,196.49,193.59,193.59,10254.0,195.91,196.49,193.59,193.59,10254.0
2021-02-25 11:30:00,193.71,193.97,191.53,191.65,4774.0,193.71,193.97,191.53,191.65,4774.0
2021-02-25 12:00:00,191.2,191.2,189.44,189.53,9887.0,191.2,191.2,189.44,189.53,9887.0
2021-02-25 12:30:00,189.83,190.11,187.32,187.33,4220.0,189.83,190.11,187.32,187.33,4220.0
2021-02-25 13:00:00,186.74,190.63,186.74,190.29,5827.0,186.74,190.63,186.74,190.29,5827.0
2021-02-25 13:30:00,189.55,190.57,189.12,189.93,2500.0,189.55,190.57,189.12,189.93,2500.0
2021-02-25 14:00:00,189.85,191.4,189.85,190.95,5810.0,189.85,191.4,189.85,190.95,5810.0
2021-02-25 14:30:00,190.76,190.81,189.15,189.69,5103.0,190.76,190.81,189.15,189.69,5103.0
2021-02-25 15:00:00,189.77,189.77,187.7,188.43,20229.0,189.77,189.77,187.7,188.43,20229.0
2021-02-25 15:30:00,188.6,190.32,187.42,190.25,73362.0,188.6,190.32,187.42,190.25,73362.0
2021-02-26 09:30:00,192.05,194.19,191.53,191.61,11431.0,192.05,194.19,191.53,191.61,11431.0
2021-02-26 10:00:00,191.5,191.5,186.78,187.5,9362.0,191.5,191.5,186.78,187.5,9362.0
2021-02-26 10:30:00,186.8,189.41,186.08,188.91,8909.0,186.8,189.41,186.08,188.91,8909.0
2021-02-26 11:00:00,188.91,190.77,188.82,190.08,13866.0,188.91,190.77,188.82,190.08,13866.0
2021-02-26 11:30:00,190.57,192.44,190.21,192.44,2100.0,190.57,192.44,190.21,192.44,2100.0
2021-02-26 12:00:00,192.5,193.51,191.97,193.51,2900.0,192.5,193.51,191.97,193.51,2900.0
2021-02-26 12:30:00,193.49,194.13,192.47,192.48,2698.0,193.49,194.13,192.47,192.48,2698.0
2021-02-26 13:00:00,192.1,193.45,191.44,193.2,3500.0,192.1,193.45,191.44,193.2,3500.0
2021-02-26 13:30:00,193.0,193.17,191.88,193.05,4969.0,193.0,193.17,191.88,193.05,4969.0
2021-02-26 14:00:00,192.79,192.98,191.07,191.65,5979.0,192.79,192.98,191.07,191.65,5979.0
2021-02-26 14:30:00,191.78,192.99,191.54,191.54,5627.0,191.78,192.99,191.54,191.54,5627.0
2021-02-26 15:00:00,191.68,192.97,191.09,191.14,7671.0,191.68,192.97,191.09,191.14,7671.0
2021-02-26 15:30:00,191.0,192.98,190.54,191.04,41998.0,191.0,192.98,190.54,191.04,41998.0
2021-03-01 09:30:00,195.15,197.29,193.88,196.47,9321.0,195.15,197.29,193.88,196.47,9321.0
2021-03-01 10:00:00,197.12,198.27,195.5,197.23,6357.0,197.12,198.27,195.5,197.23,6357.0
2021-03-01 10:30:00,197.28,199.53,196.81,197.73,8653.0,197.28,199.53,196.81,197.73,8653.0
2021-03-01 11:00:00,198.03,198.47,196.63,196.63,8358.0,198.03,198.47,196.63,196.63,8358.0
2021-03-01 11:30:00,196.92,197.12,196.07,196.6,13633.0,196.92,197.12,196.07,196.6,13633.0
2021-03-01 12:00:00,196.76,197.07,195.91,196.53,5254.0,196.76,197.07,195.91,196.53,5254.0
2021-03-01 12:30:00,196.31,196.39,194.68,194.95,6607.0,196.31,196.39,194.68,194.95,6607.0
2021-03-01 13:00:00,195.06,195.51,193.84,194.01,10209.0,195.06,195.51,193.84,194.01,10209.0
2021-03-01 13:30:00,194.06,194.5,193.04,194.04,11382.0,194.06,194.5,193.04,194.04,11382.0
2021-03-01 14:00:00,194.09,195.1,193.36,193.76,17525.0,194.09,195.1,193.36,193.76,17525.0
2021-03-01 14:30:00,193.79,194.9,193.64,194.14,10206.0,193.79,194.9,193.64,194.14,10206.0
2021-03-01 15:00:00,194.37,194.56,192.88,194.11,19483.0,194.37,194.56,192.88,194.11,19483.0
2021-03-01 15:30:00,194.38,196.32,193.86,194.91,45573.0,194.38,196.32,193.86,194.91,45573.0
2021-03-02 09:30:00,196.33,196.52,192.13,194.31,2599.0,196.33,196.52,192.13,194.31,2599.0
2021-03-02 10:00:00,192.96,192.96,190.39,190.39,1900.0,192.96,192.96,190.39,190.39,1900.0
2021-03-02 10:30:00,190.37,191.33,190.01,191.33,2100.0,190.37,191.33,190.01,191.33,2100.0
2021-03-02 11:00:00,191.02,192.19,189.44,190.39,5838.0,191.02,192.19,189.44,190.39,5838.0
2021-03-02 11:30:00,190.13,190.13,188.67,189.39,2477.0,190.13,190.13,188.67,189.39,2477.0
2021-03-02 12:00:00,189.22,190.0,189.21,189.73,3746.0,189.22,190.0,189.21,189.73,3746.0
2021-03-02 12:30:00,189.58,189.58,188.13,188.55,13559.0,189.58,189.58,188.13,188.55,13559.0
2021-03-02 13:00:00,188.69,189.05,188.37,188.58,2900.0,188.69,189.05,188.37,188.58,2900.0
2021-03-02 13:30:00,188.61,191.3,188.61,190.62,4697.0,188.61,191.3,188.61,190.62,4697.0
2021-03-02 14:00:00,190.6,191.17,189.74,190.17,11200.0,190.6,191.17,189.74,190.17,11200.0
2021-03-02 14:30:00,190.26,190.67,189.77,189.77,6300.0,190.26,190.67,189.77,189.77,6300.0
2021-03-02 15:00:00,189.84,189.91,187.87,188.07,16633.0,189.84,189.91,187.87,188.07,16633.0
2021-03-02 15:30:00,188.04,188.68,186.78,187.2,52238.0,188.04,188.68,186.78,187.2,52238.0
2021-03-03 09:30:00,185.66,186.32,180.77,181.95,19566.0,185.66,186.32,180.77,181.95,19566.0
2021-03-03 10:00:00,182.49,183.65,180.96,182.85,10882.0,182.49,183.65,180.96,182.85,10882.0
2021-03-03 10:30:00,182.53,183.68,181.58,182.95,15525.0,182.53,183.68,181.58,182.95,15525.0
2021-03-03 11:00:00,183.23,184.19,182.83,183.27,18210.0,183.23,184.19,182.83,183.27,18210.0
2021-03-03 11:30:00,182.93,183.72,182.0,182.0,10026.0,182.93,183.72,182.0,182.0,10026.0
2021-03-03 12:00:00,181.81,182.69,180.73,180.75,9973.0,181.81,182.69,180.73,180.75,9973.0
2021-03-03 12:30:00,180.83,181.75,180.31,181.03,6307.0,180.83,181.75,180.31,181.03,6307.0
2021-03-03 13:00:00,181.08,181.8,180.21,181.09,6246.0,181.08,181.8,180.21,181.09,6246.0
2021-03-03 13:30:00,180.91,181.12,178.06,178.52,13127.0,180.91,181.12,178.06,178.52,13127.0
2021-03-03 14:00:00,178.34,178.43,176.16,176.75,7810.0,178.34,178.43,176.16,176.75,7810.0
2021-03-03 14:30:00,176.43,178.75,175.71,177.86,10095.0,176.43,178.75,175.71,177.86,10095.0
2021-03-03 15:00:00,177.56,178.24,175.97,176.62,9686.0,177.56,178.24,175.97,176.62,9686.0
2021-03-03 15:30:00,176.83,177.48,175.67,176.03,60534.0,176.83,177.48,175.67,176.03,60534.0
2021-03-04 09:30:00,174.72,177.07,170.17,171.16,37712.0,174.72,177.07,170.17,171.16,37712.0
2021-03-04 10:00:00,170.93,172.07,168.33,170.19,20353.0,170.93,172.07,168.33,170.19,20353.0
2021-03-04 10:30:00,170.14,173.1,169.09,172.39,22163.0,170.14,173.1,169.09,172.39,22163.0
2021-03-04 11:00:00,172.29,173.41,171.32,172.1,4600.0,172.29,173.41,171.32,172.1,4600.0
2021-03-04 11:30:00,172.23,174.54,171.84,174.0,6104.0,172.23,174.54,171.84,174.0,6104.0
2021-03-04 12:00:00,173.99,174.75,172.46,173.23,5750.0,173.99,174.75,172.46,173.23,5750.0
2021-03-04 12:30:00,172.75,173.11,169.94,170.45,6345.0,172.75,173.11,169.94,170.45,6345.0
2021-03-04 13:00:00,170.59,171.65,169.0,170.22,28421.0,170.59,171.65,169.0,170.22,28421.0
2021-03-04 13:30:00,169.92,170.06,166.81,166.83,9585.0,169.92,170.06,166.81,166.83,9585.0
2021-03-04 14:00:00,167.14,168.94,166.05,168.94,11295.0,167.14,168.94,166.05,168.94,11295.0
2021-03-04 14:30:00,169.06,170.49,167.75,170.49,9629.0,169.06,170.49,167.75,170.49,9629.0
2021-03-04 15:00:00,170.76,171.02,168.69,169.94,10962.0,170.76,171.02,168.69,169.94,10962.0
2021-03-04 15:30:00,169.44,170.95,169.44,170.31,21993.0,169.44,170.95,169.44,170.31,21993.0
2021-03-05 09:30:00,173.51,174.64,167.91,169.42,30502.0,173.51,174.64,167.91,169.42,30502.0
2021-03-05 10:00:00,168.87,170.01,166.73,167.27,27770.0,168.87,170.01,166.73,167.27,27770.0
2021-03-05 10:30:00,167.14,169.79,166.06,167.2,29375.0,167.14,169.79,166.06,167.2,29375.0
2021-03-05 11:00:00,167.09,167.64,163.3,163.84,6425.0,167.09,167.64,163.3,163.84,6425.0
2021-03-05 11:30:00,165.03,168.36,164.09,168.07,5900.0,165.03,168.36,164.09,168.07,5900.0
2021-03-05 12:00:00,168.21,170.97,167.39,170.93,5532.0,168.21,170.97,167.39,170.93,5532.0
2021-03-05 12:30:00,170.68,173.25,170.2,172.21,7457.0,170.68,173.25,170.2,172.21,7457.0
2021-03-05 13:00:00,171.87,174.01,171.14,173.6,2718.0,171.87,174.01,171.14,173.6,2718.0
2021-03-05 13:30:00,173.45,174.32,172.99,173.39,5080.0,173.45,174.32,172.99,173.39,5080.0
2021-03-05 14:00:00,173.81,173.86,171.81,172.99,5536.0,173.81,173.86,171.81,172.99,5536.0
2021-03-05 14:30:00,173.27,174.3,172.72,173.37,5816.0,173.27,174.3,172.72,173.37,5816.0
2021-03-05 15:00:00,173.52,173.76,171.97,173.34,8200.0,173.52,173.76,171.97,173.34,8200.0
2021-03-05 15:30:00,173.67,175.23,173.3,174.91,22701.0,173.67,175.23,173.3,174.91,22701.0
2021-03-08 09:30:00,174.06,176.78,171.65,174.02,9238.0,174.06,176.78,171.65,174.02,9238.0
2021-03-08 10:00:00,173.79,175.15,172.79,174.97,4561.0,173.79,175.15,172.79,174.97,4561.0
2021-03-08 10:30:00,175.44,175.89,173.3,174.46,10870.0,175.44,175.89,173.3,174.46,10870.0
2021-03-08 11:00:00,174.03,175.4,173.79,174.28,6407.0,174.03,175.4,173.79,174.28,6407.0
2021-03-08 11:30:00,173.43,173.43,171.22,171.32,2525.0,173.43,173.43,171.22,171.32,2525.0
2021-03-08 12:00:00,171.07,172.85,170.43,172.36,7758.0,171.07,172.85,170.43,172.36,7758.0
2021-03-08 12:30:00,172.34,174.03,172.07,173.3,1731.0,172.34,174.03,172.07,173.3,1731.0
2021-03-08 13:00:00,172.55,173.8,172.34,173.0,6568.0,172.55,173.8,172.34,173.0,6568.0
2021-03-08 13:30:00,173.03,173.19,169.46,169.67,4759.0,173.03,173.19,169.46,169.67,4759.0
2021-03-08 14:00:00,170.04,171.35,169.87,170.73,5022.0,170.04,171.35,169.87,170.73,5022.0
2021-03-08 14:30:00,170.44,170.44,168.67,168.91,3113.0,170.44,170.44,168.67,168.91,3113.0
2021-03-08 15:00:00,168.69,168.76,167.35,167.8,7258.0,168.69,168.76,167.35,167.8,7258.0
2021-03-08 15:30:00,167.94,169.25,166.92,167.21,23616.0,167.94,169.25,166.92,167.21,23616.0
2021-03-09 09:30:00,173.8,176.93,170.95,176.39,11280.0,173.8,176.93,170.95,176.39,11280.0
2021-03-09 10:00:00,176.41,178.16,175.85,177.5,9538.0,176.41,178.16,175.85,177.5,9538.0
2021-03-09 10:30:00,177.99,178.86,176.87,177.65,10042.0,177.99,178.86,176.87,177.65,10042.0
2021-03-09 11:00:00,177.95,178.3,177.54,177.92,5516.0,177.95,178.3,177.54,177.92,5516.0
2021-03-09 11:30:00,177.74,177.93,176.3,177.71,9636.0,177.74,177.93,176.3,177.71,9636.0
2021-03-09 12:00:00,177.61,179.17,177.56,178.86,6902.0,177.61,179.17,177.56,178.86,6902.0
2021-03-09 12:30:00,179.43,179.54,178.3,178.48,4225.0,179.43,179.54,178.3,178.48,4225.0
2021-03-09 13:00:00,179.06,179.39,178.57,179.25,3503.0,179.06,179.39,178.57,179.25,3503.0
2021-03-09 13:30:00,179.63,179.92,179.08,179.44,5310.0,179.63,179.92,179.08,179.44,5310.0
2021-03-09 14:00:00,179.48,179.48,177.72,177.93,8317.0,179.48,179.48,177.72,177.93,8317.0
2021-03-09 14:30:00,178.35,179.04,177.97,178.28,8192.0,178.35,179.04,177.97,178.28,8192.0
2021-03-09 15:00:00,178.27,180.32,178.18,180.13,15508.0,178.27,180.32,178.18,180.13,15508.0
2021-03-09 15:30:00,179.94,180.73,178.07,178.88,46703.0,179.94,180.73,178.07,178.88,46703.0
2021-03-10 09:30:00,183.18,185.07,180.98,183.46,8576.0,183.18,185.07,180.98,183.46,8576.0
2021-03-10 10:00:00,183.63,184.43,177.32,178.03,5360.0,183.63,184.43,177.32,178.03,5360.0
2021-03-10 10:30:00,177.97,180.38,177.84,179.46,5043.0,177.97,180.38,177.84,179.46,5043.0
2021-03-10 11:00:00,179.41,180.02,178.0,179.96,3516.0,179.41,180.02,178.0,179.96,3516.0
2021-03-10 11:30:00,180.15,180.62,178.22,180.61,5337.0,180.15,180.62,178.22,180.61,5337.0
2021-03-10 12:00:00,180.61,180.61,178.09,178.09,1812.0,180.61,180.61,178.09,178.09,1812.0
2021-03-10 12:30:00,178.2,178.85,176.67,178.85,6491.0,178.2,178.85,176.67,178.85,6491.0
2021-03-10 13:00:00,178.41,178.51,177.01,177.46,4000.0,178.41,178.51,177.01,177.46,4000.0
2021-03-10 13:30:00,177.8,178.01,176.1,176.49,2500.0,177.8,178.01,176.1,176.49,2500.0
2021-03-10 14:00:00,176.85,177.74,176.74,177.6,4900.0,176.85,177.74,176.74,177.6,4900.0
2021-03-10 14:30:00,177.74,178.33,177.38,177.38,9259.0,177.74,178.33,177.38,177.38,9259.0
2021-03-10 15:00:00,177.26,177.69,176.48,176.8,6190.0,177.26,177.69,176.48,176.8,6190.0
2021-03-10 15:30:00,176.67,178.6,175.57,176.94,29234.0,176.67,178.6,175.57,176.94,29234.0
2021-03-11 09:30:00,181.95,184.79,181.32,182.05,7517.0,181.95,184.79,181.32,182.05,7517.0
2021-03-11 10:00:00,182.54,183.32,179.49,180.49,6661.0,182.54,183.32,179.49,180.49,6661.0
2021-03-11 10:30:00,181.3,183.49,180.9,183.49,2300.0,181.3,183.49,180.9,183.49,2300.0
2021-03-11 11:00:00,183.78,184.68,183.71,184.37,2373.0,183.78,184.68,183.71,184.37,2373.0
2021-03-11 11:30:00,184.11,185.37,184.0,184.99,2737.0,184.11,185.37,184.0,184.99,2737.0
2021-03-11 12:00:00,184.41,184.91,184.23,184.23,1152.0,184.41,184.91,184.23,184.23,1152.0
2021-03-11 12:30:00,184.23,184.75,184.0,184.73,3331.0,184.23,184.75,184.0,184.73,3331.0
2021-03-11 13:00:00,184.73,186.26,184.69,185.45,3938.0,184.73,186.26,184.69,185.45,3938.0
2021-03-11 13:30:00,185.44,187.04,185.42,185.42,33874.0,185.44,187.04,185.42,185.42,33874.0
2021-03-11 14:00:00,185.66,186.82,185.66,186.0,3992.0,185.66,186.82,185.66,186.0,3992.0
2021-03-11 14:30:00,186.07,186.28,185.32,185.89,3949.0,186.07,186.28,185.32,185.89,3949.0
2021-03-11 15:00:00,185.92,187.0,185.86,186.92,9666.0,185.92,187.0,185.86,186.92,9666.0
2021-03-11 15:30:00,186.99,186.99,186.11,186.64,20951.0,186.99,186.99,186.11,186.64,20951.0
2021-03-12 09:30:00,182.14,182.58,178.85,182.54,3382.0,182.14,182.58,178.85,182.54,3382.0
2021-03-12 10:00:00,181.98,181.98,180.41,180.93,729.0,181.98,181.98,180.41,180.93,729.0
2021-03-12 10:30:00,181.19,181.41,179.74,179.85,5440.0,181.19,181.41,179.74,179.85,5440.0
2021-03-12 11:00:00,179.8,181.2,179.5,181.2,1500.0,179.8,181.2,179.5,181.2,1500.0
2021-03-12 11:30:00,180.96,181.54,180.05,180.79,3735.0,180.96,181.54,180.05,180.79,3735.0
2021-03-12 12:00:00,181.03,181.38,180.79,181.08,6090.0,181.03,181.38,180.79,181.08,6090.0
2021-03-12 12:30:00,181.34,182.52,180.94,182.52,13568.0,181.34,182.52,180.94,182.52,13568.0
2021-03-12 13:00:00,182.74,182.88,182.37,182.75,1100.0,182.74,182.88,182.37,182.75,1100.0
2021-03-12 13:30:00,182.78,183.05,182.52,182.66,2321.0,182.78,183.05,182.52,182.66,2321.0
2021-03-12 14:00:00,182.38,182.38,181.23,181.48,2142.0,182.38,182.38,181.23,181.48,2142.0
2021-03-12 14:30:00,181.52,182.62,181.52,182.35,2493.0,181.52,182.62,181.52,182.35,2493.0
2021-03-12 15:00:00,182.46,182.46,181.32,181.32,6426.0,182.46,182.46,181.32,181.32,6426.0
2021-03-12 15:30:00,181.43,183.35,181.43,183.06,17302.0,181.43,183.35,181.43,183.06,17302.0
2021-03-15 09:30:00,184.02,188.57,183.78,187.14,24262.0,184.02,188.57,183.78,187.14,24262.0
2021-03-15 10:00:00,187.16,188.41,186.94,188.0,9980.0,187.16,188.41,186.94,188.0,9980.0
2021-03-15 10:30:00,188.47,189.04,186.36,187.46,7198.0,188.47,189.04,186.36,187.46,7198.0
2021-03-15 11:00:00,187.26,189.31,187.16,188.06,13231.0,187.26,189.31,187.16,188.06,13231.0
2021-03-15 11:30:00,187.97,188.28,186.91,188.07,4007.0,187.97,188.28,186.91,188.07,4007.0
2021-03-15 12:00:00,188.22,189.19,187.76,189.12,3829.0,188.22,189.19,187.76,189.12,3829.0
2021-03-15 12:30:00,189.12,189.52,188.21,188.5,6002.0,189.12,189.52,188.21,188.5,6002.0
2021-03-15 13:00:00,188.45,188.53,187.64,187.95,12263.0,188.45,188.53,187.64,187.95,12263.0
2021-03-15 13:30:00,188.13,189.02,187.73,188.8,3745.0,188.13,189.02,187.73,188.8,3745.0
2021-03-15 14:00:00,188.82,189.5,188.61,189.38,2905.0,188.82,189.5,188.61,189.38,2905.0
2021-03-15 14:30:00,189.51,189.73,189.07,189.07,3748.0,189.51,189.73,189.07,189.07,3748.0
2021-03-15 15:00:00,189.1,189.5,188.44,188.79,7664.0,189.1,189.5,188.44,188.79,7664.0
2021-03-15 15:30:00,188.79,189.38,187.77,188.65,22756.0,188.79,189.38,187.77,188.65,22756.0
2021-03-16 09:30:00,191.61,191.99,190.69,191.31,4715.0,191.61,191.99,190.69,191.31,4715.0
2021-03-16 10:00:00,191.43,191.86,190.17,190.74,4423.0,191.43,191.86,190.17,190.74,4423.0
2021-03-16 10:30:00,191.9,192.49,191.04,192.49,2825.0,191.9,192.49,191.04,192.49,2825.0
2021-03-16 11:00:00,191.68,192.2,190.89,191.57,3472.0,191.68,192.2,190.89,191.57,3472.0
2021-03-16 11:30:00,191.76,192.31,190.77,191.14,5152.0,191.76,192.31,190.77,191.14,5152.0
2021-03-16 12:00:00,191.05,191.36,189.07,189.07,5521.0,191.05,191.36,189.07,189.07,5521.0
2021-03-16 12:30:00,189.27,190.6,189.27,190.6,3300.0,189.27,190.6,189.27,190.6,3300.0
2021-03-16 13:00:00,190.93,191.66,190.44,190.53,4200.0,190.93,191.66,190.44,190.53,4200.0
2021-03-16 13:30:00,190.05,190.32,189.61,189.98,4489.0,190.05,190.32,189.61,189.98,4489.0
2021-03-16 14:00:00,189.96,189.96,187.7,187.86,6039.0,189.96,189.96,187.7,187.86,6039.0
2021-03-16 14:30:00,187.73,188.15,186.68,187.87,6870.0,187.73,188.15,186.68,187.87,6870.0
2021-03-16 15:00:00,187.63,189.82,187.25,188.65,7037.0,187.63,189.82,187.25,188.65,7037.0
2021-03-16 15:30:00,188.79,189.69,187.74,187.92,26593.0,188.79,189.69,187.74,187.92,26593.0
2021-03-17 09:30:00,186.35,186.98,182.18,186.31,8964.0,186.35,186.98,182.18,186.31,8964.0
2021-03-17 10:00:00,186.08,186.51,184.82,185.02,5196.0,186.08,186.51,184.82,185.02,5196.0
2021-03-17 10:30:00,184.25,185.16,183.55,184.4,2710.0,184.25,185.16,183.55,184.4,2710.0
2021-03-17 11:00:00,184.29,184.72,183.62,184.64,8574.0,184.29,184.72,183.62,184.64,8574.0
2021-03-17 11:30:00,184.65,184.65,183.06,183.06,4236.0,184.65,184.65,183.06,183.06,4236.0
2021-03-17 12:00:00,183.09,183.55,182.69,183.05,4030.0,183.09,183.55,182.69,183.05,4030.0
2021-03-17 12:30:00,182.83,183.03,182.16,182.83,3996.0,182.83,183.03,182.16,182.83,3996.0
2021-03-17 13:00:00,182.31,183.39,182.18,183.29,3435.0,182.31,183.39,182.18,183.29,3435.0
2021-03-17 13:30:00,183.83,183.84,182.75,182.75,3498.0,183.83,183.84,182.75,182.75,3498.0
2021-03-17 14:00:00,182.96,186.58,182.96,185.59,7311.0,182.96,186.58,182.96,185.59,7311.0
2021-03-17 14:30:00,185.07,188.51,184.9,187.74,6085.0,185.07,188.51,184.9,187.74,6085.0
2021-03-17 15:00:00,188.41,189.51,187.38,187.39,16086.0,188.41,189.51,187.38,187.39,16086.0
2021-03-17 15:30:00,187.39,187.97,184.95,186.5,32391.0,187.39,187.97,184.95,186.5,32391.0
2021-03-18 09:30:00,182.52,182.52,178.87,179.5,6884.0,182.52,182.52,178.87,179.5,6884.0
2021-03-18 10:00:00,180.21,180.21,176.24,177.02,7111.0,180.21,180.21,176.24,177.02,7111.0
2021-03-18 10:30:00,177.01,178.71,176.77,178.54,5128.0,177.01,178.71,176.77,178.54,5128.0
2021-03-18 11:00:00,179.33,179.87,179.03,179.03,2917.0,179.33,179.87,179.03,179.03,2917.0
2021-03-18 11:30:00,179.5,179.5,177.35,178.2,7465.0,179.5,179.5,177.35,178.2,7465.0
2021-03-18 12:00:00,178.16,180.33,177.89,180.33,7580.0,178.16,180.33,177.89,180.33,7580.0
2021-03-18 12:30:00,180.71,180.71,178.06,178.34,3420.0,180.71,180.71,178.06,178.34,3420.0
2021-03-18 13:00:00,178.53,179.37,177.87,179.37,3705.0,178.53,179.37,177.87,179.37,3705.0
2021-03-18 13:30:00,179.37,179.72,178.69,179.05,3700.0,179.37,179.72,178.69,179.05,3700.0
2021-03-18 14:00:00,178.79,178.79,176.71,176.86,6208.0,178.79,178.79,176.71,176.86,6208.0
2021-03-18 14:30:00,176.63,176.9,174.96,175.39,8050.0,176.63,176.9,174.96,175.39,8050.0
2021-03-18 15:00:00,175.29,175.35,174.21,174.97,10758.0,175.29,175.35,174.21,174.97,10758.0
2021-03-18 15:30:00,175.2,175.2,172.91,173.81,34529.0,175.2,175.2,172.91,173.81,34529.0
2021-03-19 09:30:00,173.54,176.33,172.56,174.5,23202.0,173.54,176.33,172.56,174.5,23202.0
2021-03-19 10:00:00,174.14,176.41,172.43,176.37,3794.0,174.14,176.41,172.43,176.37,3794.0
2021-03-19 10:30:00,176.09,176.5,174.96,175.63,13802.0,176.09,176.5,174.96,175.63,13802.0
2021-03-19 11:00:00,175.53,176.19,174.54,175.0,5765.0,175.53,176.19,174.54,175.0,5765.0
2021-03-19 11:30:00,175.01,176.1,174.41,175.86,5689.0,175.01,176.1,174.41,175.86,5689.0
2021-03-19 12:00:00,175.83,176.96,175.83,176.65,5800.0,175.83,176.96,175.83,176.65,5800.0
2021-03-19 12:30:00,177.04,177.97,176.72,177.49,5147.0,177.04,177.97,176.72,177.49,5147.0
2021-03-19 13:00:00,177.5,177.71,176.73,177.42,2800.0,177.5,177.71,176.73,177.42,2800.0
2021-03-19 13:30:00,177.43,178.32,177.19,177.43,5907.0,177.43,178.32,177.19,177.43,5907.0
2021-03-19 14:00:00,177.51,177.61,176.4,176.93,2900.0,177.51,177.61,176.4,176.93,2900.0
2021-03-19 14:30:00,177.06,178.17,176.78,178.17,4968.0,177.06,178.17,176.78,178.17,4968.0
2021-03-19 15:00:00,178.13,178.23,175.5,176.04,17759.0,178.13,178.23,175.5,176.04,17759.0
2021-03-19 15:30:00,176.26,176.51,174.29,175.15,86251.0,176.26,176.51,174.29,175.15,86251.0
2021-03-22 09:30:00,175.95,180.43,175.79,177.64,11460.0,175.95,180.43,175.79,177.64,11460.0
2021-03-22 10:00:00,177.27,179.74,176.41,179.74,7127.0,177.27,179.74,176.41,179.74,7127.0
2021-03-22 10:30:00,178.95,181.05,178.89,179.59,5585.0,178.95,181.05,178.89,179.59,5585.0
2021-03-22 11:00:00,179.79,180.73,179.63,180.5,4185.0,179.79,180.73,179.63,180.5,4185.0
2021-03-22 11:30:00,180.37,180.39,179.48,179.78,3908.0,180.37,180.39,179.48,179.78,3908.0
2021-03-22 12:00:00,179.7,180.55,179.7,180.53,2600.0,179.7,180.55,179.7,180.53,2600.0
2021-03-22 12:30:00,180.55,180.93,180.2,180.67,4500.0,180.55,180.93,180.2,180.67,4500.0
2021-03-22 13:00:00,180.41,180.69,179.57,179.66,3600.0,180.41,180.69,179.57,179.66,3600.0
2021-03-22 13:30:00,179.5,180.85,179.5,180.63,8200.0,179.5,180.85,179.5,180.63,8200.0
2021-03-22 14:00:00,180.56,180.59,180.12,180.26,2959.0,180.56,180.59,180.12,180.26,2959.0
2021-03-22 14:30:00,180.42,180.73,180.14,180.73,12700.0,180.42,180.73,180.14,180.73,12700.0
2021-03-22 15:00:00,180.67,180.72,178.1,178.16,7020.0,180.67,180.72,178.1,178.16,7020.0
2021-03-22 15:30:00,178.5,179.37,177.1,177.34,27046.0,178.5,179.37,177.1,177.34,27046.0
2021-03-23 09:30:00,178.36,179.29,175.61,175.61,3073.0,178.36,179.29,175.61,175.61,3073.0
2021-03-23 10:00:00,175.66,178.19,175.49,178.04,2400.0,175.66,178.19,175.49,178.04,2400.0
2021-03-23 10:30:00,177.46,177.46,175.88,176.96,2600.0,177.46,177.46,175.88,176.96,2600.0
2021-03-23 11:00:00,176.98,177.57,176.23,177.12,19274.0,176.98,177.57,176.23,177.12,19274.0
2021-03-23 11:30:00,177.27,177.43,175.86,175.97,3350.0,177.27,177.43,175.86,175.97,3350.0
2021-03-23 12:00:00,176.62,176.84,175.44,175.44,5100.0,176.62,176.84,175.44,175.44,5100.0
2021-03-23 12:30:00,175.69,176.02,175.4,175.54,1615.0,175.69,176.02,175.4,175.54,1615.0
2021-03-23 13:00:00,175.78,177.27,175.78,176.52,4697.0,175.78,177.27,175.78,176.52,4697.0
2021-03-23 13:30:00,176.47,176.47,175.45,175.83,2100.0,176.47,176.47,175.45,175.83,2100.0
2021-03-23 14:00:00,175.77,176.59,175.76,176.26,2400.0,175.77,176.59,175.76,176.26,2400.0
2021-03-23 14:30:00,176.55,176.62,175.1,175.1,3323.0,176.55,176.62,175.1,175.1,3323.0
2021-03-23 15:00:00,174.94,175.43,173.32,174.08,9800.0,174.94,175.43,173.32,174.08,9800.0
2021-03-23 15:30:00,173.74,174.56,173.17,174.07,25375.0,173.74,174.56,173.17,174.07,25375.0
2021-03-24 09:30:00,175.58,175.58,173.0,173.76,2779.0,175.58,175.58,173.0,173.76,2779.0
2021-03-24 10:00:00,173.92,174.59,173.37,174.28,7560.0,173.92,174.59,173.37,174.28,7560.0
2021-03-24 10:30:00,173.97,176.94,173.97,176.94,6264.0,173.97,176.94,173.97,176.94,6264.0
2021-03-24 11:00:00,176.94,178.5,176.82,177.07,7413.0,176.94,178.5,176.82,177.07,7413.0
2021-03-24 11:30:00,177.21,177.55,174.07,174.38,20793.0,177.21,177.55,174.07,174.38,20793.0
2021-03-24 12:00:00,174.83,174.83,174.09,174.33,5000.0,174.83,174.83,174.09,174.33,5000.0
2021-03-24 12:30:00,174.45,174.64,173.7,173.98,4900.0,174.45,174.64,173.7,173.98,4900.0
2021-03-24 13:00:00,173.91,175.69,173.59,174.36,40782.0,173.91,175.69,173.59,174.36,40782.0
2021-03-24 13:30:00,174.47,175.01,173.89,174.32,16300.0,174.47,175.01,173.89,174.32,16300.0
2021-03-24 14:00:00,174.59,175.15,173.43,173.43,18216.0,174.59,175.15,173.43,173.43,18216.0
2021-03-24 14:30:00,173.4,173.83,172.68,173.49,18776.0,173.4,173.83,172.68,173.49,18776.0
2021-03-24 15:00:00,173.49,173.87,172.71,172.71,9044.0,173.49,173.87,172.71,172.71,9044.0
2021-03-24 15:30:00,172.5,172.61,170.61,171.29,18919.0,172.5,172.61,170.61,171.29,18919.0
2021-03-25 09:30:00,168.71,170.17,166.72,168.25,7534.0,168.71,170.17,166.72,168.25,7534.0
2021-03-25 10:00:00,168.09,169.89,167.28,169.34,8664.0,168.09,169.89,167.28,169.34,8664.0
2021-03-25 10:30:00,169.25,169.35,166.1,166.61,2989.0,169.25,169.35,166.1,166.61,2989.0
2021-03-25 11:00:00,166.57,167.92,166.3,167.02,5014.0,166.57,167.92,166.3,167.02,5014.0
2021-03-25 11:30:00,167.2,169.24,167.0,169.16,9788.0,167.2,169.24,167.0,169.16,9788.0
2021-03-25 12:00:00,169.0,170.79,168.96,170.74,3638.0,169.0,170.79,168.96,170.74,3638.0
2021-03-25 12:30:00,170.14,170.95,169.81,170.16,3206.0,170.14,170.95,169.81,170.16,3206.0
2021-03-25 13:00:00,169.36,170.59,168.85,169.89,8366.0,169.36,170.59,168.85,169.89,8366.0
2021-03-25 13:30:00,169.83,170.07,168.41,168.93,11078.0,169.83,170.07,168.41,168.93,11078.0
2021-03-25 14:00:00,168.47,168.55,167.18,167.73,2845.0,168.47,168.55,167.18,167.73,2845.0
2021-03-25 14:30:00,167.9,170.91,167.87,170.51,4930.0,167.9,170.91,167.87,170.51,4930.0
2021-03-25 15:00:00,170.79,171.9,170.79,171.43,7050.0,170.79,171.9,170.79,171.43,7050.0
2021-03-25 15:30:00,171.43,171.94,170.77,170.77,21308.0,171.43,171.94,170.77,170.77,21308.0
2021-03-26 09:30:00,171.27,174.6,170.06,174.6,4450.0,171.27,174.6,170.06,174.6,4450.0
2021-03-26 10:00:00,174.19,175.41,171.86,173.43,6467.0,174.19,175.41,171.86,173.43,6467.0
2021-03-26 10:30:00,173.71,174.99,171.46,171.46,4400.0,173.71,174.99,171.46,171.46,4400.0
2021-03-26 11:00:00,171.89,172.61,170.77,170.77,12099.0,171.89,172.61,170.77,170.77,12099.0
2021-03-26 11:30:00,170.94,172.94,170.94,172.52,11003.0,170.94,172.94,170.94,172.52,11003.0
2021-03-26 12:00:00,172.5,173.84,172.48,173.79,2832.0,172.5,173.84,172.48,173.79,2832.0
2021-03-26 12:30:00,173.68,173.68,172.12,172.12,3463.0,173.68,173.68,172.12,172.12,3463.0
2021-03-26 13:00:00,172.43,173.27,172.18,173.27,2304.0,172.43,173.27,172.18,173.27,2304.0
2021-03-26 13:30:00,173.45,174.01,171.74,172.15,2845.0,173.45,174.01,171.74,172.15,2845.0
2021-03-26 14:00:00,172.3,173.89,170.93,173.61,8927.0,172.3,173.89,170.93,173.61,8927.0
2021-03-26 14:30:00,173.73,173.73,171.41,173.4,9910.0,173.73,173.73,171.41,173.4,9910.0
2021-03-26 15:00:00,173.69,174.34,173.09,174.21,7960.0,173.69,174.34,173.09,174.21,7960.0
2021-03-26 15:30:00,174.34,177.04,174.07,177.03,29622.0,174.34,177.04,174.07,177.03,29622.0
2021-03-29 09:30:00,176.39,178.48,174.34,174.34,9457.0,176.39,178.48,174.34,174.34,9457.0
2021-03-29 10:00:00,174.21,174.21,171.34,171.77,6501.0,174.21,174.21,171.34,171.77,6501.0
2021-03-29 10:30:00,171.26,172.62,170.87,171.49,7449.0,171.26,172.62,170.87,171.49,7449.0
2021-03-29 11:00:00,170.71,170.72,168.82,169.36,7336.0,170.71,170.72,168.82,169.36,7336.0
2021-03-29 11:30:00,169.41,169.84,166.91,168.91,10200.0,169.41,169.84,166.91,168.91,10200.0
2021-03-29 12:00:00,168.68,168.75,166.37,167.06,10463.0,168.68,168.75,166.37,167.06,10463.0
2021-03-29 12:30:00,167.2,169.2,166.87,169.11,9563.0,167.2,169.2,166.87,169.11,9563.0
2021-03-29 13:00:00,169.22,171.38,169.21,170.56,7360.0,169.22,171.38,169.21,170.56,7360.0
2021-03-29 13:30:00,170.63,171.69,170.36,171.08,9900.0,170.63,171.69,170.36,171.08,9900.0
2021-03-29 14:00:00,170.93,171.51,170.37,170.69,26029.0,170.93,171.51,170.37,170.69,26029.0
2021-03-29 14:30:00,170.68,171.48,170.27,170.91,19375.0,170.68,171.48,170.27,170.91,19375.0
2021-03-29 15:00:00,171.15,172.63,171.12,172.63,11348.0,171.15,172.63,171.12,172.63,11348.0
2021-03-29 15:30:00,172.35,173.16,170.58,171.43,32849.0,172.35,173.16,170.58,171.43,32849.0
2021-03-30 09:30:00,169.57,169.57,166.67,167.2,7713.0,169.57,169.57,166.67,167.2,7713.0
2021-03-30 10:00:00,166.89,168.86,166.19,168.14,15108.0,166.89,168.86,166.19,168.14,15108.0
2021-03-30 10:30:00,167.76,170.34,167.76,170.15,11096.0,167.76,170.34,167.76,170.15,11096.0
2021-03-30 11:00:00,170.56,171.28,169.35,169.35,5524.0,170.56,171.28,169.35,169.35,5524.0
2021-03-30 11:30:00,169.68,170.2,168.41,168.53,4500.0,169.68,170.2,168.41,168.53,4500.0
2021-03-30 12:00:00,168.52,169.37,168.12,169.37,15522.0,168.52,169.37,168.12,169.37,15522.0
2021-03-30 12:30:00,169.45,170.48,169.44,170.13,5320.0,169.45,170.48,169.44,170.13,5320.0
2021-03-30 13:00:00,169.75,170.81,169.46,170.81,6098.0,169.75,170.81,169.46,170.81,6098.0
2021-03-30 13:30:00,170.78,170.78,169.6,169.6,2688.0,170.78,170.78,169.6,169.6,2688.0
2021-03-30 14:00:00,169.2,170.55,169.2,169.91,19750.0,169.2,170.55,169.2,169.91,19750.0
2021-03-30 14:30:00,169.6,171.2,169.6,171.2,8660.0,169.6,171.2,169.6,171.2,8660.0
2021-03-30 15:00:00,171.27,171.27,170.39,170.62,5281.0,171.27,171.27,170.39,170.62,5281.0
2021-03-30 15:30:00,170.79,170.89,169.59,170.69,25578.0,170.79,170.89,169.59,170.69,25578.0
2021-03-31 09:30:00,173.17,175.03,172.82,174.97,4978.0,173.17,175.03,172.82,174.97,4978.0
2021-03-31 10:00:00,174.78,177.73,174.3,176.86,3164.0,174.78,177.73,174.3,176.86,3164.0
2021-03-31 10:30:00,176.57,177.37,176.15,176.15,3710.0,176.57,177.37,176.15,176.15,3710.0
2021-03-31 11:00:00,176.44,176.82,175.98,176.82,9599.0,176.44,176.82,175.98,176.82,9599.0
2021-03-31 11:30:00,176.87,177.65,176.6,177.61,2600.0,176.87,177.65,176.6,177.61,2600.0
2021-03-31 12:00:00,177.54,177.85,177.21,177.58,2995.0,177.54,177.85,177.21,177.58,2995.0
2021-03-31 12:30:00,177.69,178.39,177.68,178.36,5873.0,177.69,178.39,177.68,178.36,5873.0
2021-03-31 13:00:00,178.36,180.08,178.36,180.08,9493.0,178.36,180.08,178.36,180.08,9493.0
2021-03-31 13:30:00,180.08,181.58,179.8,181.46,29996.0,180.08,181.58,179.8,181.46,29996.0
2021-03-31 14:00:00,181.42,182.63,181.06,182.6,27009.0,181.42,182.63,181.06,182.6,27009.0
2021-03-31 14:30:00,182.55,182.84,181.09,181.75,8773.0,182.55,182.84,181.09,181.75,8773.0
2021-03-31 15:00:00,181.84,182.43,181.52,182.16,11395.0,181.84,182.43,181.52,182.16,11395.0
2021-03-31 15:30:00,182.06,182.58,179.66,180.04,66145.0,182.06,182.58,179.66,180.04,66145.0
2021-04-01 09:30:00,183.24,186.88,180.92,186.13,13635.0,183.24,186.88,180.92,186.13,13635.0
2021-04-01 10:00:00,185.49,187.16,184.65,185.97,5221.0,185.49,187.16,184.65,185.97,5221.0
2021-04-01 10:30:00,186.1,186.95,185.51,185.61,4500.0,186.1,186.95,185.51,185.61,4500.0
2021-04-01 11:00:00,185.71,185.77,183.78,184.96,12041.0,185.71,185.77,183.78,184.96,12041.0
2021-04-01 11:30:00,185.2,186.15,185.02,185.68,12516.0,185.2,186.15,185.02,185.68,12516.0
2021-04-01 12:00:00,185.47,185.8,184.57,185.2,9488.0,185.47,185.8,184.57,185.2,9488.0
2021-04-01 12:30:00,185.41,185.5,184.18,184.71,30096.0,185.41,185.5,184.18,184.71,30096.0
2021-04-01 13:00:00,184.95,185.01,183.28,183.67,11679.0,184.95,185.01,183.28,183.67,11679.0
2021-04-01 13:30:00,183.8,184.2,183.22,183.89,21631.0,183.8,184.2,183.22,183.89,21631.0
2021-04-01 14:00:00,183.61,184.43,183.61,183.88,3400.0,183.61,184.43,183.61,183.88,3400.0
2021-04-01 14:30:00,183.76,184.27,183.61,184.01,5334.0,183.76,184.27,183.61,184.01,5334.0
2021-04-01 15:00:00,183.99,183.99,183.22,183.66,13761.0,183.99,183.99,183.22,183.66,13761.0
2021-04-01 15:30:00,183.7,184.31,183.04,183.99,35026.0,183.7,184.31,183.04,183.99,35026.0
2021-04-05 09:30:00,185.69,186.99,183.96,183.97,13524.0,185.69,186.99,183.96,183.97,13524.0
2021-04-05 10:00:00,183.89,185.86,183.2,185.74,15416.0,183.89,185.86,183.2,185.74,15416.0
2021-04-05 10:30:00,185.68,186.88,185.27,185.59,10089.0,185.68,186.88,185.27,185.59,10089.0
2021-04-05 11:00:00,185.21,185.85,184.78,185.55,6128.0,185.21,185.85,184.78,185.55,6128.0
2021-04-05 11:30:00,185.45,186.09,185.0,185.32,12473.0,185.45,186.09,185.0,185.32,12473.0
2021-04-05 12:00:00,185.39,186.05,185.29,185.77,6419.0,185.39,186.05,185.29,185.77,6419.0
2021-04-05 12:30:00,185.74,187.1,185.74,187.01,6193.0,185.74,187.1,185.74,187.01,6193.0
2021-04-05 13:00:00,186.99,187.71,186.69,187.44,9298.0,186.99,187.71,186.69,187.44,9298.0
2021-04-05 13:30:00,187.33,187.64,187.1,187.11,6656.0,187.33,187.64,187.1,187.11,6656.0
2021-04-05 14:00:00,187.15,188.35,186.89,188.11,10017.0,187.15,188.35,186.89,188.11,10017.0
2021-04-05 14:30:00,188.15,188.15,187.47,187.84,11868.0,188.15,188.15,187.47,187.84,11868.0
2021-04-05 15:00:00,187.82,188.06,187.06,187.06,22510.0,187.82,188.06,187.06,187.06,22510.0
2021-04-05 15:30:00,186.94,188.91,186.92,188.87,52845.0,186.94,188.91,186.92,188.87,52845.0
2021-04-06 09:30:00,187.8,188.58,184.46,186.33,6622.0,187.8,188.58,184.46,186.33,6622.0
2021-04-06 10:00:00,186.88,187.03,185.77,187.03,5177.0,186.88,187.03,185.77,187.03,5177.0
2021-04-06 10:30:00,187.07,187.96,187.07,187.96,2800.0,187.07,187.96,187.07,187.96,2800.0
2021-04-06 11:00:00,188.06,188.81,187.25,188.14,3116.0,188.06,188.81,187.25,188.14,3116.0
2021-04-06 11:30:00,188.46,189.04,188.37,188.81,3763.0,188.46,189.04,188.37,188.81,3763.0
2021-04-06 12:00:00,188.21,189.3,187.9,188.73,19047.0,188.21,189.3,187.9,188.73,19047.0
2021-04-06 12:30:00,188.6,189.78,188.6,189.76,8273.0,188.6,189.78,188.6,189.76,8273.0
2021-04-06 13:00:00,189.58,189.65,188.75,189.21,5597.0,189.58,189.65,188.75,189.21,5597.0
2021-04-06 13:30:00,189.75,189.96,189.22,189.5,2750.0,189.75,189.96,189.22,189.5,2750.0
2021-04-06 14:00:00,189.5,190.01,189.33,189.6,5606.0,189.5,190.01,189.33,189.6,5606.0
2021-04-06 14:30:00,189.47,189.7,188.79,189.28,7038.0,189.47,189.7,188.79,189.28,7038.0
2021-04-06 15:00:00,189.34,189.41,188.86,188.94,8805.0,189.34,189.41,188.86,188.94,8805.0
2021-04-06 15:30:00,188.9,189.06,186.46,187.75,42480.0,188.9,189.06,186.46,187.75,42480.0
2021-04-07 09:30:00,187.61,187.61,184.98,186.52,8882.0,187.61,187.61,184.98,186.52,8882.0
2021-04-07 10:00:00,186.5,187.13,186.38,186.5,4600.0,186.5,187.13,186.38,186.5,4600.0
2021-04-07 10:30:00,186.7,187.41,186.65,186.82,12367.0,186.7,187.41,186.65,186.82,12367.0
2021-04-07 11:00:00,186.9,186.91,185.46,185.93,24139.0,186.9,186.91,185.46,185.93,24139.0
2021-04-07 11:30:00,185.86,186.22,184.08,184.12,27122.0,185.86,186.22,184.08,184.12,27122.0
2021-04-07 12:00:00,184.58,184.91,184.07,184.57,8305.0,184.58,184.91,184.07,184.57,8305.0
2021-04-07 12:30:00,184.57,185.27,184.49,184.75,26644.0,184.57,185.27,184.49,184.75,26644.0
2021-04-07 13:00:00,184.78,185.01,184.08,184.43,5996.0,184.78,185.01,184.08,184.43,5996.0
2021-04-07 13:30:00,184.4,185.52,184.4,185.2,3595.0,184.4,185.52,184.4,185.2,3595.0
2021-04-07 14:00:00,184.9,185.93,184.46,184.76,5405.0,184.9,185.93,184.46,184.76,5405.0
2021-04-07 14:30:00,184.72,185.98,184.65,185.47,8855.0,184.72,185.98,184.65,185.47,8855.0
2021-04-07 15:00:00,185.54,185.86,185.17,185.17,6227.0,185.54,185.86,185.17,185.17,6227.0
2021-04-07 15:30:00,185.24,185.41,183.95,184.93,45703.0,185.24,185.41,183.95,184.93,45703.0
2021-04-08 09:30:00,187.98,193.97,187.96,191.05,10443.0,187.98,193.97,187.96,191.05,10443.0
2021-04-08 10:00:00,191.0,191.0,188.96,189.38,9497.0,191.0,191.0,188.96,189.38,9497.0
2021-04-08 10:30:00,189.63,190.56,189.49,190.02,4062.0,189.63,190.56,189.49,190.02,4062.0
2021-04-08 11:00:00,189.84,190.07,189.53,189.91,4229.0,189.84,190.07,189.53,189.91,4229.0
2021-04-08 11:30:00,189.91,190.28,189.59,189.84,16496.0,189.91,190.28,189.59,189.84,16496.0
2021-04-08 12:00:00,189.69,189.81,189.05,189.64,3797.0,189.69,189.81,189.05,189.64,3797.0
2021-04-08 12:30:00,189.45,189.51,187.84,188.59,4248.0,189.45,189.51,187.84,188.59,4248.0
2021-04-08 13:00:00,188.62,188.95,188.55,188.59,1900.0,188.62,188.95,188.55,188.59,1900.0
2021-04-08 13:30:00,188.59,188.75,187.59,188.28,8502.0,188.59,188.75,187.59,188.28,8502.0
2021-04-08 14:00:00,188.54,188.74,188.39,188.5,1540.0,188.54,188.74,188.39,188.5,1540.0
2021-04-08 14:30:00,188.31,188.53,187.84,188.37,4760.0,188.31,188.53,187.84,188.37,4760.0
2021-04-08 15:00:00,188.52,188.57,188.04,188.27,2979.0,188.52,188.57,188.04,188.27,2979.0
2021-04-08 15:30:00,188.44,189.37,188.25,189.35,21119.0,188.44,189.37,188.25,189.35,21119.0
2021-04-09 09:30:00,188.44,188.44,183.92,184.66,12923.0,188.44,188.44,183.92,184.66,12923.0
2021-04-09 10:00:00,184.39,185.93,183.93,185.05,4570.0,184.39,185.93,183.93,185.05,4570.0
2021-04-09 10:30:00,184.82,186.97,184.82,186.48,3906.0,184.82,186.97,184.82,186.48,3906.0
2021-04-09 11:00:00,186.62,187.19,186.45,186.45,3112.0,186.62,187.19,186.45,186.45,3112.0
2021-04-09 11:30:00,186.37,187.2,186.13,186.83,2964.0,186.37,187.2,186.13,186.83,2964.0
2021-04-09 12:00:00,186.78,187.2,186.37,187.2,3908.0,186.78,187.2,186.37,187.2,3908.0
2021-04-09 12:30:00,187.13,187.52,186.95,187.23,2750.0,187.13,187.52,186.95,187.23,2750.0
2021-04-09 13:00:00,187.41,187.7,186.73,187.68,5127.0,187.41,187.7,186.73,187.68,5127.0
2021-04-09 13:30:00,187.52,187.88,187.52,187.61,3900.0,187.52,187.88,187.52,187.61,3900.0
2021-04-09 14:00:00,187.55,187.95,187.34,187.5,4050.0,187.55,187.95,187.34,187.5,4050.0
2021-04-09 14:30:00,187.39,187.91,187.35,187.87,5492.0,187.39,187.91,187.35,187.87,5492.0
2021-04-09 15:00:00,187.87,187.96,187.51,187.91,4600.0,187.87,187.96,187.51,187.91,4600.0
2021-04-09 15:30:00,187.96,188.9,187.91,188.6,18914.0,187.96,188.9,187.91,188.6,18914.0
2021-04-12 09:30:00,187.88,188.45,185.07,185.69,3962.0,187.88,188.45,185.07,185.69,3962.0
2021-04-12 10:00:00,186.11,189.22,186.09,188.66,7258.0,186.11,189.22,186.09,188.66,7258.0
2021-04-12 10:30:00,188.65,189.8,188.12,189.32,1665.0,188.65,189.8,188.12,189.32,1665.0
2021-04-12 11:00:00,189.43,189.53,188.91,189.15,2364.0,189.43,189.53,188.91,189.15,2364.0
2021-04-12 11:30:00,189.42,189.42,188.7,188.7,2195.0,189.42,189.42,188.7,188.7,2195.0
2021-04-12 12:00:00,189.19,190.42,189.19,190.09,6700.0,189.19,190.42,189.19,190.09,6700.0
2021-04-12 12:30:00,190.17,191.29,190.17,191.29,4891.0,190.17,191.29,190.17,191.29,4891.0
2021-04-12 13:00:00,191.48,191.95,191.13,191.13,4801.0,191.48,191.95,191.13,191.13,4801.0
2021-04-12 13:30:00,190.86,191.34,190.35,191.19,12817.0,190.86,191.34,190.35,191.19,12817.0
2021-04-12 14:00:00,191.23,191.46,190.44,190.44,2557.0,191.23,191.46,190.44,190.44,2557.0
2021-04-12 14:30:00,190.75,191.54,190.65,191.27,22202.0,190.75,191.54,190.65,191.27,22202.0
2021-04-12 15:00:00,191.26,191.26,190.53,190.78,16400.0,191.26,191.26,190.53,190.78,16400.0
2021-04-12 15:30:00,190.61,191.68,190.56,191.46,20494.0,190.61,191.68,190.56,191.46,20494.0
2021-04-13 09:30:00,193.48,197.5,191.52,196.69,8323.0,193.48,197.5,191.52,196.69,8323.0
2021-04-13 10:00:00,196.36,196.36,194.33,195.59,5839.0,196.36,196.36,194.33,195.59,5839.0
2021-04-13 10:30:00,196.38,196.64,194.9,195.29,2660.0,196.38,196.64,194.9,195.29,2660.0
2021-04-13 11:00:00,195.01,195.04,193.34,193.35,1656.0,195.01,195.04,193.34,193.35,1656.0
2021-04-13 11:30:00,193.5,193.84,192.37,192.42,3383.0,193.5,193.84,192.37,192.42,3383.0
2021-04-13 12:00:00,192.89,192.9,192.0,192.38,2970.0,192.89,192.9,192.0,192.38,2970.0
2021-04-13 12:30:00,192.08,192.32,191.49,191.49,1716.0,192.08,192.32,191.49,191.49,1716.0
2021-04-13 13:00:00,191.52,192.78,191.52,192.78,2406.0,191.52,192.78,191.52,192.78,2406.0
2021-04-13 13:30:00,192.65,193.14,192.27,192.27,7234.0,192.65,193.14,192.27,192.27,7234.0
2021-04-13 14:00:00,191.82,192.56,191.8,192.5,5211.0,191.82,192.56,191.8,192.5,5211.0
2021-04-13 14:30:00,192.53,192.97,192.33,192.75,13934.0,192.53,192.97,192.33,192.75,13934.0
2021-04-13 15:00:00,192.92,194.01,192.92,193.66,8709.0,192.92,194.01,192.92,193.66,8709.0
2021-04-13 15:30:00,193.52,193.61,192.87,193.43,29630.0,193.52,193.61,192.87,193.43,29630.0
2021-04-14 09:30:00,194.49,198.93,194.49,197.68,4341.0,194.49,198.93,194.49,197.68,4341.0
2021-04-14 10:00:00,198.15,199.32,196.02,196.02,4684.0,198.15,199.32,196.02,196.02,4684.0
2021-04-14 10:30:00,195.71,196.95,194.69,195.21,9624.0,195.71,196.95,194.69,195.21,9624.0
2021-04-14 11:00:00,195.03,195.04,192.33,192.63,3197.0,195.03,195.04,192.33,192.63,3197.0
2021-04-14 11:30:00,192.36,193.44,192.02,192.84,3001.0,192.36,193.44,192.02,192.84,3001.0
2021-04-14 12:00:00,193.22,193.78,192.7,193.02,3400.0,193.22,193.78,192.7,193.02,3400.0
2021-04-14 12:30:00,193.11,193.7,192.89,193.65,2137.0,193.11,193.7,192.89,193.65,2137.0
2021-04-14 13:00:00,193.42,194.39,193.41,193.83,2600.0,193.42,194.39,193.41,193.83,2600.0
2021-04-14 13:30:00,193.59,193.7,192.62,192.63,3625.0,193.59,193.7,192.62,192.63,3625.0
2021-04-14 14:00:00,192.14,193.86,191.97,193.44,7826.0,192.14,193.86,191.97,193.44,7826.0
2021-04-14 14:30:00,193.71,194.24,192.9,193.18,3423.0,193.71,194.24,192.9,193.18,3423.0
2021-04-14 15:00:00,193.09,193.45,192.1,193.42,13800.0,193.09,193.45,192.1,193.42,13800.0
2021-04-14 15:30:00,193.27,193.42,192.63,193.27,27108.0,193.27,193.42,192.63,193.27,27108.0
2021-04-15 09:30:00,196.23,197.41,193.32,195.17,11948.0,196.23,197.41,193.32,195.17,11948.0
2021-04-15 10:00:00,195.08,195.08,192.81,194.3,15438.0,195.08,195.08,192.81,194.3,15438.0
2021-04-15 10:30:00,194.81,194.82,194.19,194.19,5435.0,194.81,194.82,194.19,194.19,5435.0
2021-04-15 11:00:00,193.91,194.96,193.91,194.22,11625.0,193.91,194.96,193.91,194.22,11625.0
2021-04-15 11:30:00,194.57,195.17,193.94,194.22,6690.0,194.57,195.17,193.94,194.22,6690.0
2021-04-15 12:00:00,193.71,194.07,193.71,193.87,700.0,193.71,194.07,193.71,193.87,700.0
2021-04-15 12:30:00,194.12,194.12,192.57,192.57,7498.0,194.12,194.12,192.57,192.57,7498.0
2021-04-15 13:00:00,193.04,193.18,192.49,192.92,2300.0,193.04,193.18,192.49,192.92,2300.0
2021-04-15 13:30:00,193.26,194.81,192.89,193.83,29484.0,193.26,194.81,192.89,193.83,29484.0
2021-04-15 14:00:00,194.08,195.2,193.78,195.02,12099.0,194.08,195.2,193.78,195.02,12099.0
2021-04-15 14:30:00,195.13,195.21,193.68,194.39,11711.0,195.13,195.21,193.68,194.39,11711.0
2021-04-15 15:00:00,194.61,195.07,194.0,194.0,4374.0,194.61,195.07,194.0,194.0,4374.0
2021-04-15 15:30:00,194.06,194.98,194.06,194.86,12986.0,194.06,194.98,194.06,194.86,12986.0
2021-04-16 09:30:00,193.29,194.69,191.52,194.09,8652.0,193.29,194.69,191.52,194.09,8652.0
2021-04-16 10:00:00,194.04,194.39,193.01,193.84,8282.0,194.04,194.39,193.01,193.84,8282.0
2021-04-16 10:30:00,193.22,194.79,192.41,194.78,14738.0,193.22,194.79,192.41,194.78,14738.0
2021-04-16 11:00:00,194.48,195.49,192.88,192.89,7218.0,194.48,195.49,192.88,192.89,7218.0
2021-04-16 11:30:00,193.52,194.14,193.33,194.12,13283.0,193.52,194.14,193.33,194.12,13283.0
2021-04-16 12:00:00,193.57,194.02,193.41,193.78,2300.0,193.57,194.02,193.41,193.78,2300.0
2021-04-16 12:30:00,193.68,193.99,193.26,193.66,1302.0,193.68,193.99,193.26,193.66,1302.0
2021-04-16 13:00:00,194.1,194.1,193.5,193.52,800.0,194.1,194.1,193.5,193.52,800.0
2021-04-16 13:30:00,193.58,194.64,193.58,193.71,3500.0,193.58,194.64,193.58,193.71,3500.0
2021-04-16 14:00:00,193.95,194.67,193.82,194.09,3277.0,193.95,194.67,193.82,194.09,3277.0
2021-04-16 14:30:00,194.28,194.64,194.22,194.63,4011.0,194.28,194.64,194.22,194.63,4011.0
2021-04-16 15:00:00,194.95,194.95,194.44,194.58,5914.0,194.95,194.95,194.44,194.58,5914.0
2021-04-16 15:30:00,194.59,195.46,193.58,193.78,60788.0,194.59,195.46,193.58,193.78,60788.0
2021-04-19 09:30:00,192.6,193.81,192.01,193.2,9773.0,192.6,193.81,192.01,193.2,9773.0
2021-04-19 10:00:00,192.66,193.25,191.38,191.96,6481.0,192.66,193.25,191.38,191.96,6481.0
2021-04-19 10:30:00,191.84,191.84,189.17,190.47,6896.0,191.84,191.84,189.17,190.47,6896.0
2021-04-19 11:00:00,190.47,190.73,188.93,189.09,7544.0,190.47,190.73,188.93,189.09,7544.0
2021-04-19 11:30:00,189.05,189.05,188.06,188.55,4010.0,189.05,189.05,188.06,188.55,4010.0
2021-04-19 12:00:00,188.75,188.75,187.38,187.43,13318.0,188.75,188.75,187.38,187.43,13318.0
2021-04-19 12:30:00,187.38,187.51,187.05,187.22,13700.0,187.38,187.51,187.05,187.22,13700.0
2021-04-19 13:00:00,187.43,188.17,187.43,187.82,20316.0,187.43,188.17,187.43,187.82,20316.0
2021-04-19 13:30:00,188.05,188.55,187.76,188.42,14836.0,188.05,188.55,187.76,188.42,14836.0
2021-04-19 14:00:00,188.61,189.32,188.54,189.32,5400.0,188.61,189.32,188.54,189.32,5400.0
2021-04-19 14:30:00,189.39,190.31,188.52,190.26,6300.0,189.39,190.31,188.52,190.26,6300.0
2021-04-19 15:00:00,190.18,190.29,189.49,189.97,49983.0,190.18,190.29,189.49,189.97,49983.0
2021-04-19 15:30:00,190.11,190.82,189.22,190.82,23673.0,190.11,190.82,189.22,190.82,23673.0
2021-04-20 09:30:00,190.27,192.99,189.17,191.78,4088.0,190.27,192.99,189.17,191.78,4088.0
2021-04-20 10:00:00,191.87,192.12,189.78,191.24,5200.0,191.87,192.12,189.78,191.24,5200.0
2021-04-20 10:30:00,191.1,191.1,188.01,188.27,6216.0,191.1,191.1,188.01,188.27,6216.0
2021-04-20 11:00:00,188.28,189.26,185.85,186.0,3388.0,188.28,189.26,185.85,186.0,3388.0
2021-04-20 11:30:00,185.64,187.03,185.59,187.01,5425.0,185.64,187.03,185.59,187.01,5425.0
2021-04-20 12:00:00,187.03,187.67,186.62,187.16,11121.0,187.03,187.67,186.62,187.16,11121.0
2021-04-20 12:30:00,186.78,187.91,186.78,187.9,7600.0,186.78,187.91,186.78,187.9,7600.0
2021-04-20 13:00:00,187.45,187.72,186.13,186.61,17680.0,187.45,187.72,186.13,186.61,17680.0
2021-04-20 13:30:00,186.57,188.54,186.29,188.41,8729.0,186.57,188.54,186.29,188.41,8729.0
2021-04-20 14:00:00,187.89,188.1,187.03,187.21,2830.0,187.89,188.1,187.03,187.21,2830.0
2021-04-20 14:30:00,187.22,187.69,186.8,186.8,2791.0,187.22,187.69,186.8,186.8,2791.0
2021-04-20 15:00:00,187.86,188.1,187.63,187.64,2607.0,187.86,188.1,187.63,187.64,2607.0
2021-04-20 15:30:00,187.68,189.85,187.68,189.62,25027.0,187.68,189.85,187.68,189.62,25027.0
2021-04-21 09:30:00,189.15,190.96,188.82,190.96,2744.0,189.15,190.96,188.82,190.96,2744.0
2021-04-21 10:00:00,190.19,190.57,187.87,190.54,3800.0,190.19,190.57,187.87,190.54,3800.0
2021-04-21 10:30:00,190.57,191.1,190.17,190.82,4458.0,190.57,191.1,190.17,190.82,4458.0
2021-04-21 11:00:00,190.99,192.08,190.54,191.75,5918.0,190.99,192.08,190.54,191.75,5918.0
2021-04-21 11:30:00,191.75,192.27,191.75,192.18,2453.0,191.75,192.27,191.75,192.18,2453.0
2021-04-21 12:00:00,192.07,192.38,191.98,192.31,1232.0,192.07,192.38,191.98,192.31,1232.0
2021-04-21 12:30:00,192.35,192.89,191.98,192.06,2540.0,192.35,192.89,191.98,192.06,2540.0
2021-04-21 13:00:00,191.97,192.67,191.92,191.92,18088.0,191.97,192.67,191.92,191.92,18088.0
2021-04-21 13:30:00,192.33,192.34,191.91,192.34,1258.0,192.33,192.34,191.91,192.34,1258.0
2021-04-21 14:00:00,192.32,192.32,191.43,191.57,2582.0,192.32,192.32,191.43,191.57,2582.0
2021-04-21 14:30:00,191.59,191.62,191.47,191.49,1800.0,191.59,191.62,191.47,191.49,1800.0
2021-04-21 15:00:00,191.59,191.59,191.25,191.59,8216.0,191.59,191.59,191.25,191.59,8216.0
2021-04-21 15:30:00,191.49,192.6,191.49,192.44,18481.0,191.49,192.6,191.49,192.44,18481.0
2021-04-22 09:30:00,192.81,192.81,191.35,192.31,2959.0,192.81,192.81,191.35,192.31,2959.0
2021-04-22 10:00:00,192.17,193.36,192.16,193.36,2319.0,192.17,193.36,192.16,193.36,2319.0
2021-04-22 10:30:00,195.66,196.01,195.58,195.58,900.0,195.66,196.01,195.58,195.58,900.0
2021-04-22 11:00:00,195.85,195.99,195.22,195.66,2022.0,195.85,195.99,195.22,195.66,2022.0
2021-04-22 11:30:00,195.67,197.01,195.66,196.78,1508.0,195.67,197.01,195.66,196.78,1508.0
2021-04-22 12:00:00,197.2,197.2,196.11,196.56,1830.0,197.2,197.2,196.11,196.56,1830.0
2021-04-22 12:30:00,196.56,196.74,196.35,196.74,1000.0,196.56,196.74,196.35,196.74,1000.0
2021-04-22 13:00:00,196.92,196.93,194.65,196.06,4418.0,196.92,196.93,194.65,196.06,4418.0
2021-04-22 13:30:00,195.4,195.6,192.93,193.33,5165.0,195.4,195.6,192.93,193.33,5165.0
2021-04-22 14:00:00,193.09,194.19,192.43,194.19,26507.0,193.09,194.19,192.43,194.19,26507.0
2021-04-22 14:30:00,194.22,194.64,193.56,193.92,3700.0,194.22,194.64,193.56,193.92,3700.0
2021-04-22 15:00:00,194.01,194.7,192.57,193.08,5428.0,194.01,194.7,192.57,193.08,5428.0
2021-04-22 15:30:00,193.19,194.36,193.07,193.78,27462.0,193.19,194.36,193.07,193.78,27462.0
2021-04-23 09:30:00,195.2,198.27,195.2,196.49,3073.0,195.2,198.27,195.2,196.49,3073.0
2021-04-23 10:00:00,196.59,197.98,196.59,197.78,5155.0,196.59,197.98,196.59,197.78,5155.0
2021-04-23 10:30:00,197.46,198.27,197.27,197.78,6000.0,197.46,198.27,197.27,197.78,6000.0
2021-04-23 11:00:00,197.75,198.21,197.53,198.21,4965.0,197.75,198.21,197.53,198.21,4965.0
2021-04-23 11:30:00,198.2,198.51,198.01,198.01,1600.0,198.2,198.51,198.01,198.01,1600.0
2021-04-23 12:00:00,197.85,198.42,197.83,197.84,1101.0,197.85,198.42,197.83,197.84,1101.0
2021-04-23 12:30:00,197.97,198.18,197.85,197.88,2000.0,197.97,198.18,197.85,197.88,2000.0
2021-04-23 13:00:00,197.88,198.31,197.75,197.87,2432.0,197.88,198.31,197.75,197.87,2432.0
2021-04-23 13:30:00,197.81,198.18,197.66,197.77,2000.0,197.81,198.18,197.66,197.77,2000.0
2021-04-23 14:00:00,197.61,197.91,196.91,197.16,3875.0,197.61,197.91,196.91,197.16,3875.0
2021-04-23 14:30:00,197.03,197.24,195.81,196.96,4188.0,197.03,197.24,195.81,196.96,4188.0
2021-04-23 15:00:00,196.77,196.79,195.43,195.59,7935.0,196.77,196.79,195.43,195.59,7935.0
2021-04-23 15:30:00,195.73,196.74,195.35,195.67,41883.0,195.73,196.74,195.35,195.67,41883.0
2021-04-26 09:30:00,195.64,195.64,193.59,193.59,2512.0,195.64,195.64,193.59,193.59,2512.0
2021-04-26 10:00:00,195.33,196.3,195.33,195.91,2753.0,195.33,196.3,195.33,195.91,2753.0
2021-04-26 10:30:00,196.39,197.82,196.39,197.82,900.0,196.39,197.82,196.39,197.82,900.0
2021-04-26 11:00:00,198.55,198.91,198.31,198.88,1879.0,198.55,198.91,198.31,198.88,1879.0
2021-04-26 11:30:00,198.84,198.84,198.38,198.42,500.0,198.84,198.84,198.38,198.42,500.0
2021-04-26 12:00:00,198.84,199.17,198.38,198.43,1572.0,198.84,199.17,198.38,198.43,1572.0
2021-04-26 12:30:00,198.59,199.1,198.55,198.96,1428.0,198.59,199.1,198.55,198.96,1428.0
2021-04-26 13:00:00,199.27,199.41,198.83,198.98,10900.0,199.27,199.41,198.83,198.98,10900.0
2021-04-26 13:30:00,199.09,199.69,198.92,199.69,1567.0,199.09,199.69,198.92,199.69,1567.0
2021-04-26 14:00:00,199.76,200.0,198.87,199.59,11076.0,199.76,200.0,198.87,199.59,11076.0
2021-04-26 14:30:00,199.38,200.42,199.34,200.12,5435.0,199.38,200.42,199.34,200.12,5435.0
2021-04-26 15:00:00,199.82,200.14,199.34,199.34,2634.0,199.82,200.14,199.34,199.34,2634.0
2021-04-26 15:30:00,199.03,200.1,199.02,199.96,8888.0,199.03,200.1,199.02,199.96,8888.0
2021-04-27 09:30:00,201.43,201.43,198.0,198.58,5222.0,201.43,201.43,198.0,198.58,5222.0
2021-04-27 10:00:00,198.5,199.79,198.19,198.73,1900.0,198.5,199.79,198.19,198.73,1900.0
2021-04-27 10:30:00,198.87,199.7,198.79,199.48,1598.0,198.87,199.7,198.79,199.48,1598.0
2021-04-27 11:00:00,199.6,200.43,199.03,200.3,2462.0,199.6,200.43,199.03,200.3,2462.0
2021-04-27 11:30:00,200.36,201.02,200.25,200.82,6649.0,200.36,201.02,200.25,200.82,6649.0
2021-04-27 12:00:00,201.22,201.4,200.78,201.13,5105.0,201.22,201.4,200.78,201.13,5105.0
2021-04-27 12:30:00,201.16,201.35,200.89,200.89,1400.0,201.16,201.35,200.89,200.89,1400.0
2021-04-27 13:00:00,200.65,200.95,200.64,200.75,1600.0,200.65,200.95,200.64,200.75,1600.0
2021-04-27 13:30:00,200.9,201.18,200.86,200.97,2240.0,200.9,201.18,200.86,200.97,2240.0
2021-04-27 14:00:00,200.98,200.98,200.37,200.74,2000.0,200.98,200.98,200.37,200.74,2000.0
2021-04-27 14:30:00,200.72,200.72,199.95,200.01,3384.0,200.72,200.72,199.95,200.01,3384.0
2021-04-27 15:00:00,200.38,200.38,199.42,199.65,1700.0,200.38,200.38,199.42,199.65,1700.0
2021-04-27 15:30:00,199.71,199.81,199.09,199.81,6647.0,199.71,199.81,199.09,199.81,6647.0
2021-04-28 09:30:00,197.88,199.09,195.5,199.09,3554.0,197.88,199.09,195.5,199.09,3554.0
2021-04-28 10:00:00,200.28,200.87,200.28,200.48,2300.0,200.28,200.87,200.28,200.48,2300.0
2021-04-28 10:30:00,199.3,200.76,199.02,200.29,2900.0,199.3,200.76,199.02,200.29,2900.0
2021-04-28 11:00:00,200.42,200.53,198.76,199.29,6007.0,200.42,200.53,198.76,199.29,6007.0
2021-04-28 11:30:00,199.31,199.95,199.13,199.28,2865.0,199.31,199.95,199.13,199.28,2865.0
2021-04-28 12:00:00,199.37,199.39,198.64,199.31,2126.0,199.37,199.39,198.64,199.31,2126.0
2021-04-28 12:30:00,199.11,199.33,198.77,198.77,1119.0,199.11,199.33,198.77,198.77,1119.0
2021-04-28 13:00:00,198.97,199.19,198.88,199.19,900.0,198.97,199.19,198.88,199.19,900.0
2021-04-28 13:30:00,199.04,199.29,198.85,198.85,700.0,199.04,199.29,198.85,198.85,700.0
2021-04-28 14:00:00,199.06,199.29,198.34,198.5,1702.0,199.06,199.29,198.34,198.5,1702.0
2021-04-28 14:30:00,198.14,199.35,198.14,199.35,3000.0,198.14,199.35,198.14,199.35,3000.0
2021-04-28 15:00:00,198.82,199.57,198.67,199.57,1650.0,198.82,199.57,198.67,199.57,1650.0
2021-04-28 15:30:00,199.58,200.34,199.27,199.84,11375.0,199.58,200.34,199.27,199.84,11375.0
2021-04-29 09:30:00,202.0,202.0,196.41,197.25,2793.0,202.0,202.0,196.41,197.25,2793.0
2021-04-29 10:00:00,196.61,198.47,196.61,197.2,1894.0,196.61,198.47,196.61,197.2,1894.0
2021-04-29 10:30:00,195.94,197.91,195.74,197.91,2158.0,195.94,197.91,195.74,197.91,2158.0
2021-04-29 11:00:00,197.14,198.43,195.93,195.97,3622.0,197.14,198.43,195.93,195.97,3622.0
2021-04-29 11:30:00,195.96,196.18,192.94,193.9,5596.0,195.96,196.18,192.94,193.9,5596.0
2021-04-29 12:00:00,193.81,194.18,193.2,193.84,4051.0,193.81,194.18,193.2,193.84,4051.0
2021-04-29 12:30:00,193.78,194.96,193.78,194.71,2400.0,193.78,194.96,193.78,194.71,2400.0
2021-04-29 13:00:00,194.58,194.93,194.24,194.72,2100.0,194.58,194.93,194.24,194.72,2100.0
2021-04-29 13:30:00,194.56,196.02,194.05,195.35,1415.0,194.56,196.02,194.05,195.35,1415.0
2021-04-29 14:00:00,195.99,195.99,195.41,195.7,400.0,195.99,195.99,195.41,195.7,400.0
2021-04-29 14:30:00,195.39,196.37,195.17,196.37,4350.0,195.39,196.37,195.17,196.37,4350.0
2021-04-29 15:00:00,196.88,196.88,194.56,195.4,6092.0,196.88,196.88,194.56,195.4,6092.0
2021-04-29 15:30:00,195.67,197.44,195.4,197.26,20338.0,195.67,197.44,195.4,197.26,20338.0
2021-04-30 09:30:00,195.23,198.31,193.96,194.22,4729.0,195.23,198.31,193.96,194.22,4729.0
2021-04-30 10:00:00,194.52,196.24,193.07,195.9,3821.0,194.52,196.24,193.07,195.9,3821.0
2021-04-30 10:30:00,195.93,196.44,194.56,194.63,4650.0,195.93,196.44,194.56,194.63,4650.0
2021-04-30 11:00:00,194.36,194.58,192.07,192.1,6969.0,194.36,194.58,192.07,192.1,6969.0
2021-04-30 11:30:00,192.11,193.93,192.11,193.64,2976.0,192.11,193.93,192.11,193.64,2976.0
2021-04-30 12:00:00,193.72,194.74,193.72,194.46,1687.0,193.72,194.74,193.72,194.46,1687.0
2021-04-30 12:30:00,194.06,194.27,192.62,193.35,3260.0,194.06,194.27,192.62,193.35,3260.0
2021-04-30 13:00:00,193.26,193.45,193.19,193.19,1100.0,193.26,193.45,193.19,193.19,1100.0
2021-04-30 13:30:00,193.01,193.38,191.46,192.1,5220.0,193.01,193.38,191.46,192.1,5220.0
2021-04-30 14:00:00,191.66,192.67,191.43,192.61,3031.0,191.66,192.67,191.43,192.61,3031.0
2021-04-30 14:30:00,192.5,192.74,192.37,192.37,400.0,192.5,192.74,192.37,192.37,400.0
2021-04-30 15:00:00,192.5,192.57,191.87,192.09,2100.0,192.5,192.57,191.87,192.09,2100.0
2021-04-30 15:30:00,192.36,193.9,192.13,193.49,24432.0,192.36,193.9,192.13,193.49,24432.0
2021-05-03 09:30:00,195.55,195.55,190.0,190.27,4135.0,195.55,195.55,190.0,190.27,4135.0
2021-05-03 10:00:00,190.49,192.48,189.84,190.7,13543.0,190.49,192.48,189.84,190.7,13543.0
2021-05-03 10:30:00,190.8,191.0,190.24,190.48,3663.0,190.8,191.0,190.24,190.48,3663.0
2021-05-03 11:00:00,190.35,190.52,188.03,188.05,8025.0,190.35,190.52,188.03,188.05,8025.0
2021-05-03 11:30:00,188.14,188.68,187.81,188.38,4663.0,188.14,188.68,187.81,188.38,4663.0
2021-05-03 12:00:00,188.16,188.52,187.78,188.09,6893.0,188.16,188.52,187.78,188.09,6893.0
2021-05-03 12:30:00,188.16,188.38,187.37,187.65,1902.0,188.16,188.38,187.37,187.65,1902.0
2021-05-03 13:00:00,187.95,188.63,187.64,187.66,2466.0,187.95,188.63,187.64,187.66,2466.0
2021-05-03 13:30:00,187.56,188.73,187.29,187.99,1962.0,187.56,188.73,187.29,187.99,1962.0
2021-05-03 14:00:00,188.18,188.61,187.29,188.32,9532.0,188.18,188.61,187.29,188.32,9532.0
2021-05-03 14:30:00,188.38,188.72,187.52,187.93,5791.0,188.38,188.72,187.52,187.93,5791.0
2021-05-03 15:00:00,188.21,188.48,186.41,186.73,13360.0,188.21,188.48,186.41,186.73,13360.0
2021-05-03 15:30:00,186.59,187.91,186.32,186.48,42999.0,186.59,187.91,186.32,186.48,42999.0
2021-05-04 09:30:00,183.87,185.39,179.0,179.0,15770.0,183.87,185.39,179.0,179.0,15770.0
2021-05-04 10:00:00,179.04,179.4,177.84,178.13,13274.0,179.04,179.4,177.84,178.13,13274.0
2021-05-04 10:30:00,178.07,179.93,178.05,178.05,11448.0,178.07,179.93,178.05,178.05,11448.0
2021-05-04 11:00:00,178.0,178.33,176.13,176.78,23214.0,178.0,178.33,176.13,176.78,23214.0
2021-05-04 11:30:00,176.99,177.19,174.61,175.61,34387.0,176.99,177.19,174.61,175.61,34387.0
2021-05-04 12:00:00,176.06,177.74,175.83,176.14,4550.0,176.06,177.74,175.83,176.14,4550.0
2021-05-04 12:30:00,176.53,176.93,175.31,176.51,4255.0,176.53,176.93,175.31,176.51,4255.0
2021-05-04 13:00:00,176.82,177.9,176.57,177.7,26148.0,176.82,177.9,176.57,177.7,26148.0
2021-05-04 13:30:00,177.64,177.89,176.98,177.23,23110.0,177.64,177.89,176.98,177.23,23110.0
2021-05-04 14:00:00,177.22,178.18,177.03,177.3,2043.0,177.22,178.18,177.03,177.3,2043.0
2021-05-04 14:30:00,177.38,177.63,176.7,176.95,7815.0,177.38,177.63,176.7,176.95,7815.0
2021-05-04 15:00:00,176.67,176.67,174.82,174.85,14203.0,176.67,176.67,174.82,174.85,14203.0
2021-05-04 15:30:00,174.83,177.31,174.82,177.22,39884.0,174.83,177.31,174.82,177.22,39884.0
2021-05-05 09:30:00,178.39,180.05,174.49,175.0,5513.0,178.39,180.05,174.49,175.0,5513.0
2021-05-05 10:00:00,175.42,176.17,174.13,175.28,5514.0,175.42,176.17,174.13,175.28,5514.0
2021-05-05 10:30:00,175.9,177.79,175.65,177.01,5417.0,175.9,177.79,175.65,177.01,5417.0
2021-05-05 11:00:00,176.47,177.78,176.47,177.21,1718.0,176.47,177.78,176.47,177.21,1718.0
2021-05-05 11:30:00,177.73,177.73,176.0,176.06,2000.0,177.73,177.73,176.0,176.06,2000.0
2021-05-05 12:00:00,176.08,176.08,174.12,174.13,3149.0,176.08,176.08,174.12,174.13,3149.0
2021-05-05 12:30:00,174.06,174.67,172.85,173.4,6450.0,174.06,174.67,172.85,173.4,6450.0
2021-05-05 13:00:00,172.5,173.85,171.9,172.8,5086.0,172.5,173.85,171.9,172.8,5086.0
2021-05-05 13:30:00,173.02,173.72,172.72,172.72,5400.0,173.02,173.72,172.72,172.72,5400.0
2021-05-05 14:00:00,173.15,173.24,172.2,172.63,14262.0,173.15,173.24,172.2,172.63,14262.0
2021-05-05 14:30:00,172.62,172.62,171.97,172.12,7796.0,172.62,172.62,171.97,172.12,7796.0
2021-05-05 15:00:00,172.11,172.14,171.16,171.55,11875.0,172.11,172.14,171.16,171.55,11875.0
2021-05-05 15:30:00,171.93,172.94,171.44,172.6,25871.0,171.93,172.94,171.44,172.6,25871.0
2021-05-06 09:30:00,172.23,173.48,168.88,169.15,8652.0,172.23,173.48,168.88,169.15,8652.0
2021-05-06 10:00:00,168.36,169.14,166.45,167.4,8476.0,168.36,169.14,166.45,167.4,8476.0
2021-05-06 10:30:00,167.2,170.52,167.2,170.11,13970.0,167.2,170.52,167.2,170.11,13970.0
2021-05-06 11:00:00,170.15,170.56,169.29,170.54,10904.0,170.15,170.56,169.29,170.54,10904.0
2021-05-06 11:30:00,170.43,171.86,170.25,171.86,4748.0,170.43,171.86,170.25,171.86,4748.0
2021-05-06 12:00:00,171.74,173.53,171.55,173.39,9316.0,171.74,173.53,171.55,173.39,9316.0
2021-05-06 12:30:00,173.09,173.53,172.18,172.53,6040.0,173.09,173.53,172.18,172.53,6040.0
2021-05-06 13:00:00,172.53,172.6,170.62,171.53,8483.0,172.53,172.6,170.62,171.53,8483.0
2021-05-06 13:30:00,171.44,171.89,170.38,170.39,7797.0,171.44,171.89,170.38,170.39,7797.0
2021-05-06 14:00:00,170.49,170.81,170.08,170.08,3649.0,170.49,170.81,170.08,170.08,3649.0
2021-05-06 14:30:00,169.62,169.89,169.19,169.47,4656.0,169.62,169.89,169.19,169.47,4656.0
2021-05-06 15:00:00,169.14,171.11,169.03,170.95,29148.0,169.14,171.11,169.03,170.95,29148.0
2021-05-06 15:30:00,170.87,172.11,168.93,171.07,69838.0,170.87,172.11,168.93,171.07,69838.0
2021-05-07 09:30:00,166.11,177.58,166.11,172.22,35822.0,166.11,177.58,166.11,172.22,35822.0
2021-05-07 10:00:00,172.29,172.29,168.32,168.32,16370.0,172.29,172.29,168.32,168.32,16370.0
2021-05-07 10:30:00,168.77,170.93,167.44,168.91,6806.0,168.77,170.93,167.44,168.91,6806.0
2021-05-07 11:00:00,169.34,169.34,166.83,167.52,5914.0,169.34,169.34,166.83,167.52,5914.0
2021-05-07 11:30:00,167.9,169.07,167.33,167.98,8452.0,167.9,169.07,167.33,167.98,8452.0
2021-05-07 12:00:00,168.41,168.47,165.25,165.6,6397.0,168.41,168.47,165.25,165.6,6397.0
2021-05-07 12:30:00,165.5,166.34,165.14,166.04,6517.0,165.5,166.34,165.14,166.04,6517.0
2021-05-07 13:00:00,165.89,166.18,164.89,166.0,8062.0,165.89,166.18,164.89,166.0,8062.0
2021-05-07 13:30:00,166.2,166.36,165.25,165.31,6954.0,166.2,166.36,165.25,165.31,6954.0
2021-05-07 14:00:00,165.21,166.77,164.57,166.35,8437.0,165.21,166.77,164.57,166.35,8437.0
2021-05-07 14:30:00,166.69,167.58,166.22,167.02,5273.0,166.69,167.58,166.22,167.02,5273.0
2021-05-07 15:00:00,167.02,168.27,166.71,167.8,13630.0,167.02,168.27,166.71,167.8,13630.0
2021-05-07 15:30:00,167.7,168.65,167.3,168.0,34016.0,167.7,168.65,167.3,168.0,34016.0
2021-05-10 09:30:00,167.76,168.01,161.98,162.59,13612.0,167.76,168.01,161.98,162.59,13612.0
2021-05-10 10:00:00,162.12,165.84,161.97,165.78,6951.0,162.12,165.84,161.97,165.78,6951.0
2021-05-10 10:30:00,165.28,165.28,163.67,164.26,6779.0,165.28,165.28,163.67,164.26,6779.0
2021-05-10 11:00:00,164.53,164.69,162.58,163.84,4869.0,164.53,164.69,162.58,163.84,4869.0
2021-05-10 11:30:00,163.67,165.44,163.29,164.94,4400.0,163.67,165.44,163.29,164.94,4400.0
2021-05-10 12:00:00,165.05,166.09,165.05,165.2,6816.0,165.05,166.09,165.05,165.2,6816.0
2021-05-10 12:30:00,165.16,165.25,164.35,164.35,6251.0,165.16,165.25,164.35,164.35,6251.0
2021-05-10 13:00:00,164.46,165.08,164.3,164.77,11678.0,164.46,165.08,164.3,164.77,11678.0
2021-05-10 13:30:00,164.61,164.67,162.58,163.35,7354.0,164.61,164.67,162.58,163.35,7354.0
2021-05-10 14:00:00,163.04,163.04,161.88,161.93,5514.0,163.04,163.04,161.88,161.93,5514.0
2021-05-10 14:30:00,161.79,162.05,160.88,161.7,15070.0,161.79,162.05,160.88,161.7,15070.0
2021-05-10 15:00:00,161.45,162.82,161.44,162.5,2805.0,161.45,162.82,161.44,162.5,2805.0
2021-05-10 15:30:00,162.89,163.38,162.47,162.82,29433.0,162.89,163.38,162.47,162.82,29433.0
2021-05-11 09:30:00,157.07,161.11,155.87,159.68,19735.0,157.07,161.11,155.87,159.68,19735.0
2021-05-11 10:00:00,160.13,161.29,157.97,158.18,30744.0,160.13,161.29,157.97,158.18,30744.0
2021-05-11 10:30:00,157.35,159.75,156.51,159.42,18983.0,157.35,159.75,156.51,159.42,18983.0
2021-05-11 11:00:00,158.95,161.89,158.73,161.53,17577.0,158.95,161.89,158.73,161.53,17577.0
2021-05-11 11:30:00,161.37,162.44,160.55,161.87,23062.0,161.37,162.44,160.55,161.87,23062.0
2021-05-11 12:00:00,161.89,163.18,161.88,162.4,9448.0,161.89,163.18,161.88,162.4,9448.0
2021-05-11 12:30:00,162.48,162.51,161.72,162.28,7123.0,162.48,162.51,161.72,162.28,7123.0
2021-05-11 13:00:00,162.22,163.25,162.22,163.25,8334.0,162.22,163.25,162.22,163.25,8334.0
2021-05-11 13:30:00,163.4,163.4,161.94,162.04,12623.0,163.4,163.4,161.94,162.04,12623.0
2021-05-11 14:00:00,162.0,163.24,161.23,162.45,13054.0,162.0,163.24,161.23,162.45,13054.0
2021-05-11 14:30:00,162.83,162.83,161.9,162.03,11963.0,162.83,162.83,161.9,162.03,11963.0
2021-05-11 15:00:00,162.04,162.5,161.21,162.21,9590.0,162.04,162.5,161.21,162.21,9590.0
2021-05-11 15:30:00,162.08,163.17,161.44,162.49,55299.0,162.08,163.17,161.44,162.49,55299.0
2021-05-12 09:30:00,159.48,161.37,158.54,159.59,11148.0,159.48,161.37,158.54,159.59,11148.0
2021-05-12 10:00:00,159.59,160.63,158.8,159.94,13247.0,159.59,160.63,158.8,159.94,13247.0
2021-05-12 10:30:00,159.84,159.97,158.84,159.29,12834.0,159.84,159.97,158.84,159.29,12834.0
2021-05-12 11:00:00,159.16,160.84,158.66,158.94,12091.0,159.16,160.84,158.66,158.94,12091.0
2021-05-12 11:30:00,158.65,158.65,156.13,156.21,4772.0,158.65,158.65,156.13,156.21,4772.0
2021-05-12 12:00:00,156.91,157.51,156.04,157.1,4150.0,156.91,157.51,156.04,157.1,4150.0
2021-05-12 12:30:00,157.16,158.18,156.8,158.17,2860.0,157.16,158.18,156.8,158.17,2860.0
2021-05-12 13:00:00,158.27,158.68,156.26,156.76,8605.0,158.27,158.68,156.26,156.76,8605.0
2021-05-12 13:30:00,156.67,157.39,156.15,156.34,5631.0,156.67,157.39,156.15,156.34,5631.0
2021-05-12 14:00:00,156.4,156.73,155.45,156.2,7574.0,156.4,156.73,155.45,156.2,7574.0
2021-05-12 14:30:00,156.07,157.19,155.62,156.11,5126.0,156.07,157.19,155.62,156.11,5126.0
2021-05-12 15:00:00,156.08,156.6,154.92,156.6,12408.0,156.08,156.6,154.92,156.6,12408.0
2021-05-12 15:30:00,156.64,157.52,156.01,156.99,54470.0,156.64,157.52,156.01,156.99,54470.0
2021-05-13 09:30:00,159.32,160.08,156.14,158.42,31236.0,159.32,160.08,156.14,158.42,31236.0
2021-05-13 10:00:00,158.71,160.6,158.62,158.81,10437.0,158.71,160.6,158.62,158.81,10437.0
2021-05-13 10:30:00,159.31,159.7,157.65,159.12,5522.0,159.31,159.7,157.65,159.12,5522.0
2021-05-13 11:00:00,158.51,158.51,156.31,156.47,6000.0,158.51,158.51,156.31,156.47,6000.0
2021-05-13 11:30:00,157.07,157.39,155.68,155.97,4826.0,157.07,157.39,155.68,155.97,4826.0
2021-05-13 12:00:00,156.09,156.76,155.8,156.76,5199.0,156.09,156.76,155.8,156.76,5199.0
2021-05-13 12:30:00,157.11,157.12,155.85,156.27,13466.0,157.11,157.12,155.85,156.27,13466.0
2021-05-13 13:00:00,155.94,156.77,155.46,156.26,9629.0,155.94,156.77,155.46,156.26,9629.0
2021-05-13 13:30:00,156.02,156.02,154.26,155.38,5194.0,156.02,156.02,154.26,155.38,5194.0
2021-05-13 14:00:00,155.37,157.99,155.37,157.99,35254.0,155.37,157.99,155.37,157.99,35254.0
2021-05-13 14:30:00,157.99,158.75,157.67,158.4,21706.0,157.99,158.75,157.67,158.4,21706.0
2021-05-13 15:00:00,158.27,159.17,157.14,158.96,26704.0,158.27,159.17,157.14,158.96,26704.0
2021-05-13 15:30:00,159.07,159.42,157.8,158.77,124628.0,159.07,159.42,157.8,158.77,124628.0
2021-05-14 09:30:00,160.84,161.98,157.9,159.8,12599.0,160.84,161.98,157.9,159.8,12599.0
2021-05-14 10:00:00,159.85,162.54,159.3,161.43,16356.0,159.85,162.54,159.3,161.43,16356.0
2021-05-14 10:30:00,161.72,164.11,161.72,163.16,14474.0,161.72,164.11,161.72,163.16,14474.0
2021-05-14 11:00:00,163.0,163.54,162.49,163.48,8700.0,163.0,163.54,162.49,163.48,8700.0
2021-05-14 11:30:00,163.03,163.26,162.58,163.15,4859.0,163.03,163.26,162.58,163.15,4859.0
2021-05-14 12:00:00,163.15,163.95,163.15,163.63,3568.0,163.15,163.95,163.15,163.63,3568.0
2021-05-14 12:30:00,163.86,163.96,163.4,163.5,7936.0,163.86,163.96,163.4,163.5,7936.0
2021-05-14 13:00:00,163.5,163.96,163.37,163.66,4202.0,163.5,163.96,163.37,163.66,4202.0
2021-05-14 13:30:00,163.82,164.25,163.54,164.21,14539.0,163.82,164.25,163.54,164.21,14539.0
2021-05-14 14:00:00,164.11,165.12,164.11,164.32,13609.0,164.11,165.12,164.11,164.32,13609.0
2021-05-14 14:30:00,164.56,164.61,163.33,163.61,24733.0,164.56,164.61,163.33,163.61,24733.0
2021-05-14 15:00:00,163.72,163.73,162.58,163.23,37401.0,163.72,163.73,162.58,163.23,37401.0
2021-05-14 15:30:00,163.18,163.21,160.66,162.9,165091.0,163.18,163.21,160.66,162.9,165091.0
2021-05-17 09:30:00,160.03,161.54,158.23,160.22,14816.0,160.03,161.54,158.23,160.22,14816.0
2021-05-17 10:00:00,158.58,161.22,158.58,159.46,7765.0,158.58,161.22,158.58,159.46,7765.0
2021-05-17 10:30:00,159.22,161.02,159.22,160.42,4371.0,159.22,161.02,159.22,160.42,4371.0
2021-05-17 11:00:00,160.21,160.21,159.57,160.18,5198.0,160.21,160.21,159.57,160.18,5198.0
2021-05-17 11:30:00,160.35,160.35,158.8,159.24,6474.0,160.35,160.35,158.8,159.24,6474.0
2021-05-17 12:00:00,159.19,159.77,158.87,159.25,3747.0,159.19,159.77,158.87,159.25,3747.0
2021-05-17 12:30:00,159.01,159.81,158.81,159.14,1879.0,159.01,159.81,158.81,159.14,1879.0
2021-05-17 13:00:00,159.2,159.38,158.71,158.94,6800.0,159.2,159.38,158.71,158.94,6800.0
2021-05-17 13:30:00,158.82,159.26,158.77,158.88,5800.0,158.82,159.26,158.77,158.88,5800.0
2021-05-17 14:00:00,158.9,159.39,158.79,159.38,4257.0,158.9,159.39,158.79,159.38,4257.0
2021-05-17 14:30:00,159.74,160.01,159.11,159.83,5621.0,159.74,160.01,159.11,159.83,5621.0
2021-05-17 15:00:00,159.78,160.13,159.49,159.81,7225.0,159.78,160.13,159.49,159.81,7225.0
2021-05-17 15:30:00,159.75,160.2,159.49,159.73,26388.0,159.75,160.2,159.49,159.73,26388.0
2021-05-18 09:30:00,159.89,162.43,159.89,161.88,4522.0,159.89,162.43,159.89,161.88,4522.0
2021-05-18 10:00:00,162.12,164.42,161.98,164.42,3700.0,162.12,164.42,161.98,164.42,3700.0
2021-05-18 10:30:00,164.38,164.75,163.23,163.9,3060.0,164.38,164.75,163.23,163.9,3060.0
2021-05-18 11:00:00,163.72,163.92,163.13,163.22,3460.0,163.72,163.92,163.13,163.22,3460.0
2021-05-18 11:30:00,163.02,163.1,162.2,162.21,2500.0,163.02,163.1,162.2,162.21,2500.0
2021-05-18 12:00:00,162.26,163.37,162.26,163.37,500.0,162.26,163.37,162.26,163.37,500.0
2021-05-18 12:30:00,163.25,163.61,162.84,163.59,2101.0,163.25,163.61,162.84,163.59,2101.0
2021-05-18 13:00:00,163.59,163.61,162.66,162.85,5600.0,163.59,163.61,162.66,162.85,5600.0
2021-05-18 13:30:00,163.38,163.38,162.5,162.65,1600.0,163.38,163.38,162.5,162.65,1600.0
2021-05-18 14:00:00,162.94,163.49,162.71,162.85,7483.0,162.94,163.49,162.71,162.85,7483.0
2021-05-18 14:30:00,162.94,162.94,161.6,162.2,79831.0,162.94,162.94,161.6,162.2,79831.0
2021-05-18 15:00:00,162.36,162.87,162.3,162.87,19440.0,162.36,162.87,162.3,162.87,19440.0
2021-05-18 15:30:00,162.63,163.26,161.87,161.94,51405.0,162.63,163.26,161.87,161.94,51405.0
2021-05-19 09:30:00,157.93,161.06,157.48,159.79,9203.0,157.93,161.06,157.48,159.79,9203.0
2021-05-19 10:00:00,160.41,161.26,159.26,161.08,9010.0,160.41,161.26,159.26,161.08,9010.0
2021-05-19 10:30:00,160.91,161.96,160.07,161.64,18289.0,160.91,161.96,160.07,161.64,18289.0
2021-05-19 11:00:00,161.02,161.56,160.75,161.46,23704.0,161.02,161.56,160.75,161.46,23704.0
2021-05-19 11:30:00,161.5,161.54,160.02,161.06,13422.0,161.5,161.54,160.02,161.06,13422.0
2021-05-19 12:00:00,161.23,161.29,160.63,161.29,1800.0,161.23,161.29,160.63,161.29,1800.0
2021-05-19 12:30:00,161.0,161.23,160.48,160.94,2200.0,161.0,161.23,160.48,160.94,2200.0
2021-05-19 13:00:00,160.81,161.16,160.46,160.67,2200.0,160.81,161.16,160.46,160.67,2200.0
2021-05-19 13:30:00,160.55,161.22,160.55,160.89,5657.0,160.55,161.22,160.55,160.89,5657.0
2021-05-19 14:00:00,161.01,162.19,160.43,162.02,6741.0,161.01,162.19,160.43,162.02,6741.0
2021-05-19 14:30:00,162.06,162.2,161.09,161.58,20064.0,162.06,162.2,161.09,161.58,20064.0
2021-05-19 15:00:00,161.71,162.33,161.51,162.33,23130.0,161.71,162.33,161.51,162.33,23130.0
2021-05-19 15:30:00,162.54,162.56,161.52,162.39,54948.0,162.54,162.56,161.52,162.39,54948.0
2021-05-20 09:30:00,164.71,169.16,162.31,167.53,16426.0,164.71,169.16,162.31,167.53,16426.0
2021-05-20 10:00:00,168.09,169.0,167.73,168.28,7647.0,168.09,169.0,167.73,168.28,7647.0
2021-05-20 10:30:00,168.0,168.51,167.76,168.09,1850.0,168.0,168.51,167.76,168.09,1850.0
2021-05-20 11:00:00,168.06,168.84,167.69,168.68,4463.0,168.06,168.84,167.69,168.68,4463.0
2021-05-20 11:30:00,168.31,168.5,167.8,168.15,3604.0,168.31,168.5,167.8,168.15,3604.0
2021-05-20 12:00:00,168.19,168.44,167.07,168.44,11109.0,168.19,168.44,167.07,168.44,11109.0
2021-05-20 12:30:00,168.37,168.47,167.81,168.3,8715.0,168.37,168.47,167.81,168.3,8715.0
2021-05-20 13:00:00,168.7,169.0,168.38,168.91,9528.0,168.7,169.0,168.38,168.91,9528.0
2021-05-20 13:30:00,169.0,169.02,167.49,167.97,11169.0,169.0,169.02,167.49,167.97,11169.0
2021-05-20 14:00:00,167.93,168.09,166.98,167.63,12506.0,167.93,168.09,166.98,167.63,12506.0
2021-05-20 14:30:00,167.32,167.95,167.21,167.95,3310.0,167.32,167.95,167.21,167.95,3310.0
2021-05-20 15:00:00,168.04,168.15,167.68,168.15,3775.0,168.04,168.15,167.68,168.15,3775.0
2021-05-20 15:30:00,168.24,168.24,167.26,167.62,20816.0,168.24,168.24,167.26,167.62,20816.0
2021-05-21 09:30:00,170.87,170.87,166.17,168.19,8750.0,170.87,170.87,166.17,168.19,8750.0
2021-05-21 10:00:00,168.21,168.42,167.25,167.87,3461.0,168.21,168.42,167.25,167.87,3461.0
2021-05-21 10:30:00,168.2,168.2,166.66,167.87,3919.0,168.2,168.2,166.66,167.87,3919.0
2021-05-21 11:00:00,167.98,168.27,166.76,166.76,29984.0,167.98,168.27,166.76,166.76,29984.0
2021-05-21 11:30:00,166.48,167.4,166.45,166.47,2960.0,166.48,167.4,166.45,166.47,2960.0
2021-05-21 12:00:00,166.7,167.89,166.59,167.87,6444.0,166.7,167.89,166.59,167.87,6444.0
2021-05-21 12:30:00,167.7,167.74,167.04,167.58,7286.0,167.7,167.74,167.04,167.58,7286.0
2021-05-21 13:00:00,167.46,168.09,167.25,168.09,3298.0,167.46,168.09,167.25,168.09,3298.0
2021-05-21 13:30:00,168.08,168.4,167.39,167.97,20227.0,168.08,168.4,167.39,167.97,20227.0
2021-05-21 14:00:00,167.74,168.28,167.48,168.21,14150.0,167.74,168.28,167.48,168.21,14150.0
2021-05-21 14:30:00,168.15,169.12,167.98,168.44,30493.0,168.15,169.12,167.98,168.44,30493.0
2021-05-21 15:00:00,168.54,168.7,168.16,168.46,2711.0,168.54,168.7,168.16,168.46,2711.0
2021-05-21 15:30:00,168.38,168.38,167.21,167.89,29594.0,168.38,168.38,167.21,167.89,29594.0
2021-05-24 09:30:00,170.07,171.88,168.4,170.06,11703.0,170.07,171.88,168.4,170.06,11703.0
2021-05-24 10:00:00,170.08,170.67,169.85,169.92,11414.0,170.08,170.67,169.85,169.92,11414.0
2021-05-24 10:30:00,169.9,170.47,169.44,170.09,13122.0,169.9,170.47,169.44,170.09,13122.0
2021-05-24 11:00:00,170.36,170.56,170.02,170.1,3907.0,170.36,170.56,170.02,170.1,3907.0
2021-05-24 11:30:00,170.09,170.43,169.89,170.27,3550.0,170.09,170.43,169.89,170.27,3550.0
2021-05-24 12:00:00,170.19,170.48,169.66,169.97,20255.0,170.19,170.48,169.66,169.97,20255.0
2021-05-24 12:30:00,169.98,170.09,169.77,170.05,8605.0,169.98,170.09,169.77,170.05,8605.0
2021-05-24 13:00:00,170.01,170.18,169.79,169.99,3369.0,170.01,170.18,169.79,169.99,3369.0
2021-05-24 13:30:00,169.85,170.14,169.75,169.75,2412.0,169.85,170.14,169.75,169.75,2412.0
2021-05-24 14:00:00,169.74,170.04,169.68,169.76,4666.0,169.74,170.04,169.68,169.76,4666.0
2021-05-24 14:30:00,169.85,170.16,169.83,170.06,7439.0,169.85,170.16,169.83,170.06,7439.0
2021-05-24 15:00:00,170.05,170.53,169.84,169.98,6079.0,170.05,170.53,169.84,169.98,6079.0
2021-05-24 15:30:00,170.02,170.68,169.97,170.48,15866.0,170.02,170.68,169.97,170.48,15866.0
2021-05-25 09:30:00,171.87,172.83,170.8,170.86,6073.0,171.87,172.83,170.8,170.86,6073.0
2021-05-25 10:00:00,171.38,172.97,171.33,172.63,4440.0,171.38,172.97,171.33,172.63,4440.0
2021-05-25 10:30:00,172.71,173.03,172.06,173.03,1900.0,172.71,173.03,172.06,173.03,1900.0
2021-05-25 11:00:00,172.87,172.87,171.45,171.6,4236.0,172.87,172.87,171.45,171.6,4236.0
2021-05-25 11:30:00,171.77,171.85,171.32,171.78,2215.0,171.77,171.85,171.32,171.78,2215.0
2021-05-25 12:00:00,171.5,172.4,171.38,172.33,2900.0,171.5,172.4,171.38,172.33,2900.0
2021-05-25 12:30:00,172.42,172.78,172.14,172.14,1200.0,172.42,172.78,172.14,172.14,1200.0
2021-05-25 13:00:00,171.94,172.13,171.32,172.13,2900.0,171.94,172.13,171.32,172.13,2900.0
2021-05-25 13:30:00,171.94,172.49,171.94,172.3,4722.0,171.94,172.49,171.94,172.3,4722.0
2021-05-25 14:00:00,171.81,171.85,171.21,171.21,3563.0,171.81,171.85,171.21,171.21,3563.0
2021-05-25 14:30:00,171.19,171.61,170.5,170.5,3825.0,171.19,171.61,170.5,170.5,3825.0
2021-05-25 15:00:00,170.31,170.68,169.45,170.18,5505.0,170.31,170.68,169.45,170.18,5505.0
2021-05-25 15:30:00,169.9,170.24,169.23,169.41,14408.0,169.9,170.24,169.23,169.41,14408.0
2021-05-26 09:30:00,170.6,171.93,169.94,171.9,3359.0,170.6,171.93,169.94,171.9,3359.0
2021-05-26 10:00:00,171.75,171.94,170.27,171.26,4813.0,171.75,171.94,170.27,171.26,4813.0
2021-05-26 10:30:00,171.45,171.45,170.57,170.9,3134.0,171.45,171.45,170.57,170.9,3134.0
2021-05-26 11:00:00,170.89,171.0,169.78,169.78,5287.0,170.89,171.0,169.78,169.78,5287.0
2021-05-26 11:30:00,170.08,170.53,169.89,170.03,1502.0,170.08,170.53,169.89,170.03,1502.0
2021-05-26 12:00:00,170.3,170.46,169.86,169.86,2713.0,170.3,170.46,169.86,169.86,2713.0
2021-05-26 12:30:00,170.03,170.94,169.94,170.67,10335.0,170.03,170.94,169.94,170.67,10335.0
2021-05-26 13:00:00,170.67,170.69,169.84,169.85,1626.0,170.67,170.69,169.84,169.85,1626.0
2021-05-26 13:30:00,169.68,169.88,169.44,169.69,3719.0,169.68,169.88,169.44,169.69,3719.0
2021-05-26 14:00:00,169.8,170.44,169.72,170.29,3488.0,169.8,170.44,169.72,170.29,3488.0
2021-05-26 14:30:00,170.2,170.55,170.19,170.2,3516.0,170.2,170.55,170.19,170.2,3516.0
2021-05-26 15:00:00,170.15,170.61,170.13,170.2,4572.0,170.15,170.61,170.13,170.2,4572.0
2021-05-26 15:30:00,170.19,170.33,169.49,170.28,9046.0,170.19,170.33,169.49,170.28,9046.0
2021-05-27 09:30:00,169.98,169.98,166.4,166.87,4424.0,169.98,169.98,166.4,166.87,4424.0
2021-05-27 10:00:00,166.99,169.14,166.93,169.14,5300.0,166.99,169.14,166.93,169.14,5300.0
2021-05-27 10:30:00,169.59,170.01,168.95,169.13,4599.0,169.59,170.01,168.95,169.13,4599.0
2021-05-27 11:00:00,169.29,170.0,168.63,169.34,6074.0,169.29,170.0,168.63,169.34,6074.0
2021-05-27 11:30:00,168.79,169.31,168.66,169.14,6072.0,168.79,169.31,168.66,169.14,6072.0
2021-05-27 12:00:00,168.98,169.26,168.98,169.12,2000.0,168.98,169.26,168.98,169.12,2000.0
2021-05-27 12:30:00,169.11,169.36,169.09,169.36,3485.0,169.11,169.36,169.09,169.36,3485.0
2021-05-27 13:00:00,169.33,169.41,169.04,169.04,1000.0,169.33,169.41,169.04,169.04,1000.0
2021-05-27 13:30:00,169.31,169.58,169.25,169.58,1683.0,169.31,169.58,169.25,169.58,1683.0
2021-05-27 14:00:00,169.81,169.81,168.92,169.4,6935.0,169.81,169.81,168.92,169.4,6935.0
2021-05-27 14:30:00,169.19,170.15,168.89,170.13,4982.0,169.19,170.15,168.89,170.13,4982.0
2021-05-27 15:00:00,169.91,169.91,169.46,169.56,2600.0,169.91,169.91,169.46,169.56,2600.0
2021-05-27 15:30:00,169.68,169.72,168.23,169.22,20518.0,169.68,169.72,168.23,169.22,20518.0
2021-05-28 09:30:00,170.82,171.73,170.0,170.13,3100.0,170.82,171.73,170.0,170.13,3100.0
2021-05-28 10:00:00,170.13,170.62,169.31,169.59,9381.0,170.13,170.62,169.31,169.59,9381.0
2021-05-28 10:30:00,169.33,170.2,168.99,169.36,4380.0,169.33,170.2,168.99,169.36,4380.0
2021-05-28 11:00:00,169.55,170.81,169.55,170.49,9477.0,169.55,170.81,169.55,170.49,9477.0
2021-05-28 11:30:00,170.32,170.45,170.12,170.2,2150.0,170.32,170.45,170.12,170.2,2150.0
2021-05-28 12:00:00,170.19,170.28,169.69,169.89,2800.0,170.19,170.28,169.69,169.89,2800.0
2021-05-28 12:30:00,169.93,171.09,169.93,171.02,3266.0,169.93,171.09,169.93,171.02,3266.0
2021-05-28 13:00:00,171.0,171.18,170.4,170.4,2705.0,171.0,171.18,170.4,170.4,2705.0
2021-05-28 13:30:00,170.55,170.55,169.94,169.94,1900.0,170.55,170.55,169.94,169.94,1900.0
2021-05-28 14:00:00,169.99,170.23,169.87,170.01,5297.0,169.99,170.23,169.87,170.01,5297.0
2021-05-28 14:30:00,170.17,170.46,169.9,170.06,4512.0,170.17,170.46,169.9,170.06,4512.0
2021-05-28 15:00:00,170.06,170.07,169.1,169.14,3805.0,170.06,170.07,169.1,169.14,3805.0
2021-05-28 15:30:00,169.12,169.96,169.07,169.83,21481.0,169.12,169.96,169.07,169.83,21481.0
2021-06-01 09:30:00,169.76,169.76,167.87,168.53,8969.0,169.76,169.76,167.87,168.53,8969.0
2021-06-01 10:00:00,168.63,168.76,165.42,166.29,10541.0,168.63,168.76,165.42,166.29,10541.0
2021-06-01 10:30:00,165.96,167.14,165.96,166.71,6199.0,165.96,167.14,165.96,166.71,6199.0
2021-06-01 11:00:00,166.51,167.09,166.1,166.96,5300.0,166.51,167.09,166.1,166.96,5300.0
2021-06-01 11:30:00,167.52,167.79,166.8,166.92,3682.0,167.52,167.79,166.8,166.92,3682.0
2021-06-01 12:00:00,166.97,167.35,166.53,167.04,3749.0,166.97,167.35,166.53,167.04,3749.0
2021-06-01 12:30:00,167.11,167.25,166.87,167.23,4100.0,167.11,167.25,166.87,167.23,4100.0
2021-06-01 13:00:00,167.07,167.32,167.07,167.3,2000.0,167.07,167.32,167.07,167.3,2000.0
2021-06-01 13:30:00,167.36,167.57,166.83,167.01,3000.0,167.36,167.57,166.83,167.01,3000.0
2021-06-01 14:00:00,166.96,167.46,166.6,167.46,12300.0,166.96,167.46,166.6,167.46,12300.0
2021-06-01 14:30:00,167.27,167.89,167.27,167.74,3400.0,167.27,167.89,167.27,167.74,3400.0
2021-06-01 15:00:00,167.8,167.8,166.93,166.97,4082.0,167.8,167.8,166.93,166.97,4082.0
2021-06-01 15:30:00,166.89,167.0,165.9,165.91,23301.0,166.89,167.0,165.9,165.91,23301.0
2021-06-02 09:30:00,166.68,169.26,165.22,168.37,8370.0,166.68,169.26,165.22,168.37,8370.0
2021-06-02 10:00:00,167.79,167.81,166.2,167.03,6221.0,167.79,167.81,166.2,167.03,6221.0
2021-06-02 10:30:00,167.44,167.56,166.85,167.0,2452.0,167.44,167.56,166.85,167.0,2452.0
2021-06-02 11:00:00,167.01,167.01,166.33,166.33,4693.0,167.01,167.01,166.33,166.33,4693.0
2021-06-02 11:30:00,166.31,167.04,166.16,166.58,2105.0,166.31,167.04,166.16,166.58,2105.0
2021-06-02 12:00:00,166.53,166.53,165.27,165.27,11313.0,166.53,166.53,165.27,165.27,11313.0
2021-06-02 12:30:00,165.33,166.29,165.33,166.06,3672.0,165.33,166.29,165.33,166.06,3672.0
2021-06-02 13:00:00,166.16,166.75,165.84,165.98,3062.0,166.16,166.75,165.84,165.98,3062.0
2021-06-02 13:30:00,166.02,166.16,165.57,165.99,5109.0,166.02,166.16,165.57,165.99,5109.0
2021-06-02 14:00:00,166.13,166.13,165.54,165.67,6284.0,166.13,166.13,165.54,165.67,6284.0
2021-06-02 14:30:00,165.76,165.76,165.14,165.22,4400.0,165.76,165.76,165.14,165.22,4400.0
2021-06-02 15:00:00,165.22,165.81,165.21,165.5,6812.0,165.22,165.81,165.21,165.5,6812.0
2021-06-02 15:30:00,165.45,165.93,165.29,165.89,23545.0,165.45,165.93,165.29,165.89,23545.0
2021-06-03 09:30:00,163.19,164.84,161.14,162.15,6713.0,163.19,164.84,161.14,162.15,6713.0
2021-06-03 10:00:00,162.16,163.0,160.97,163.0,12180.0,162.16,163.0,160.97,163.0,12180.0
2021-06-03 10:30:00,163.16,163.48,161.99,163.18,18511.0,163.16,163.48,161.99,163.18,18511.0
2021-06-03 11:00:00,163.22,163.52,162.47,162.86,3900.0,163.22,163.52,162.47,162.86,3900.0
2021-06-03 11:30:00,162.59,162.68,161.59,161.95,9923.0,162.59,162.68,161.59,161.95,9923.0
2021-06-03 12:00:00,162.17,162.95,162.17,162.95,4567.0,162.17,162.95,162.17,162.95,4567.0
2021-06-03 12:30:00,162.73,163.0,162.36,162.94,3320.0,162.73,163.0,162.36,162.94,3320.0
2021-06-03 13:00:00,162.81,162.84,162.21,162.65,4649.0,162.81,162.84,162.21,162.65,4649.0
2021-06-03 13:30:00,162.76,163.06,159.51,162.67,16754.0,162.76,163.06,159.51,162.67,16754.0
2021-06-03 14:00:00,162.49,163.08,162.49,162.97,3800.0,162.49,163.08,162.49,162.97,3800.0
2021-06-03 14:30:00,163.0,163.05,162.6,163.02,10363.0,163.0,163.05,162.6,163.02,10363.0
2021-06-03 15:00:00,163.02,163.48,162.97,163.47,9016.0,163.02,163.48,162.97,163.47,9016.0
2021-06-03 15:30:00,163.35,164.27,162.99,163.21,39954.0,163.35,164.27,162.99,163.21,39954.0
2021-06-04 09:30:00,164.87,168.71,164.87,166.39,3397.0,164.87,168.71,164.87,166.39,3397.0
2021-06-04 10:00:00,167.17,167.61,166.11,166.11,6477.0,167.17,167.61,166.11,166.11,6477.0
2021-06-04 10:30:00,166.13,167.24,166.13,166.74,2414.0,166.13,167.24,166.13,166.74,2414.0
2021-06-04 11:00:00,166.45,166.45,165.82,166.09,1112.0,166.45,166.45,165.82,166.09,1112.0
2021-06-04 11:30:00,165.89,166.1,165.66,165.71,3331.0,165.89,166.1,165.66,165.71,3331.0
2021-06-04 12:00:00,165.66,165.88,165.42,165.76,1700.0,165.66,165.88,165.42,165.76,1700.0
2021-06-04 12:30:00,165.82,165.9,165.33,165.59,3797.0,165.82,165.9,165.33,165.59,3797.0
2021-06-04 13:00:00,165.45,166.35,165.35,166.09,6200.0,165.45,166.35,165.35,166.09,6200.0
2021-06-04 13:30:00,165.99,166.29,165.79,166.22,4499.0,165.99,166.29,165.79,166.22,4499.0
2021-06-04 14:00:00,166.39,166.56,166.0,166.5,5622.0,166.39,166.56,166.0,166.5,5622.0
2021-06-04 14:30:00,166.6,166.61,166.18,166.31,4094.0,166.6,166.61,166.18,166.31,4094.0
2021-06-04 15:00:00,166.31,166.66,166.15,166.57,8086.0,166.31,166.66,166.15,166.57,8086.0
2021-06-04 15:30:00,166.51,166.81,166.5,166.64,22200.0,166.51,166.81,166.5,166.64,22200.0
2021-06-07 09:30:00,165.48,166.64,165.03,166.46,8841.0,165.48,166.64,165.03,166.46,8841.0
2021-06-07 10:00:00,166.2,166.71,165.69,166.26,5728.0,166.2,166.71,165.69,166.26,5728.0
2021-06-07 10:30:00,166.55,167.0,165.75,166.54,3700.0,166.55,167.0,165.75,166.54,3700.0
2021-06-07 11:00:00,166.53,166.87,166.25,166.43,7189.0,166.53,166.87,166.25,166.43,7189.0
2021-06-07 11:30:00,166.29,167.32,166.29,167.32,3851.0,166.29,167.32,166.29,167.32,3851.0
2021-06-07 12:00:00,167.34,167.34,166.78,167.32,4766.0,167.34,167.34,166.78,167.32,4766.0
2021-06-07 12:30:00,167.17,167.59,167.0,167.44,6416.0,167.17,167.59,167.0,167.44,6416.0
2021-06-07 13:00:00,167.56,167.6,166.82,166.84,5840.0,167.56,167.6,166.82,166.84,5840.0
2021-06-07 13:30:00,167.06,168.1,167.06,167.92,5248.0,167.06,168.1,167.06,167.92,5248.0
2021-06-07 14:00:00,167.93,168.88,167.79,168.31,9433.0,167.93,168.88,167.79,168.31,9433.0
2021-06-07 14:30:00,168.65,168.75,168.17,168.32,6501.0,168.65,168.75,168.17,168.32,6501.0
2021-06-07 15:00:00,168.38,169.19,168.38,168.84,6487.0,168.38,169.19,168.38,168.84,6487.0
2021-06-07 15:30:00,168.84,169.26,168.62,168.93,26841.0,168.84,169.26,168.62,168.93,26841.0
2021-06-08 09:30:00,170.09,172.12,169.46,170.58,6652.0,170.09,172.12,169.46,170.58,6652.0
2021-06-08 10:00:00,170.61,170.61,169.76,170.17,2300.0,170.61,170.61,169.76,170.17,2300.0
2021-06-08 10:30:00,169.8,170.03,169.22,169.23,3500.0,169.8,170.03,169.22,169.23,3500.0
2021-06-08 11:00:00,169.07,169.4,167.92,168.32,3451.0,169.07,169.4,167.92,168.32,3451.0
2021-06-08 11:30:00,168.89,169.36,168.62,169.11,3653.0,168.89,169.36,168.62,169.11,3653.0
2021-06-08 12:00:00,169.35,169.8,169.22,169.7,2686.0,169.35,169.8,169.22,169.7,2686.0
2021-06-08 12:30:00,169.94,170.45,169.94,170.44,1847.0,169.94,170.45,169.94,170.44,1847.0
2021-06-08 13:00:00,170.47,170.47,169.84,170.3,3372.0,170.47,170.47,169.84,170.3,3372.0
2021-06-08 13:30:00,170.29,170.71,170.09,170.63,2456.0,170.29,170.71,170.09,170.63,2456.0
2021-06-08 14:00:00,170.53,171.3,170.53,171.16,5589.0,170.53,171.3,170.53,171.16,5589.0
2021-06-08 14:30:00,171.2,172.0,171.08,171.94,3253.0,171.2,172.0,171.08,171.94,3253.0
2021-06-08 15:00:00,171.89,171.89,171.36,171.48,2700.0,171.89,171.89,171.36,171.48,2700.0
2021-06-08 15:30:00,171.61,171.85,170.64,170.93,15326.0,171.61,171.85,170.64,170.93,15326.0
2021-06-09 09:30:00,171.5,173.93,171.5,171.59,6166.0,171.5,173.93,171.5,171.59,6166.0
2021-06-09 10:00:00,171.81,172.25,170.71,170.89,3340.0,171.81,172.25,170.71,170.89,3340.0
2021-06-09 10:30:00,171.24,171.42,170.44,171.34,3412.0,171.24,171.42,170.44,171.34,3412.0
2021-06-09 11:00:00,171.64,171.64,170.82,171.15,2842.0,171.64,171.64,170.82,171.15,2842.0
2021-06-09 11:30:00,170.97,171.5,170.85,170.85,1400.0,170.97,171.5,170.85,170.85,1400.0
2021-06-09 12:00:00,170.73,171.67,170.73,171.67,1127.0,170.73,171.67,170.73,171.67,1127.0
2021-06-09 12:30:00,171.94,172.55,171.94,172.12,2170.0,171.94,172.55,171.94,172.12,2170.0
2021-06-09 13:00:00,172.56,172.6,172.13,172.42,3199.0,172.56,172.6,172.13,172.42,3199.0
2021-06-09 13:30:00,172.42,172.42,171.34,171.61,3131.0,172.42,172.42,171.34,171.61,3131.0
2021-06-09 14:00:00,171.47,171.69,171.26,171.41,2900.0,171.47,171.69,171.26,171.41,2900.0
2021-06-09 14:30:00,171.55,172.05,171.21,171.58,3233.0,171.55,172.05,171.21,171.58,3233.0
2021-06-09 15:00:00,171.65,172.23,171.33,171.62,5388.0,171.65,172.23,171.33,171.62,5388.0
2021-06-09 15:30:00,171.43,171.62,170.77,171.52,17431.0,171.43,171.62,170.77,171.52,17431.0
2021-06-10 09:30:00,171.04,173.47,169.96,172.84,5300.0,171.04,173.47,169.96,172.84,5300.0
2021-06-10 10:00:00,172.44,173.52,172.43,173.04,5143.0,172.44,173.52,172.43,173.04,5143.0
2021-06-10 10:30:00,173.01,173.94,171.81,172.16,5002.0,173.01,173.94,171.81,172.16,5002.0
2021-06-10 11:00:00,172.0,173.01,171.94,172.85,8803.0,172.0,173.01,171.94,172.85,8803.0
2021-06-10 11:30:00,173.1,173.71,173.01,173.01,1601.0,173.1,173.71,173.01,173.01,1601.0
2021-06-10 12:00:00,172.84,173.27,172.82,172.97,900.0,172.84,173.27,172.82,172.97,900.0
2021-06-10 12:30:00,173.29,173.86,173.17,173.58,1700.0,173.29,173.86,173.17,173.58,1700.0
2021-06-10 13:00:00,173.66,174.19,173.66,173.84,11050.0,173.66,174.19,173.66,173.84,11050.0
2021-06-10 13:30:00,174.04,174.3,173.74,174.3,4100.0,174.04,174.3,173.74,174.3,4100.0
2021-06-10 14:00:00,174.35,174.46,174.08,174.31,3959.0,174.35,174.46,174.08,174.31,3959.0
2021-06-10 14:30:00,174.55,174.58,174.24,174.3,2000.0,174.55,174.58,174.24,174.3,2000.0
2021-06-10 15:00:00,174.34,174.55,174.1,174.49,9857.0,174.34,174.55,174.1,174.49,9857.0
2021-06-10 15:30:00,174.41,174.77,174.13,174.53,19070.0,174.41,174.77,174.13,174.53,19070.0
2021-06-11 09:30:00,174.71,176.32,174.46,175.23,5637.0,174.71,176.32,174.46,175.23,5637.0
2021-06-11 10:00:00,175.5,175.7,174.66,174.7,3109.0,175.5,175.7,174.66,174.7,3109.0
2021-06-11 10:30:00,174.86,175.14,174.39,174.69,3243.0,174.86,175.14,174.39,174.69,3243.0
2021-06-11 11:00:00,174.92,174.92,174.2,174.2,3215.0,174.92,174.92,174.2,174.2,3215.0
2021-06-11 11:30:00,174.16,174.33,173.9,174.07,1900.0,174.16,174.33,173.9,174.07,1900.0
2021-06-11 12:00:00,174.35,174.67,174.23,174.24,1526.0,174.35,174.67,174.23,174.24,1526.0
2021-06-11 12:30:00,174.57,174.57,174.19,174.47,2100.0,174.57,174.57,174.19,174.47,2100.0
2021-06-11 13:00:00,174.47,174.91,174.45,174.7,4002.0,174.47,174.91,174.45,174.7,4002.0
2021-06-11 13:30:00,174.72,174.79,174.56,174.58,3696.0,174.72,174.79,174.56,174.58,3696.0
2021-06-11 14:00:00,174.77,175.17,174.63,175.17,3800.0,174.77,175.17,174.63,175.17,3800.0
2021-06-11 14:30:00,175.05,175.43,175.03,175.35,2892.0,175.05,175.43,175.03,175.35,2892.0
2021-06-11 15:00:00,175.42,175.57,175.12,175.39,4175.0,175.42,175.57,175.12,175.39,4175.0
2021-06-11 15:30:00,175.53,176.62,175.52,176.36,21802.0,175.53,176.62,175.52,176.36,21802.0
2021-06-14 09:30:00,177.03,178.47,176.58,177.31,7392.0,177.03,178.47,176.58,177.31,7392.0
2021-06-14 10:00:00,177.71,177.71,176.75,177.33,7840.0,177.71,177.71,176.75,177.33,7840.0
2021-06-14 10:30:00,177.38,177.38,176.65,176.73,8604.0,177.38,177.38,176.65,176.73,8604.0
2021-06-14 11:00:00,176.87,177.61,176.75,177.53,5374.0,176.87,177.61,176.75,177.53,5374.0
2021-06-14 11:30:00,177.66,178.73,177.42,178.6,5002.0,177.66,178.73,177.42,178.6,5002.0
2021-06-14 12:00:00,178.78,179.28,178.61,179.12,6298.0,178.78,179.28,178.61,179.12,6298.0
2021-06-14 12:30:00,179.03,179.54,178.83,178.9,6219.0,179.03,179.54,178.83,178.9,6219.0
2021-06-14 13:00:00,178.93,179.08,178.42,178.54,8225.0,178.93,179.08,178.42,178.54,8225.0
2021-06-14 13:30:00,178.69,179.71,178.56,179.34,12011.0,178.69,179.71,178.56,179.34,12011.0
2021-06-14 14:00:00,179.4,179.47,178.12,178.62,7300.0,179.4,179.47,178.12,178.62,7300.0
2021-06-14 14:30:00,178.6,178.9,178.35,178.76,22524.0,178.6,178.9,178.35,178.76,22524.0
2021-06-14 15:00:00,178.87,178.97,177.86,178.21,13700.0,178.87,178.97,177.86,178.21,13700.0
2021-06-14 15:30:00,178.15,178.71,177.83,178.62,32771.0,178.15,178.71,177.83,178.62,32771.0
2021-06-15 09:30:00,177.36,179.55,176.62,178.55,7523.0,177.36,179.55,176.62,178.55,7523.0
2021-06-15 10:00:00,178.53,179.43,177.88,178.49,4627.0,178.53,179.43,177.88,178.49,4627.0
2021-06-15 10:30:00,178.28,179.12,178.27,178.92,3200.0,178.28,179.12,178.27,178.92,3200.0
2021-06-15 11:00:00,178.83,179.81,178.35,178.44,7959.0,178.83,179.81,178.35,178.44,7959.0
2021-06-15 11:30:00,178.37,178.77,178.13,178.64,11430.0,178.37,178.77,178.13,178.64,11430.0
2021-06-15 12:00:00,178.81,178.81,178.29,178.29,2086.0,178.81,178.81,178.29,178.29,2086.0
2021-06-15 12:30:00,178.34,178.6,178.05,178.05,2900.0,178.34,178.6,178.05,178.05,2900.0
2021-06-15 13:00:00,178.19,178.34,177.9,178.04,2700.0,178.19,178.34,177.9,178.04,2700.0
2021-06-15 13:30:00,178.04,178.04,176.63,176.63,5500.0,178.04,178.04,176.63,176.63,5500.0
2021-06-15 14:00:00,176.57,176.96,175.37,175.37,3307.0,176.57,176.96,175.37,175.37,3307.0
2021-06-15 14:30:00,176.02,176.18,175.91,175.91,1300.0,176.02,176.18,175.91,175.91,1300.0
2021-06-15 15:00:00,175.8,175.89,175.27,175.27,1300.0,175.8,175.89,175.27,175.27,1300.0
2021-06-15 15:30:00,175.08,175.99,174.94,175.95,15696.0,175.08,175.99,174.94,175.95,15696.0
2021-06-16 09:30:00,176.12,178.62,176.12,177.89,2885.0,176.12,178.62,176.12,177.89,2885.0
2021-06-16 10:00:00,178.01,178.64,177.46,177.66,4610.0,178.01,178.64,177.46,177.66,4610.0
2021-06-16 10:30:00,177.6,178.03,176.96,177.24,4632.0,177.6,178.03,176.96,177.24,4632.0
2021-06-16 11:00:00,177.24,177.24,176.24,176.38,8900.0,177.24,177.24,176.24,176.38,8900.0
2021-06-16 11:30:00,176.32,177.32,176.27,176.59,5191.0,176.32,177.32,176.27,176.59,5191.0
2021-06-16 12:00:00,176.68,176.9,175.42,175.53,6783.0,176.68,176.9,175.42,175.53,6783.0
2021-06-16 12:30:00,175.81,176.2,175.59,175.59,9130.0,175.81,176.2,175.59,175.59,9130.0
2021-06-16 13:00:00,175.52,175.72,175.15,175.15,7214.0,175.52,175.72,175.15,175.15,7214.0
2021-06-16 13:30:00,175.24,175.71,175.12,175.23,5697.0,175.24,175.71,175.12,175.23,5697.0
2021-06-16 14:00:00,175.11,175.11,171.98,173.59,6310.0,175.11,175.11,171.98,173.59,6310.0
2021-06-16 14:30:00,173.51,173.68,171.93,173.44,6012.0,173.51,173.68,171.93,173.44,6012.0
2021-06-16 15:00:00,173.53,175.22,173.33,175.19,5685.0,173.53,175.22,173.33,175.19,5685.0
2021-06-16 15:30:00,174.95,175.5,174.02,174.03,30271.0,174.95,175.5,174.02,174.03,30271.0
2021-06-17 09:30:00,172.52,176.2,172.35,175.49,3865.0,172.52,176.2,172.35,175.49,3865.0
2021-06-17 10:00:00,175.73,177.07,175.18,176.8,8024.0,175.73,177.07,175.18,176.8,8024.0
2021-06-17 10:30:00,176.85,177.85,176.32,177.67,4610.0,176.85,177.85,176.32,177.67,4610.0
2021-06-17 11:00:00,177.89,178.9,177.43,178.39,2925.0,177.89,178.9,177.43,178.39,2925.0
2021-06-17 11:30:00,178.65,179.38,178.41,178.47,3005.0,178.65,179.38,178.41,178.47,3005.0
2021-06-17 12:00:00,178.24,178.8,177.33,177.57,2600.0,178.24,178.8,177.33,177.57,2600.0
2021-06-17 12:30:00,177.82,178.69,177.76,178.64,2600.0,177.82,178.69,177.76,178.64,2600.0
2021-06-17 13:00:00,178.64,179.24,178.42,178.97,2724.0,178.64,179.24,178.42,178.97,2724.0
2021-06-17 13:30:00,178.67,179.63,178.67,179.4,3501.0,178.67,179.63,178.67,179.4,3501.0
2021-06-17 14:00:00,179.53,179.9,178.91,179.39,3100.0,179.53,179.9,178.91,179.39,3100.0
2021-06-17 14:30:00,179.66,179.85,179.06,179.06,4409.0,179.66,179.85,179.06,179.06,4409.0
2021-06-17 15:00:00,179.06,179.8,179.06,179.25,4142.0,179.06,179.8,179.06,179.25,4142.0
2021-06-17 15:30:00,179.38,180.09,179.08,179.73,18669.0,179.38,180.09,179.08,179.73,18669.0
2021-06-18 09:30:00,178.59,182.61,178.42,181.24,42137.0,178.59,182.61,178.42,181.24,42137.0
2021-06-18 10:00:00,181.1,182.07,180.78,181.38,3000.0,181.1,182.07,180.78,181.38,3000.0
2021-06-18 10:30:00,181.38,182.05,181.38,182.0,4291.0,181.38,182.05,181.38,182.0,4291.0
2021-06-18 11:00:00,182.13,182.24,180.74,180.92,9631.0,182.13,182.24,180.74,180.92,9631.0
2021-06-18 11:30:00,180.92,181.25,180.4,181.1,4370.0,180.92,181.25,180.4,181.1,4370.0
2021-06-18 12:00:00,181.0,181.95,180.96,181.9,2975.0,181.0,181.95,180.96,181.9,2975.0
2021-06-18 12:30:00,181.92,182.25,181.32,181.99,3284.0,181.92,182.25,181.32,181.99,3284.0
2021-06-18 13:00:00,181.94,182.16,181.18,181.36,5326.0,181.94,182.16,181.18,181.36,5326.0
2021-06-18 13:30:00,181.55,181.67,181.2,181.36,3035.0,181.55,181.67,181.2,181.36,3035.0
2021-06-18 14:00:00,181.25,181.69,180.99,181.1,4461.0,181.25,181.69,180.99,181.1,4461.0
2021-06-18 14:30:00,181.03,181.03,179.74,179.8,5715.0,181.03,181.03,179.74,179.8,5715.0
2021-06-18 15:00:00,179.81,181.08,179.63,181.05,9187.0,179.81,181.08,179.63,181.05,9187.0
2021-06-18 15:30:00,180.83,182.94,180.38,181.2,41216.0,180.83,182.94,180.38,181.2,41216.0
2021-06-21 09:30:00,181.97,183.87,178.37,183.72,7010.0,181.97,183.87,178.37,183.72,7010.0
2021-06-21 10:00:00,184.32,184.32,180.78,182.15,3977.0,184.32,184.32,180.78,182.15,3977.0
2021-06-21 10:30:00,182.18,183.83,182.18,183.34,3602.0,182.18,183.83,182.18,183.34,3602.0
2021-06-21 11:00:00,183.75,184.53,183.75,184.21,3406.0,183.75,184.53,183.75,184.21,3406.0
2021-06-21 11:30:00,184.5,184.6,183.71,184.22,2148.0,184.5,184.6,183.71,184.22,2148.0
2021-06-21 12:00:00,184.44,184.57,183.87,184.24,2672.0,184.44,184.57,183.87,184.24,2672.0
2021-06-21 12:30:00,184.23,184.56,183.88,184.2,3836.0,184.23,184.56,183.88,184.2,3836.0
2021-06-21 13:00:00,184.16,184.54,183.93,184.54,2168.0,184.16,184.54,183.93,184.54,2168.0
2021-06-21 13:30:00,184.59,184.59,183.97,184.32,2000.0,184.59,184.59,183.97,184.32,2000.0
2021-06-21 14:00:00,184.38,184.62,183.91,184.45,2745.0,184.38,184.62,183.91,184.45,2745.0
2021-06-21 14:30:00,184.61,184.85,184.25,184.69,8403.0,184.61,184.85,184.25,184.69,8403.0
2021-06-21 15:00:00,184.83,184.97,184.07,184.57,6300.0,184.83,184.97,184.07,184.57,6300.0
2021-06-21 15:30:00,184.5,185.08,184.29,184.84,13756.0,184.5,185.08,184.29,184.84,13756.0
2021-06-22 09:30:00,185.46,186.95,183.68,186.44,7015.0,185.46,186.95,183.68,186.44,7015.0
2021-06-22 10:00:00,186.01,187.0,185.71,185.92,3885.0,186.01,187.0,185.71,185.92,3885.0
2021-06-22 10:30:00,186.3,186.35,185.31,185.68,2798.0,186.3,186.35,185.31,185.68,2798.0
2021-06-22 11:00:00,185.5,187.28,185.28,186.87,4874.0,185.5,187.28,185.28,186.87,4874.0
2021-06-22 11:30:00,186.92,186.92,185.57,185.87,5480.0,186.92,186.92,185.57,185.87,5480.0
2021-06-22 12:00:00,186.13,187.01,186.13,186.8,3799.0,186.13,187.01,186.13,186.8,3799.0
2021-06-22 12:30:00,186.84,186.84,185.59,186.17,2626.0,186.84,186.84,185.59,186.17,2626.0
2021-06-22 13:00:00,185.71,185.97,185.32,185.89,2005.0,185.71,185.97,185.32,185.89,2005.0
2021-06-22 13:30:00,185.87,186.28,185.55,186.28,4191.0,185.87,186.28,185.55,186.28,4191.0
2021-06-22 14:00:00,186.22,186.3,185.75,186.09,2400.0,186.22,186.3,185.75,186.09,2400.0
2021-06-22 14:30:00,186.17,186.51,185.98,186.49,4835.0,186.17,186.51,185.98,186.49,4835.0
2021-06-22 15:00:00,186.42,186.84,186.35,186.73,7500.0,186.42,186.84,186.35,186.73,7500.0
2021-06-22 15:30:00,186.81,187.09,186.45,187.07,20579.0,186.81,187.09,186.45,187.07,20579.0
2021-06-23 09:30:00,186.8,188.67,186.56,187.64,4261.0,186.8,188.67,186.56,187.64,4261.0
2021-06-23 10:00:00,187.69,187.89,187.4,187.78,3552.0,187.69,187.89,187.4,187.78,3552.0
2021-06-23 10:30:00,187.48,188.1,187.44,187.88,3409.0,187.48,188.1,187.44,187.88,3409.0
2021-06-23 11:00:00,187.46,188.63,187.2,188.63,5523.0,187.46,188.63,187.2,188.63,5523.0
2021-06-23 11:30:00,188.31,189.13,188.3,189.04,7370.0,188.31,189.13,188.3,189.04,7370.0
2021-06-23 12:00:00,188.74,188.74,187.84,188.2,3302.0,188.74,188.74,187.84,188.2,3302.0
2021-06-23 12:30:00,188.33,188.56,188.03,188.22,5500.0,188.33,188.56,188.03,188.22,5500.0
2021-06-23 13:00:00,188.03,188.45,187.77,188.45,800.0,188.03,188.45,187.77,188.45,800.0
2021-06-23 13:30:00,188.54,188.97,188.37,188.97,3000.0,188.54,188.97,188.37,188.97,3000.0
2021-06-23 14:00:00,188.96,189.43,188.94,189.39,4459.0,188.96,189.43,188.94,189.39,4459.0
2021-06-23 14:30:00,189.33,189.79,189.26,189.59,7661.0,189.33,189.79,189.26,189.59,7661.0
2021-06-23 15:00:00,189.69,190.53,189.68,190.36,6021.0,189.69,190.53,189.68,190.36,6021.0
2021-06-23 15:30:00,190.49,190.52,189.87,190.1,34566.0,190.49,190.52,189.87,190.1,34566.0
2021-06-24 09:30:00,190.6,194.05,190.6,193.2,11961.0,190.6,194.05,190.6,193.2,11961.0
2021-06-24 10:00:00,192.84,192.84,191.22,192.31,8503.0,192.84,192.84,191.22,192.31,8503.0
2021-06-24 10:30:00,192.44,193.25,192.44,192.92,2907.0,192.44,193.25,192.44,192.92,2907.0
2021-06-24 11:00:00,192.91,193.54,192.76,193.39,6888.0,192.91,193.54,192.76,193.39,6888.0
2021-06-24 11:30:00,193.43,193.95,193.21,193.95,8132.0,193.43,193.95,193.21,193.95,8132.0
2021-06-24 12:00:00,194.04,194.11,193.44,193.8,10147.0,194.04,194.11,193.44,193.8,10147.0
2021-06-24 12:30:00,193.77,193.9,192.37,192.5,14004.0,193.77,193.9,192.37,192.5,14004.0
2021-06-24 13:00:00,192.45,192.45,191.52,191.91,6200.0,192.45,192.45,191.52,191.91,6200.0
2021-06-24 13:30:00,191.91,192.27,191.85,192.09,8658.0,191.91,192.27,191.85,192.09,8658.0
2021-06-24 14:00:00,192.2,192.73,192.19,192.47,6006.0,192.2,192.73,192.19,192.47,6006.0
2021-06-24 14:30:00,192.25,192.84,192.2,192.51,4800.0,192.25,192.84,192.2,192.51,4800.0
2021-06-24 15:00:00,192.72,192.72,191.53,191.6,3800.0,192.72,192.72,191.53,191.6,3800.0
2021-06-24 15:30:00,191.6,192.25,191.6,192.18,13149.0,191.6,192.25,191.6,192.18,13149.0
2021-06-25 09:30:00,192.97,192.97,191.48,191.53,2758.0,192.97,192.97,191.48,191.53,2758.0
2021-06-25 10:00:00,190.95,191.94,190.72,191.89,11459.0,190.95,191.94,190.72,191.89,11459.0
2021-06-25 10:30:00,191.89,192.93,191.64,192.29,8315.0,191.89,192.93,191.64,192.29,8315.0
2021-06-25 11:00:00,192.15,192.89,192.14,192.67,2767.0,192.15,192.89,192.14,192.67,2767.0
2021-06-25 11:30:00,192.78,193.0,192.64,192.68,1800.0,192.78,193.0,192.64,192.68,1800.0
2021-06-25 12:00:00,192.43,192.46,191.74,191.84,2246.0,192.43,192.46,191.74,191.84,2246.0
2021-06-25 12:30:00,191.84,192.14,191.81,192.11,2210.0,191.84,192.14,191.81,192.11,2210.0
2021-06-25 13:00:00,191.94,192.53,191.91,192.45,6048.0,191.94,192.53,191.91,192.45,6048.0
2021-06-25 13:30:00,192.31,192.4,192.06,192.37,1338.0,192.31,192.4,192.06,192.37,1338.0
2021-06-25 14:00:00,192.48,192.48,192.2,192.29,1180.0,192.48,192.48,192.2,192.29,1180.0
2021-06-25 14:30:00,192.19,192.68,192.08,192.62,2300.0,192.19,192.68,192.08,192.62,2300.0
2021-06-25 15:00:00,192.75,192.82,192.5,192.73,3085.0,192.75,192.82,192.5,192.73,3085.0
2021-06-25 15:30:00,192.73,195.44,192.21,193.36,30081.0,192.73,195.44,192.21,193.36,30081.0
2021-06-28 09:30:00,194.41,195.45,193.93,194.41,2198.0,194.41,195.45,193.93,194.41,2198.0
2021-06-28 10:00:00,194.55,195.88,194.5,194.69,2100.0,194.55,195.88,194.5,194.69,2100.0
2021-06-28 10:30:00,194.53,194.53,193.29,193.29,1069.0,194.53,194.53,193.29,193.29,1069.0
2021-06-28 11:00:00,193.1,194.63,193.1,194.32,3641.0,193.1,194.63,193.1,194.32,3641.0
2021-06-28 11:30:00,194.42,194.42,193.47,193.67,3141.0,194.42,194.42,193.47,193.67,3141.0
2021-06-28 12:00:00,193.83,193.83,193.44,193.48,900.0,193.83,193.83,193.44,193.48,900.0
2021-06-28 12:30:00,193.57,193.82,193.38,193.55,827.0,193.57,193.82,193.38,193.55,827.0
2021-06-28 13:00:00,193.78,193.78,192.97,192.97,3432.0,193.78,193.78,192.97,192.97,3432.0
2021-06-28 13:30:00,192.99,193.62,192.96,192.96,2928.0,192.99,193.62,192.96,192.96,2928.0
2021-06-28 14:00:00,193.13,194.37,193.13,194.37,3757.0,193.13,194.37,193.13,194.37,3757.0
2021-06-28 14:30:00,194.29,194.62,194.25,194.62,1400.0,194.29,194.62,194.25,194.62,1400.0
2021-06-28 15:00:00,194.29,194.5,194.23,194.35,2229.0,194.29,194.5,194.23,194.35,2229.0
2021-06-28 15:30:00,194.55,194.63,194.25,194.35,9227.0,194.55,194.63,194.25,194.35,9227.0
2021-06-29 09:30:00,194.31,196.73,193.38,196.73,4776.0,194.31,196.73,193.38,196.73,4776.0
2021-06-29 10:00:00,195.86,196.23,194.02,194.73,2800.0,195.86,196.23,194.02,194.73,2800.0
2021-06-29 10:30:00,194.82,195.66,194.67,195.39,2100.0,194.82,195.66,194.67,195.39,2100.0
2021-06-29 11:00:00,195.25,195.44,194.51,195.18,1752.0,195.25,195.44,194.51,195.18,1752.0
2021-06-29 11:30:00,195.01,195.4,194.84,195.31,3887.0,195.01,195.4,194.84,195.31,3887.0
2021-06-29 12:00:00,195.08,196.39,194.85,196.28,6697.0,195.08,196.39,194.85,196.28,6697.0
2021-06-29 12:30:00,196.19,196.36,196.19,196.19,1704.0,196.19,196.36,196.19,196.19,1704.0
2021-06-29 13:00:00,196.15,196.57,196.15,196.5,1100.0,196.15,196.57,196.15,196.5,1100.0
2021-06-29 13:30:00,196.46,197.59,196.19,197.22,6129.0,196.46,197.59,196.19,197.22,6129.0
2021-06-29 14:00:00,197.23,197.53,196.97,197.31,4954.0,197.23,197.53,196.97,197.31,4954.0
2021-06-29 14:30:00,197.2,198.93,197.2,198.93,11846.0,197.2,198.93,197.2,198.93,11846.0
2021-06-29 15:00:00,198.79,199.46,198.52,199.23,16996.0,198.79,199.46,198.52,199.23,16996.0
2021-06-29 15:30:00,199.21,200.12,198.96,199.98,40921.0,199.21,200.12,198.96,199.98,40921.0
2021-06-30 09:30:00,199.21,199.21,197.53,198.23,2663.0,199.21,199.21,197.53,198.23,2663.0
2021-06-30 10:00:00,197.71,197.71,195.39,195.82,3000.0,197.71,197.71,195.39,195.82,3000.0
2021-06-30 10:30:00,195.91,197.06,195.61,196.63,7404.0,195.91,197.06,195.61,196.63,7404.0
2021-06-30 11:00:00,196.7,197.46,196.7,197.25,3700.0,196.7,197.46,196.7,197.25,3700.0
2021-06-30 11:30:00,197.12,197.12,195.85,195.85,1610.0,197.12,197.12,195.85,195.85,1610.0
2021-06-30 12:00:00,195.86,195.86,192.81,192.88,9010.0,195.86,195.86,192.81,192.88,9010.0
2021-06-30 12:30:00,192.88,193.38,192.55,192.8,2237.0,192.88,193.38,192.55,192.8,2237.0
2021-06-30 13:00:00,192.75,193.7,192.75,193.46,3900.0,192.75,193.7,192.75,193.46,3900.0
2021-06-30 13:30:00,193.43,193.61,192.65,192.68,9196.0,193.43,193.61,192.65,192.68,9196.0
2021-06-30 14:00:00,192.79,192.81,191.68,191.85,6436.0,192.79,192.81,191.68,191.85,6436.0
2021-06-30 14:30:00,192.01,192.38,191.87,192.38,5781.0,192.01,192.38,191.87,192.38,5781.0
2021-06-30 15:00:00,192.57,192.69,191.98,191.98,5303.0,192.57,192.69,191.98,191.98,5303.0
2021-06-30 15:30:00,191.85,191.86,189.76,191.21,40394.0,191.85,191.86,189.76,191.21,40394.0
2021-07-01 09:30:00,190.23,193.27,190.23,192.14,4664.0,190.23,193.27,190.23,192.14,4664.0
2021-07-01 10:00:00,192.45,193.52,192.15,192.17,2554.0,192.45,193.52,192.15,192.17,2554.0
2021-07-01 10:30:00,192.7,192.82,190.43,190.5,8936.0,192.7,192.82,190.43,190.5,8936.0
2021-07-01 11:00:00,190.47,191.02,189.3,189.3,4696.0,190.47,191.02,189.3,189.3,4696.0
2021-07-01 11:30:00,189.71,191.62,189.62,191.62,2708.0,189.71,191.62,189.62,191.62,2708.0
2021-07-01 12:00:00,191.47,191.7,191.22,191.63,1463.0,191.47,191.7,191.22,191.63,1463.0
2021-07-01 12:30:00,191.7,191.7,190.93,191.15,1599.0,191.7,191.7,190.93,191.15,1599.0
2021-07-01 13:00:00,191.13,191.4,190.35,191.4,21227.0,191.13,191.4,190.35,191.4,21227.0
2021-07-01 13:30:00,191.09,191.58,190.73,190.73,9122.0,191.09,191.58,190.73,190.73,9122.0
2021-07-01 14:00:00,190.86,192.15,190.77,192.08,6932.0,190.86,192.15,190.77,192.08,6932.0
2021-07-01 14:30:00,192.14,193.09,192.14,192.71,2127.0,192.14,193.09,192.14,192.71,2127.0
2021-07-01 15:00:00,192.62,193.13,192.62,192.7,2500.0,192.62,193.13,192.62,192.7,2500.0
2021-07-01 15:30:00,192.75,193.44,192.26,192.5,24340.0,192.75,193.44,192.26,192.5,24340.0
2021-07-02 09:30:00,194.33,195.42,192.89,194.25,3739.0,194.33,195.42,192.89,194.25,3739.0
2021-07-02 10:00:00,193.53,194.94,193.29,194.18,2704.0,193.53,194.94,193.29,194.18,2704.0
2021-07-02 10:30:00,193.45,194.14,193.44,194.05,1520.0,193.45,194.14,193.44,194.05,1520.0
2021-07-02 11:00:00,193.85,194.48,193.85,194.45,1886.0,193.85,194.48,193.85,194.45,1886.0
2021-07-02 11:30:00,194.65,195.25,194.61,195.09,2659.0,194.65,195.25,194.61,195.09,2659.0
2021-07-02 12:00:00,194.79,194.83,193.59,194.0,4514.0,194.79,194.83,193.59,194.0,4514.0
2021-07-02 12:30:00,193.95,194.37,193.85,194.03,2900.0,193.95,194.37,193.85,194.03,2900.0
2021-07-02 13:00:00,194.1,194.4,193.91,194.2,3500.0,194.1,194.4,193.91,194.2,3500.0
2021-07-02 13:30:00,194.19,194.56,194.09,194.39,11839.0,194.19,194.56,194.09,194.39,11839.0
2021-07-02 14:00:00,194.59,195.46,194.59,195.46,4533.0,194.59,195.46,194.59,195.46,4533.0
2021-07-02 14:30:00,195.53,195.53,194.75,195.35,3823.0,195.53,195.53,194.75,195.35,3823.0
2021-07-02 15:00:00,195.24,195.49,194.54,195.49,3301.0,195.24,195.49,194.54,195.49,3301.0
2021-07-02 15:30:00,195.5,195.58,194.9,195.42,18392.0,195.5,195.58,194.9,195.42,18392.0
2021-07-06 09:30:00,195.51,198.7,194.96,198.64,6781.0,195.51,198.7,194.96,198.64,6781.0
2021-07-06 10:00:00,197.94,199.09,197.89,198.23,3300.0,197.94,199.09,197.89,198.23,3300.0
2021-07-06 10:30:00,198.61,198.8,197.88,198.62,2900.0,198.61,198.8,197.88,198.62,2900.0
2021-07-06 11:00:00,198.25,198.95,197.83,197.84,2460.0,198.25,198.95,197.83,197.84,2460.0
2021-07-06 11:30:00,198.14,198.14,196.29,196.55,6672.0,198.14,198.14,196.29,196.55,6672.0
2021-07-06 12:00:00,196.21,196.43,194.84,195.09,4911.0,196.21,196.43,194.84,195.09,4911.0
2021-07-06 12:30:00,194.92,195.15,194.52,195.03,6200.0,194.92,195.15,194.52,195.03,6200.0
2021-07-06 13:00:00,194.85,195.17,194.52,195.17,3600.0,194.85,195.17,194.52,195.17,3600.0
2021-07-06 13:30:00,195.04,195.61,194.97,195.58,2100.0,195.04,195.61,194.97,195.58,2100.0
2021-07-06 14:00:00,195.59,195.99,195.58,195.59,5663.0,195.59,195.99,195.58,195.59,5663.0
2021-07-06 14:30:00,195.76,195.8,195.29,195.47,3628.0,195.76,195.8,195.29,195.47,3628.0
2021-07-06 15:00:00,195.28,195.9,195.28,195.75,11135.0,195.28,195.9,195.28,195.75,11135.0
2021-07-06 15:30:00,195.77,196.81,195.56,195.75,54965.0,195.77,196.81,195.56,195.75,54965.0
2021-07-07 09:30:00,197.55,198.43,196.57,198.02,4721.0,197.55,198.43,196.57,198.02,4721.0
2021-07-07 10:00:00,198.05,198.05,196.56,196.56,1882.0,198.05,198.05,196.56,196.56,1882.0
2021-07-07 10:30:00,195.72,195.99,193.33,194.76,3600.0,195.72,195.99,193.33,194.76,3600.0
2021-07-07 11:00:00,194.91,196.17,194.91,195.69,3278.0,194.91,196.17,194.91,195.69,3278.0
2021-07-07 11:30:00,195.73,197.61,195.44,197.61,1986.0,195.73,197.61,195.44,197.61,1986.0
2021-07-07 12:00:00,197.45,197.45,196.45,196.7,3166.0,197.45,197.45,196.45,196.7,3166.0
2021-07-07 12:30:00,196.66,197.2,196.66,197.01,1100.0,196.66,197.2,196.66,197.01,1100.0
2021-07-07 13:00:00,196.72,196.72,195.98,196.05,3103.0,196.72,196.72,195.98,196.05,3103.0
2021-07-07 13:30:00,196.05,196.05,195.64,195.81,2672.0,196.05,196.05,195.64,195.81,2672.0
2021-07-07 14:00:00,196.29,196.31,195.62,196.08,2898.0,196.29,196.31,195.62,196.08,2898.0
2021-07-07 14:30:00,195.87,196.47,195.59,196.47,2638.0,195.87,196.47,195.59,196.47,2638.0
2021-07-07 15:00:00,196.52,197.15,196.43,196.55,4119.0,196.52,197.15,196.43,196.55,4119.0
2021-07-07 15:30:00,196.75,197.47,196.66,196.96,10120.0,196.75,197.47,196.66,196.96,10120.0
2021-07-08 09:30:00,193.68,193.86,189.01,190.2,12436.0,193.68,193.86,189.01,190.2,12436.0
2021-07-08 10:00:00,190.43,192.84,190.42,192.55,12193.0,190.43,192.84,190.42,192.55,12193.0
2021-07-08 10:30:00,191.6,191.91,190.61,190.61,7609.0,191.6,191.91,190.61,190.61,7609.0
2021-07-08 11:00:00,190.28,191.93,190.1,191.38,3803.0,190.28,191.93,190.1,191.38,3803.0
2021-07-08 11:30:00,191.56,192.8,191.38,192.73,1999.0,191.56,192.8,191.38,192.73,1999.0
2021-07-08 12:00:00,192.92,193.55,192.35,192.68,9708.0,192.92,193.55,192.35,192.68,9708.0
2021-07-08 12:30:00,192.69,193.41,192.59,193.33,5020.0,192.69,193.41,192.59,193.33,5020.0
2021-07-08 13:00:00,193.08,193.61,192.85,193.61,2600.0,193.08,193.61,192.85,193.61,2600.0
2021-07-08 13:30:00,193.62,194.48,193.57,194.24,4769.0,193.62,194.48,193.57,194.24,4769.0
2021-07-08 14:00:00,194.29,194.45,193.7,193.7,1500.0,194.29,194.45,193.7,193.7,1500.0
2021-07-08 14:30:00,193.69,194.27,193.69,193.92,900.0,193.69,194.27,193.69,193.92,900.0
2021-07-08 15:00:00,193.89,194.17,193.14,194.17,3037.0,193.89,194.17,193.14,194.17,3037.0
2021-07-08 15:30:00,194.26,194.37,193.09,194.11,13937.0,194.26,194.37,193.09,194.11,13937.0
2021-07-09 09:30:00,194.13,197.48,192.36,192.56,2962.0,194.13,197.48,192.36,192.56,2962.0
2021-07-09 10:00:00,192.59,192.94,191.55,192.49,4460.0,192.59,192.94,191.55,192.49,4460.0
2021-07-09 10:30:00,192.7,193.76,192.49,193.72,1202.0,192.7,193.76,192.49,193.72,1202.0
2021-07-09 11:00:00,193.83,194.44,193.48,194.44,4079.0,193.83,194.44,193.48,194.44,4079.0
2021-07-09 11:30:00,194.62,194.62,194.01,194.03,1511.0,194.62,194.62,194.01,194.03,1511.0
2021-07-09 12:00:00,194.18,194.57,193.82,194.23,1741.0,194.18,194.57,193.82,194.23,1741.0
2021-07-09 12:30:00,194.41,194.96,194.41,194.45,1564.0,194.41,194.96,194.41,194.45,1564.0
2021-07-09 13:00:00,194.53,195.06,194.37,194.68,2200.0,194.53,195.06,194.37,194.68,2200.0
2021-07-09 13:30:00,194.56,194.76,194.25,194.38,900.0,194.56,194.76,194.25,194.38,900.0
2021-07-09 14:00:00,194.5,194.52,194.11,194.35,2199.0,194.5,194.52,194.11,194.35,2199.0
2021-07-09 14:30:00,194.33,194.93,194.33,194.72,1500.0,194.33,194.93,194.33,194.72,1500.0
2021-07-09 15:00:00,195.42,195.69,194.88,195.03,1543.0,195.42,195.69,194.88,195.03,1543.0
2021-07-09 15:30:00,195.19,196.2,194.98,195.77,10045.0,195.19,196.2,194.98,195.77,10045.0
2021-07-12 09:30:00,195.35,195.99,191.13,191.7,12271.0,195.35,195.99,191.13,191.7,12271.0
2021-07-12 10:00:00,192.05,192.05,190.32,191.03,2464.0,192.05,192.05,190.32,191.03,2464.0
2021-07-12 10:30:00,191.13,191.46,190.07,190.81,2210.0,191.13,191.46,190.07,190.81,2210.0
2021-07-12 11:00:00,190.94,190.94,190.08,190.42,2910.0,190.94,190.94,190.08,190.42,2910.0
2021-07-12 11:30:00,190.39,191.25,190.34,191.05,2800.0,190.39,191.25,190.34,191.05,2800.0
2021-07-12 12:00:00,190.65,191.21,190.28,191.01,3921.0,190.65,191.21,190.28,191.01,3921.0
2021-07-12 12:30:00,191.16,191.48,190.88,191.43,3670.0,191.16,191.48,190.88,191.43,3670.0
2021-07-12 13:00:00,191.39,191.52,190.75,190.89,3562.0,191.39,191.52,190.75,190.89,3562.0
2021-07-12 13:30:00,191.08,191.91,191.04,191.91,2770.0,191.08,191.91,191.04,191.91,2770.0
2021-07-12 14:00:00,191.96,192.45,191.89,192.33,3324.0,191.96,192.45,191.89,192.33,3324.0
2021-07-12 14:30:00,192.49,192.73,191.69,191.91,1400.0,192.49,192.73,191.69,191.91,1400.0
2021-07-12 15:00:00,191.84,192.45,191.84,192.27,2575.0,191.84,192.45,191.84,192.27,2575.0
2021-07-12 15:30:00,192.26,192.63,191.8,192.53,12838.0,192.26,192.63,191.8,192.53,12838.0
2021-07-13 09:30:00,192.39,192.39,189.92,192.09,5922.0,192.39,192.39,189.92,192.09,5922.0
2021-07-13 10:00:00,192.74,192.77,191.75,192.53,2100.0,192.74,192.77,191.75,192.53,2100.0
2021-07-13 10:30:00,192.62,192.92,192.53,192.7,1428.0,192.62,192.92,192.53,192.7,1428.0
2021-07-13 11:00:00,192.32,192.53,191.92,192.2,1900.0,192.32,192.53,191.92,192.2,1900.0
2021-07-13 11:30:00,192.47,192.5,191.76,191.76,1771.0,192.47,192.5,191.76,191.76,1771.0
2021-07-13 12:00:00,191.5,191.82,191.4,191.82,3400.0,191.5,191.82,191.4,191.82,3400.0
2021-07-13 12:30:00,191.51,191.98,191.51,191.82,4537.0,191.51,191.98,191.51,191.82,4537.0
2021-07-13 13:00:00,191.72,191.72,190.92,191.56,3486.0,191.72,191.72,190.92,191.56,3486.0
2021-07-13 13:30:00,191.31,191.74,190.89,191.11,6323.0,191.31,191.74,190.89,191.11,6323.0
2021-07-13 14:00:00,190.87,191.98,190.16,191.98,1800.0,190.87,191.98,190.16,191.98,1800.0
2021-07-13 14:30:00,191.99,191.99,191.04,191.27,31300.0,191.99,191.99,191.04,191.27,31300.0
2021-07-13 15:00:00,191.44,191.81,191.32,191.62,8142.0,191.44,191.81,191.32,191.62,8142.0
2021-07-13 15:30:00,191.59,191.72,191.14,191.5,18664.0,191.59,191.72,191.14,191.5,18664.0
2021-07-14 09:30:00,192.86,192.86,190.31,190.64,3396.0,192.86,192.86,190.31,190.64,3396.0
2021-07-14 10:00:00,191.42,192.32,190.8,191.25,1902.0,191.42,192.32,190.8,191.25,1902.0
2021-07-14 10:30:00,191.42,192.67,191.08,192.11,9380.0,191.42,192.67,191.08,192.11,9380.0
2021-07-14 11:00:00,191.73,191.73,189.26,189.28,7978.0,191.73,191.73,189.26,189.28,7978.0
2021-07-14 11:30:00,189.28,189.89,188.74,188.98,1736.0,189.28,189.89,188.74,188.98,1736.0
2021-07-14 12:00:00,189.52,190.0,189.26,189.88,3227.0,189.52,190.0,189.26,189.88,3227.0
2021-07-14 12:30:00,189.9,190.04,189.53,189.91,1244.0,189.9,190.04,189.53,189.91,1244.0
2021-07-14 13:00:00,189.8,189.99,188.63,188.66,1300.0,189.8,189.99,188.63,188.66,1300.0
2021-07-14 13:30:00,189.03,189.24,188.7,189.0,2895.0,189.03,189.24,188.7,189.0,2895.0
2021-07-14 14:00:00,189.0,189.33,188.78,189.17,1800.0,189.0,189.33,188.78,189.17,1800.0
2021-07-14 14:30:00,189.17,189.26,188.73,189.09,2100.0,189.17,189.26,188.73,189.09,2100.0
2021-07-14 15:00:00,189.25,189.35,188.55,188.56,3802.0,189.25,189.35,188.55,188.56,3802.0
2021-07-14 15:30:00,188.82,188.93,188.26,188.71,26318.0,188.82,188.93,188.26,188.71,26318.0
2021-07-15 09:30:00,189.06,189.06,184.19,187.15,4218.0,189.06,189.06,184.19,187.15,4218.0
2021-07-15 10:00:00,188.41,189.59,187.48,188.19,5953.0,188.41,189.59,187.48,188.19,5953.0
2021-07-15 10:30:00,188.24,188.36,186.68,187.34,4739.0,188.24,188.36,186.68,187.34,4739.0
2021-07-15 11:00:00,186.94,187.64,186.93,187.55,1200.0,186.94,187.64,186.93,187.55,1200.0
2021-07-15 11:30:00,187.86,187.96,187.61,187.88,1000.0,187.86,187.96,187.61,187.88,1000.0
2021-07-15 12:00:00,187.63,188.03,187.15,188.03,1000.0,187.63,188.03,187.15,188.03,1000.0
2021-07-15 12:30:00,188.0,188.87,188.0,188.87,1200.0,188.0,188.87,188.0,188.87,1200.0
2021-07-15 13:00:00,188.82,188.82,188.23,188.64,8886.0,188.82,188.82,188.23,188.64,8886.0
2021-07-15 13:30:00,188.39,188.45,187.98,188.19,10633.0,188.39,188.45,187.98,188.19,10633.0
2021-07-15 14:00:00,188.08,188.99,188.07,188.71,6883.0,188.08,188.99,188.07,188.71,6883.0
2021-07-15 14:30:00,188.97,188.97,188.69,188.91,876.0,188.97,188.97,188.69,188.91,876.0
2021-07-15 15:00:00,189.6,189.61,188.75,189.34,17456.0,189.6,189.61,188.75,189.34,17456.0
2021-07-15 15:30:00,189.67,190.16,189.35,189.92,20940.0,189.67,190.16,189.35,189.92,20940.0
2021-07-16 09:30:00,190.37,192.04,188.47,191.41,12433.0,190.37,192.04,188.47,191.41,12433.0
2021-07-16 10:00:00,191.91,191.97,190.65,191.71,9206.0,191.91,191.97,190.65,191.71,9206.0
2021-07-16 10:30:00,191.45,194.01,191.42,193.4,10962.0,191.45,194.01,191.42,193.4,10962.0
2021-07-16 11:00:00,193.43,193.72,192.61,193.29,4602.0,193.43,193.72,192.61,193.29,4602.0
2021-07-16 11:30:00,193.33,193.89,193.29,193.89,3700.0,193.33,193.89,193.29,193.89,3700.0
2021-07-16 12:00:00,193.85,194.34,193.71,194.34,2665.0,193.85,194.34,193.71,194.34,2665.0
2021-07-16 12:30:00,194.19,194.64,193.61,193.62,1933.0,194.19,194.64,193.61,193.62,1933.0
2021-07-16 13:00:00,193.59,193.89,192.92,192.92,1200.0,193.59,193.89,192.92,192.92,1200.0
2021-07-16 13:30:00,192.98,192.98,192.38,192.39,900.0,192.98,192.98,192.38,192.39,900.0
2021-07-16 14:00:00,192.33,192.99,192.03,192.99,1300.0,192.33,192.99,192.03,192.99,1300.0
2021-07-16 14:30:00,192.53,192.86,192.02,192.5,3646.0,192.53,192.86,192.02,192.5,3646.0
2021-07-16 15:00:00,192.17,192.3,191.78,192.13,3328.0,192.17,192.3,191.78,192.13,3328.0
2021-07-16 15:30:00,192.12,192.3,191.1,191.93,29167.0,192.12,192.3,191.1,191.93,29167.0
2021-07-19 09:30:00,189.34,190.5,186.8,188.99,9779.0,189.34,190.5,186.8,188.99,9779.0
2021-07-19 10:00:00,188.32,189.67,188.25,189.65,3758.0,188.32,189.67,188.25,189.65,3758.0
2021-07-19 10:30:00,189.52,190.54,188.82,190.54,1760.0,189.52,190.54,188.82,190.54,1760.0
2021-07-19 11:00:00,190.95,192.17,190.95,191.99,7562.0,190.95,192.17,190.95,191.99,7562.0
2021-07-19 11:30:00,191.75,193.05,191.74,192.78,1788.0,191.75,193.05,191.74,192.78,1788.0
2021-07-19 12:00:00,192.74,193.19,192.49,192.92,1400.0,192.74,193.19,192.49,192.92,1400.0
2021-07-19 12:30:00,192.91,192.91,191.73,191.75,3938.0,192.91,192.91,191.73,191.75,3938.0
2021-07-19 13:00:00,191.85,192.66,191.75,192.0,7859.0,191.85,192.66,191.75,192.0,7859.0
2021-07-19 13:30:00,191.73,192.58,191.67,192.26,3077.0,191.73,192.58,191.67,192.26,3077.0
2021-07-19 14:00:00,191.85,193.11,191.85,192.64,2400.0,191.85,193.11,191.85,192.64,2400.0
2021-07-19 14:30:00,192.84,192.84,191.46,192.15,4343.0,192.84,192.84,191.46,192.15,4343.0
2021-07-19 15:00:00,192.33,192.38,191.53,191.83,3800.0,192.33,192.38,191.53,191.83,3800.0
2021-07-19 15:30:00,191.77,192.67,191.77,192.33,28407.0,191.77,192.67,191.77,192.33,28407.0
2021-07-20 09:30:00,193.73,194.97,192.56,194.97,15469.0,193.73,194.97,192.56,194.97,15469.0
2021-07-20 10:00:00,194.74,196.79,194.58,196.11,8220.0,194.74,196.79,194.58,196.11,8220.0
2021-07-20 10:30:00,196.13,198.58,195.55,198.48,6169.0,196.13,198.58,195.55,198.48,6169.0
2021-07-20 11:00:00,198.16,199.25,197.94,199.25,13007.0,198.16,199.25,197.94,199.25,13007.0
2021-07-20 11:30:00,199.25,201.3,199.25,201.16,12656.0,199.25,201.3,199.25,201.16,12656.0
2021-07-20 12:00:00,200.99,201.45,200.67,201.38,8216.0,200.99,201.45,200.67,201.38,8216.0
2021-07-20 12:30:00,201.72,202.85,201.68,202.85,54030.0,201.72,202.85,201.68,202.85,54030.0
2021-07-20 13:00:00,202.5,203.77,202.02,203.56,10246.0,202.5,203.77,202.02,203.56,10246.0
2021-07-20 13:30:00,203.45,204.44,203.14,204.4,8948.0,203.45,204.44,203.14,204.4,8948.0
2021-07-20 14:00:00,204.53,205.2,203.89,204.65,14691.0,204.53,205.2,203.89,204.65,14691.0
2021-07-20 14:30:00,204.68,205.01,204.15,204.78,17818.0,204.68,205.01,204.15,204.78,17818.0
2021-07-20 15:00:00,205.03,206.09,204.74,206.0,8621.0,205.03,206.09,204.74,206.0,8621.0
2021-07-20 15:30:00,205.83,206.25,201.45,202.34,79102.0,205.83,206.25,201.45,202.34,79102.0
2021-07-21 09:30:00,202.02,204.37,200.02,204.37,7683.0,202.02,204.37,200.02,204.37,7683.0
2021-07-21 10:00:00,203.86,204.56,203.25,203.83,3581.0,203.86,204.56,203.25,203.83,3581.0
2021-07-21 10:30:00,203.39,203.67,201.49,201.58,2646.0,203.39,203.67,201.49,201.58,2646.0
2021-07-21 11:00:00,201.71,202.87,201.71,202.54,10484.0,201.71,202.87,201.71,202.54,10484.0
2021-07-21 11:30:00,202.57,203.25,202.57,202.89,3299.0,202.57,203.25,202.57,202.89,3299.0
2021-07-21 12:00:00,203.23,203.23,202.56,202.77,4828.0,203.23,203.23,202.56,202.77,4828.0
2021-07-21 12:30:00,202.77,203.12,200.56,200.56,16516.0,202.77,203.12,200.56,200.56,16516.0
2021-07-21 13:00:00,200.57,201.41,200.29,201.41,7271.0,200.57,201.41,200.29,201.41,7271.0
2021-07-21 13:30:00,201.29,201.53,200.63,201.47,4200.0,201.29,201.53,200.63,201.47,4200.0
2021-07-21 14:00:00,201.57,202.03,201.43,201.98,4306.0,201.57,202.03,201.43,201.98,4306.0
2021-07-21 14:30:00,202.13,202.18,201.22,201.94,7000.0,202.13,202.18,201.22,201.94,7000.0
2021-07-21 15:00:00,202.07,202.08,201.66,201.73,8171.0,202.07,202.08,201.66,201.73,8171.0
2021-07-21 15:30:00,201.52,202.19,200.52,202.12,15029.0,201.52,202.19,200.52,202.12,15029.0
2021-07-22 09:30:00,202.76,204.1,201.9,202.74,7830.0,202.76,204.1,201.9,202.74,7830.0
2021-07-22 10:00:00,202.88,204.81,202.88,203.7,1215.0,202.88,204.81,202.88,203.7,1215.0
2021-07-22 10:30:00,203.67,204.04,203.12,203.12,2518.0,203.67,204.04,203.12,203.12,2518.0
2021-07-22 11:00:00,203.25,203.25,201.54,202.1,1701.0,203.25,203.25,201.54,202.1,1701.0
2021-07-22 11:30:00,202.19,202.79,202.19,202.79,500.0,202.19,202.79,202.19,202.79,500.0
2021-07-22 12:00:00,202.59,202.59,202.59,202.59,153.0,202.59,202.59,202.59,202.59,153.0
2021-07-22 12:30:00,202.45,202.45,202.29,202.45,1340.0,202.45,202.45,202.29,202.45,1340.0
2021-07-22 13:00:00,202.5,203.03,202.5,203.0,2413.0,202.5,203.03,202.5,203.0,2413.0
2021-07-22 13:30:00,203.06,203.08,202.49,202.49,2960.0,203.06,203.08,202.49,202.49,2960.0
2021-07-22 14:00:00,202.47,203.01,202.47,203.01,8114.0,202.47,203.01,202.47,203.01,8114.0
2021-07-22 14:30:00,203.08,203.67,202.84,203.49,4264.0,203.08,203.67,202.84,203.49,4264.0
2021-07-22 15:00:00,203.06,203.93,202.95,203.0,5314.0,203.06,203.93,202.95,203.0,5314.0
2021-07-22 15:30:00,202.76,203.48,202.5,203.13,10396.0,202.76,203.48,202.5,203.13,10396.0
2021-07-23 09:30:00,204.07,205.42,202.91,205.34,12214.0,204.07,205.42,202.91,205.34,12214.0
2021-07-23 10:00:00,205.34,205.36,204.53,204.95,4033.0,205.34,205.36,204.53,204.95,4033.0
2021-07-23 10:30:00,205.13,205.16,202.57,203.8,10552.0,205.13,205.16,202.57,203.8,10552.0
2021-07-23 11:00:00,203.78,204.6,203.5,204.02,22802.0,203.78,204.6,203.5,204.02,22802.0
2021-07-23 11:30:00,204.38,205.56,203.89,205.56,9953.0,204.38,205.56,203.89,205.56,9953.0
2021-07-23 12:00:00,205.35,205.77,204.92,205.66,8968.0,205.35,205.77,204.92,205.66,8968.0
2021-07-23 12:30:00,205.85,205.85,205.01,205.43,2400.0,205.85,205.85,205.01,205.43,2400.0
2021-07-23 13:00:00,205.29,205.43,204.37,204.61,6400.0,205.29,205.43,204.37,204.61,6400.0
2021-07-23 13:30:00,204.59,204.59,203.96,204.16,3417.0,204.59,204.59,203.96,204.16,3417.0
2021-07-23 14:00:00,204.03,204.4,203.82,204.2,6117.0,204.03,204.4,203.82,204.2,6117.0
2021-07-23 14:30:00,204.17,204.4,203.95,204.27,3829.0,204.17,204.4,203.95,204.27,3829.0
2021-07-23 15:00:00,204.16,204.16,203.74,203.91,5442.0,204.16,204.16,203.74,203.91,5442.0
2021-07-23 15:30:00,203.8,204.08,203.27,203.27,32960.0,203.8,204.08,203.27,203.27,32960.0
2021-07-26 09:30:00,203.35,203.47,200.15,201.85,9486.0,203.35,203.47,200.15,201.85,9486.0
2021-07-26 10:00:00,202.54,202.6,201.44,201.44,2614.0,202.54,202.6,201.44,201.44,2614.0
2021-07-26 10:30:00,201.57,201.57,200.68,200.75,1083.0,201.57,201.57,200.68,200.75,1083.0
2021-07-26 11:00:00,201.09,203.18,200.11,201.88,13184.0,201.09,203.18,200.11,201.88,13184.0
2021-07-26 11:30:00,202.33,203.21,201.56,201.78,8827.0,202.33,203.21,201.56,201.78,8827.0
2021-07-26 12:00:00,201.98,202.6,201.89,202.6,3900.0,201.98,202.6,201.89,202.6,3900.0
2021-07-26 12:30:00,202.47,202.47,201.5,201.82,9400.0,202.47,202.47,201.5,201.82,9400.0
2021-07-26 13:00:00,202.05,202.88,201.88,202.88,2900.0,202.05,202.88,201.88,202.88,2900.0
2021-07-26 13:30:00,203.39,204.35,203.22,203.22,10294.0,203.39,204.35,203.22,203.22,10294.0
2021-07-26 14:00:00,203.12,203.33,202.71,203.28,15581.0,203.12,203.33,202.71,203.28,15581.0
2021-07-26 14:30:00,203.36,203.37,202.84,202.84,3067.0,203.36,203.37,202.84,202.84,3067.0
2021-07-26 15:00:00,202.79,202.83,202.37,202.75,3060.0,202.79,202.83,202.37,202.75,3060.0
2021-07-26 15:30:00,202.58,202.61,201.4,201.47,28959.0,202.58,202.61,201.4,201.47,28959.0
2021-07-27 09:30:00,201.86,201.86,198.51,198.87,9112.0,201.86,201.86,198.51,198.87,9112.0
2021-07-27 10:00:00,199.14,199.55,197.76,198.35,2371.0,199.14,199.55,197.76,198.35,2371.0
2021-07-27 10:30:00,198.22,198.22,196.84,196.84,1100.0,198.22,198.22,196.84,196.84,1100.0
2021-07-27 11:00:00,196.88,196.88,195.03,195.63,1401.0,196.88,196.88,195.03,195.63,1401.0
2021-07-27 11:30:00,195.33,196.03,195.08,196.03,3578.0,195.33,196.03,195.08,196.03,3578.0
2021-07-27 12:00:00,195.71,196.5,195.18,195.85,3900.0,195.71,196.5,195.18,195.85,3900.0
2021-07-27 12:30:00,195.85,195.91,195.41,195.46,4131.0,195.85,195.91,195.41,195.46,4131.0
2021-07-27 13:00:00,195.55,195.55,194.06,194.56,5266.0,195.55,195.55,194.06,194.56,5266.0
2021-07-27 13:30:00,194.71,194.94,194.05,194.06,3535.0,194.71,194.94,194.05,194.06,3535.0
2021-07-27 14:00:00,194.2,195.14,193.84,194.93,11210.0,194.2,195.14,193.84,194.93,11210.0
2021-07-27 14:30:00,194.79,196.01,194.79,196.01,14291.0,194.79,196.01,194.79,196.01,14291.0
2021-07-27 15:00:00,196.25,196.66,195.86,196.15,7189.0,196.25,196.66,195.86,196.15,7189.0
2021-07-27 15:30:00,196.23,198.03,195.79,197.34,64879.0,196.23,198.03,195.79,197.34,64879.0
2021-07-28 09:30:00,199.1,199.27,197.98,198.43,9241.0,199.1,199.27,197.98,198.43,9241.0
2021-07-28 10:00:00,198.64,199.64,198.07,198.71,9208.0,198.64,199.64,198.07,198.71,9208.0
2021-07-28 10:30:00,198.02,198.84,197.37,198.49,17824.0,198.02,198.84,197.37,198.49,17824.0
2021-07-28 11:00:00,199.55,201.14,199.55,201.14,2871.0,199.55,201.14,199.55,201.14,2871.0
2021-07-28 11:30:00,200.88,201.2,200.3,201.03,1600.0,200.88,201.2,200.3,201.03,1600.0
2021-07-28 12:00:00,201.77,202.32,201.73,201.95,4986.0,201.77,202.32,201.73,201.95,4986.0
2021-07-28 12:30:00,201.89,202.61,201.74,202.61,5300.0,201.89,202.61,201.74,202.61,5300.0
2021-07-28 13:00:00,202.83,202.89,202.3,202.37,2400.0,202.83,202.89,202.3,202.37,2400.0
2021-07-28 13:30:00,202.21,202.69,201.98,202.63,16770.0,202.21,202.69,201.98,202.63,16770.0
2021-07-28 14:00:00,202.15,204.0,202.09,203.95,3598.0,202.15,204.0,202.09,203.95,3598.0
2021-07-28 14:30:00,203.98,205.13,203.72,205.13,18714.0,203.98,205.13,203.72,205.13,18714.0
2021-07-28 15:00:00,205.34,205.47,204.01,204.35,8896.0,205.34,205.47,204.01,204.35,8896.0
2021-07-28 15:30:00,204.43,204.86,203.53,203.71,22175.0,204.43,204.86,203.53,203.71,22175.0
2021-07-29 09:30:00,203.49,205.0,202.45,205.0,11830.0,203.49,205.0,202.45,205.0,11830.0
2021-07-29 10:00:00,204.39,206.44,204.39,206.21,2717.0,204.39,206.44,204.39,206.21,2717.0
2021-07-29 10:30:00,206.54,206.54,204.94,205.78,2851.0,206.54,206.54,204.94,205.78,2851.0
2021-07-29 11:00:00,206.1,206.33,205.39,206.33,2913.0,206.1,206.33,205.39,206.33,2913.0
2021-07-29 11:30:00,206.41,206.41,205.56,205.56,3658.0,206.41,206.41,205.56,205.56,3658.0
2021-07-29 12:00:00,205.54,206.01,205.29,205.51,9575.0,205.54,206.01,205.29,205.51,9575.0
2021-07-29 12:30:00,205.5,206.02,205.43,205.87,2601.0,205.5,206.02,205.43,205.87,2601.0
2021-07-29 13:00:00,206.17,206.19,205.32,205.86,13823.0,206.17,206.19,205.32,205.86,13823.0
2021-07-29 13:30:00,205.88,205.89,205.46,205.84,1397.0,205.88,205.89,205.46,205.84,1397.0
2021-07-29 14:00:00,205.66,205.79,204.92,204.92,16156.0,205.66,205.79,204.92,204.92,16156.0
2021-07-29 14:30:00,204.18,205.13,204.1,205.13,7725.0,204.18,205.13,204.1,205.13,7725.0
2021-07-29 15:00:00,205.09,205.3,204.84,204.97,3800.0,205.09,205.3,204.84,204.97,3800.0
2021-07-29 15:30:00,205.01,205.63,204.58,205.0,30481.0,205.01,205.63,204.58,205.0,30481.0
2021-07-30 09:30:00,203.41,206.5,203.41,206.5,1045.0,203.41,206.5,203.41,206.5,1045.0
2021-07-30 10:00:00,206.29,207.22,205.23,206.03,14069.0,206.29,207.22,205.23,206.03,14069.0
2021-07-30 10:30:00,206.0,206.1,205.75,205.85,5825.0,206.0,206.1,205.75,205.85,5825.0
2021-07-30 11:00:00,205.79,206.15,205.62,206.03,7284.0,205.79,206.15,205.62,206.03,7284.0
2021-07-30 11:30:00,206.21,206.75,205.92,206.75,2600.0,206.21,206.75,205.92,206.75,2600.0
2021-07-30 12:00:00,207.38,207.38,207.0,207.27,900.0,207.38,207.38,207.0,207.27,900.0
2021-07-30 12:30:00,207.48,207.96,207.33,207.96,1916.0,207.48,207.96,207.33,207.96,1916.0
2021-07-30 13:00:00,207.94,208.32,207.82,208.31,1300.0,207.94,208.32,207.82,208.31,1300.0
2021-07-30 13:30:00,208.67,208.67,207.72,207.78,1524.0,208.67,208.67,207.72,207.78,1524.0
2021-07-30 14:00:00,207.79,208.06,207.45,207.73,2300.0,207.79,208.06,207.45,207.73,2300.0
2021-07-30 14:30:00,207.64,207.64,206.78,206.84,2344.0,207.64,207.64,206.78,206.84,2344.0
2021-07-30 15:00:00,206.81,207.21,206.54,206.73,2014.0,206.81,207.21,206.54,206.73,2014.0
2021-07-30 15:30:00,207.61,207.63,206.41,207.01,16939.0,207.61,207.63,206.41,207.01,16939.0
2021-08-02 09:30:00,209.45,209.45,198.85,200.09,19494.0,209.45,209.45,198.85,200.09,19494.0
2021-08-02 10:00:00,202.01,203.61,200.23,202.93,3814.0,202.01,203.61,200.23,202.93,3814.0
2021-08-02 10:30:00,203.38,203.73,201.89,203.73,3804.0,203.38,203.73,201.89,203.73,3804.0
2021-08-02 11:00:00,203.75,204.44,203.56,203.61,6778.0,203.75,204.44,203.56,203.61,6778.0
2021-08-02 11:30:00,204.06,204.12,203.05,203.05,4067.0,204.06,204.12,203.05,203.05,4067.0
2021-08-02 12:00:00,201.91,202.35,201.68,202.27,2922.0,201.91,202.35,201.68,202.27,2922.0
2021-08-02 12:30:00,202.26,203.6,202.11,203.16,4633.0,202.26,203.6,202.11,203.16,4633.0
2021-08-02 13:00:00,203.38,203.97,203.38,203.69,2691.0,203.38,203.97,203.38,203.69,2691.0
2021-08-02 13:30:00,203.7,203.7,203.0,203.53,1900.0,203.7,203.7,203.0,203.53,1900.0
2021-08-02 14:00:00,203.49,203.84,203.18,203.71,2500.0,203.49,203.84,203.18,203.71,2500.0
2021-08-02 14:30:00,203.81,204.51,203.81,204.51,2810.0,203.81,204.51,203.81,204.51,2810.0
2021-08-02 15:00:00,204.54,204.72,204.08,204.1,5792.0,204.54,204.72,204.08,204.1,5792.0
2021-08-02 15:30:00,204.17,204.46,203.33,203.55,19554.0,204.17,204.46,203.33,203.55,19554.0
2021-08-03 09:30:00,204.27,204.27,200.14,201.78,3966.0,204.27,204.27,200.14,201.78,3966.0
2021-08-03 10:00:00,201.66,201.76,200.33,201.49,6600.0,201.66,201.76,200.33,201.49,6600.0
2021-08-03 10:30:00,201.27,203.06,200.68,203.06,5035.0,201.27,203.06,200.68,203.06,5035.0
2021-08-03 11:00:00,203.09,203.55,202.13,202.13,3100.0,203.09,203.55,202.13,202.13,3100.0
2021-08-03 11:30:00,202.87,203.97,202.85,203.97,1600.0,202.87,203.97,202.85,203.97,1600.0
2021-08-03 12:00:00,204.08,204.11,203.32,203.46,2397.0,204.08,204.11,203.32,203.46,2397.0
2021-08-03 12:30:00,203.3,204.28,203.25,204.28,1600.0,203.3,204.28,203.25,204.28,1600.0
2021-08-03 13:00:00,204.33,204.33,203.52,203.59,3300.0,204.33,204.33,203.52,203.59,3300.0
2021-08-03 13:30:00,203.8,204.19,203.73,203.88,1753.0,203.8,204.19,203.73,203.88,1753.0
2021-08-03 14:00:00,203.63,203.63,202.7,203.05,3013.0,203.63,203.63,202.7,203.05,3013.0
2021-08-03 14:30:00,202.9,203.28,202.34,202.34,1800.0,202.9,203.28,202.34,202.34,1800.0
2021-08-03 15:00:00,202.6,203.52,202.55,203.27,5200.0,202.6,203.52,202.55,203.27,5200.0
2021-08-03 15:30:00,203.09,203.85,202.78,203.44,20069.0,203.09,203.85,202.78,203.44,20069.0
2021-08-04 09:30:00,205.31,211.62,204.83,211.47,27817.0,205.31,211.62,204.83,211.47,27817.0
2021-08-04 10:00:00,211.41,211.82,209.92,210.88,12432.0,211.41,211.82,209.92,210.88,12432.0
2021-08-04 10:30:00,210.17,211.99,209.84,211.63,7367.0,210.17,211.99,209.84,211.63,7367.0
2021-08-04 11:00:00,211.49,212.71,211.27,212.36,6602.0,211.49,212.71,211.27,212.36,6602.0
2021-08-04 11:30:00,212.51,212.67,211.27,211.76,10538.0,212.51,212.67,211.27,211.76,10538.0
2021-08-04 12:00:00,211.76,213.27,211.6,213.27,7699.0,211.76,213.27,211.6,213.27,7699.0
2021-08-04 12:30:00,213.05,213.51,211.38,212.12,5122.0,213.05,213.51,211.38,212.12,5122.0
2021-08-04 13:00:00,211.96,214.36,211.96,213.82,15395.0,211.96,214.36,211.96,213.82,15395.0
2021-08-04 13:30:00,213.8,213.8,212.26,213.37,3100.0,213.8,213.8,212.26,213.37,3100.0
2021-08-04 14:00:00,213.29,214.48,212.98,214.1,9117.0,213.29,214.48,212.98,214.1,9117.0
2021-08-04 14:30:00,214.18,214.84,213.9,214.84,4969.0,214.18,214.84,213.9,214.84,4969.0
2021-08-04 15:00:00,214.53,214.79,214.03,214.78,7921.0,214.53,214.79,214.03,214.78,7921.0
2021-08-04 15:30:00,214.81,215.35,213.74,214.48,37271.0,214.81,215.35,213.74,214.48,37271.0
2021-08-05 09:30:00,215.39,221.09,214.26,221.09,5785.0,215.39,221.09,214.26,221.09,5785.0
2021-08-05 10:00:00,220.98,220.98,216.89,218.86,22646.0,220.98,220.98,216.89,218.86,22646.0
2021-08-05 10:30:00,218.24,218.82,216.72,217.67,8510.0,218.24,218.82,216.72,217.67,8510.0
2021-08-05 11:00:00,217.62,218.39,216.48,218.15,9223.0,217.62,218.39,216.48,218.15,9223.0
2021-08-05 11:30:00,217.97,218.19,216.99,217.81,33138.0,217.97,218.19,216.99,217.81,33138.0
2021-08-05 12:00:00,217.91,218.53,217.6,218.38,16651.0,217.91,218.53,217.6,218.38,16651.0
2021-08-05 12:30:00,218.41,219.44,218.41,219.05,7327.0,218.41,219.44,218.41,219.05,7327.0
2021-08-05 13:00:00,218.98,219.12,218.2,218.92,10460.0,218.98,219.12,218.2,218.92,10460.0
2021-08-05 13:30:00,218.95,220.65,218.95,220.19,7940.0,218.95,220.65,218.95,220.19,7940.0
2021-08-05 14:00:00,220.43,220.5,219.95,220.41,6084.0,220.43,220.5,219.95,220.41,6084.0
2021-08-05 14:30:00,220.45,220.56,219.7,219.76,10004.0,220.45,220.56,219.7,219.76,10004.0
2021-08-05 15:00:00,219.77,220.27,219.72,220.13,12522.0,219.77,220.27,219.72,220.13,12522.0
2021-08-05 15:30:00,220.26,220.28,219.37,219.41,52194.0,220.26,220.28,219.37,219.41,52194.0
2021-08-06 09:30:00,227.53,242.04,227.46,239.62,65561.0,227.53,242.04,227.46,239.62,65561.0
2021-08-06 10:00:00,239.96,243.7,234.71,238.82,48286.0,239.96,243.7,234.71,238.82,48286.0
2021-08-06 10:30:00,237.82,238.31,235.34,236.47,22956.0,237.82,238.31,235.34,236.47,22956.0
2021-08-06 11:00:00,237.01,240.37,235.74,238.99,12326.0,237.01,240.37,235.74,238.99,12326.0
2021-08-06 11:30:00,238.99,240.74,238.54,240.46,6294.0,238.99,240.74,238.54,240.46,6294.0
2021-08-06 12:00:00,240.08,242.97,240.08,242.17,14933.0,240.08,242.97,240.08,242.17,14933.0
2021-08-06 12:30:00,242.17,245.9,240.56,241.01,36894.0,242.17,245.9,240.56,241.01,36894.0
2021-08-06 13:00:00,241.2,244.49,240.62,241.5,18920.0,241.2,244.49,240.62,241.5,18920.0
2021-08-06 13:30:00,241.3,243.03,240.58,241.6,10669.0,241.3,243.03,240.58,241.6,10669.0
2021-08-06 14:00:00,241.82,244.46,241.82,243.99,7906.0,241.82,244.46,241.82,243.99,7906.0
2021-08-06 14:30:00,244.23,245.05,242.81,243.08,14114.0,244.23,245.05,242.81,243.08,14114.0
2021-08-06 15:00:00,243.09,243.72,242.1,243.3,11150.0,243.09,243.72,242.1,243.3,11150.0
2021-08-06 15:30:00,243.59,244.07,241.79,241.8,72015.0,243.59,244.07,241.79,241.8,72015.0
2021-08-09 09:30:00,242.36,245.0,242.05,243.0,39837.0,242.36,245.0,242.05,243.0,39837.0
2021-08-09 10:00:00,243.44,246.73,242.57,246.36,19460.0,243.44,246.73,242.57,246.36,19460.0
2021-08-09 10:30:00,246.52,248.57,246.36,248.49,19758.0,246.52,248.57,246.36,248.49,19758.0
2021-08-09 11:00:00,247.92,248.09,245.78,246.26,8541.0,247.92,248.09,245.78,246.26,8541.0
2021-08-09 11:30:00,246.66,247.39,246.08,247.02,15275.0,246.66,247.39,246.08,247.02,15275.0
2021-08-09 12:00:00,247.12,248.92,246.84,248.92,27550.0,247.12,248.92,246.84,248.92,27550.0
2021-08-09 12:30:00,248.89,249.23,248.31,248.42,7900.0,248.89,249.23,248.31,248.42,7900.0
2021-08-09 13:00:00,248.3,248.52,247.6,247.96,11232.0,248.3,248.52,247.6,247.96,11232.0
2021-08-09 13:30:00,247.61,248.67,247.61,248.46,8014.0,247.61,248.67,247.61,248.46,8014.0
2021-08-09 14:00:00,248.37,248.56,246.53,247.21,6753.0,248.37,248.56,246.53,247.21,6753.0
2021-08-09 14:30:00,247.26,248.15,247.05,247.84,9054.0,247.26,248.15,247.05,247.84,9054.0
2021-08-09 15:00:00,247.81,248.71,247.52,248.13,11511.0,247.81,248.71,247.52,248.13,11511.0
2021-08-09 15:30:00,248.02,248.02,245.56,245.56,33042.0,248.02,248.02,245.56,245.56,33042.0
2021-08-10 09:30:00,246.42,249.66,245.02,248.87,8517.0,246.42,249.66,245.02,248.87,8517.0
2021-08-10 10:00:00,249.47,251.5,248.18,251.45,12616.0,249.47,251.5,248.18,251.45,12616.0
2021-08-10 10:30:00,251.07,251.54,248.26,248.67,14322.0,251.07,251.54,248.26,248.67,14322.0
2021-08-10 11:00:00,248.0,248.09,246.32,247.58,8455.0,248.0,248.09,246.32,247.58,8455.0
2021-08-10 11:30:00,247.54,247.73,246.97,247.73,6209.0,247.54,247.73,246.97,247.73,6209.0
2021-08-10 12:00:00,247.72,248.62,246.41,246.74,6327.0,247.72,248.62,246.41,246.74,6327.0
2021-08-10 12:30:00,246.61,246.74,246.0,246.38,3436.0,246.61,246.74,246.0,246.38,3436.0
2021-08-10 13:00:00,246.14,246.62,245.07,245.29,6755.0,246.14,246.62,245.07,245.29,6755.0
2021-08-10 13:30:00,245.45,245.49,244.0,244.23,6222.0,245.45,245.49,244.0,244.23,6222.0
2021-08-10 14:00:00,244.0,245.67,243.88,245.53,11435.0,244.0,245.67,243.88,245.53,11435.0
2021-08-10 14:30:00,245.83,246.32,244.87,246.09,20376.0,245.83,246.32,244.87,246.09,20376.0
2021-08-10 15:00:00,245.98,246.68,245.64,246.04,8127.0,245.98,246.68,245.64,246.04,8127.0
2021-08-10 15:30:00,246.06,247.36,245.98,247.19,52156.0,246.06,247.36,245.98,247.19,52156.0
2021-08-11 09:30:00,247.62,247.62,244.86,247.0,15825.0,247.62,247.62,244.86,247.0,15825.0
2021-08-11 10:00:00,247.25,248.7,246.34,247.79,6583.0,247.25,248.7,246.34,247.79,6583.0
2021-08-11 10:30:00,247.27,248.6,246.9,247.48,4570.0,247.27,248.6,246.9,247.48,4570.0
2021-08-11 11:00:00,247.37,247.95,246.74,247.38,5481.0,247.37,247.95,246.74,247.38,5481.0
2021-08-11 11:30:00,247.65,247.66,246.6,247.14,4280.0,247.65,247.66,246.6,247.14,4280.0
2021-08-11 12:00:00,246.93,248.57,246.93,248.57,4060.0,246.93,248.57,246.93,248.57,4060.0
2021-08-11 12:30:00,248.76,249.2,247.9,248.81,5741.0,248.76,249.2,247.9,248.81,5741.0
2021-08-11 13:00:00,248.81,250.05,248.15,249.8,18388.0,248.81,250.05,248.15,249.8,18388.0
2021-08-11 13:30:00,249.51,250.41,248.65,249.45,9044.0,249.51,250.41,248.65,249.45,9044.0
2021-08-11 14:00:00,249.58,249.61,248.25,248.52,15920.0,249.58,249.61,248.25,248.52,15920.0
2021-08-11 14:30:00,248.83,249.74,248.39,249.49,10621.0,248.83,249.74,248.39,249.49,10621.0
2021-08-11 15:00:00,249.47,250.26,249.47,250.21,5100.0,249.47,250.26,249.47,250.21,5100.0
2021-08-11 15:30:00,250.34,251.93,250.07,251.72,37653.0,250.34,251.93,250.07,251.72,37653.0
2021-08-12 09:30:00,250.68,251.0,249.2,249.21,5074.0,250.68,251.0,249.2,249.21,5074.0
2021-08-12 10:00:00,248.79,250.95,248.65,250.95,7318.0,248.79,250.95,248.65,250.95,7318.0
2021-08-12 10:30:00,250.81,252.43,250.42,252.01,3800.0,250.81,252.43,250.42,252.01,3800.0
2021-08-12 11:00:00,252.01,252.2,251.47,251.69,4201.0,252.01,252.2,251.47,251.69,4201.0
2021-08-12 11:30:00,251.83,252.14,250.98,251.77,2700.0,251.83,252.14,250.98,251.77,2700.0
2021-08-12 12:00:00,251.75,253.3,251.11,252.81,17394.0,251.75,253.3,251.11,252.81,17394.0
2021-08-12 12:30:00,252.82,253.35,252.2,252.23,6879.0,252.82,253.35,252.2,252.23,6879.0
2021-08-12 13:00:00,252.13,253.3,252.12,252.89,7720.0,252.13,253.3,252.12,252.89,7720.0
2021-08-12 13:30:00,252.89,253.85,252.75,253.39,11735.0,252.89,253.85,252.75,253.39,11735.0
2021-08-12 14:00:00,253.5,253.64,253.16,253.35,2180.0,253.5,253.64,253.16,253.35,2180.0
2021-08-12 14:30:00,253.4,253.58,252.76,253.35,12399.0,253.4,253.58,252.76,253.35,12399.0
2021-08-12 15:00:00,253.39,253.91,253.39,253.61,3109.0,253.39,253.91,253.39,253.61,3109.0
2021-08-12 15:30:00,253.73,255.04,253.47,254.84,12029.0,253.73,255.04,253.47,254.84,12029.0
2021-08-13 09:30:00,254.95,256.47,252.08,253.69,4771.0,254.95,256.47,252.08,253.69,4771.0
2021-08-13 10:00:00,253.94,254.52,252.74,253.69,3645.0,253.94,254.52,252.74,253.69,3645.0
2021-08-13 10:30:00,253.06,253.41,251.4,251.5,6675.0,253.06,253.41,251.4,251.5,6675.0
2021-08-13 11:00:00,251.56,252.34,250.38,251.09,4096.0,251.56,252.34,250.38,251.09,4096.0
2021-08-13 11:30:00,251.1,252.14,250.14,251.18,18106.0,251.1,252.14,250.14,251.18,18106.0
2021-08-13 12:00:00,251.01,251.16,250.32,250.57,8035.0,251.01,251.16,250.32,250.57,8035.0
2021-08-13 12:30:00,250.32,250.32,249.59,249.62,3747.0,250.32,250.32,249.59,249.62,3747.0
2021-08-13 13:00:00,249.88,249.88,248.58,249.27,5055.0,249.88,249.88,248.58,249.27,5055.0
2021-08-13 13:30:00,249.33,249.49,248.64,249.09,3440.0,249.33,249.49,248.64,249.09,3440.0
2021-08-13 14:00:00,249.29,250.07,248.98,249.93,2900.0,249.29,250.07,248.98,249.93,2900.0
2021-08-13 14:30:00,249.92,250.26,249.01,249.36,2625.0,249.92,250.26,249.01,249.36,2625.0
2021-08-13 15:00:00,249.12,250.21,249.06,249.82,3933.0,249.12,250.21,249.06,249.82,3933.0
2021-08-13 15:30:00,249.68,250.58,249.37,250.58,22098.0,249.68,250.58,249.37,250.58,22098.0
2021-08-16 09:30:00,248.28,248.51,246.11,247.05,6987.0,248.28,248.51,246.11,247.05,6987.0
2021-08-16 10:00:00,247.15,249.03,246.35,248.66,5386.0,247.15,249.03,246.35,248.66,5386.0
2021-08-16 10:30:00,248.73,250.09,248.58,249.72,5832.0,248.73,250.09,248.58,249.72,5832.0
2021-08-16 11:00:00,249.97,250.56,248.88,250.56,4264.0,249.97,250.56,248.88,250.56,4264.0
2021-08-16 11:30:00,251.0,252.82,251.0,252.23,1677.0,251.0,252.82,251.0,252.23,1677.0
2021-08-16 12:00:00,252.22,252.82,252.2,252.51,2106.0,252.22,252.82,252.2,252.51,2106.0
2021-08-16 12:30:00,252.14,252.29,251.75,252.15,5819.0,252.14,252.29,251.75,252.15,5819.0
2021-08-16 13:00:00,252.56,252.9,252.48,252.76,1695.0,252.56,252.9,252.48,252.76,1695.0
2021-08-16 13:30:00,252.69,252.79,252.07,252.31,3104.0,252.69,252.79,252.07,252.31,3104.0
2021-08-16 14:00:00,252.26,253.46,252.0,252.0,7310.0,252.26,253.46,252.0,252.0,7310.0
2021-08-16 14:30:00,251.99,252.11,251.07,251.59,8315.0,251.99,252.11,251.07,251.59,8315.0
2021-08-16 15:00:00,251.63,251.66,250.83,251.25,5080.0,251.63,251.66,250.83,251.25,5080.0
2021-08-16 15:30:00,251.39,251.4,250.34,250.91,14590.0,251.39,251.4,250.34,250.91,14590.0
2021-08-17 09:30:00,244.33,249.14,242.88,246.03,25073.0,244.33,249.14,242.88,246.03,25073.0
2021-08-17 10:00:00,245.38,247.56,245.0,247.43,11843.0,245.38,247.56,245.0,247.43,11843.0
2021-08-17 10:30:00,247.22,247.63,246.43,246.43,5181.0,247.22,247.63,246.43,246.43,5181.0
2021-08-17 11:00:00,246.34,248.22,245.42,247.98,10318.0,246.34,248.22,245.42,247.98,10318.0
2021-08-17 11:30:00,248.45,249.22,247.69,247.77,5383.0,248.45,249.22,247.69,247.77,5383.0
2021-08-17 12:00:00,248.0,248.63,247.81,248.63,7072.0,248.0,248.63,247.81,248.63,7072.0
2021-08-17 12:30:00,248.62,248.65,247.91,248.33,2949.0,248.62,248.65,247.91,248.33,2949.0
2021-08-17 13:00:00,248.16,249.13,248.03,248.63,2184.0,248.16,249.13,248.03,248.63,2184.0
2021-08-17 13:30:00,248.7,249.0,248.0,249.0,2935.0,248.7,249.0,248.0,249.0,2935.0
2021-08-17 14:00:00,248.91,249.66,248.91,249.49,6273.0,248.91,249.66,248.91,249.49,6273.0
2021-08-17 14:30:00,249.23,249.55,248.6,249.41,4229.0,249.23,249.55,248.6,249.41,4229.0
2021-08-17 15:00:00,249.29,251.81,248.4,251.35,23811.0,249.29,251.81,248.4,251.35,23811.0
2021-08-17 15:30:00,251.76,251.83,249.97,251.38,26080.0,251.76,251.83,249.97,251.38,26080.0
2021-08-18 09:30:00,251.29,252.48,249.72,251.11,6597.0,251.29,252.48,249.72,251.11,6597.0
2021-08-18 10:00:00,250.76,253.55,250.48,252.39,5695.0,250.76,253.55,250.48,252.39,5695.0
2021-08-18 10:30:00,252.62,253.96,252.04,253.36,9299.0,252.62,253.96,252.04,253.36,9299.0
2021-08-18 11:00:00,253.46,254.7,253.09,253.17,13945.0,253.46,254.7,253.09,253.17,13945.0
2021-08-18 11:30:00,253.75,254.1,253.0,253.0,8213.0,253.75,254.1,253.0,253.0,8213.0
2021-08-18 12:00:00,253.0,253.55,252.76,252.95,6639.0,253.0,253.55,252.76,252.95,6639.0
2021-08-18 12:30:00,252.93,253.49,252.75,252.95,3852.0,252.93,253.49,252.75,252.95,3852.0
2021-08-18 13:00:00,253.02,253.83,253.02,253.27,7002.0,253.02,253.83,253.02,253.27,7002.0
2021-08-18 13:30:00,253.4,253.53,252.93,252.96,7629.0,253.4,253.53,252.93,252.96,7629.0
2021-08-18 14:00:00,252.67,253.49,250.66,252.01,8710.0,252.67,253.49,250.66,252.01,8710.0
2021-08-18 14:30:00,252.07,252.14,251.39,251.42,4591.0,252.07,252.14,251.39,251.42,4591.0
2021-08-18 15:00:00,251.37,251.7,249.55,249.62,11267.0,251.37,251.7,249.55,249.62,11267.0
2021-08-18 15:30:00,249.39,249.49,246.57,246.85,45039.0,249.39,249.49,246.57,246.85,45039.0
2021-08-19 09:30:00,244.84,249.39,244.84,245.65,5037.0,244.84,249.39,244.84,245.65,5037.0
2021-08-19 10:00:00,247.38,250.59,247.38,248.83,4358.0,247.38,250.59,247.38,248.83,4358.0
2021-08-19 10:30:00,248.79,248.88,245.05,246.42,18400.0,248.79,248.88,245.05,246.42,18400.0
2021-08-19 11:00:00,246.42,246.91,245.4,245.53,9400.0,246.42,246.91,245.4,245.53,9400.0
2021-08-19 11:30:00,245.92,247.15,245.92,246.65,27815.0,245.92,247.15,245.92,246.65,27815.0
2021-08-19 12:00:00,246.95,247.2,244.49,245.06,16006.0,246.95,247.2,244.49,245.06,16006.0
2021-08-19 12:30:00,245.06,248.11,244.89,247.91,6198.0,245.06,248.11,244.89,247.91,6198.0
2021-08-19 13:00:00,247.77,247.77,246.38,247.21,4200.0,247.77,247.77,246.38,247.21,4200.0
2021-08-19 13:30:00,247.64,248.23,247.04,247.14,3900.0,247.64,248.23,247.04,247.14,3900.0
2021-08-19 14:00:00,247.14,247.84,246.34,246.39,9605.0,247.14,247.84,246.34,246.39,9605.0
2021-08-19 14:30:00,246.4,248.28,246.4,248.16,5100.0,246.4,248.28,246.4,248.16,5100.0
2021-08-19 15:00:00,248.69,248.74,247.15,247.51,6868.0,248.69,248.74,247.15,247.51,6868.0
2021-08-19 15:30:00,247.62,248.2,246.73,246.8,18129.0,247.62,248.2,246.73,246.8,18129.0
2021-08-20 09:30:00,248.27,248.96,245.25,246.24,8226.0,248.27,248.96,245.25,246.24,8226.0
2021-08-20 10:00:00,247.04,249.5,246.41,248.5,9538.0,247.04,249.5,246.41,248.5,9538.0
2021-08-20 10:30:00,248.82,250.12,248.82,249.68,4421.0,248.82,250.12,248.82,249.68,4421.0
2021-08-20 11:00:00,248.83,249.94,248.83,249.66,2902.0,248.83,249.94,248.83,249.66,2902.0
2021-08-20 11:30:00,249.91,250.41,248.57,248.58,3636.0,249.91,250.41,248.57,248.58,3636.0
2021-08-20 12:00:00,249.24,250.06,248.79,250.06,3727.0,249.24,250.06,248.79,250.06,3727.0
2021-08-20 12:30:00,249.88,250.63,249.68,250.42,3017.0,249.88,250.63,249.68,250.42,3017.0
2021-08-20 13:00:00,250.56,251.26,250.44,251.06,3621.0,250.56,251.26,250.44,251.06,3621.0
2021-08-20 13:30:00,251.03,251.23,250.55,250.74,3750.0,251.03,251.23,250.55,250.74,3750.0
2021-08-20 14:00:00,251.04,251.7,250.27,250.59,6656.0,251.04,251.7,250.27,250.59,6656.0
2021-08-20 14:30:00,250.45,251.27,250.4,250.79,3153.0,250.45,251.27,250.4,250.79,3153.0
2021-08-20 15:00:00,251.0,251.15,249.78,250.8,5636.0,251.0,251.15,249.78,250.8,5636.0
2021-08-20 15:30:00,250.63,252.19,250.63,252.12,18736.0,250.63,252.19,250.63,252.12,18736.0
2021-08-23 09:30:00,252.13,254.69,251.5,252.63,9877.0,252.13,254.69,251.5,252.63,9877.0
2021-08-23 10:00:00,254.2,257.99,254.2,255.92,18321.0,254.2,257.99,254.2,255.92,18321.0
2021-08-23 10:30:00,256.96,257.99,256.29,257.07,7084.0,256.96,257.99,256.29,257.07,7084.0
2021-08-23 11:00:00,255.95,255.95,254.94,255.05,1538.0,255.95,255.95,254.94,255.05,1538.0
2021-08-23 11:30:00,255.97,256.76,255.95,256.74,2634.0,255.97,256.76,255.95,256.74,2634.0
2021-08-23 12:00:00,257.5,257.56,256.98,256.98,1400.0,257.5,257.56,256.98,256.98,1400.0
2021-08-23 12:30:00,256.95,257.74,256.47,256.62,8552.0,256.95,257.74,256.47,256.62,8552.0
2021-08-23 13:00:00,256.73,256.82,256.36,256.43,3120.0,256.73,256.82,256.36,256.43,3120.0
2021-08-23 13:30:00,256.55,256.97,256.11,256.8,2261.0,256.55,256.97,256.11,256.8,2261.0
2021-08-23 14:00:00,256.95,256.95,256.06,256.82,3316.0,256.95,256.95,256.06,256.82,3316.0
2021-08-23 14:30:00,257.07,257.93,256.78,257.54,5668.0,257.07,257.93,256.78,257.54,5668.0
2021-08-23 15:00:00,257.19,257.92,256.79,257.15,7913.0,257.19,257.92,256.79,257.15,7913.0
2021-08-23 15:30:00,257.57,257.8,256.89,257.74,20557.0,257.57,257.8,256.89,257.74,20557.0
2021-08-24 09:30:00,257.03,260.45,257.03,259.29,6740.0,257.03,260.45,257.03,259.29,6740.0
2021-08-24 10:00:00,259.27,259.85,258.54,259.28,7436.0,259.27,259.85,258.54,259.28,7436.0
2021-08-24 10:30:00,259.55,260.97,259.24,260.39,2650.0,259.55,260.97,259.24,260.39,2650.0
2021-08-24 11:00:00,260.38,261.1,260.09,260.81,4401.0,260.38,261.1,260.09,260.81,4401.0
2021-08-24 11:30:00,260.78,261.82,260.77,261.35,6311.0,260.78,261.82,260.77,261.35,6311.0
2021-08-24 12:00:00,260.96,261.88,260.85,261.42,1500.0,260.96,261.88,260.85,261.42,1500.0
2021-08-24 12:30:00,261.1,261.41,260.87,261.2,5307.0,261.1,261.41,260.87,261.2,5307.0
2021-08-24 13:00:00,261.28,261.71,261.0,261.0,5836.0,261.28,261.71,261.0,261.0,5836.0
2021-08-24 13:30:00,261.0,261.55,260.96,261.55,3309.0,261.0,261.55,260.96,261.55,3309.0
2021-08-24 14:00:00,261.75,262.1,261.09,261.17,7647.0,261.75,262.1,261.09,261.17,7647.0
2021-08-24 14:30:00,261.33,261.76,261.14,261.76,4839.0,261.33,261.76,261.14,261.76,4839.0
2021-08-24 15:00:00,261.65,261.85,261.15,261.44,7168.0,261.65,261.85,261.15,261.44,7168.0
2021-08-24 15:30:00,261.4,261.47,260.62,260.62,39794.0,261.4,261.47,260.62,260.62,39794.0
2021-08-25 09:30:00,261.08,263.9,259.54,260.33,4609.0,261.08,263.9,259.54,260.33,4609.0
2021-08-25 10:00:00,260.32,263.32,259.83,261.13,5553.0,260.32,263.32,259.83,261.13,5553.0
2021-08-25 10:30:00,261.24,261.39,260.06,261.32,6510.0,261.24,261.39,260.06,261.32,6510.0
2021-08-25 11:00:00,261.69,262.52,261.54,262.52,1891.0,261.69,262.52,261.54,262.52,1891.0
2021-08-25 11:30:00,262.45,262.55,261.83,262.23,5073.0,262.45,262.55,261.83,262.23,5073.0
2021-08-25 12:00:00,262.23,262.97,261.71,262.92,3800.0,262.23,262.97,261.71,262.92,3800.0
2021-08-25 12:30:00,262.44,262.66,261.99,262.66,4248.0,262.44,262.66,261.99,262.66,4248.0
2021-08-25 13:00:00,262.87,262.87,260.72,261.8,8438.0,262.87,262.87,260.72,261.8,8438.0
2021-08-25 13:30:00,261.99,262.35,260.96,261.04,3000.0,261.99,262.35,260.96,261.04,3000.0
2021-08-25 14:00:00,261.05,262.03,260.9,262.03,21905.0,261.05,262.03,260.9,262.03,21905.0
2021-08-25 14:30:00,262.17,262.21,261.28,261.85,11950.0,262.17,262.21,261.28,261.85,11950.0
2021-08-25 15:00:00,261.81,262.0,260.78,261.55,14197.0,261.81,262.0,260.78,261.55,14197.0
2021-08-25 15:30:00,261.49,261.82,259.41,259.55,32271.0,261.49,261.82,259.41,259.55,32271.0
2021-08-26 09:30:00,257.7,258.92,256.53,258.05,4811.0,257.7,258.92,256.53,258.05,4811.0
2021-08-26 10:00:00,258.88,260.32,256.77,258.49,3807.0,258.88,260.32,256.77,258.49,3807.0
2021-08-26 10:30:00,259.0,259.39,257.73,259.04,4200.0,259.0,259.39,257.73,259.04,4200.0
2021-08-26 11:00:00,258.65,259.39,257.57,259.09,6925.0,258.65,259.39,257.57,259.09,6925.0
2021-08-26 11:30:00,258.66,258.66,256.99,257.84,5326.0,258.66,258.66,256.99,257.84,5326.0
2021-08-26 12:00:00,257.87,258.76,257.87,258.32,4997.0,257.87,258.76,257.87,258.32,4997.0
2021-08-26 12:30:00,258.22,258.97,257.74,258.95,7917.0,258.22,258.97,257.74,258.95,7917.0
2021-08-26 13:00:00,258.73,259.17,258.28,258.32,5048.0,258.73,259.17,258.28,258.32,5048.0
2021-08-26 13:30:00,258.9,259.11,258.62,258.97,4581.0,258.9,259.11,258.62,258.97,4581.0
2021-08-26 14:00:00,258.79,259.16,258.24,258.71,4499.0,258.79,259.16,258.24,258.71,4499.0
2021-08-26 14:30:00,258.99,258.99,257.75,257.88,5832.0,258.99,258.99,257.75,257.88,5832.0
2021-08-26 15:00:00,257.86,258.69,257.0,258.33,6600.0,257.86,258.69,257.0,258.33,6600.0
2021-08-26 15:30:00,258.45,258.71,256.56,256.58,33031.0,258.45,258.71,256.56,256.58,33031.0
2021-08-27 09:30:00,257.63,264.25,256.97,257.94,1735.0,257.63,264.25,256.97,257.94,1735.0
2021-08-27 10:00:00,259.01,262.78,259.01,262.75,3900.0,259.01,262.78,259.01,262.75,3900.0
2021-08-27 10:30:00,262.75,263.0,261.6,262.62,3476.0,262.75,263.0,261.6,262.62,3476.0
2021-08-27 11:00:00,263.01,263.76,263.01,263.61,4304.0,263.01,263.76,263.01,263.61,4304.0
2021-08-27 11:30:00,263.8,264.41,263.46,264.15,4854.0,263.8,264.41,263.46,264.15,4854.0
2021-08-27 12:00:00,264.08,264.99,264.02,264.96,4430.0,264.08,264.99,264.02,264.96,4430.0
2021-08-27 12:30:00,265.08,265.73,264.76,265.47,5500.0,265.08,265.73,264.76,265.47,5500.0
2021-08-27 13:00:00,265.99,265.99,265.39,265.79,2407.0,265.99,265.99,265.39,265.79,2407.0
2021-08-27 13:30:00,265.8,266.1,265.59,265.82,3400.0,265.8,266.1,265.59,265.82,3400.0
2021-08-27 14:00:00,265.82,265.9,265.42,265.52,4114.0,265.82,265.9,265.42,265.52,4114.0
2021-08-27 14:30:00,265.83,266.49,265.16,266.49,9565.0,265.83,266.49,265.16,266.49,9565.0
2021-08-27 15:00:00,266.3,266.3,265.89,265.89,5255.0,266.3,266.3,265.89,265.89,5255.0
2021-08-27 15:30:00,265.92,266.0,264.43,265.11,31297.0,265.92,266.0,264.43,265.11,31297.0
2021-08-30 09:30:00,264.97,267.97,264.78,267.28,5823.0,264.97,267.97,264.78,267.28,5823.0
2021-08-30 10:00:00,267.55,268.55,267.29,267.97,5695.0,267.55,268.55,267.29,267.97,5695.0
2021-08-30 10:30:00,268.28,268.28,267.62,268.03,5223.0,268.28,268.28,267.62,268.03,5223.0
2021-08-30 11:00:00,267.88,268.06,266.88,267.94,6958.0,267.88,268.06,266.88,267.94,6958.0
2021-08-30 11:30:00,267.84,268.98,267.33,268.54,3401.0,267.84,268.98,267.33,268.54,3401.0
2021-08-30 12:00:00,268.33,268.76,268.23,268.4,5099.0,268.33,268.76,268.23,268.4,5099.0
2021-08-30 12:30:00,268.51,268.64,268.35,268.5,2666.0,268.51,268.64,268.35,268.5,2666.0
2021-08-30 13:00:00,268.61,268.72,268.34,268.66,2895.0,268.61,268.72,268.34,268.66,2895.0
2021-08-30 13:30:00,269.13,269.42,268.38,268.52,4432.0,269.13,269.42,268.38,268.52,4432.0
2021-08-30 14:00:00,268.52,268.7,268.2,268.62,4300.0,268.52,268.7,268.2,268.62,4300.0
2021-08-30 14:30:00,268.55,268.86,268.24,268.56,5266.0,268.55,268.86,268.24,268.56,5266.0
2021-08-30 15:00:00,268.73,269.07,268.65,268.91,16850.0,268.73,269.07,268.65,268.91,16850.0
2021-08-30 15:30:00,268.91,269.23,268.63,269.03,24624.0,268.91,269.23,268.63,269.03,24624.0
2021-08-31 09:30:00,269.91,269.91,268.18,268.26,2730.0,269.91,269.91,268.18,268.26,2730.0
2021-08-31 10:00:00,268.15,268.98,267.61,268.98,11221.0,268.15,268.98,267.61,268.98,11221.0
2021-08-31 10:30:00,268.81,268.91,267.95,268.35,2022.0,268.81,268.91,267.95,268.35,2022.0
2021-08-31 11:00:00,268.48,269.02,267.87,268.74,16368.0,268.48,269.02,267.87,268.74,16368.0
2021-08-31 11:30:00,268.76,269.16,268.38,268.38,5719.0,268.76,269.16,268.38,268.38,5719.0
2021-08-31 12:00:00,268.31,268.93,268.3,268.93,6260.0,268.31,268.93,268.3,268.93,6260.0
2021-08-31 12:30:00,268.97,269.21,268.79,268.93,2032.0,268.97,269.21,268.79,268.93,2032.0
2021-08-31 13:00:00,269.0,269.15,268.55,268.55,3200.0,269.0,269.15,268.55,268.55,3200.0
2021-08-31 13:30:00,268.52,268.65,267.9,268.54,1955.0,268.52,268.65,267.9,268.54,1955.0
2021-08-31 14:00:00,268.47,268.92,268.39,268.57,1300.0,268.47,268.92,268.39,268.57,1300.0
2021-08-31 14:30:00,268.77,269.47,268.55,269.19,1900.0,268.77,269.47,268.55,269.19,1900.0
2021-08-31 15:00:00,269.14,269.49,268.84,269.01,18192.0,269.14,269.49,268.84,269.01,18192.0
2021-08-31 15:30:00,269.14,269.57,268.2,269.2,15208.0,269.14,269.57,268.2,269.2,15208.0
2021-09-01 09:30:00,270.0,272.47,269.4,271.18,3135.0,270.0,272.47,269.4,271.18,3135.0
2021-09-01 10:00:00,272.09,275.45,271.66,275.03,6471.0,272.09,275.45,271.66,275.03,6471.0
2021-09-01 10:30:00,275.1,275.1,273.43,273.43,3920.0,275.1,275.1,273.43,273.43,3920.0
2021-09-01 11:00:00,273.81,273.81,271.83,272.19,1739.0,273.81,273.81,271.83,272.19,1739.0
2021-09-01 11:30:00,272.16,272.18,271.76,271.95,3061.0,272.16,272.18,271.76,271.95,3061.0
2021-09-01 12:00:00,272.07,272.23,271.76,271.9,2467.0,272.07,272.23,271.76,271.9,2467.0
2021-09-01 12:30:00,271.54,271.88,271.54,271.81,1500.0,271.54,271.88,271.54,271.81,1500.0
2021-09-01 13:00:00,272.02,272.05,271.59,271.59,2738.0,272.02,272.05,271.59,271.59,2738.0
2021-09-01 13:30:00,271.72,272.67,271.66,271.81,7000.0,271.72,272.67,271.66,271.81,7000.0
2021-09-01 14:00:00,271.79,271.88,271.2,271.5,4638.0,271.79,271.88,271.2,271.5,4638.0
2021-09-01 14:30:00,271.61,271.61,270.07,270.71,13845.0,271.61,271.61,270.07,270.71,13845.0
2021-09-01 15:00:00,270.57,271.52,270.57,270.95,4111.0,270.57,271.52,270.57,270.95,4111.0
2021-09-01 15:30:00,271.0,271.51,269.88,269.89,20096.0,271.0,271.51,269.88,269.89,20096.0
2021-09-02 09:30:00,271.68,273.03,268.7,271.6,5533.0,271.68,273.03,268.7,271.6,5533.0
2021-09-02 10:00:00,272.13,272.16,270.25,270.66,1800.0,272.13,272.16,270.25,270.66,1800.0
2021-09-02 10:30:00,270.23,270.94,269.56,270.94,3921.0,270.23,270.94,269.56,270.94,3921.0
2021-09-02 11:00:00,270.85,271.6,270.23,271.6,1881.0,270.85,271.6,270.23,271.6,1881.0
2021-09-02 11:30:00,271.68,272.53,271.51,272.0,3900.0,271.68,272.53,271.51,272.0,3900.0
2021-09-02 12:00:00,272.17,272.66,271.94,272.66,3861.0,272.17,272.66,271.94,272.66,3861.0
2021-09-02 12:30:00,272.59,273.18,272.59,273.18,1900.0,272.59,273.18,272.59,273.18,1900.0
2021-09-02 13:00:00,272.93,273.7,272.93,273.62,7464.0,272.93,273.7,272.93,273.62,7464.0
2021-09-02 13:30:00,273.54,273.67,272.2,272.5,1771.0,273.54,273.67,272.2,272.5,1771.0
2021-09-02 14:00:00,271.92,272.27,271.47,272.03,2067.0,271.92,272.27,271.47,272.03,2067.0
2021-09-02 14:30:00,272.52,272.52,271.81,271.93,1700.0,272.52,272.52,271.81,271.93,1700.0
2021-09-02 15:00:00,271.99,271.99,271.1,271.19,2000.0,271.99,271.99,271.1,271.19,2000.0
2021-09-02 15:30:00,271.3,272.56,271.07,272.34,12830.0,271.3,272.56,271.07,272.34,12830.0
2021-09-03 09:30:00,269.76,273.3,267.82,270.52,14569.0,269.76,273.3,267.82,270.52,14569.0
2021-09-03 10:00:00,272.15,274.2,271.65,272.27,4933.0,272.15,274.2,271.65,272.27,4933.0
2021-09-03 10:30:00,272.93,272.93,270.75,271.1,4223.0,272.93,272.93,270.75,271.1,4223.0
2021-09-03 11:00:00,271.29,272.25,271.28,271.8,2650.0,271.29,272.25,271.28,271.8,2650.0
2021-09-03 11:30:00,271.69,272.5,271.1,271.44,2830.0,271.69,272.5,271.1,271.44,2830.0
2021-09-03 12:00:00,271.62,271.96,271.08,271.8,2398.0,271.62,271.96,271.08,271.8,2398.0
2021-09-03 12:30:00,271.68,272.41,271.25,272.41,4144.0,271.68,272.41,271.25,272.41,4144.0
2021-09-03 13:00:00,272.67,272.77,271.59,272.24,3020.0,272.67,272.77,271.59,272.24,3020.0
2021-09-03 13:30:00,272.49,272.8,272.32,272.79,3000.0,272.49,272.8,272.32,272.79,3000.0
2021-09-03 14:00:00,272.86,272.86,271.75,272.25,2700.0,272.86,272.86,271.75,272.25,2700.0
2021-09-03 14:30:00,271.87,273.4,271.81,273.29,4970.0,271.87,273.4,271.81,273.29,4970.0
2021-09-03 15:00:00,273.3,273.31,272.7,273.09,6000.0,273.3,273.31,272.7,273.09,6000.0
2021-09-03 15:30:00,273.25,273.41,271.94,272.3,11838.0,273.25,273.41,271.94,272.3,11838.0
2021-09-07 09:30:00,272.73,274.29,270.48,270.86,4655.0,272.73,274.29,270.48,270.86,4655.0
2021-09-07 10:00:00,270.49,271.79,269.47,270.88,4546.0,270.49,271.79,269.47,270.88,4546.0
2021-09-07 10:30:00,271.22,272.19,271.03,271.03,7108.0,271.22,272.19,271.03,271.03,7108.0
2021-09-07 11:00:00,271.24,272.9,271.24,272.47,6101.0,271.24,272.9,271.24,272.47,6101.0
2021-09-07 11:30:00,272.72,272.76,271.93,272.22,6373.0,272.72,272.76,271.93,272.22,6373.0
2021-09-07 12:00:00,272.21,273.3,272.21,273.05,4560.0,272.21,273.3,272.21,273.05,4560.0
2021-09-07 12:30:00,273.09,273.13,272.63,272.72,3000.0,273.09,273.13,272.63,272.72,3000.0
2021-09-07 13:00:00,272.67,272.67,271.91,272.34,5238.0,272.67,272.67,271.91,272.34,5238.0
2021-09-07 13:30:00,272.47,272.7,270.77,270.77,8250.0,272.47,272.7,270.77,270.77,8250.0
2021-09-07 14:00:00,271.05,271.25,270.55,270.55,2379.0,271.05,271.25,270.55,270.55,2379.0
2021-09-07 14:30:00,270.53,271.07,270.3,270.49,3583.0,270.53,271.07,270.3,270.49,3583.0
2021-09-07 15:00:00,270.51,270.82,269.79,269.79,7447.0,270.51,270.82,269.79,269.79,7447.0
2021-09-07 15:30:00,269.75,270.5,269.39,269.93,18623.0,269.75,270.5,269.39,269.93,18623.0
2021-09-08 09:30:00,269.81,269.81,266.88,269.17,3756.0,269.81,269.81,266.88,269.17,3756.0
2021-09-08 10:00:00,270.62,272.25,269.79,270.02,3532.0,270.62,272.25,269.79,270.02,3532.0
2021-09-08 10:30:00,270.16,270.31,268.74,269.56,2795.0,270.16,270.31,268.74,269.56,2795.0
2021-09-08 11:00:00,270.0,271.69,269.71,271.69,4100.0,270.0,271.69,269.71,271.69,4100.0
2021-09-08 11:30:00,272.0,272.0,270.48,270.48,4050.0,272.0,272.0,270.48,270.48,4050.0
2021-09-08 12:00:00,270.62,272.04,270.41,272.04,2300.0,270.62,272.04,270.41,272.04,2300.0
2021-09-08 12:30:00,271.9,271.9,271.1,271.1,5356.0,271.9,271.9,271.1,271.1,5356.0
2021-09-08 13:00:00,271.33,271.84,271.1,271.1,2500.0,271.33,271.84,271.1,271.1,2500.0
2021-09-08 13:30:00,271.06,271.06,270.48,270.48,3400.0,271.06,271.06,270.48,270.48,3400.0
2021-09-08 14:00:00,270.34,270.76,269.85,269.89,3812.0,270.34,270.76,269.85,269.89,3812.0
2021-09-08 14:30:00,269.84,270.31,269.75,270.31,1500.0,269.84,270.31,269.75,270.31,1500.0
2021-09-08 15:00:00,270.43,270.45,269.74,269.79,3950.0,270.43,270.45,269.74,269.79,3950.0
2021-09-08 15:30:00,269.76,269.76,268.67,269.04,17289.0,269.76,269.76,268.67,269.04,17289.0
2021-09-09 09:30:00,268.29,271.4,268.29,271.09,1949.0,268.29,271.4,268.29,271.09,1949.0
2021-09-09 10:00:00,271.42,271.42,268.91,270.0,4116.0,271.42,271.42,268.91,270.0,4116.0
2021-09-09 10:30:00,269.26,270.08,268.72,269.24,6505.0,269.26,270.08,268.72,269.24,6505.0
2021-09-09 11:00:00,269.32,269.43,268.01,268.5,3000.0,269.32,269.43,268.01,268.5,3000.0
2021-09-09 11:30:00,267.91,268.95,267.91,268.74,3164.0,267.91,268.95,267.91,268.74,3164.0
2021-09-09 12:00:00,268.51,268.77,268.09,268.47,3761.0,268.51,268.77,268.09,268.47,3761.0
2021-09-09 12:30:00,268.22,268.74,268.05,268.05,3352.0,268.22,268.74,268.05,268.05,3352.0
2021-09-09 13:00:00,268.0,268.1,266.82,266.94,2072.0,268.0,268.1,266.82,266.94,2072.0
2021-09-09 13:30:00,267.1,267.11,266.37,266.76,2355.0,267.1,267.11,266.37,266.76,2355.0
2021-09-09 14:00:00,266.76,267.24,266.53,267.01,2194.0,266.76,267.24,266.53,267.01,2194.0
2021-09-09 14:30:00,266.86,266.91,265.91,266.74,2581.0,266.86,266.91,265.91,266.74,2581.0
2021-09-09 15:00:00,266.96,268.05,266.95,268.05,3678.0,266.96,268.05,266.95,268.05,3678.0
2021-09-09 15:30:00,267.98,268.08,266.8,266.8,11077.0,267.98,268.08,266.8,266.8,11077.0
2021-09-10 09:30:00,268.09,273.96,266.0,266.0,2505.0,268.09,273.96,266.0,266.0,2505.0
2021-09-10 10:00:00,266.06,266.52,265.37,266.47,2000.0,266.06,266.52,265.37,266.47,2000.0
2021-09-10 10:30:00,266.56,267.19,265.23,266.86,2889.0,266.56,267.19,265.23,266.86,2889.0
2021-09-10 11:00:00,266.61,267.91,266.28,267.41,2223.0,266.61,267.91,266.28,267.41,2223.0
2021-09-10 11:30:00,267.58,269.05,267.58,269.05,3474.0,267.58,269.05,267.58,269.05,3474.0
2021-09-10 12:00:00,268.85,269.53,268.54,269.22,3659.0,268.85,269.53,268.54,269.22,3659.0
2021-09-10 12:30:00,269.23,269.42,268.81,268.83,1300.0,269.23,269.42,268.81,268.83,1300.0
2021-09-10 13:00:00,268.52,268.9,268.3,268.52,1123.0,268.52,268.9,268.3,268.52,1123.0
2021-09-10 13:30:00,268.53,269.25,268.53,269.05,4728.0,268.53,269.25,268.53,269.05,4728.0
2021-09-10 14:00:00,269.14,269.73,268.88,268.93,8341.0,269.14,269.73,268.88,268.93,8341.0
2021-09-10 14:30:00,268.84,269.14,268.31,268.48,6819.0,268.84,269.14,268.31,268.48,6819.0
2021-09-10 15:00:00,268.38,268.42,267.29,268.04,20703.0,268.38,268.42,267.29,268.04,20703.0
2021-09-10 15:30:00,267.65,268.18,265.53,265.53,17832.0,267.65,268.18,265.53,265.53,17832.0
2021-09-13 09:30:00,266.11,266.5,258.0,259.81,29084.0,266.11,266.5,258.0,259.81,29084.0
2021-09-13 10:00:00,260.08,260.15,257.07,258.29,14489.0,260.08,260.15,257.07,258.29,14489.0
2021-09-13 10:30:00,258.11,260.51,257.26,259.04,10458.0,258.11,260.51,257.26,259.04,10458.0
2021-09-13 11:00:00,259.74,260.13,256.12,256.13,9396.0,259.74,260.13,256.12,256.13,9396.0
2021-09-13 11:30:00,256.06,256.55,253.93,254.44,11338.0,256.06,256.55,253.93,254.44,11338.0
2021-09-13 12:00:00,254.65,256.21,254.23,255.8,10283.0,254.65,256.21,254.23,255.8,10283.0
2021-09-13 12:30:00,255.81,257.26,255.55,257.22,6677.0,255.81,257.26,255.55,257.22,6677.0
2021-09-13 13:00:00,257.01,257.41,255.94,256.08,9238.0,257.01,257.41,255.94,256.08,9238.0
2021-09-13 13:30:00,256.04,256.43,255.29,255.37,9577.0,256.04,256.43,255.29,255.37,9577.0
2021-09-13 14:00:00,255.51,255.72,254.37,254.79,8558.0,255.51,255.72,254.37,254.79,8558.0
2021-09-13 14:30:00,254.53,255.85,254.29,255.62,8312.0,254.53,255.85,254.29,255.62,8312.0
2021-09-13 15:00:00,255.36,255.43,254.49,255.01,12922.0,255.36,255.43,254.49,255.01,12922.0
2021-09-13 15:30:00,254.83,257.23,254.8,257.22,38459.0,254.83,257.23,254.8,257.22,38459.0
2021-09-14 09:30:00,260.54,260.54,258.25,258.79,4310.0,260.54,260.54,258.25,258.79,4310.0
2021-09-14 10:00:00,258.29,260.35,257.41,259.56,8509.0,258.29,260.35,257.41,259.56,8509.0
2021-09-14 10:30:00,259.98,260.9,259.76,260.9,3685.0,259.98,260.9,259.76,260.9,3685.0
2021-09-14 11:00:00,261.55,263.73,261.34,263.37,4300.0,261.55,263.73,261.34,263.37,4300.0
2021-09-14 11:30:00,263.54,264.26,263.31,263.7,3941.0,263.54,264.26,263.31,263.7,3941.0
2021-09-14 12:00:00,263.81,264.12,263.25,263.41,2200.0,263.81,264.12,263.25,263.41,2200.0
2021-09-14 12:30:00,263.15,263.15,262.06,262.28,1852.0,263.15,263.15,262.06,262.28,1852.0
2021-09-14 13:00:00,262.39,262.39,261.05,261.7,3264.0,262.39,262.39,261.05,261.7,3264.0
2021-09-14 13:30:00,261.56,264.38,261.48,263.72,18771.0,261.56,264.38,261.48,263.72,18771.0
2021-09-14 14:00:00,263.72,264.09,262.9,263.97,14948.0,263.72,264.09,262.9,263.97,14948.0
2021-09-14 14:30:00,263.5,266.66,263.43,266.61,22441.0,263.5,266.66,263.43,266.61,22441.0
2021-09-14 15:00:00,266.18,266.66,265.89,266.5,15722.0,266.18,266.66,265.89,266.5,15722.0
2021-09-14 15:30:00,266.49,267.15,265.59,267.02,67694.0,266.49,267.15,265.59,267.02,67694.0
2021-09-15 09:30:00,267.0,269.98,267.0,268.98,46430.0,267.0,269.98,267.0,268.98,46430.0
2021-09-15 10:00:00,269.09,269.7,268.16,269.52,50761.0,269.09,269.7,268.16,269.52,50761.0
2021-09-15 10:30:00,269.75,270.08,268.94,269.15,20966.0,269.75,270.08,268.94,269.15,20966.0
2021-09-15 11:00:00,269.09,269.5,268.43,269.24,49806.0,269.09,269.5,268.43,269.24,49806.0
2021-09-15 11:30:00,269.22,271.05,268.73,270.6,30690.0,269.22,271.05,268.73,270.6,30690.0
2021-09-15 12:00:00,270.43,271.97,270.3,271.42,11841.0,270.43,271.97,270.3,271.42,11841.0
2021-09-15 12:30:00,271.61,274.53,270.84,274.28,28951.0,271.61,274.53,270.84,274.28,28951.0
2021-09-15 13:00:00,274.06,274.88,272.32,272.89,59110.0,274.06,274.88,272.32,272.89,59110.0
2021-09-15 13:30:00,272.88,273.12,270.35,270.48,26857.0,272.88,273.12,270.35,270.48,26857.0
2021-09-15 14:00:00,270.65,271.62,270.49,271.43,4598.0,270.65,271.62,270.49,271.43,4598.0
2021-09-15 14:30:00,271.43,272.83,271.43,272.31,10245.0,271.43,272.83,271.43,272.31,10245.0
2021-09-15 15:00:00,272.5,272.83,271.57,271.57,32517.0,272.5,272.83,271.57,271.57,32517.0
2021-09-15 15:30:00,271.44,273.21,271.44,273.21,49979.0,271.44,273.21,271.44,273.21,49979.0
2021-09-16 09:30:00,271.73,273.5,270.08,273.5,7300.0,271.73,273.5,270.08,273.5,7300.0
2021-09-16 10:00:00,272.5,274.25,272.44,273.9,6068.0,272.5,274.25,272.44,273.9,6068.0
2021-09-16 10:30:00,275.26,276.02,274.95,274.95,4068.0,275.26,276.02,274.95,274.95,4068.0
2021-09-16 11:00:00,274.71,274.71,273.31,274.57,4875.0,274.71,274.71,273.31,274.57,4875.0
2021-09-16 11:30:00,274.65,275.0,273.69,274.06,6695.0,274.65,275.0,273.69,274.06,6695.0
2021-09-16 12:00:00,274.03,274.59,273.92,274.29,1637.0,274.03,274.59,273.92,274.29,1637.0
2021-09-16 12:30:00,274.47,274.47,273.54,274.31,3200.0,274.47,274.47,273.54,274.31,3200.0
2021-09-16 13:00:00,274.0,274.88,273.94,274.79,16418.0,274.0,274.88,273.94,274.79,16418.0
2021-09-16 13:30:00,274.9,275.88,274.8,275.88,5682.0,274.9,275.88,274.8,275.88,5682.0
2021-09-16 14:00:00,276.02,277.29,276.02,276.98,12724.0,276.02,277.29,276.02,276.98,12724.0
2021-09-16 14:30:00,277.18,277.51,276.94,277.25,11505.0,277.18,277.51,276.94,277.25,11505.0
2021-09-16 15:00:00,277.33,278.38,277.12,277.55,27996.0,277.33,278.38,277.12,277.55,27996.0
2021-09-16 15:30:00,277.48,278.46,277.44,278.05,55355.0,277.48,278.46,277.44,278.05,55355.0
2021-09-17 09:30:00,276.95,279.16,276.06,277.11,42578.0,276.95,279.16,276.06,277.11,42578.0
2021-09-17 10:00:00,276.22,277.16,275.31,276.91,23214.0,276.22,277.16,275.31,276.91,23214.0
2021-09-17 10:30:00,276.26,277.2,275.87,275.87,10892.0,276.26,277.2,275.87,275.87,10892.0
2021-09-17 11:00:00,275.59,275.6,272.88,273.95,5825.0,275.59,275.6,272.88,273.95,5825.0
2021-09-17 11:30:00,273.87,274.1,272.96,273.35,7585.0,273.87,274.1,272.96,273.35,7585.0
2021-09-17 12:00:00,273.5,274.34,273.5,273.86,8312.0,273.5,274.34,273.5,273.86,8312.0
2021-09-17 12:30:00,273.73,275.01,273.73,274.85,5536.0,273.73,275.01,273.73,274.85,5536.0
2021-09-17 13:00:00,274.67,274.71,273.98,274.25,2600.0,274.67,274.71,273.98,274.25,2600.0
2021-09-17 13:30:00,274.23,275.09,273.9,274.95,6800.0,274.23,275.09,273.9,274.95,6800.0
2021-09-17 14:00:00,275.03,275.31,273.94,274.44,2257.0,275.03,275.31,273.94,274.44,2257.0
2021-09-17 14:30:00,274.0,274.73,273.74,273.76,3853.0,274.0,274.73,273.74,273.76,3853.0
2021-09-17 15:00:00,274.0,274.94,273.86,274.6,10403.0,274.0,274.94,273.86,274.6,10403.0
2021-09-17 15:30:00,274.77,276.5,274.07,275.51,43180.0,274.77,276.5,274.07,275.51,43180.0
2021-09-20 09:30:00,268.36,272.61,266.59,272.25,11405.0,268.36,272.61,266.59,272.25,11405.0
2021-09-20 10:00:00,272.95,273.61,272.41,273.32,31686.0,272.95,273.61,272.41,273.32,31686.0
2021-09-20 10:30:00,273.0,274.28,272.62,273.21,13286.0,273.0,274.28,272.62,273.21,13286.0
2021-09-20 11:00:00,273.43,274.29,272.96,274.26,3577.0,273.43,274.29,272.96,274.26,3577.0
2021-09-20 11:30:00,274.3,274.56,273.0,273.09,3180.0,274.3,274.56,273.0,273.09,3180.0
2021-09-20 12:00:00,273.01,274.05,272.82,274.05,20200.0,273.01,274.05,272.82,274.05,20200.0
2021-09-20 12:30:00,273.79,274.96,273.79,274.74,2400.0,273.79,274.96,273.79,274.74,2400.0
2021-09-20 13:00:00,274.84,275.3,274.19,275.3,900.0,274.84,275.3,274.19,275.3,900.0
2021-09-20 13:30:00,275.21,276.64,275.21,276.31,2167.0,275.21,276.64,275.21,276.31,2167.0
2021-09-20 14:00:00,276.33,276.33,274.17,274.29,2598.0,276.33,276.33,274.17,274.29,2598.0
2021-09-20 14:30:00,274.15,274.71,273.06,274.46,26184.0,274.15,274.71,273.06,274.46,26184.0
2021-09-20 15:00:00,274.31,275.05,273.98,275.05,8525.0,274.31,275.05,273.98,275.05,8525.0
2021-09-20 15:30:00,275.16,278.9,275.02,278.79,33015.0,275.16,278.9,275.02,278.79,33015.0
2021-09-21 09:30:00,281.54,284.19,280.28,282.98,56995.0,281.54,284.19,280.28,282.98,56995.0
2021-09-21 10:00:00,282.87,283.0,279.66,281.0,18749.0,282.87,283.0,279.66,281.0,18749.0
2021-09-21 10:30:00,281.06,281.45,280.21,281.45,68961.0,281.06,281.45,280.21,281.45,68961.0
2021-09-21 11:00:00,281.36,283.99,280.94,283.91,4205.0,281.36,283.99,280.94,283.91,4205.0
2021-09-21 11:30:00,283.99,285.01,283.57,284.15,3476.0,283.99,285.01,283.57,284.15,3476.0
2021-09-21 12:00:00,284.31,285.29,284.26,285.2,16848.0,284.31,285.29,284.26,285.2,16848.0
2021-09-21 12:30:00,285.1,285.47,284.88,285.24,10954.0,285.1,285.47,284.88,285.24,10954.0
2021-09-21 13:00:00,285.2,285.73,284.9,285.16,15080.0,285.2,285.73,284.9,285.16,15080.0
2021-09-21 13:30:00,285.03,285.98,284.72,285.31,9465.0,285.03,285.98,284.72,285.31,9465.0
2021-09-21 14:00:00,285.6,285.72,283.65,283.91,18617.0,285.6,285.72,283.65,283.91,18617.0
2021-09-21 14:30:00,284.19,285.71,284.15,284.92,3489.0,284.19,285.71,284.15,284.92,3489.0
2021-09-21 15:00:00,285.5,286.8,285.32,285.89,7557.0,285.5,286.8,285.32,285.89,7557.0
2021-09-21 15:30:00,286.12,286.41,284.24,284.75,32822.0,286.12,286.41,284.24,284.75,32822.0
2021-09-22 09:30:00,284.23,286.01,282.8,285.57,10539.0,284.23,286.01,282.8,285.57,10539.0
2021-09-22 10:00:00,286.0,287.25,285.43,286.88,6105.0,286.0,287.25,285.43,286.88,6105.0
2021-09-22 10:30:00,287.48,288.8,287.48,288.05,2651.0,287.48,288.8,287.48,288.05,2651.0
2021-09-22 11:00:00,287.74,288.94,287.73,288.37,5213.0,287.74,288.94,287.73,288.37,5213.0
2021-09-22 11:30:00,288.13,289.14,288.13,288.73,2398.0,288.13,289.14,288.13,288.73,2398.0
2021-09-22 12:00:00,288.62,289.96,288.13,289.28,9101.0,288.62,289.96,288.13,289.28,9101.0
2021-09-22 12:30:00,289.44,289.52,288.78,288.9,1600.0,289.44,289.52,288.78,288.9,1600.0
2021-09-22 13:00:00,289.24,289.38,288.86,289.31,2361.0,289.24,289.38,288.86,289.31,2361.0
2021-09-22 13:30:00,289.73,290.02,289.25,290.02,3386.0,289.73,290.02,289.25,290.02,3386.0
2021-09-22 14:00:00,290.01,290.44,289.43,289.66,5948.0,290.01,290.44,289.43,289.66,5948.0
2021-09-22 14:30:00,289.5,289.81,287.48,287.92,8686.0,289.5,289.81,287.48,287.92,8686.0
2021-09-22 15:00:00,287.8,289.34,287.69,289.23,5057.0,287.8,289.34,287.69,289.23,5057.0
2021-09-22 15:30:00,289.38,290.27,288.48,288.77,18179.0,289.38,290.27,288.48,288.77,18179.0
2021-09-23 09:30:00,291.71,292.12,288.31,292.12,8305.0,291.71,292.12,288.31,292.12,8305.0
2021-09-23 10:00:00,293.2,293.2,291.55,292.44,8771.0,293.2,293.2,291.55,292.44,8771.0
2021-09-23 10:30:00,292.43,293.3,292.3,292.31,5757.0,292.43,293.3,292.3,292.31,5757.0
2021-09-23 11:00:00,292.3,292.3,290.26,290.58,10102.0,292.3,292.3,290.26,290.58,10102.0
2021-09-23 11:30:00,290.32,291.11,290.29,291.11,3253.0,290.32,291.11,290.29,291.11,3253.0
2021-09-23 12:00:00,290.88,291.05,290.25,290.89,4350.0,290.88,291.05,290.25,290.89,4350.0
2021-09-23 12:30:00,291.09,292.38,290.91,292.1,3916.0,291.09,292.38,290.91,292.1,3916.0
2021-09-23 13:00:00,292.24,293.32,292.24,293.31,4072.0,292.24,293.32,292.24,293.31,4072.0
2021-09-23 13:30:00,293.55,293.81,293.21,293.57,4353.0,293.55,293.81,293.21,293.57,4353.0
2021-09-23 14:00:00,293.66,294.52,293.46,294.37,5000.0,293.66,294.52,293.46,294.37,5000.0
2021-09-23 14:30:00,294.54,295.55,294.2,295.44,4702.0,294.54,295.55,294.2,295.44,4702.0
2021-09-23 15:00:00,295.52,296.96,295.37,296.31,9757.0,295.52,296.96,295.37,296.31,9757.0
2021-09-23 15:30:00,296.56,297.53,296.51,296.9,25049.0,296.56,297.53,296.51,296.9,25049.0
2021-09-24 09:30:00,295.64,296.97,294.13,295.75,6871.0,295.64,296.97,294.13,295.75,6871.0
2021-09-24 10:00:00,295.52,296.78,294.72,296.56,12011.0,295.52,296.78,294.72,296.56,12011.0
2021-09-24 10:30:00,296.51,297.79,296.19,296.67,12688.0,296.51,297.79,296.19,296.67,12688.0
2021-09-24 11:00:00,296.37,297.9,296.37,296.94,7386.0,296.37,297.9,296.37,296.94,7386.0
2021-09-24 11:30:00,296.92,297.1,295.95,296.61,6500.0,296.92,297.1,295.95,296.61,6500.0
2021-09-24 12:00:00,297.02,297.77,296.95,297.77,845.0,297.02,297.77,296.95,297.77,845.0
2021-09-24 12:30:00,298.55,298.55,297.3,297.3,4872.0,298.55,298.55,297.3,297.3,4872.0
2021-09-24 13:00:00,297.42,297.42,296.73,296.96,2200.0,297.42,297.42,296.73,296.96,2200.0
2021-09-24 13:30:00,297.11,297.36,296.46,296.87,3851.0,297.11,297.36,296.46,296.87,3851.0
2021-09-24 14:00:00,297.02,297.02,296.21,296.34,4371.0,297.02,297.02,296.21,296.34,4371.0
2021-09-24 14:30:00,296.66,298.63,296.66,298.63,3200.0,296.66,298.63,296.66,298.63,3200.0
2021-09-24 15:00:00,298.51,298.55,297.46,297.88,7096.0,298.51,298.55,297.46,297.88,7096.0
2021-09-24 15:30:00,298.07,298.2,297.13,297.26,26014.0,298.07,298.2,297.13,297.26,26014.0
2021-09-27 09:30:00,295.9,295.9,289.08,291.6,17195.0,295.9,295.9,289.08,291.6,17195.0
2021-09-27 10:00:00,291.49,292.69,290.59,292.59,17423.0,291.49,292.69,290.59,292.59,17423.0
2021-09-27 10:30:00,292.88,293.93,291.85,291.86,27110.0,292.88,293.93,291.85,291.86,27110.0
2021-09-27 11:00:00,291.87,292.42,290.8,291.39,19989.0,291.87,292.42,290.8,291.39,19989.0
2021-09-27 11:30:00,291.39,291.62,289.17,289.69,20450.0,291.39,291.62,289.17,289.69,20450.0
2021-09-27 12:00:00,289.63,292.01,289.5,291.87,11762.0,289.63,292.01,289.5,291.87,11762.0
2021-09-27 12:30:00,291.96,292.17,290.08,290.09,4867.0,291.96,292.17,290.08,290.09,4867.0
2021-09-27 13:00:00,289.94,291.47,289.94,291.46,6200.0,289.94,291.47,289.94,291.46,6200.0
2021-09-27 13:30:00,291.31,291.5,290.61,291.5,3906.0,291.31,291.5,290.61,291.5,3906.0
2021-09-27 14:00:00,291.92,292.94,291.74,292.94,7642.0,291.92,292.94,291.74,292.94,7642.0
2021-09-27 14:30:00,292.77,292.99,292.39,292.62,4100.0,292.77,292.99,292.39,292.62,4100.0
2021-09-27 15:00:00,292.15,292.54,292.01,292.36,9288.0,292.15,292.54,292.01,292.36,9288.0
2021-09-27 15:30:00,292.41,293.03,291.98,292.54,19474.0,292.41,293.03,291.98,292.54,19474.0
2021-09-28 09:30:00,287.32,288.44,283.4,287.13,11270.0,287.32,288.44,283.4,287.13,11270.0
2021-09-28 10:00:00,285.71,285.71,282.3,283.42,6713.0,285.71,285.71,282.3,283.42,6713.0
2021-09-28 10:30:00,283.89,285.5,282.6,284.29,7659.0,283.89,285.5,282.6,284.29,7659.0
2021-09-28 11:00:00,284.77,284.8,280.66,280.66,8607.0,284.77,284.8,280.66,280.66,8607.0
2021-09-28 11:30:00,280.43,282.51,280.24,282.51,6607.0,280.43,282.51,280.24,282.51,6607.0
2021-09-28 12:00:00,282.36,283.58,281.62,282.94,7290.0,282.36,283.58,281.62,282.94,7290.0
2021-09-28 12:30:00,282.75,282.75,280.8,282.15,11503.0,282.75,282.75,280.8,282.15,11503.0
2021-09-28 13:00:00,282.2,283.33,281.52,283.0,5149.0,282.2,283.33,281.52,283.0,5149.0
2021-09-28 13:30:00,282.91,282.91,281.29,281.38,5300.0,282.91,282.91,281.29,281.38,5300.0
2021-09-28 14:00:00,281.5,282.48,280.71,282.3,11502.0,281.5,282.48,280.71,282.3,11502.0
2021-09-28 14:30:00,282.3,283.38,281.63,283.23,21978.0,282.3,283.38,281.63,283.23,21978.0
2021-09-28 15:00:00,283.21,283.37,280.22,280.43,7221.0,283.21,283.37,280.22,280.43,7221.0
2021-09-28 15:30:00,280.19,280.44,278.26,278.76,33955.0,280.19,280.44,278.26,278.76,33955.0
2021-09-29 09:30:00,281.36,283.41,280.45,282.88,11455.0,281.36,283.41,280.45,282.88,11455.0
2021-09-29 10:00:00,283.25,283.45,280.14,280.57,7042.0,283.25,283.45,280.14,280.57,7042.0
2021-09-29 10:30:00,280.13,281.01,279.06,280.02,7041.0,280.13,281.01,279.06,280.02,7041.0
2021-09-29 11:00:00,280.27,280.27,279.12,280.07,2811.0,280.27,280.27,279.12,280.07,2811.0
2021-09-29 11:30:00,280.04,280.92,279.33,280.31,3757.0,280.04,280.92,279.33,280.31,3757.0
2021-09-29 12:00:00,280.46,280.46,276.52,277.02,23623.0,280.46,280.46,276.52,277.02,23623.0
2021-09-29 12:30:00,277.23,278.59,276.87,277.56,9806.0,277.23,278.59,276.87,277.56,9806.0
2021-09-29 13:00:00,277.3,278.93,277.0,277.01,15267.0,277.3,278.93,277.0,277.01,15267.0
2021-09-29 13:30:00,277.18,278.27,276.49,277.95,15736.0,277.18,278.27,276.49,277.95,15736.0
2021-09-29 14:00:00,278.27,280.25,278.27,278.91,7390.0,278.27,280.25,278.27,278.91,7390.0
2021-09-29 14:30:00,279.17,279.62,278.6,279.31,11080.0,279.17,279.62,278.6,279.31,11080.0
2021-09-29 15:00:00,279.57,279.61,278.75,279.36,8200.0,279.57,279.61,278.75,279.36,8200.0
2021-09-29 15:30:00,279.38,279.63,277.61,278.81,33279.0,279.38,279.63,277.61,278.81,33279.0
2021-09-30 09:30:00,280.65,284.68,280.65,283.01,7398.0,280.65,284.68,280.65,283.01,7398.0
2021-09-30 10:00:00,282.46,283.51,281.2,283.5,7225.0,282.46,283.51,281.2,283.5,7225.0
2021-09-30 10:30:00,282.93,284.72,282.92,283.88,8463.0,282.93,284.72,282.92,283.88,8463.0
2021-09-30 11:00:00,283.14,284.78,283.14,284.73,9089.0,283.14,284.78,283.14,284.73,9089.0
2021-09-30 11:30:00,285.15,285.15,282.75,282.91,5402.0,285.15,285.15,282.75,282.91,5402.0
2021-09-30 12:00:00,283.16,283.16,281.52,281.93,5949.0,283.16,283.16,281.52,281.93,5949.0
2021-09-30 12:30:00,281.82,282.64,281.04,282.16,5513.0,281.82,282.64,281.04,282.16,5513.0
2021-09-30 13:00:00,282.07,282.54,280.77,280.9,7234.0,282.07,282.54,280.77,280.9,7234.0
2021-09-30 13:30:00,280.85,281.64,280.81,280.99,2678.0,280.85,281.64,280.81,280.99,2678.0
2021-09-30 14:00:00,281.61,283.12,281.61,282.96,7888.0,281.61,283.12,281.61,282.96,7888.0
2021-09-30 14:30:00,282.96,283.97,282.59,283.74,8778.0,282.96,283.97,282.59,283.74,8778.0
2021-09-30 15:00:00,283.58,283.94,282.49,282.49,4976.0,283.58,283.94,282.49,282.49,4976.0
2021-09-30 15:30:00,282.25,283.13,279.04,280.32,30515.0,282.25,283.13,279.04,280.32,30515.0
2021-10-01 09:30:00,281.52,282.1,278.14,278.28,13307.0,281.52,282.1,278.14,278.28,13307.0
2021-10-01 10:00:00,278.67,278.82,275.1,275.78,19302.0,278.67,278.82,275.1,275.78,19302.0
2021-10-01 10:30:00,275.45,279.32,274.47,279.19,4301.0,275.45,279.32,274.47,279.19,4301.0
2021-10-01 11:00:00,279.43,279.94,278.24,279.44,8367.0,279.43,279.94,278.24,279.44,8367.0
2021-10-01 11:30:00,279.1,280.23,278.78,279.87,9446.0,279.1,280.23,278.78,279.87,9446.0
2021-10-01 12:00:00,279.82,280.19,279.5,279.96,4121.0,279.82,280.19,279.5,279.96,4121.0
2021-10-01 12:30:00,280.1,281.36,279.96,281.35,7568.0,280.1,281.36,279.96,281.35,7568.0
2021-10-01 13:00:00,281.19,282.21,281.14,282.14,5200.0,281.19,282.21,281.14,282.14,5200.0
2021-10-01 13:30:00,282.25,283.63,282.24,283.63,7747.0,282.25,283.63,282.24,283.63,7747.0
2021-10-01 14:00:00,283.78,284.88,283.74,284.47,8450.0,283.78,284.88,283.74,284.47,8450.0
2021-10-01 14:30:00,284.35,285.04,284.32,284.98,7512.0,284.35,285.04,284.32,284.98,7512.0
2021-10-01 15:00:00,285.06,286.33,284.98,285.03,7300.0,285.06,286.33,284.98,285.03,7300.0
2021-10-01 15:30:00,284.75,285.68,284.15,285.02,21800.0,284.75,285.68,284.15,285.02,21800.0
2021-10-04 09:30:00,283.22,284.42,277.01,279.06,18834.0,283.22,284.42,277.01,279.06,18834.0
2021-10-04 10:00:00,279.09,279.09,273.72,274.87,10462.0,279.09,279.09,273.72,274.87,10462.0
2021-10-04 10:30:00,275.18,275.18,272.05,274.23,5168.0,275.18,275.18,272.05,274.23,5168.0
2021-10-04 11:00:00,273.95,275.73,272.66,274.88,12703.0,273.95,275.73,272.66,274.88,12703.0
2021-10-04 11:30:00,274.83,274.83,272.52,272.58,6136.0,274.83,274.83,272.52,272.58,6136.0
2021-10-04 12:00:00,273.15,273.15,272.25,273.0,5500.0,273.15,273.15,272.25,273.0,5500.0
2021-10-04 12:30:00,272.86,272.96,270.78,271.61,6328.0,272.86,272.96,270.78,271.61,6328.0
2021-10-04 13:00:00,271.19,271.58,270.59,271.37,8657.0,271.19,271.58,270.59,271.37,8657.0
2021-10-04 13:30:00,271.37,272.88,271.06,272.54,5200.0,271.37,272.88,271.06,272.54,5200.0
2021-10-04 14:00:00,272.8,274.55,272.68,273.77,4347.0,272.8,274.55,272.68,273.77,4347.0
2021-10-04 14:30:00,274.3,275.71,273.74,275.55,5457.0,274.3,275.71,273.74,275.55,5457.0
2021-10-04 15:00:00,275.68,275.99,272.91,273.3,9085.0,275.68,275.99,272.91,273.3,9085.0
2021-10-04 15:30:00,273.36,274.77,271.47,274.03,49482.0,273.36,274.77,271.47,274.03,49482.0
2021-10-05 09:30:00,275.35,278.18,275.35,276.13,6200.0,275.35,278.18,275.35,276.13,6200.0
2021-10-05 10:00:00,275.91,278.29,275.91,276.81,9829.0,275.91,278.29,275.91,276.81,9829.0
2021-10-05 10:30:00,276.96,279.38,276.73,278.99,14346.0,276.96,279.38,276.73,278.99,14346.0
2021-10-05 11:00:00,278.99,279.69,277.57,277.86,9466.0,278.99,279.69,277.57,277.86,9466.0
2021-10-05 11:30:00,277.86,278.42,277.11,277.4,5710.0,277.86,278.42,277.11,277.4,5710.0
2021-10-05 12:00:00,277.54,278.96,277.47,277.48,4300.0,277.54,278.96,277.47,277.48,4300.0
2021-10-05 12:30:00,277.67,278.0,276.87,277.87,13674.0,277.67,278.0,276.87,277.87,13674.0
2021-10-05 13:00:00,277.87,278.29,277.53,278.19,3590.0,277.87,278.29,277.53,278.19,3590.0
2021-10-05 13:30:00,278.36,278.46,277.82,278.22,4581.0,278.36,278.46,277.82,278.22,4581.0
2021-10-05 14:00:00,278.24,278.24,277.54,277.61,5537.0,278.24,278.24,277.54,277.61,5537.0
2021-10-05 14:30:00,277.78,278.47,277.08,277.25,7172.0,277.78,278.47,277.08,277.25,7172.0
2021-10-05 15:00:00,277.29,277.44,276.06,276.07,5466.0,277.29,277.44,276.06,276.07,5466.0
2021-10-05 15:30:00,276.24,277.64,276.2,276.45,28595.0,276.24,277.64,276.2,276.45,28595.0
2021-10-06 09:30:00,273.62,277.53,272.35,273.26,8051.0,273.62,277.53,272.35,273.26,8051.0
2021-10-06 10:00:00,273.83,275.0,272.06,274.77,8242.0,273.83,275.0,272.06,274.77,8242.0
2021-10-06 10:30:00,275.56,276.84,275.29,275.78,10803.0,275.56,276.84,275.29,275.78,10803.0
2021-10-06 11:00:00,275.46,275.97,272.72,272.72,7512.0,275.46,275.97,272.72,272.72,7512.0
2021-10-06 11:30:00,273.03,275.61,272.91,275.61,4904.0,273.03,275.61,272.91,275.61,4904.0
2021-10-06 12:00:00,275.19,275.57,273.77,273.77,10342.0,275.19,275.57,273.77,273.77,10342.0
2021-10-06 12:30:00,274.51,275.11,274.33,274.42,4233.0,274.51,275.11,274.33,274.42,4233.0
2021-10-06 13:00:00,274.49,274.77,273.97,274.71,5000.0,274.49,274.77,273.97,274.71,5000.0
2021-10-06 13:30:00,274.98,276.15,274.6,276.04,12133.0,274.98,276.15,274.6,276.04,12133.0
2021-10-06 14:00:00,276.29,277.25,275.91,276.99,9308.0,276.29,277.25,275.91,276.99,9308.0
2021-10-06 14:30:00,277.09,277.7,276.86,277.18,48390.0,277.09,277.7,276.86,277.18,48390.0
2021-10-06 15:00:00,277.28,277.81,276.6,277.45,33436.0,277.28,277.81,276.6,277.45,33436.0
2021-10-06 15:30:00,277.38,277.48,276.61,276.64,30854.0,277.38,277.48,276.61,276.64,30854.0
2021-10-07 09:30:00,278.77,281.4,278.77,280.1,9304.0,278.77,281.4,278.77,280.1,9304.0
2021-10-07 10:00:00,280.2,281.97,279.47,280.68,18402.0,280.2,281.97,279.47,280.68,18402.0
2021-10-07 10:30:00,281.0,283.55,280.71,282.45,6850.0,281.0,283.55,280.71,282.45,6850.0
2021-10-07 11:00:00,282.45,283.91,282.45,282.8,36190.0,282.45,283.91,282.45,282.8,36190.0
2021-10-07 11:30:00,282.69,282.83,281.09,281.72,8146.0,282.69,282.83,281.09,281.72,8146.0
2021-10-07 12:00:00,281.69,283.7,281.69,283.36,4306.0,281.69,283.7,281.69,283.36,4306.0
2021-10-07 12:30:00,283.35,283.47,282.55,282.74,5050.0,283.35,283.47,282.55,282.74,5050.0
2021-10-07 13:00:00,282.74,282.93,282.6,282.63,6201.0,282.74,282.93,282.6,282.63,6201.0
2021-10-07 13:30:00,282.7,282.81,282.12,282.64,10680.0,282.7,282.81,282.12,282.64,10680.0
2021-10-07 14:00:00,282.46,282.53,281.25,281.26,5429.0,282.46,282.53,281.25,281.26,5429.0
2021-10-07 14:30:00,281.54,281.6,280.59,281.11,7202.0,281.54,281.6,280.59,281.11,7202.0
2021-10-07 15:00:00,281.03,281.19,280.28,280.5,9375.0,281.03,281.19,280.28,280.5,9375.0
2021-10-07 15:30:00,280.61,281.01,279.81,280.47,26983.0,280.61,281.01,279.81,280.47,26983.0
2021-10-08 09:30:00,283.06,283.52,278.06,280.13,3245.0,283.06,283.52,278.06,280.13,3245.0
2021-10-08 10:00:00,280.13,281.5,280.13,280.68,2675.0,280.13,281.5,280.13,280.68,2675.0
2021-10-08 10:30:00,280.6,280.6,278.15,278.28,6820.0,280.6,280.6,278.15,278.28,6820.0
2021-10-08 11:00:00,278.76,279.1,278.07,278.88,2744.0,278.76,279.1,278.07,278.88,2744.0
2021-10-08 11:30:00,278.38,278.39,276.39,276.78,14125.0,278.38,278.39,276.39,276.78,14125.0
2021-10-08 12:00:00,277.01,277.42,276.58,277.01,2381.0,277.01,277.42,276.58,277.01,2381.0
2021-10-08 12:30:00,277.26,278.01,276.96,277.73,3752.0,277.26,278.01,276.96,277.73,3752.0
2021-10-08 13:00:00,277.51,277.52,276.55,276.66,14775.0,277.51,277.52,276.55,276.66,14775.0
2021-10-08 13:30:00,276.55,278.24,276.49,278.02,3247.0,276.55,278.24,276.49,278.02,3247.0
2021-10-08 14:00:00,277.99,278.37,277.13,277.13,7237.0,277.99,278.37,277.13,277.13,7237.0
2021-10-08 14:30:00,277.26,277.5,276.7,277.2,6318.0,277.26,277.5,276.7,277.2,6318.0
2021-10-08 15:00:00,277.49,277.55,276.6,276.61,6543.0,277.49,277.55,276.6,276.61,6543.0
2021-10-08 15:30:00,276.57,276.65,275.21,275.5,36696.0,276.57,276.65,275.21,275.5,36696.0
2021-10-11 09:30:00,274.38,277.06,273.04,276.56,25536.0,274.38,277.06,273.04,276.56,25536.0
2021-10-11 10:00:00,276.48,277.84,276.19,276.94,4290.0,276.48,277.84,276.19,276.94,4290.0
2021-10-11 10:30:00,277.02,277.11,275.76,276.72,3622.0,277.02,277.11,275.76,276.72,3622.0
2021-10-11 11:00:00,277.08,278.08,277.02,277.4,2986.0,277.08,278.08,277.02,277.4,2986.0
2021-10-11 11:30:00,277.33,277.55,276.9,277.21,3624.0,277.33,277.55,276.9,277.21,3624.0
2021-10-11 12:00:00,277.13,277.46,276.77,277.22,2206.0,277.13,277.46,276.77,277.22,2206.0
2021-10-11 12:30:00,277.1,277.25,276.93,277.18,5006.0,277.1,277.25,276.93,277.18,5006.0
2021-10-11 13:00:00,277.05,277.05,275.79,275.87,2211.0,277.05,277.05,275.79,275.87,2211.0
2021-10-11 13:30:00,275.74,276.46,275.73,276.26,27090.0,275.74,276.46,275.73,276.26,27090.0
2021-10-11 14:00:00,276.28,276.7,276.06,276.06,2800.0,276.28,276.7,276.06,276.06,2800.0
2021-10-11 14:30:00,276.06,276.17,275.74,276.03,4066.0,276.06,276.17,275.74,276.03,4066.0
2021-10-11 15:00:00,275.64,276.11,275.42,275.42,26546.0,275.64,276.11,275.42,275.42,26546.0
2021-10-11 15:30:00,275.55,275.57,272.7,273.5,80370.0,275.55,275.57,272.7,273.5,80370.0
2021-10-12 09:30:00,275.89,277.03,274.06,274.4,3979.0,275.89,277.03,274.06,274.4,3979.0
2021-10-12 10:00:00,274.52,277.47,274.08,275.89,3312.0,274.52,277.47,274.08,275.89,3312.0
2021-10-12 10:30:00,277.99,278.38,277.28,277.52,6974.0,277.99,278.38,277.28,277.52,6974.0
2021-10-12 11:00:00,277.5,278.7,276.95,277.11,6358.0,277.5,278.7,276.95,277.11,6358.0
2021-10-12 11:30:00,277.34,278.87,276.73,278.87,5000.0,277.34,278.87,276.73,278.87,5000.0
2021-10-12 12:00:00,279.23,280.72,279.23,280.5,3452.0,279.23,280.72,279.23,280.5,3452.0
2021-10-12 12:30:00,280.68,280.68,279.7,280.49,7553.0,280.68,280.68,279.7,280.49,7553.0
2021-10-12 13:00:00,280.48,281.18,279.83,281.09,2581.0,280.48,281.18,279.83,281.09,2581.0
2021-10-12 13:30:00,280.94,281.65,280.94,281.65,2900.0,280.94,281.65,280.94,281.65,2900.0
2021-10-12 14:00:00,281.29,282.37,281.29,281.84,4893.0,281.29,282.37,281.29,281.84,4893.0
2021-10-12 14:30:00,281.74,281.74,279.48,279.48,19218.0,281.74,281.74,279.48,279.48,19218.0
2021-10-12 15:00:00,279.31,279.31,277.76,278.28,7607.0,279.31,279.31,277.76,278.28,7607.0
2021-10-12 15:30:00,278.03,278.27,276.31,276.64,28288.0,278.03,278.27,276.31,276.64,28288.0
2021-10-13 09:30:00,280.0,282.88,279.56,280.04,11673.0,280.0,282.88,279.56,280.04,11673.0
2021-10-13 10:00:00,280.58,281.9,279.37,279.37,5200.0,280.58,281.9,279.37,279.37,5200.0
2021-10-13 10:30:00,279.38,280.7,278.62,279.59,8203.0,279.38,280.7,278.62,279.59,8203.0
2021-10-13 11:00:00,280.01,280.72,278.92,279.24,4009.0,280.01,280.72,278.92,279.24,4009.0
2021-10-13 11:30:00,279.76,280.36,278.84,280.15,1841.0,279.76,280.36,278.84,280.15,1841.0
2021-10-13 12:00:00,279.5,280.58,279.46,280.57,1357.0,279.5,280.58,279.46,280.57,1357.0
2021-10-13 12:30:00,280.48,280.63,280.13,280.23,2155.0,280.48,280.63,280.13,280.23,2155.0
2021-10-13 13:00:00,280.2,280.62,279.98,280.62,1600.0,280.2,280.62,279.98,280.62,1600.0
2021-10-13 13:30:00,280.71,280.88,280.46,280.53,4417.0,280.71,280.88,280.46,280.53,4417.0
2021-10-13 14:00:00,280.64,281.16,279.61,280.08,3799.0,280.64,281.16,279.61,280.08,3799.0
2021-10-13 14:30:00,280.34,280.69,279.85,280.69,4400.0,280.34,280.69,279.85,280.69,4400.0
2021-10-13 15:00:00,280.63,280.64,279.86,279.95,5457.0,280.63,280.64,279.86,279.95,5457.0
2021-10-13 15:30:00,280.05,281.84,279.99,281.4,44137.0,280.05,281.84,279.99,281.4,44137.0
2021-10-14 09:30:00,285.45,288.44,284.28,287.88,7801.0,285.45,288.44,284.28,287.88,7801.0
2021-10-14 10:00:00,287.84,288.96,286.72,286.81,4194.0,287.84,288.96,286.72,286.81,4194.0
2021-10-14 10:30:00,286.24,287.03,285.53,286.31,6240.0,286.24,287.03,285.53,286.31,6240.0
2021-10-14 11:00:00,286.37,288.66,286.36,288.66,2747.0,286.37,288.66,286.36,288.66,2747.0
2021-10-14 11:30:00,288.66,289.94,288.62,289.94,8222.0,288.66,289.94,288.62,289.94,8222.0
2021-10-14 12:00:00,289.98,290.46,289.9,290.3,2913.0,289.98,290.46,289.9,290.3,2913.0
2021-10-14 12:30:00,290.3,290.37,289.56,289.56,12302.0,290.3,290.37,289.56,289.56,12302.0
2021-10-14 13:00:00,289.53,289.53,287.53,287.53,3382.0,289.53,289.53,287.53,287.53,3382.0
2021-10-14 13:30:00,287.67,287.69,287.01,287.01,4188.0,287.67,287.69,287.01,287.01,4188.0
2021-10-14 14:00:00,286.78,287.29,286.3,287.29,5160.0,286.78,287.29,286.3,287.29,5160.0
2021-10-14 14:30:00,287.06,287.73,286.58,287.54,5628.0,287.06,287.73,286.58,287.54,5628.0
2021-10-14 15:00:00,287.64,288.98,287.45,288.73,22435.0,287.64,288.98,287.45,288.73,22435.0
2021-10-14 15:30:00,288.67,289.36,288.22,288.67,32918.0,288.67,289.36,288.22,288.67,32918.0
2021-10-15 09:30:00,290.46,291.5,288.54,289.08,4937.0,290.46,291.5,288.54,289.08,4937.0
2021-10-15 10:00:00,288.72,288.98,287.85,288.02,9056.0,288.72,288.98,287.85,288.02,9056.0
2021-10-15 10:30:00,287.81,288.19,286.6,287.42,4900.0,287.81,288.19,286.6,287.42,4900.0
2021-10-15 11:00:00,287.29,288.18,287.18,287.56,8058.0,287.29,288.18,287.18,287.56,8058.0
2021-10-15 11:30:00,287.41,287.41,285.51,286.02,4204.0,287.41,287.41,285.51,286.02,4204.0
2021-10-15 12:00:00,286.13,287.19,285.99,286.18,4073.0,286.13,287.19,285.99,286.18,4073.0
2021-10-15 12:30:00,286.25,286.94,286.2,286.54,4533.0,286.25,286.94,286.2,286.54,4533.0
2021-10-15 13:00:00,286.66,286.66,285.85,285.99,3733.0,286.66,286.66,285.85,285.99,3733.0
2021-10-15 13:30:00,286.19,286.2,284.98,284.98,5006.0,286.19,286.2,284.98,284.98,5006.0
2021-10-15 14:00:00,284.98,286.0,284.98,285.09,4913.0,284.98,286.0,284.98,285.09,4913.0
2021-10-15 14:30:00,285.23,285.67,284.49,284.49,15517.0,285.23,285.67,284.49,284.49,15517.0
2021-10-15 15:00:00,284.55,285.26,283.93,285.18,11086.0,284.55,285.26,283.93,285.18,11086.0
2021-10-15 15:30:00,285.06,285.07,282.67,283.15,32146.0,285.06,285.07,282.67,283.15,32146.0
2021-10-18 09:30:00,282.99,284.86,282.55,283.02,4368.0,282.99,284.86,282.55,283.02,4368.0
2021-10-18 10:00:00,282.95,283.87,282.3,282.91,4618.0,282.95,283.87,282.3,282.91,4618.0
2021-10-18 10:30:00,282.61,283.2,281.93,282.97,7830.0,282.61,283.2,281.93,282.97,7830.0
2021-10-18 11:00:00,283.99,284.23,283.39,283.39,3823.0,283.99,284.23,283.39,283.39,3823.0
2021-10-18 11:30:00,284.05,285.29,283.75,284.73,4526.0,284.05,285.29,283.75,284.73,4526.0
2021-10-18 12:00:00,284.47,285.29,284.03,285.24,111908.0,284.47,285.29,284.03,285.24,111908.0
2021-10-18 12:30:00,285.02,285.32,284.76,284.99,30691.0,285.02,285.32,284.76,284.99,30691.0
2021-10-18 13:00:00,284.98,286.91,284.8,285.4,73050.0,284.98,286.91,284.8,285.4,73050.0
2021-10-18 13:30:00,285.34,285.49,284.75,285.1,8412.0,285.34,285.49,284.75,285.1,8412.0
2021-10-18 14:00:00,285.07,285.45,285.01,285.08,6090.0,285.07,285.45,285.01,285.08,6090.0
2021-10-18 14:30:00,285.09,285.69,284.89,284.94,6615.0,285.09,285.69,284.89,284.94,6615.0
2021-10-18 15:00:00,285.02,286.82,285.01,286.79,115488.0,285.02,286.82,285.01,286.79,115488.0
2021-10-18 15:30:00,286.6,288.98,286.17,288.8,34911.0,286.6,288.98,286.17,288.8,34911.0
2021-10-19 09:30:00,292.79,295.38,288.39,288.73,11126.0,292.79,295.38,288.39,288.73,11126.0
2021-10-19 10:00:00,288.39,288.99,287.4,287.85,8199.0,288.39,288.99,287.4,287.85,8199.0
2021-10-19 10:30:00,288.0,289.49,287.72,289.21,12359.0,288.0,289.49,287.72,289.21,12359.0
2021-10-19 11:00:00,289.14,290.5,289.05,290.5,6943.0,289.14,290.5,289.05,290.5,6943.0
2021-10-19 11:30:00,290.35,290.5,289.86,289.86,6242.0,290.35,290.5,289.86,289.86,6242.0
2021-10-19 12:00:00,289.69,290.48,289.52,290.48,4500.0,289.69,290.48,289.52,290.48,4500.0
2021-10-19 12:30:00,290.66,290.66,289.98,290.51,3500.0,290.66,290.66,289.98,290.51,3500.0
2021-10-19 13:00:00,290.65,291.66,290.6,291.11,4306.0,290.65,291.66,290.6,291.11,4306.0
2021-10-19 13:30:00,290.98,291.26,290.57,290.7,1900.0,290.98,291.26,290.57,290.7,1900.0
2021-10-19 14:00:00,291.19,291.4,290.74,290.86,4575.0,291.19,291.4,290.74,290.86,4575.0
2021-10-19 14:30:00,290.85,290.94,289.77,289.77,3925.0,290.85,290.94,289.77,289.77,3925.0
2021-10-19 15:00:00,290.04,291.49,289.98,291.49,4628.0,290.04,291.49,289.98,291.49,4628.0
2021-10-19 15:30:00,291.66,291.67,290.9,291.0,15325.0,291.66,291.67,290.9,291.0,15325.0
2021-10-20 09:30:00,292.96,293.17,289.81,289.81,2142.0,292.96,293.17,289.81,289.81,2142.0
2021-10-20 10:00:00,290.14,290.91,289.24,290.91,3957.0,290.14,290.91,289.24,290.91,3957.0
2021-10-20 10:30:00,290.54,291.17,290.15,290.62,3229.0,290.54,291.17,290.15,290.62,3229.0
2021-10-20 11:00:00,290.63,291.43,289.92,290.56,4484.0,290.63,291.43,289.92,290.56,4484.0
2021-10-20 11:30:00,290.71,292.31,290.6,292.15,2000.0,290.71,292.31,290.6,292.15,2000.0
2021-10-20 12:00:00,292.5,292.5,292.3,292.31,306.0,292.5,292.5,292.3,292.31,306.0
2021-10-20 12:30:00,292.11,292.23,291.73,292.16,2082.0,292.11,292.23,291.73,292.16,2082.0
2021-10-20 13:00:00,292.57,292.84,291.28,291.83,2631.0,292.57,292.84,291.28,291.83,2631.0
2021-10-20 13:30:00,292.03,292.61,292.02,292.12,1867.0,292.03,292.61,292.02,292.12,1867.0
2021-10-20 14:00:00,292.42,292.55,292.38,292.38,1200.0,292.42,292.55,292.38,292.38,1200.0
2021-10-20 14:30:00,292.42,292.42,291.63,291.8,2489.0,292.42,292.42,291.63,291.8,2489.0
2021-10-20 15:00:00,291.9,292.22,291.69,292.01,2765.0,291.9,292.22,291.69,292.01,2765.0
2021-10-20 15:30:00,292.32,292.32,289.94,290.46,16888.0,292.32,292.32,289.94,290.46,16888.0
2021-10-21 09:30:00,291.46,295.06,291.11,295.04,3279.0,291.46,295.06,291.11,295.04,3279.0
2021-10-21 10:00:00,293.88,295.13,293.87,294.53,11842.0,293.88,295.13,293.87,294.53,11842.0
2021-10-21 10:30:00,294.56,295.14,294.56,295.13,1310.0,294.56,295.14,294.56,295.13,1310.0
2021-10-21 11:00:00,294.99,295.79,294.13,294.47,3081.0,294.99,295.79,294.13,294.47,3081.0
2021-10-21 11:30:00,294.22,295.43,294.22,295.28,1196.0,294.22,295.43,294.22,295.28,1196.0
2021-10-21 12:00:00,295.52,296.9,295.52,296.9,1800.0,295.52,296.9,295.52,296.9,1800.0
2021-10-21 12:30:00,297.18,297.62,297.18,297.48,1750.0,297.18,297.62,297.18,297.48,1750.0
2021-10-21 13:00:00,297.76,298.03,297.16,297.23,1305.0,297.76,298.03,297.16,297.23,1305.0
2021-10-21 13:30:00,297.42,297.89,296.63,296.93,1400.0,297.42,297.89,296.63,296.93,1400.0
2021-10-21 14:00:00,296.95,298.13,296.95,298.13,2100.0,296.95,298.13,296.95,298.13,2100.0
2021-10-21 14:30:00,297.83,298.65,297.64,298.42,22133.0,297.83,298.65,297.64,298.42,22133.0
2021-10-21 15:00:00,298.51,299.08,298.36,298.42,6303.0,298.51,299.08,298.36,298.42,6303.0
2021-10-21 15:30:00,298.21,298.26,296.27,296.65,120620.0,298.21,298.26,296.27,296.65,120620.0
2021-10-22 09:30:00,296.3,299.87,295.17,297.31,6082.0,296.3,299.87,295.17,297.31,6082.0
2021-10-22 10:00:00,298.09,298.68,297.27,298.68,2503.0,298.09,298.68,297.27,298.68,2503.0
2021-10-22 10:30:00,298.39,298.39,296.56,297.3,3482.0,298.39,298.39,296.56,297.3,3482.0
2021-10-22 11:00:00,297.58,297.83,296.13,296.3,2500.0,297.58,297.83,296.13,296.3,2500.0
2021-10-22 11:30:00,296.61,296.61,295.34,296.0,3301.0,296.61,296.61,295.34,296.0,3301.0
2021-10-22 12:00:00,295.92,296.32,295.5,296.0,3923.0,295.92,296.32,295.5,296.0,3923.0
2021-10-22 12:30:00,295.76,296.14,295.45,295.45,5657.0,295.76,296.14,295.45,295.45,5657.0
2021-10-22 13:00:00,294.94,295.58,294.55,294.97,2500.0,294.94,295.58,294.55,294.97,2500.0
2021-10-22 13:30:00,294.96,295.06,294.54,294.54,3314.0,294.96,295.06,294.54,294.54,3314.0
2021-10-22 14:00:00,294.62,295.99,294.62,295.74,4494.0,294.62,295.99,294.62,295.74,4494.0
2021-10-22 14:30:00,296.09,296.29,295.54,295.78,5921.0,296.09,296.29,295.54,295.78,5921.0
2021-10-22 15:00:00,295.96,295.96,294.79,294.9,1400.0,295.96,295.96,294.79,294.9,1400.0
2021-10-22 15:30:00,294.75,295.36,293.1,294.09,21559.0,294.75,295.36,293.1,294.09,21559.0
2021-10-25 09:30:00,294.85,294.85,292.37,293.14,3264.0,294.85,294.85,292.37,293.14,3264.0
2021-10-25 10:00:00,294.0,297.35,293.69,295.5,8351.0,294.0,297.35,293.69,295.5,8351.0
2021-10-25 10:30:00,295.5,295.92,295.32,295.69,3368.0,295.5,295.92,295.32,295.69,3368.0
2021-10-25 11:00:00,295.58,296.82,295.58,296.2,7207.0,295.58,296.82,295.58,296.2,7207.0
2021-10-25 11:30:00,296.27,296.5,296.1,296.32,10349.0,296.27,296.5,296.1,296.32,10349.0
2021-10-25 12:00:00,296.75,296.97,295.31,295.72,3576.0,296.75,296.97,295.31,295.72,3576.0
2021-10-25 12:30:00,296.06,296.06,295.36,295.52,1310.0,296.06,296.06,295.36,295.52,1310.0
2021-10-25 13:00:00,295.54,296.13,295.5,296.01,5354.0,295.54,296.13,295.5,296.01,5354.0
2021-10-25 13:30:00,296.25,296.31,296.04,296.06,1700.0,296.25,296.31,296.04,296.06,1700.0
2021-10-25 14:00:00,296.15,296.4,295.98,296.3,2713.0,296.15,296.4,295.98,296.3,2713.0
2021-10-25 14:30:00,296.26,296.55,295.98,296.55,5928.0,296.26,296.55,295.98,296.55,5928.0
2021-10-25 15:00:00,296.68,296.75,295.97,296.32,3104.0,296.68,296.75,295.97,296.32,3104.0
2021-10-25 15:30:00,296.46,296.77,295.9,296.21,9995.0,296.46,296.77,295.9,296.21,9995.0
2021-10-26 09:30:00,299.23,299.23,296.27,296.27,5329.0,299.23,299.23,296.27,296.27,5329.0
2021-10-26 10:00:00,297.0,298.04,296.71,297.28,2067.0,297.0,298.04,296.71,297.28,2067.0
2021-10-26 10:30:00,297.48,299.38,297.16,298.74,3010.0,297.48,299.38,297.16,298.74,3010.0
2021-10-26 11:00:00,298.94,298.94,298.52,298.81,1346.0,298.94,298.94,298.52,298.81,1346.0
2021-10-26 11:30:00,299.34,299.34,297.56,297.83,3765.0,299.34,299.34,297.56,297.83,3765.0
2021-10-26 12:00:00,297.47,299.01,296.45,299.01,13304.0,297.47,299.01,296.45,299.01,13304.0
2021-10-26 12:30:00,298.9,299.37,295.36,295.79,7515.0,298.9,299.37,295.36,295.79,7515.0
2021-10-26 13:00:00,295.87,297.04,295.63,297.04,7504.0,295.87,297.04,295.63,297.04,7504.0
2021-10-26 13:30:00,297.48,297.95,296.97,297.83,1300.0,297.48,297.95,296.97,297.83,1300.0
2021-10-26 14:00:00,297.88,298.66,297.88,298.11,3306.0,297.88,298.66,297.88,298.11,3306.0
2021-10-26 14:30:00,298.15,298.81,297.99,298.13,2069.0,298.15,298.81,297.99,298.13,2069.0
2021-10-26 15:00:00,298.6,299.04,297.95,297.95,4228.0,298.6,299.04,297.95,297.95,4228.0
2021-10-26 15:30:00,297.87,299.07,297.17,297.17,24439.0,297.87,299.07,297.17,297.17,24439.0
2021-10-27 09:30:00,297.55,298.25,295.92,296.56,4478.0,297.55,298.25,295.92,296.56,4478.0
2021-10-27 10:00:00,297.69,297.7,295.92,295.93,2807.0,297.69,297.7,295.92,295.93,2807.0
2021-10-27 10:30:00,295.58,295.76,291.96,292.93,8579.0,295.58,295.76,291.96,292.93,8579.0
2021-10-27 11:00:00,292.64,294.41,292.64,294.31,1930.0,292.64,294.41,292.64,294.31,1930.0
2021-10-27 11:30:00,294.75,296.63,294.75,295.13,4669.0,294.75,296.63,294.75,295.13,4669.0
2021-10-27 12:00:00,295.87,296.68,295.59,296.68,1930.0,295.87,296.68,295.59,296.68,1930.0
2021-10-27 12:30:00,296.64,296.99,296.24,296.99,2300.0,296.64,296.99,296.24,296.99,2300.0
2021-10-27 13:00:00,296.31,298.4,296.3,298.31,3995.0,296.31,298.4,296.3,298.31,3995.0
2021-10-27 13:30:00,298.31,298.31,297.73,298.06,1899.0,298.31,298.31,297.73,298.06,1899.0
2021-10-27 14:00:00,298.01,298.57,297.71,297.74,2107.0,298.01,298.57,297.71,297.74,2107.0
2021-10-27 14:30:00,297.61,297.84,297.05,297.05,3067.0,297.61,297.84,297.05,297.05,3067.0
2021-10-27 15:00:00,297.16,297.61,295.09,296.62,26323.0,297.16,297.61,295.09,296.62,26323.0
2021-10-27 15:30:00,296.69,297.62,295.33,295.97,29946.0,296.69,297.62,295.33,295.97,29946.0
2021-10-28 09:30:00,298.38,302.83,298.21,301.8,8686.0,298.38,302.83,298.21,301.8,8686.0
2021-10-28 10:00:00,301.66,305.02,301.37,304.37,7228.0,301.66,305.02,301.37,304.37,7228.0
2021-10-28 10:30:00,303.82,303.99,302.1,302.1,6031.0,303.82,303.99,302.1,302.1,6031.0
2021-10-28 11:00:00,302.1,302.38,300.9,301.31,6709.0,302.1,302.38,300.9,301.31,6709.0
2021-10-28 11:30:00,300.73,302.97,300.21,301.75,8187.0,300.73,302.97,300.21,301.75,8187.0
2021-10-28 12:00:00,302.22,302.9,302.22,302.65,1208.0,302.22,302.9,302.22,302.65,1208.0
2021-10-28 12:30:00,302.87,302.87,301.99,302.0,1032.0,302.87,302.87,301.99,302.0,1032.0
2021-10-28 13:00:00,301.3,301.33,301.18,301.18,900.0,301.3,301.33,301.18,301.18,900.0
2021-10-28 13:30:00,300.88,301.21,299.77,299.77,1304.0,300.88,301.21,299.77,299.77,1304.0
2021-10-28 14:00:00,300.0,300.6,299.59,300.6,2100.0,300.0,300.6,299.59,300.6,2100.0
2021-10-28 14:30:00,300.22,300.97,299.54,299.85,3148.0,300.22,300.97,299.54,299.85,3148.0
2021-10-28 15:00:00,299.58,300.58,299.41,300.55,3700.0,299.58,300.58,299.41,300.55,3700.0
2021-10-28 15:30:00,300.68,301.82,299.62,301.15,43281.0,300.68,301.82,299.62,301.15,43281.0
2021-10-29 09:30:00,299.29,303.39,299.29,300.97,5293.0,299.29,303.39,299.29,300.97,5293.0
2021-10-29 10:00:00,301.81,302.48,299.45,299.91,5136.0,301.81,302.48,299.45,299.91,5136.0
2021-10-29 10:30:00,299.67,301.03,299.67,300.74,6901.0,299.67,301.03,299.67,300.74,6901.0
2021-10-29 11:00:00,300.94,301.45,300.45,300.63,3191.0,300.94,301.45,300.45,300.63,3191.0
2021-10-29 11:30:00,300.68,301.34,300.48,301.34,3453.0,300.68,301.34,300.48,301.34,3453.0
2021-10-29 12:00:00,301.25,302.47,301.25,302.34,4451.0,301.25,302.47,301.25,302.34,4451.0
2021-10-29 12:30:00,302.39,302.52,301.22,301.22,7015.0,302.39,302.52,301.22,301.22,7015.0
2021-10-29 13:00:00,301.52,302.2,301.4,301.87,4195.0,301.52,302.2,301.4,301.87,4195.0
2021-10-29 13:30:00,301.88,302.12,301.56,302.07,3575.0,301.88,302.12,301.56,302.07,3575.0
2021-10-29 14:00:00,302.32,303.54,302.3,302.52,2400.0,302.32,303.54,302.3,302.52,2400.0
2021-10-29 14:30:00,302.36,303.56,302.35,303.56,3531.0,302.36,303.56,302.35,303.56,3531.0
2021-10-29 15:00:00,303.59,304.33,303.0,304.33,8589.0,303.59,304.33,303.0,304.33,8589.0
2021-10-29 15:30:00,304.48,305.58,304.04,305.26,27743.0,304.48,305.58,304.04,305.26,27743.0
2021-11-01 09:30:00,306.37,309.0,305.4,308.88,13876.0,306.37,309.0,305.4,308.88,13876.0
2021-11-01 10:00:00,307.9,309.22,305.46,307.47,10098.0,307.9,309.22,305.46,307.47,10098.0
2021-11-01 10:30:00,306.38,306.85,305.06,305.84,9562.0,306.38,306.85,305.06,305.84,9562.0
2021-11-01 11:00:00,306.15,306.81,305.62,306.07,8751.0,306.15,306.81,305.62,306.07,8751.0
2021-11-01 11:30:00,305.54,306.33,305.01,306.33,3753.0,305.54,306.33,305.01,306.33,3753.0
2021-11-01 12:00:00,306.49,306.92,305.33,306.89,8784.0,306.49,306.92,305.33,306.89,8784.0
2021-11-01 12:30:00,306.53,307.22,305.39,305.67,6278.0,306.53,307.22,305.39,305.67,6278.0
2021-11-01 13:00:00,305.62,306.27,304.88,305.86,14526.0,305.62,306.27,304.88,305.86,14526.0
2021-11-01 13:30:00,306.01,306.31,304.35,305.65,6288.0,306.01,306.31,304.35,305.65,6288.0
2021-11-01 14:00:00,306.04,306.3,304.69,304.69,6099.0,306.04,306.3,304.69,304.69,6099.0
2021-11-01 14:30:00,305.25,306.19,305.17,305.78,2584.0,305.25,306.19,305.17,305.78,2584.0
2021-11-01 15:00:00,305.52,306.61,305.38,306.3,6622.0,305.52,306.61,305.38,306.3,6622.0
2021-11-01 15:30:00,306.29,306.39,305.48,305.75,39586.0,306.29,306.39,305.48,305.75,39586.0
2021-11-02 09:30:00,305.08,305.6,304.89,304.89,2547.0,305.08,305.6,304.89,304.89,2547.0
2021-11-02 10:00:00,305.37,305.38,302.15,303.47,4638.0,305.37,305.38,302.15,303.47,4638.0
2021-11-02 10:30:00,304.0,304.62,303.55,303.68,11167.0,304.0,304.62,303.55,303.68,11167.0
2021-11-02 11:00:00,303.54,304.32,303.12,303.45,12138.0,303.54,304.32,303.12,303.45,12138.0
2021-11-02 11:30:00,303.42,305.03,303.25,304.94,10165.0,303.42,305.03,303.25,304.94,10165.0
2021-11-02 12:00:00,304.89,306.73,304.89,306.19,12671.0,304.89,306.73,304.89,306.19,12671.0
2021-11-02 12:30:00,305.93,305.93,304.84,304.84,4092.0,305.93,305.93,304.84,304.84,4092.0
2021-11-02 13:00:00,305.14,305.27,303.36,303.37,9886.0,305.14,305.27,303.36,303.37,9886.0
2021-11-02 13:30:00,303.31,303.98,303.11,303.73,7753.0,303.31,303.98,303.11,303.73,7753.0
2021-11-02 14:00:00,303.79,303.83,302.67,302.73,5427.0,303.79,303.83,302.67,302.73,5427.0
2021-11-02 14:30:00,302.82,304.57,302.82,304.18,7422.0,302.82,304.57,302.82,304.18,7422.0
2021-11-02 15:00:00,304.05,304.51,303.11,303.29,6766.0,304.05,304.51,303.11,303.29,6766.0
2021-11-02 15:30:00,303.13,303.98,302.36,302.84,36898.0,303.13,303.98,302.36,302.84,36898.0
2021-11-03 09:30:00,302.86,302.86,296.16,296.93,7317.0,302.86,302.86,296.16,296.93,7317.0
2021-11-03 10:00:00,297.16,300.97,295.3,300.05,18603.0,297.16,300.97,295.3,300.05,18603.0
2021-11-03 10:30:00,300.71,300.71,298.86,299.25,4197.0,300.71,300.71,298.86,299.25,4197.0
2021-11-03 11:00:00,299.57,300.74,299.39,299.4,3882.0,299.57,300.74,299.39,299.4,3882.0
2021-11-03 11:30:00,299.01,301.47,299.01,300.81,40845.0,299.01,301.47,299.01,300.81,40845.0
2021-11-03 12:00:00,300.36,300.62,298.95,299.42,3491.0,300.36,300.62,298.95,299.42,3491.0
2021-11-03 12:30:00,298.9,299.4,297.8,297.8,2818.0,298.9,299.4,297.8,297.8,2818.0
2021-11-03 13:00:00,298.02,298.45,297.35,298.07,2241.0,298.02,298.45,297.35,298.07,2241.0
2021-11-03 13:30:00,298.11,298.11,295.88,296.2,13235.0,298.11,298.11,295.88,296.2,13235.0
2021-11-03 14:00:00,296.06,298.67,296.06,298.49,38050.0,296.06,298.67,296.06,298.49,38050.0
2021-11-03 14:30:00,299.15,300.72,298.85,300.64,11349.0,299.15,300.72,298.85,300.64,11349.0
2021-11-03 15:00:00,300.66,300.76,298.87,299.71,11514.0,300.66,300.76,298.87,299.71,11514.0
2021-11-03 15:30:00,298.99,300.16,298.27,299.74,48759.0,298.99,300.16,298.27,299.74,48759.0
2021-11-04 09:30:00,301.68,304.91,297.79,299.39,6792.0,301.68,304.91,297.79,299.39,6792.0
2021-11-04 10:00:00,299.53,300.98,297.95,298.57,15031.0,299.53,300.98,297.95,298.57,15031.0
2021-11-04 10:30:00,298.57,300.6,296.05,296.43,16626.0,298.57,300.6,296.05,296.43,16626.0
2021-11-04 11:00:00,296.43,297.78,295.24,296.33,7725.0,296.43,297.78,295.24,296.33,7725.0
2021-11-04 11:30:00,296.06,297.95,295.16,296.56,11876.0,296.06,297.95,295.16,296.56,11876.0
2021-11-04 12:00:00,297.0,297.34,294.3,294.39,32592.0,297.0,297.34,294.3,294.39,32592.0
2021-11-04 12:30:00,294.53,296.89,294.49,294.63,20034.0,294.53,296.89,294.49,294.63,20034.0
2021-11-04 13:00:00,294.74,295.16,294.17,294.27,17181.0,294.74,295.16,294.17,294.27,17181.0
2021-11-04 13:30:00,294.58,294.58,292.88,293.8,15305.0,294.58,294.58,292.88,293.8,15305.0
2021-11-04 14:00:00,293.8,293.98,292.7,293.56,15099.0,293.8,293.98,292.7,293.56,15099.0
2021-11-04 14:30:00,293.55,293.55,292.07,292.32,12067.0,293.55,293.55,292.07,292.32,12067.0
2021-11-04 15:00:00,292.63,293.28,292.36,292.92,12504.0,292.63,293.28,292.36,292.92,12504.0
2021-11-04 15:30:00,292.97,293.04,290.01,290.75,76837.0,292.97,293.04,290.01,290.75,76837.0
2021-11-05 09:30:00,313.0,314.5,301.16,303.15,97568.0,313.0,314.5,301.16,303.15,97568.0
2021-11-05 10:00:00,304.84,305.46,300.28,300.28,41588.0,304.84,305.46,300.28,300.28,41588.0
2021-11-05 10:30:00,299.84,301.22,289.96,291.21,37444.0,299.84,301.22,289.96,291.21,37444.0
2021-11-05 11:00:00,291.22,292.59,287.66,287.88,73554.0,291.22,292.59,287.66,287.88,73554.0
2021-11-05 11:30:00,288.25,292.16,287.81,290.81,19905.0,288.25,292.16,287.81,290.81,19905.0
2021-11-05 12:00:00,291.36,293.48,290.35,291.74,15523.0,291.36,293.48,290.35,291.74,15523.0
2021-11-05 12:30:00,291.97,292.43,288.21,288.22,7414.0,291.97,292.43,288.21,288.22,7414.0
2021-11-05 13:00:00,288.3,289.48,286.22,286.22,11900.0,288.3,289.48,286.22,286.22,11900.0
2021-11-05 13:30:00,286.74,289.06,285.86,288.89,34473.0,286.74,289.06,285.86,288.89,34473.0
2021-11-05 14:00:00,288.9,289.17,287.11,287.51,16243.0,288.9,289.17,287.11,287.51,16243.0
2021-11-05 14:30:00,287.38,287.41,286.01,286.01,9757.0,287.38,287.41,286.01,286.01,9757.0
2021-11-05 15:00:00,285.63,285.7,283.66,284.06,16344.0,285.63,285.7,283.66,284.06,16344.0
2021-11-05 15:30:00,283.74,284.4,279.9,280.0,113362.0,283.74,284.4,279.9,280.0,113362.0
2021-11-08 09:30:00,279.23,280.96,273.78,279.11,52438.0,279.23,280.96,273.78,279.11,52438.0
2021-11-08 10:00:00,279.22,284.47,277.35,279.38,64829.0,279.22,284.47,277.35,279.38,64829.0
2021-11-08 10:30:00,280.03,280.54,276.4,280.53,30159.0,280.03,280.54,276.4,280.53,30159.0
2021-11-08 11:00:00,280.71,281.01,279.36,279.53,29379.0,280.71,281.01,279.36,279.53,29379.0
2021-11-08 11:30:00,279.45,279.6,276.03,276.95,13577.0,279.45,279.6,276.03,276.95,13577.0
2021-11-08 12:00:00,276.89,277.17,274.7,274.72,11559.0,276.89,277.17,274.7,274.72,11559.0
2021-11-08 12:30:00,274.7,277.39,274.55,277.1,15304.0,274.7,277.39,274.55,277.1,15304.0
2021-11-08 13:00:00,277.01,278.18,276.39,277.61,11770.0,277.01,278.18,276.39,277.61,11770.0
2021-11-08 13:30:00,277.41,279.54,277.16,278.99,8512.0,277.41,279.54,277.16,278.99,8512.0
2021-11-08 14:00:00,278.73,278.73,275.85,276.21,28873.0,278.73,278.73,275.85,276.21,28873.0
2021-11-08 14:30:00,276.06,279.0,274.89,278.39,186995.0,276.06,279.0,274.89,278.39,186995.0
2021-11-08 15:00:00,278.37,278.52,276.21,277.06,16999.0,278.37,278.52,276.21,277.06,16999.0
2021-11-08 15:30:00,277.25,278.1,273.77,274.44,182234.0,277.25,278.1,273.77,274.44,182234.0
2021-11-09 09:30:00,274.1,274.1,268.64,268.86,34998.0,274.1,274.1,268.64,268.86,34998.0
2021-11-09 10:00:00,269.34,276.8,268.95,276.02,16460.0,269.34,276.8,268.95,276.02,16460.0
2021-11-09 10:30:00,276.23,276.73,274.23,275.27,16820.0,276.23,276.73,274.23,275.27,16820.0
2021-11-09 11:00:00,275.47,276.16,273.73,275.78,7282.0,275.47,276.16,273.73,275.78,7282.0
2021-11-09 11:30:00,275.37,275.52,273.79,274.79,6840.0,275.37,275.52,273.79,274.79,6840.0
2021-11-09 12:00:00,274.46,276.49,274.02,276.1,12642.0,274.46,276.49,274.02,276.1,12642.0
2021-11-09 12:30:00,276.04,277.6,275.97,277.56,10100.0,276.04,277.6,275.97,277.56,10100.0
2021-11-09 13:00:00,277.47,277.57,275.67,275.84,4787.0,277.47,277.57,275.67,275.84,4787.0
2021-11-09 13:30:00,275.97,276.37,275.46,276.06,9263.0,275.97,276.37,275.46,276.06,9263.0
2021-11-09 14:00:00,276.5,278.58,276.18,278.37,19979.0,276.5,278.58,276.18,278.37,19979.0
2021-11-09 14:30:00,278.11,278.47,277.55,278.19,10494.0,278.11,278.47,277.55,278.19,10494.0
2021-11-09 15:00:00,278.17,278.17,276.12,276.55,12235.0,278.17,278.17,276.12,276.55,12235.0
2021-11-09 15:30:00,276.75,278.07,276.01,277.88,139387.0,276.75,278.07,276.01,277.88,139387.0
2021-11-10 09:30:00,276.05,276.4,273.12,276.3,11335.0,276.05,276.4,273.12,276.3,11335.0
2021-11-10 10:00:00,277.08,278.1,275.86,276.73,4940.0,277.08,278.1,275.86,276.73,4940.0
2021-11-10 10:30:00,276.11,276.11,272.37,272.55,6151.0,276.11,276.11,272.37,272.55,6151.0
2021-11-10 11:00:00,272.05,272.24,269.12,269.13,4671.0,272.05,272.24,269.12,269.13,4671.0
2021-11-10 11:30:00,268.69,269.37,267.93,268.02,8032.0,268.69,269.37,267.93,268.02,8032.0
2021-11-10 12:00:00,268.36,270.28,268.08,269.34,4900.0,268.36,270.28,268.08,269.34,4900.0
2021-11-10 12:30:00,269.22,269.87,268.31,269.87,5126.0,269.22,269.87,268.31,269.87,5126.0
2021-11-10 13:00:00,269.71,269.71,265.78,265.9,10712.0,269.71,269.71,265.78,265.9,10712.0
2021-11-10 13:30:00,266.43,266.59,264.75,264.8,4890.0,266.43,266.59,264.75,264.8,4890.0
2021-11-10 14:00:00,264.73,264.73,261.88,261.96,5875.0,264.73,264.73,261.88,261.96,5875.0
2021-11-10 14:30:00,261.92,264.6,261.41,263.19,10471.0,261.92,264.6,261.41,263.19,10471.0
2021-11-10 15:00:00,263.51,266.44,263.2,265.45,13628.0,263.51,266.44,263.2,265.45,13628.0
2021-11-10 15:30:00,265.33,265.99,264.22,265.91,45329.0,265.33,265.99,264.22,265.91,45329.0
2021-11-11 09:30:00,267.68,270.0,264.9,265.49,7800.0,267.68,270.0,264.9,265.49,7800.0
2021-11-11 10:00:00,264.92,265.55,263.58,264.32,3900.0,264.92,265.55,263.58,264.32,3900.0
2021-11-11 10:30:00,263.98,264.36,263.39,263.39,5400.0,263.98,264.36,263.39,263.39,5400.0
2021-11-11 11:00:00,262.79,263.28,261.42,263.1,6400.0,262.79,263.28,261.42,263.1,6400.0
2021-11-11 11:30:00,263.28,264.48,262.87,263.0,7662.0,263.28,264.48,262.87,263.0,7662.0
2021-11-11 12:00:00,262.5,263.02,262.13,262.53,7779.0,262.5,263.02,262.13,262.53,7779.0
2021-11-11 12:30:00,262.58,263.67,261.3,262.3,10400.0,262.58,263.67,261.3,262.3,10400.0
2021-11-11 13:00:00,262.51,263.65,262.29,263.64,8478.0,262.51,263.65,262.29,263.64,8478.0
2021-11-11 13:30:00,263.7,264.23,263.05,263.22,6241.0,263.7,264.23,263.05,263.22,6241.0
2021-11-11 14:00:00,263.39,264.89,263.39,264.31,5644.0,263.39,264.89,263.39,264.31,5644.0
2021-11-11 14:30:00,264.34,264.98,263.99,264.65,9589.0,264.34,264.98,263.99,264.65,9589.0
2021-11-11 15:00:00,264.85,265.53,264.21,265.46,11977.0,264.85,265.53,264.21,265.46,11977.0
2021-11-11 15:30:00,265.59,265.73,265.03,265.52,39844.0,265.59,265.73,265.03,265.52,39844.0
2021-11-12 09:30:00,266.28,266.28,261.84,262.15,9899.0,266.28,266.28,261.84,262.15,9899.0
2021-11-12 10:00:00,262.15,262.58,259.27,260.87,14334.0,262.15,262.58,259.27,260.87,14334.0
2021-11-12 10:30:00,260.94,262.5,260.74,262.04,22261.0,260.94,262.5,260.74,262.04,22261.0
2021-11-12 11:00:00,261.95,262.07,259.57,261.0,20653.0,261.95,262.07,259.57,261.0,20653.0
2021-11-12 11:30:00,260.78,262.71,260.67,261.66,16449.0,260.78,262.71,260.67,261.66,16449.0
2021-11-12 12:00:00,261.69,262.26,259.71,260.01,19508.0,261.69,262.26,259.71,260.01,19508.0
2021-11-12 12:30:00,260.11,262.88,260.09,262.37,23711.0,260.11,262.88,260.09,262.37,23711.0
2021-11-12 13:00:00,262.49,264.8,261.57,264.8,19839.0,262.49,264.8,261.57,264.8,19839.0
2021-11-12 13:30:00,264.8,265.24,262.92,263.48,16354.0,264.8,265.24,262.92,263.48,16354.0
2021-11-12 14:00:00,263.3,265.27,263.3,265.03,15479.0,263.3,265.27,263.3,265.03,15479.0
2021-11-12 14:30:00,265.21,265.39,264.15,264.38,18282.0,265.21,265.39,264.15,264.38,18282.0
2021-11-12 15:00:00,264.4,264.53,263.46,264.3,23046.0,264.4,264.53,263.46,264.3,23046.0
2021-11-12 15:30:00,264.22,268.73,264.21,268.53,127377.0,264.22,268.73,264.21,268.53,127377.0
2021-11-15 09:30:00,270.44,273.52,267.29,267.55,10282.0,270.44,273.52,267.29,267.55,10282.0
2021-11-15 10:00:00,266.78,267.43,263.7,264.23,6952.0,266.78,267.43,263.7,264.23,6952.0
2021-11-15 10:30:00,264.24,267.22,264.24,266.21,10538.0,264.24,267.22,264.24,266.21,10538.0
2021-11-15 11:00:00,266.63,267.18,266.44,266.69,4847.0,266.63,267.18,266.44,266.69,4847.0
2021-11-15 11:30:00,266.62,267.94,265.38,265.6,11840.0,266.62,267.94,265.38,265.6,11840.0
2021-11-15 12:00:00,265.4,265.4,263.45,263.45,3200.0,265.4,265.4,263.45,263.45,3200.0
2021-11-15 12:30:00,263.57,264.11,263.37,263.4,5446.0,263.57,264.11,263.37,263.4,5446.0
2021-11-15 13:00:00,263.57,263.75,262.88,263.07,6294.0,263.57,263.75,262.88,263.07,6294.0
2021-11-15 13:30:00,263.07,263.48,262.98,263.03,2700.0,263.07,263.48,262.98,263.03,2700.0
2021-11-15 14:00:00,262.95,263.55,262.33,263.55,3904.0,262.95,263.55,262.33,263.55,3904.0
2021-11-15 14:30:00,263.5,264.56,263.44,264.56,4744.0,263.5,264.56,263.44,264.56,4744.0
2021-11-15 15:00:00,264.32,265.17,263.57,264.28,6064.0,264.32,265.17,263.57,264.28,6064.0
2021-11-15 15:30:00,264.33,265.05,264.18,264.64,23452.0,264.33,265.05,264.18,264.64,23452.0
2021-11-16 09:30:00,264.4,265.16,262.44,265.16,4512.0,264.4,265.16,262.44,265.16,4512.0
2021-11-16 10:00:00,264.62,265.77,263.81,263.81,5176.0,264.62,265.77,263.81,263.81,5176.0
2021-11-16 10:30:00,263.57,266.7,263.57,266.42,3810.0,263.57,266.7,263.57,266.42,3810.0
2021-11-16 11:00:00,266.49,266.87,265.74,266.51,4000.0,266.49,266.87,265.74,266.51,4000.0
2021-11-16 11:30:00,266.17,266.49,264.98,265.11,7321.0,266.17,266.49,264.98,265.11,7321.0
2021-11-16 12:00:00,265.1,265.46,264.5,265.43,5133.0,265.1,265.46,264.5,265.43,5133.0
2021-11-16 12:30:00,265.3,266.59,265.3,266.38,2309.0,265.3,266.59,265.3,266.38,2309.0
2021-11-16 13:00:00,266.55,266.59,265.27,265.28,2155.0,266.55,266.59,265.27,265.28,2155.0
2021-11-16 13:30:00,265.1,265.88,265.1,265.45,2368.0,265.1,265.88,265.1,265.45,2368.0
2021-11-16 14:00:00,265.48,265.83,264.73,264.89,4200.0,265.48,265.83,264.73,264.89,4200.0
2021-11-16 14:30:00,265.1,266.05,264.98,265.77,7100.0,265.1,266.05,264.98,265.77,7100.0
2021-11-16 15:00:00,265.39,265.59,264.99,265.45,2100.0,265.39,265.59,264.99,265.45,2100.0
2021-11-16 15:30:00,265.67,266.2,265.22,265.72,24917.0,265.67,266.2,265.22,265.72,24917.0
2021-11-17 09:30:00,267.3,267.93,260.47,260.98,10814.0,267.3,267.93,260.47,260.98,10814.0
2021-11-17 10:00:00,261.38,261.63,259.11,260.01,9901.0,261.38,261.63,259.11,260.01,9901.0
2021-11-17 10:30:00,260.37,262.43,260.37,261.72,1836.0,260.37,262.43,260.37,261.72,1836.0
2021-11-17 11:00:00,261.47,262.21,261.0,261.66,4591.0,261.47,262.21,261.0,261.66,4591.0
2021-11-17 11:30:00,261.91,262.13,261.36,261.99,4872.0,261.91,262.13,261.36,261.99,4872.0
2021-11-17 12:00:00,262.34,262.34,260.84,261.08,3196.0,262.34,262.34,260.84,261.08,3196.0
2021-11-17 12:30:00,260.93,261.71,260.64,261.38,2600.0,260.93,261.71,260.64,261.38,2600.0
2021-11-17 13:00:00,261.31,262.85,261.31,262.51,7900.0,261.31,262.85,261.31,262.51,7900.0
2021-11-17 13:30:00,262.6,264.12,262.31,263.99,6645.0,262.6,264.12,262.31,263.99,6645.0
2021-11-17 14:00:00,264.03,264.17,262.69,263.12,6547.0,264.03,264.17,262.69,263.12,6547.0
2021-11-17 14:30:00,263.22,263.63,262.85,263.04,6176.0,263.22,263.63,262.85,263.04,6176.0
2021-11-17 15:00:00,263.04,263.2,262.41,262.96,11040.0,263.04,263.2,262.41,262.96,11040.0
2021-11-17 15:30:00,263.18,264.28,263.0,264.03,19724.0,263.18,264.28,263.0,264.03,19724.0
2021-11-18 09:30:00,265.0,265.0,263.3,263.74,3889.0,265.0,265.0,263.3,263.74,3889.0
2021-11-18 10:00:00,262.19,262.97,258.79,259.63,10848.0,262.19,262.97,258.79,259.63,10848.0
2021-11-18 10:30:00,259.87,261.84,259.83,259.83,14630.0,259.87,261.84,259.83,259.83,14630.0
2021-11-18 11:00:00,260.15,262.55,259.87,261.94,3506.0,260.15,262.55,259.87,261.94,3506.0
2021-11-18 11:30:00,263.57,264.16,262.96,262.97,3476.0,263.57,264.16,262.96,262.97,3476.0
2021-11-18 12:00:00,263.61,263.73,262.71,263.22,1875.0,263.61,263.73,262.71,263.22,1875.0
2021-11-18 12:30:00,263.17,263.25,261.81,262.12,3024.0,263.17,263.25,261.81,262.12,3024.0
2021-11-18 13:00:00,262.06,263.03,262.06,262.71,4540.0,262.06,263.03,262.06,262.71,4540.0
2021-11-18 13:30:00,262.77,263.43,262.0,262.25,2492.0,262.77,263.43,262.0,262.25,2492.0
2021-11-18 14:00:00,262.06,263.01,262.06,263.0,5838.0,262.06,263.01,262.06,263.0,5838.0
2021-11-18 14:30:00,262.83,263.37,262.57,263.11,10921.0,262.83,263.37,262.57,263.11,10921.0
2021-11-18 15:00:00,262.88,263.87,262.08,263.08,6227.0,262.88,263.87,262.08,263.08,6227.0
2021-11-18 15:30:00,263.04,263.93,262.58,263.87,35716.0,263.04,263.93,262.58,263.87,35716.0
2021-11-19 09:30:00,266.62,267.16,264.23,266.39,6827.0,266.62,267.16,264.23,266.39,6827.0
2021-11-19 10:00:00,265.85,266.6,265.35,266.6,1604.0,265.85,266.6,265.35,266.6,1604.0
2021-11-19 10:30:00,266.6,267.62,266.51,267.62,5700.0,266.6,267.62,266.51,267.62,5700.0
2021-11-19 11:00:00,267.73,268.64,267.36,268.64,4801.0,267.73,268.64,267.36,268.64,4801.0
2021-11-19 11:30:00,269.0,269.34,268.1,268.35,4625.0,269.0,269.34,268.1,268.35,4625.0
2021-11-19 12:00:00,268.09,268.28,267.63,267.84,3856.0,268.09,268.28,267.63,267.84,3856.0
2021-11-19 12:30:00,268.01,269.64,268.01,269.49,6419.0,268.01,269.64,268.01,269.49,6419.0
2021-11-19 13:00:00,269.48,270.23,269.12,269.12,8576.0,269.48,270.23,269.12,269.12,8576.0
2021-11-19 13:30:00,269.1,270.02,268.03,270.02,11076.0,269.1,270.02,268.03,270.02,11076.0
2021-11-19 14:00:00,270.01,270.37,269.67,270.29,10180.0,270.01,270.37,269.67,270.29,10180.0
2021-11-19 14:30:00,270.2,270.43,269.93,270.43,12355.0,270.2,270.43,269.93,270.43,12355.0
2021-11-19 15:00:00,270.44,271.11,270.34,271.11,9844.0,270.44,271.11,270.34,271.11,9844.0
2021-11-19 15:30:00,271.1,272.38,270.32,272.17,66650.0,271.1,272.38,270.32,272.17,66650.0
2021-11-22 09:30:00,273.3,273.57,269.44,272.72,12508.0,273.3,273.57,269.44,272.72,12508.0
2021-11-22 10:00:00,273.55,274.57,272.11,272.4,12894.0,273.55,274.57,272.11,272.4,12894.0
2021-11-22 10:30:00,272.21,272.55,267.87,267.88,5851.0,272.21,272.55,267.87,267.88,5851.0
2021-11-22 11:00:00,267.62,268.09,265.26,265.26,10230.0,267.62,268.09,265.26,265.26,10230.0
2021-11-22 11:30:00,264.68,266.11,262.26,264.28,11062.0,264.68,266.11,262.26,264.28,11062.0
2021-11-22 12:00:00,264.1,264.75,262.43,263.36,9451.0,264.1,264.75,262.43,263.36,9451.0
2021-11-22 12:30:00,263.36,265.39,263.36,264.67,6217.0,263.36,265.39,263.36,264.67,6217.0
2021-11-22 13:00:00,264.24,265.77,263.66,264.99,5422.0,264.24,265.77,263.66,264.99,5422.0
2021-11-22 13:30:00,265.31,265.4,264.43,264.44,4964.0,265.31,265.4,264.43,264.44,4964.0
2021-11-22 14:00:00,264.28,266.38,264.28,265.57,4700.0,264.28,266.38,264.28,265.57,4700.0
2021-11-22 14:30:00,265.31,267.24,265.31,267.2,7001.0,265.31,267.24,265.31,267.2,7001.0
2021-11-22 15:00:00,267.14,267.7,266.93,267.13,5550.0,267.14,267.7,266.93,267.13,5550.0
2021-11-22 15:30:00,266.91,267.16,263.54,265.02,99963.0,266.91,267.16,263.54,265.02,99963.0
2021-11-23 09:30:00,264.48,268.66,263.57,267.0,6056.0,264.48,268.66,263.57,267.0,6056.0
2021-11-23 10:00:00,266.19,267.48,258.92,258.92,11375.0,266.19,267.48,258.92,258.92,11375.0
2021-11-23 10:30:00,259.32,259.57,254.9,255.0,8963.0,259.32,259.57,254.9,255.0,8963.0
2021-11-23 11:00:00,254.93,259.14,254.53,258.75,14601.0,254.93,259.14,254.53,258.75,14601.0
2021-11-23 11:30:00,258.48,259.84,257.4,258.71,9000.0,258.48,259.84,257.4,258.71,9000.0
2021-11-23 12:00:00,258.65,260.02,257.93,259.71,6800.0,258.65,260.02,257.93,259.71,6800.0
2021-11-23 12:30:00,259.71,260.83,259.44,259.83,44632.0,259.71,260.83,259.44,259.83,44632.0
2021-11-23 13:00:00,259.78,259.78,257.0,257.08,83527.0,259.78,259.78,257.0,257.08,83527.0
2021-11-23 13:30:00,257.16,258.79,256.36,257.51,36098.0,257.16,258.79,256.36,257.51,36098.0
2021-11-23 14:00:00,257.57,258.39,255.66,256.44,5904.0,257.57,258.39,255.66,256.44,5904.0
2021-11-23 14:30:00,256.38,258.28,255.96,258.25,30544.0,256.38,258.28,255.96,258.25,30544.0
2021-11-23 15:00:00,258.19,259.13,257.4,258.6,10065.0,258.19,259.13,257.4,258.6,10065.0
2021-11-23 15:30:00,258.44,258.88,255.24,255.73,118916.0,258.44,258.88,255.24,255.73,118916.0
2021-11-24 09:30:00,253.06,254.96,251.0,253.57,9467.0,253.06,254.96,251.0,253.57,9467.0
2021-11-24 10:00:00,254.73,259.85,253.97,259.66,48330.0,254.73,259.85,253.97,259.66,48330.0
2021-11-24 10:30:00,259.91,260.76,257.91,258.9,28326.0,259.91,260.76,257.91,258.9,28326.0
2021-11-24 11:00:00,258.19,260.7,257.31,259.73,7530.0,258.19,260.7,257.31,259.73,7530.0
2021-11-24 11:30:00,259.86,260.83,258.45,259.31,10166.0,259.86,260.83,258.45,259.31,10166.0
2021-11-24 12:00:00,259.81,260.7,258.61,259.57,8039.0,259.81,260.7,258.61,259.57,8039.0
2021-11-24 12:30:00,259.41,260.49,258.83,260.49,5408.0,259.41,260.49,258.83,260.49,5408.0
2021-11-24 13:00:00,260.5,260.85,259.51,259.75,15037.0,260.5,260.85,259.51,259.75,15037.0
2021-11-24 13:30:00,259.68,259.77,258.56,259.16,9752.0,259.68,259.77,258.56,259.16,9752.0
2021-11-24 14:00:00,258.7,259.45,257.27,257.79,13221.0,258.7,259.45,257.27,257.79,13221.0
2021-11-24 14:30:00,258.02,259.48,257.67,258.46,16283.0,258.02,259.48,257.67,258.46,16283.0
2021-11-24 15:00:00,258.43,259.13,257.69,258.65,17277.0,258.43,259.13,257.69,258.65,17277.0
2021-11-24 15:30:00,258.8,261.56,257.94,261.06,37619.0,258.8,261.56,257.94,261.06,37619.0
2021-11-26 09:30:00,256.47,260.06,254.55,256.84,11972.0,256.47,260.06,254.55,256.84,11972.0
2021-11-26 10:00:00,257.49,258.6,255.93,258.6,6552.0,257.49,258.6,255.93,258.6,6552.0
2021-11-26 10:30:00,258.15,258.43,255.69,256.64,6935.0,258.15,258.43,255.69,256.64,6935.0
2021-11-26 11:00:00,256.31,257.58,255.12,256.54,7799.0,256.31,257.58,255.12,256.54,7799.0
2021-11-26 11:30:00,256.67,259.27,256.0,257.56,4929.0,256.67,259.27,256.0,257.56,4929.0
2021-11-26 12:00:00,257.53,257.53,255.88,257.5,9727.0,257.53,257.53,255.88,257.5,9727.0
2021-11-26 12:30:00,257.59,258.39,254.8,256.38,11507.0,257.59,258.39,254.8,256.38,11507.0
2021-11-29 09:30:00,258.07,259.05,254.52,257.22,25341.0,258.07,259.05,254.52,257.22,25341.0
2021-11-29 10:00:00,256.7,256.79,252.72,254.26,7057.0,256.7,256.79,252.72,254.26,7057.0
2021-11-29 10:30:00,252.98,256.44,252.81,256.33,7984.0,252.98,256.44,252.81,256.33,7984.0
2021-11-29 11:00:00,255.84,258.1,255.69,257.31,15479.0,255.84,258.1,255.69,257.31,15479.0
2021-11-29 11:30:00,257.77,259.38,257.55,258.36,8029.0,257.77,259.38,257.55,258.36,8029.0
2021-11-29 12:00:00,258.18,260.31,258.0,259.63,6059.0,258.18,260.31,258.0,259.63,6059.0
2021-11-29 12:30:00,259.86,260.21,258.93,260.21,4796.0,259.86,260.21,258.93,260.21,4796.0
2021-11-29 13:00:00,260.29,261.12,259.05,259.75,11784.0,260.29,261.12,259.05,259.75,11784.0
2021-11-29 13:30:00,259.45,261.2,259.45,261.2,5600.0,259.45,261.2,259.45,261.2,5600.0
2021-11-29 14:00:00,260.84,260.84,260.01,260.74,4700.0,260.84,260.84,260.01,260.74,4700.0
2021-11-29 14:30:00,260.29,262.91,260.28,261.85,14937.0,260.29,262.91,260.28,261.85,14937.0
2021-11-29 15:00:00,261.78,263.75,261.75,262.84,12099.0,261.78,263.75,261.75,262.84,12099.0
2021-11-29 15:30:00,262.83,263.62,261.94,262.28,42223.0,262.83,263.62,261.94,262.28,42223.0
2021-11-30 09:30:00,262.86,263.04,259.93,262.75,8917.0,262.86,263.04,259.93,262.75,8917.0
2021-11-30 10:00:00,262.78,264.0,258.35,259.84,7331.0,262.78,264.0,258.35,259.84,7331.0
2021-11-30 10:30:00,260.29,260.81,254.99,255.06,5883.0,260.29,260.81,254.99,255.06,5883.0
2021-11-30 11:00:00,254.64,257.32,254.36,256.89,5895.0,254.64,257.32,254.36,256.89,5895.0
2021-11-30 11:30:00,256.78,257.08,252.69,255.06,9310.0,256.78,257.08,252.69,255.06,9310.0
2021-11-30 12:00:00,255.06,255.93,253.07,255.69,9131.0,255.06,255.93,253.07,255.69,9131.0
2021-11-30 12:30:00,255.07,255.89,254.85,255.02,10409.0,255.07,255.89,254.85,255.02,10409.0
2021-11-30 13:00:00,255.85,255.93,254.3,254.54,24573.0,255.85,255.93,254.3,254.54,24573.0
2021-11-30 13:30:00,254.59,255.56,254.29,254.68,16046.0,254.59,255.56,254.29,254.68,16046.0
2021-11-30 14:00:00,254.23,254.86,253.34,253.34,8048.0,254.23,254.86,253.34,253.34,8048.0
2021-11-30 14:30:00,253.33,253.45,252.27,253.21,15702.0,253.33,253.45,252.27,253.21,15702.0
2021-11-30 15:00:00,253.46,254.01,253.04,253.46,13934.0,253.46,254.01,253.04,253.46,13934.0
2021-11-30 15:30:00,253.46,254.09,251.28,252.58,37540.0,253.46,254.09,251.28,252.58,37540.0
2021-12-01 09:30:00,254.3,258.11,250.38,252.49,9213.0,254.3,258.11,250.38,252.49,9213.0
2021-12-01 10:00:00,254.07,255.27,252.28,252.71,5600.0,254.07,255.27,252.28,252.71,5600.0
2021-12-01 10:30:00,252.2,253.7,251.65,252.42,9217.0,252.2,253.7,251.65,252.42,9217.0
2021-12-01 11:00:00,252.78,254.14,251.88,253.72,7742.0,252.78,254.14,251.88,253.72,7742.0
2021-12-01 11:30:00,253.17,253.17,249.87,249.87,5436.0,253.17,253.17,249.87,249.87,5436.0
2021-12-01 12:00:00,249.97,251.76,249.35,250.62,19556.0,249.97,251.76,249.35,250.62,19556.0
2021-12-01 12:30:00,250.71,252.31,250.36,250.64,28160.0,250.71,252.31,250.36,250.64,28160.0
2021-12-01 13:00:00,250.65,251.7,248.71,250.46,47819.0,250.65,251.7,248.71,250.46,47819.0
2021-12-01 13:30:00,250.37,254.53,249.68,254.0,35502.0,250.37,254.53,249.68,254.0,35502.0
2021-12-01 14:00:00,253.61,253.74,249.81,252.38,26579.0,253.61,253.74,249.81,252.38,26579.0
2021-12-01 14:30:00,252.44,253.05,251.21,252.25,13480.0,252.44,253.05,251.21,252.25,13480.0
2021-12-01 15:00:00,252.0,252.29,247.17,247.43,45062.0,252.0,252.29,247.17,247.43,45062.0
2021-12-01 15:30:00,247.5,251.04,247.27,249.3,72745.0,247.5,251.04,247.27,249.3,72745.0
2021-12-02 09:30:00,248.34,253.1,248.34,251.47,18021.0,248.34,253.1,248.34,251.47,18021.0
2021-12-02 10:00:00,250.58,252.95,247.38,251.99,23714.0,250.58,252.95,247.38,251.99,23714.0
2021-12-02 10:30:00,251.99,252.2,249.5,250.53,14780.0,251.99,252.2,249.5,250.53,14780.0
2021-12-02 11:00:00,251.31,253.53,250.9,253.26,8104.0,251.31,253.53,250.9,253.26,8104.0
2021-12-02 11:30:00,253.19,253.73,251.85,253.73,6521.0,253.19,253.73,251.85,253.73,6521.0
2021-12-02 12:00:00,253.51,255.01,253.47,254.67,12801.0,253.51,255.01,253.47,254.67,12801.0
2021-12-02 12:30:00,254.45,256.7,254.44,256.22,15717.0,254.45,256.7,254.44,256.22,15717.0
2021-12-02 13:00:00,256.07,256.07,252.98,254.39,27177.0,256.07,256.07,252.98,254.39,27177.0
2021-12-02 13:30:00,254.19,255.79,253.71,254.79,13300.0,254.19,255.79,253.71,254.79,13300.0
2021-12-02 14:00:00,255.07,256.01,254.61,255.65,7793.0,255.07,256.01,254.61,255.65,7793.0
2021-12-02 14:30:00,255.82,256.77,254.92,256.77,8218.0,255.82,256.77,254.92,256.77,8218.0
2021-12-02 15:00:00,256.68,256.68,255.77,256.09,11066.0,256.68,256.68,255.77,256.09,11066.0
2021-12-02 15:30:00,255.95,258.13,255.68,257.4,106012.0,255.95,258.13,255.68,257.4,106012.0
2021-12-03 09:30:00,258.69,261.25,252.59,253.18,21925.0,258.69,261.25,252.59,253.18,21925.0
2021-12-03 10:00:00,253.47,253.94,249.98,252.45,34854.0,253.47,253.94,249.98,252.45,34854.0
2021-12-03 10:30:00,251.04,252.43,247.7,249.92,30539.0,251.04,252.43,247.7,249.92,30539.0
2021-12-03 11:00:00,249.32,249.67,244.34,247.61,12699.0,249.32,249.67,244.34,247.61,12699.0
2021-12-03 11:30:00,247.16,248.21,242.49,242.93,16470.0,247.16,248.21,242.49,242.93,16470.0
2021-12-03 12:00:00,242.94,247.49,242.14,247.3,17361.0,242.94,247.49,242.14,247.3,17361.0
2021-12-03 12:30:00,247.14,248.99,246.45,248.36,14281.0,247.14,248.99,246.45,248.36,14281.0
2021-12-03 13:00:00,248.54,249.7,246.01,246.23,27869.0,248.54,249.7,246.01,246.23,27869.0
2021-12-03 13:30:00,246.24,246.24,243.97,243.98,3465.0,246.24,246.24,243.97,243.98,3465.0
2021-12-03 14:00:00,243.93,245.29,242.31,244.15,12871.0,243.93,245.29,242.31,244.15,12871.0
2021-12-03 14:30:00,243.47,243.74,242.18,242.67,5071.0,243.47,243.74,242.18,242.67,5071.0
2021-12-03 15:00:00,242.7,243.39,241.07,242.88,12994.0,242.7,243.39,241.07,242.88,12994.0
2021-12-03 15:30:00,242.7,244.32,241.47,243.83,43863.0,242.7,244.32,241.47,243.83,43863.0
2021-12-06 09:30:00,242.4,242.61,236.09,237.28,19443.0,242.4,242.61,236.09,237.28,19443.0
2021-12-06 10:00:00,237.38,242.31,235.92,242.31,12811.0,237.38,242.31,235.92,242.31,12811.0
2021-12-06 10:30:00,242.47,242.62,238.75,239.95,11935.0,242.47,242.62,238.75,239.95,11935.0
2021-12-06 11:00:00,239.61,241.59,238.4,239.81,4969.0,239.61,241.59,238.4,239.81,4969.0
2021-12-06 11:30:00,239.86,241.18,238.74,238.74,13534.0,239.86,241.18,238.74,238.74,13534.0
2021-12-06 12:00:00,239.58,241.39,238.38,241.39,12481.0,239.58,241.39,238.38,241.39,12481.0
2021-12-06 12:30:00,241.47,241.67,240.45,241.56,4700.0,241.47,241.67,240.45,241.56,4700.0
2021-12-06 13:00:00,241.52,243.16,240.58,242.88,8550.0,241.52,243.16,240.58,242.88,8550.0
2021-12-06 13:30:00,243.06,243.93,242.77,243.03,5241.0,243.06,243.93,242.77,243.03,5241.0
2021-12-06 14:00:00,243.07,243.76,242.79,243.24,6325.0,243.07,243.76,242.79,243.24,6325.0
2021-12-06 14:30:00,243.04,243.44,242.43,243.08,5073.0,243.04,243.44,242.43,243.08,5073.0
2021-12-06 15:00:00,243.26,245.24,242.41,245.24,4538.0,243.26,245.24,242.41,245.24,4538.0
2021-12-06 15:30:00,245.41,245.64,244.26,245.03,26024.0,245.41,245.64,244.26,245.03,26024.0
2021-12-07 09:30:00,252.06,256.91,248.42,255.94,20144.0,252.06,256.91,248.42,255.94,20144.0
2021-12-07 10:00:00,255.88,255.94,253.72,254.78,12322.0,255.88,255.94,253.72,254.78,12322.0
2021-12-07 10:30:00,255.29,256.94,255.0,255.9,12572.0,255.29,256.94,255.0,255.9,12572.0
2021-12-07 11:00:00,256.23,257.04,254.13,254.45,11130.0,256.23,257.04,254.13,254.45,11130.0
2021-12-07 11:30:00,255.3,255.34,253.43,253.86,16168.0,255.3,255.34,253.43,253.86,16168.0
2021-12-07 12:00:00,253.87,254.53,253.58,254.1,2800.0,253.87,254.53,253.58,254.1,2800.0
2021-12-07 12:30:00,254.21,255.85,253.32,254.37,28104.0,254.21,255.85,253.32,254.37,28104.0
2021-12-07 13:00:00,254.24,254.53,253.68,253.71,4170.0,254.24,254.53,253.68,253.71,4170.0
2021-12-07 13:30:00,253.8,255.68,253.5,255.57,21055.0,253.8,255.68,253.5,255.57,21055.0
2021-12-07 14:00:00,255.24,255.86,254.48,254.49,28948.0,255.24,255.86,254.48,254.49,28948.0
2021-12-07 14:30:00,254.68,254.68,252.96,252.98,5300.0,254.68,254.68,252.96,252.98,5300.0
2021-12-07 15:00:00,252.95,253.23,251.85,252.26,14940.0,252.95,253.23,251.85,252.26,14940.0
2021-12-07 15:30:00,252.42,252.42,251.13,251.97,38501.0,252.42,252.42,251.13,251.97,38501.0
2021-12-08 09:30:00,253.61,253.61,248.08,249.3,10651.0,253.61,253.61,248.08,249.3,10651.0
2021-12-08 10:00:00,250.0,251.7,248.2,251.7,17901.0,250.0,251.7,248.2,251.7,17901.0
2021-12-08 10:30:00,251.46,251.7,249.22,250.63,11905.0,251.46,251.7,249.22,250.63,11905.0
2021-12-08 11:00:00,250.76,252.87,250.75,252.63,6184.0,250.76,252.87,250.75,252.63,6184.0
2021-12-08 11:30:00,252.49,253.61,252.46,253.48,3000.0,252.49,253.61,252.46,253.48,3000.0
2021-12-08 12:00:00,254.08,254.87,253.52,254.81,4700.0,254.08,254.87,253.52,254.81,4700.0
2021-12-08 12:30:00,254.73,254.81,253.3,253.52,10727.0,254.73,254.81,253.3,253.52,10727.0
2021-12-08 13:00:00,252.67,253.33,251.43,251.7,23415.0,252.67,253.33,251.43,251.7,23415.0
2021-12-08 13:30:00,251.76,252.41,250.3,250.47,14139.0,251.76,252.41,250.3,250.47,14139.0
2021-12-08 14:00:00,250.5,250.72,249.56,249.84,7315.0,250.5,250.72,249.56,249.84,7315.0
2021-12-08 14:30:00,249.85,251.3,249.85,250.77,14488.0,249.85,251.3,249.85,250.77,14488.0
2021-12-08 15:00:00,250.56,251.96,250.37,251.5,12051.0,250.56,251.96,250.37,251.5,12051.0
2021-12-08 15:30:00,251.5,251.94,250.78,250.87,48043.0,251.5,251.94,250.78,250.87,48043.0
2021-12-09 09:30:00,251.18,254.62,248.7,249.63,2931.0,251.18,254.62,248.7,249.63,2931.0
2021-12-09 10:00:00,249.36,250.37,248.83,249.44,2925.0,249.36,250.37,248.83,249.44,2925.0
2021-12-09 10:30:00,248.9,248.99,247.32,247.7,5946.0,248.9,248.99,247.32,247.7,5946.0
2021-12-09 11:00:00,247.5,249.44,246.92,248.88,6305.0,247.5,249.44,246.92,248.88,6305.0
2021-12-09 11:30:00,248.98,249.33,246.99,247.0,3700.0,248.98,249.33,246.99,247.0,3700.0
2021-12-09 12:00:00,246.9,246.9,245.68,246.5,9838.0,246.9,246.9,245.68,246.5,9838.0
2021-12-09 12:30:00,246.42,247.33,246.0,246.82,7077.0,246.42,247.33,246.0,246.82,7077.0
2021-12-09 13:00:00,246.43,246.43,244.24,244.35,13989.0,246.43,246.43,244.24,244.35,13989.0
2021-12-09 13:30:00,244.53,245.03,243.17,244.09,13939.0,244.53,245.03,243.17,244.09,13939.0
2021-12-09 14:00:00,243.58,244.47,242.11,242.25,11286.0,243.58,244.47,242.11,242.25,11286.0
2021-12-09 14:30:00,242.26,243.43,241.87,242.36,5997.0,242.26,243.43,241.87,242.36,5997.0
2021-12-09 15:00:00,242.37,242.37,240.31,240.6,13956.0,242.37,242.37,240.31,240.6,13956.0
2021-12-09 15:30:00,240.56,242.2,240.08,240.88,52117.0,240.56,242.2,240.08,240.88,52117.0
2021-12-10 09:30:00,242.13,247.17,240.01,241.0,7784.0,242.13,247.17,240.01,241.0,7784.0
2021-12-10 10:00:00,241.21,244.34,240.86,242.91,5306.0,241.21,244.34,240.86,242.91,5306.0
2021-12-10 10:30:00,242.61,243.17,241.41,242.8,5061.0,242.61,243.17,241.41,242.8,5061.0
2021-12-10 11:00:00,242.82,242.84,241.01,242.0,5796.0,242.82,242.84,241.01,242.0,5796.0
2021-12-10 11:30:00,242.03,242.54,240.93,241.46,2800.0,242.03,242.54,240.93,241.46,2800.0
2021-12-10 12:00:00,241.3,241.85,240.81,241.27,2682.0,241.3,241.85,240.81,241.27,2682.0
2021-12-10 12:30:00,241.32,241.43,239.85,240.35,18252.0,241.32,241.43,239.85,240.35,18252.0
2021-12-10 13:00:00,240.22,240.69,239.3,239.92,11296.0,240.22,240.69,239.3,239.92,11296.0
2021-12-10 13:30:00,239.92,239.92,238.54,238.71,9000.0,239.92,239.92,238.54,238.71,9000.0
2021-12-10 14:00:00,238.76,238.89,237.97,238.02,5470.0,238.76,238.89,237.97,238.02,5470.0
2021-12-10 14:30:00,238.14,238.16,236.68,236.71,7340.0,238.14,238.16,236.68,236.71,7340.0
2021-12-10 15:00:00,236.7,236.87,236.22,236.25,8981.0,236.7,236.87,236.22,236.25,8981.0
2021-12-10 15:30:00,236.28,238.29,236.25,238.0,27565.0,236.28,238.29,236.25,238.0,27565.0
2021-12-13 09:30:00,238.45,244.68,236.64,239.54,18155.0,238.45,244.68,236.64,239.54,18155.0
2021-12-13 10:00:00,239.38,240.9,238.48,239.58,8235.0,239.38,240.9,238.48,239.58,8235.0
2021-12-13 10:30:00,239.4,239.9,238.47,238.51,9866.0,239.4,239.9,238.47,238.51,9866.0
2021-12-13 11:00:00,238.85,239.17,237.56,237.84,7135.0,238.85,239.17,237.56,237.84,7135.0
2021-12-13 11:30:00,237.76,238.34,236.36,236.62,5393.0,237.76,238.34,236.36,236.62,5393.0
2021-12-13 12:00:00,236.88,237.6,235.82,237.05,6458.0,236.88,237.6,235.82,237.05,6458.0
2021-12-13 12:30:00,236.9,237.4,235.93,236.5,17427.0,236.9,237.4,235.93,236.5,17427.0
2021-12-13 13:00:00,236.54,237.49,236.18,236.2,18987.0,236.54,237.49,236.18,236.2,18987.0
2021-12-13 13:30:00,236.14,236.81,235.39,236.6,10832.0,236.14,236.81,235.39,236.6,10832.0
2021-12-13 14:00:00,236.34,236.95,235.86,236.33,14986.0,236.34,236.95,235.86,236.33,14986.0
2021-12-13 14:30:00,236.11,238.03,236.11,238.03,6329.0,236.11,238.03,236.11,238.03,6329.0
2021-12-13 15:00:00,237.83,237.83,236.91,237.15,18136.0,237.83,237.83,236.91,237.15,18136.0
2021-12-13 15:30:00,237.09,239.27,237.03,237.91,32212.0,237.09,239.27,237.03,237.91,32212.0
2021-12-14 09:30:00,233.35,235.43,228.03,232.98,9605.0,233.35,235.43,228.03,232.98,9605.0
2021-12-14 10:00:00,232.38,232.88,230.93,231.08,13969.0,232.38,232.88,230.93,231.08,13969.0
2021-12-14 10:30:00,231.05,232.21,228.42,229.02,10443.0,231.05,232.21,228.42,229.02,10443.0
2021-12-14 11:00:00,227.91,229.79,227.62,229.79,4109.0,227.91,229.79,227.62,229.79,4109.0
2021-12-14 11:30:00,230.0,230.19,228.21,229.3,9866.0,230.0,230.19,228.21,229.3,9866.0
2021-12-14 12:00:00,229.34,229.41,228.31,228.95,4026.0,229.34,229.41,228.31,228.95,4026.0
2021-12-14 12:30:00,229.03,229.34,227.91,227.91,4897.0,229.03,229.34,227.91,227.91,4897.0
2021-12-14 13:00:00,227.69,228.84,227.46,228.37,6126.0,227.69,228.84,227.46,228.37,6126.0
2021-12-14 13:30:00,228.09,228.34,224.2,224.98,11278.0,228.09,228.34,224.2,224.98,11278.0
2021-12-14 14:00:00,225.25,226.16,224.62,225.55,31450.0,225.25,226.16,224.62,225.55,31450.0
2021-12-14 14:30:00,225.76,227.04,225.76,226.95,8008.0,225.76,227.04,225.76,226.95,8008.0
2021-12-14 15:00:00,226.98,228.04,226.62,227.79,14344.0,226.98,228.04,226.62,227.79,14344.0
2021-12-14 15:30:00,227.79,228.72,226.61,227.85,31183.0,227.79,228.72,226.61,227.85,31183.0
2021-12-15 09:30:00,232.46,232.46,226.17,226.24,10127.0,232.46,232.46,226.17,226.24,10127.0
2021-12-15 10:00:00,226.79,227.3,225.48,225.77,29698.0,226.79,227.3,225.48,225.77,29698.0
2021-12-15 10:30:00,226.5,226.77,223.29,223.69,5700.0,226.5,226.77,223.29,223.69,5700.0
2021-12-15 11:00:00,223.57,224.1,221.71,222.04,11284.0,223.57,224.1,221.71,222.04,11284.0
2021-12-15 11:30:00,222.13,222.26,220.14,220.48,11386.0,222.13,222.26,220.14,220.48,11386.0
2021-12-15 12:00:00,220.48,220.82,218.79,219.93,13828.0,220.48,220.82,218.79,219.93,13828.0
2021-12-15 12:30:00,219.96,219.96,218.76,219.0,5604.0,219.96,219.96,218.76,219.0,5604.0
2021-12-15 13:00:00,219.13,219.88,218.85,219.67,6523.0,219.13,219.88,218.85,219.67,6523.0
2021-12-15 13:30:00,219.67,222.21,219.5,222.21,8334.0,219.67,222.21,219.5,222.21,8334.0
2021-12-15 14:00:00,221.78,223.73,220.34,221.8,30390.0,221.78,223.73,220.34,221.8,30390.0
2021-12-15 14:30:00,221.33,223.89,220.6,222.96,26299.0,221.33,223.89,220.6,222.96,26299.0
2021-12-15 15:00:00,223.31,226.76,222.84,226.19,20052.0,223.31,226.76,222.84,226.19,20052.0
2021-12-15 15:30:00,226.4,228.78,226.13,228.53,30591.0,226.4,228.78,226.13,228.53,30591.0
2021-12-16 09:30:00,230.67,232.67,225.14,229.77,21186.0,230.67,232.67,225.14,229.77,21186.0
2021-12-16 10:00:00,228.74,230.0,225.15,230.0,8285.0,228.74,230.0,225.15,230.0,8285.0
2021-12-16 10:30:00,230.0,230.66,226.46,226.46,6121.0,230.0,230.66,226.46,226.46,6121.0
2021-12-16 11:00:00,226.4,226.4,223.95,223.96,6659.0,226.4,226.4,223.95,223.96,6659.0
2021-12-16 11:30:00,224.18,224.18,221.91,221.91,5259.0,224.18,224.18,221.91,221.91,5259.0
2021-12-16 12:00:00,222.29,222.61,219.64,220.18,7365.0,222.29,222.61,219.64,220.18,7365.0
2021-12-16 12:30:00,220.18,220.49,219.41,219.48,7866.0,220.18,220.49,219.41,219.48,7866.0
2021-12-16 13:00:00,219.63,220.41,219.22,219.56,9813.0,219.63,220.41,219.22,219.56,9813.0
2021-12-16 13:30:00,219.33,219.97,218.26,218.49,10230.0,219.33,219.97,218.26,218.49,10230.0
2021-12-16 14:00:00,218.57,218.57,215.31,216.33,13616.0,218.57,218.57,215.31,216.33,13616.0
2021-12-16 14:30:00,216.3,217.25,214.37,215.8,12154.0,216.3,217.25,214.37,215.8,12154.0
2021-12-16 15:00:00,215.85,217.77,215.56,216.87,9577.0,215.85,217.77,215.56,216.87,9577.0
2021-12-16 15:30:00,216.87,218.05,216.09,216.95,44467.0,216.87,218.05,216.09,216.95,44467.0
2021-12-17 09:30:00,214.65,216.87,212.87,214.42,27175.0,214.65,216.87,212.87,214.42,27175.0
2021-12-17 10:00:00,214.0,215.85,213.14,215.05,6438.0,214.0,215.85,213.14,215.05,6438.0
2021-12-17 10:30:00,215.14,219.69,215.14,219.09,14734.0,215.14,219.69,215.14,219.09,14734.0
2021-12-17 11:00:00,219.36,222.64,218.84,222.11,8842.0,219.36,222.64,218.84,222.11,8842.0
2021-12-17 11:30:00,222.24,222.43,219.52,221.33,10490.0,222.24,222.43,219.52,221.33,10490.0
2021-12-17 12:00:00,220.97,222.15,220.01,220.53,7939.0,220.97,222.15,220.01,220.53,7939.0
2021-12-17 12:30:00,220.89,221.93,220.15,220.66,11339.0,220.89,221.93,220.15,220.66,11339.0
2021-12-17 13:00:00,220.84,223.1,220.51,223.04,8464.0,220.84,223.1,220.51,223.04,8464.0
2021-12-17 13:30:00,223.01,224.08,222.34,223.77,7900.0,223.01,224.08,222.34,223.77,7900.0
2021-12-17 14:00:00,223.54,224.03,223.05,223.32,14086.0,223.54,224.03,223.05,223.32,14086.0
2021-12-17 14:30:00,223.26,224.38,223.03,223.51,9085.0,223.26,224.38,223.03,223.51,9085.0
2021-12-17 15:00:00,223.92,224.94,223.56,224.5,10824.0,223.92,224.94,223.56,224.5,10824.0
2021-12-17 15:30:00,224.47,225.47,222.2,225.0,86945.0,224.47,225.47,222.2,225.0,86945.0
2021-12-20 09:30:00,221.34,224.36,219.06,224.08,11261.0,221.34,224.36,219.06,224.08,11261.0
2021-12-20 10:00:00,224.45,225.21,221.89,224.58,8030.0,224.45,225.21,221.89,224.58,8030.0
2021-12-20 10:30:00,224.59,225.34,223.12,224.73,30931.0,224.59,225.34,223.12,224.73,30931.0
2021-12-20 11:00:00,224.78,226.17,222.85,223.03,12921.0,224.78,226.17,222.85,223.03,12921.0
2021-12-20 11:30:00,223.31,224.89,223.08,224.67,9307.0,223.31,224.89,223.08,224.67,9307.0
2021-12-20 12:00:00,224.74,225.86,222.81,222.81,10993.0,224.74,225.86,222.81,222.81,10993.0
2021-12-20 12:30:00,222.54,223.12,222.08,223.12,8729.0,222.54,223.12,222.08,223.12,8729.0
2021-12-20 13:00:00,222.99,223.1,221.89,221.89,5063.0,222.99,223.1,221.89,221.89,5063.0
2021-12-20 13:30:00,222.02,223.29,221.28,223.0,5294.0,222.02,223.29,221.28,223.0,5294.0
2021-12-20 14:00:00,223.17,224.86,223.09,224.38,8146.0,223.17,224.86,223.09,224.38,8146.0
2021-12-20 14:30:00,223.31,223.6,221.84,222.19,4892.0,223.31,223.6,221.84,222.19,4892.0
2021-12-20 15:00:00,221.79,223.83,221.79,223.74,9899.0,221.79,223.83,221.79,223.74,9899.0
2021-12-20 15:30:00,223.38,223.82,222.53,223.13,26915.0,223.38,223.82,222.53,223.13,26915.0
2021-12-21 09:30:00,224.61,226.63,222.31,224.25,8484.0,224.61,226.63,222.31,224.25,8484.0
2021-12-21 10:00:00,225.25,228.01,222.95,225.14,8484.0,225.25,228.01,222.95,225.14,8484.0
2021-12-21 10:30:00,225.63,227.67,225.52,227.67,5330.0,225.63,227.67,225.52,227.67,5330.0
2021-12-21 11:00:00,227.78,228.42,227.36,227.93,5152.0,227.78,228.42,227.36,227.93,5152.0
2021-12-21 11:30:00,227.93,229.64,227.93,229.56,9946.0,227.93,229.64,227.93,229.56,9946.0
2021-12-21 12:00:00,229.68,230.49,229.68,230.42,7201.0,229.68,230.49,229.68,230.42,7201.0
2021-12-21 12:30:00,230.75,231.93,230.64,231.86,3700.0,230.75,231.93,230.64,231.86,3700.0
2021-12-21 13:00:00,232.17,232.52,231.49,232.29,2928.0,232.17,232.52,231.49,232.29,2928.0
2021-12-21 13:30:00,232.67,234.37,232.53,233.51,4500.0,232.67,234.37,232.53,233.51,4500.0
2021-12-21 14:00:00,233.51,233.51,232.67,233.02,2709.0,233.51,233.51,232.67,233.02,2709.0
2021-12-21 14:30:00,233.25,233.38,232.15,232.6,3200.0,233.25,233.38,232.15,232.6,3200.0
2021-12-21 15:00:00,232.65,232.65,229.67,230.36,6178.0,232.65,232.65,229.67,230.36,6178.0
2021-12-21 15:30:00,231.03,232.0,229.94,231.39,16188.0,231.03,232.0,229.94,231.39,16188.0
2021-12-22 09:30:00,230.69,235.06,229.87,234.1,13496.0,230.69,235.06,229.87,234.1,13496.0
2021-12-22 10:00:00,232.66,234.07,230.8,233.01,7008.0,232.66,234.07,230.8,233.01,7008.0
2021-12-22 10:30:00,232.5,233.87,232.25,232.55,7500.0,232.5,233.87,232.25,232.55,7500.0
2021-12-22 11:00:00,232.91,233.97,232.39,232.97,6400.0,232.91,233.97,232.39,232.97,6400.0
2021-12-22 11:30:00,232.91,234.12,232.84,234.0,8036.0,232.91,234.12,232.84,234.0,8036.0
2021-12-22 12:00:00,234.16,235.05,233.47,233.84,12389.0,234.16,235.05,233.47,233.84,12389.0
2021-12-22 12:30:00,233.73,234.27,233.54,234.27,5377.0,233.73,234.27,233.54,234.27,5377.0
2021-12-22 13:00:00,234.38,234.77,233.8,233.89,6000.0,234.38,234.77,233.8,233.89,6000.0
2021-12-22 13:30:00,234.18,235.73,234.06,234.81,21423.0,234.18,235.73,234.06,234.81,21423.0
2021-12-22 14:00:00,234.45,234.81,233.69,234.12,8167.0,234.45,234.81,233.69,234.12,8167.0
2021-12-22 14:30:00,234.3,236.27,234.3,235.82,4426.0,234.3,236.27,234.3,235.82,4426.0
2021-12-22 15:00:00,235.86,237.85,235.85,237.84,17772.0,235.86,237.85,235.85,237.84,17772.0
2021-12-22 15:30:00,237.86,238.41,236.51,237.71,35476.0,237.86,238.41,236.51,237.71,35476.0
2021-12-23 09:30:00,238.52,238.6,234.95,236.26,3967.0,238.52,238.6,234.95,236.26,3967.0
2021-12-23 10:00:00,237.92,238.58,236.82,238.16,2100.0,237.92,238.58,236.82,238.16,2100.0
2021-12-23 10:30:00,237.87,241.81,237.69,239.53,9353.0,237.87,241.81,237.69,239.53,9353.0
2021-12-23 11:00:00,238.72,239.62,237.64,238.47,6064.0,238.72,239.62,237.64,238.47,6064.0
2021-12-23 11:30:00,238.6,239.37,238.33,238.36,1658.0,238.6,239.37,238.33,238.36,1658.0
2021-12-23 12:00:00,238.22,238.57,238.15,238.49,2358.0,238.22,238.57,238.15,238.49,2358.0
2021-12-23 12:30:00,238.07,239.71,238.06,239.08,4436.0,238.07,239.71,238.06,239.08,4436.0
2021-12-23 13:00:00,238.93,239.02,238.68,239.02,1221.0,238.93,239.02,238.68,239.02,1221.0
2021-12-23 13:30:00,239.0,239.46,238.84,239.46,600.0,239.0,239.46,238.84,239.46,600.0
2021-12-23 14:00:00,239.25,239.45,238.92,239.19,800.0,239.25,239.45,238.92,239.19,800.0
2021-12-23 14:30:00,239.0,239.26,238.83,238.83,2100.0,239.0,239.26,238.83,238.83,2100.0
2021-12-23 15:00:00,238.87,239.54,238.57,239.13,5088.0,238.87,239.54,238.57,239.13,5088.0
2021-12-23 15:30:00,239.01,239.45,238.72,239.36,21675.0,239.01,239.45,238.72,239.36,21675.0
2021-12-27 09:30:00,240.46,240.8,238.48,240.26,13830.0,240.46,240.8,238.48,240.26,13830.0
2021-12-27 10:00:00,240.55,240.91,239.5,239.71,12869.0,240.55,240.91,239.5,239.71,12869.0
2021-12-27 10:30:00,239.75,240.49,239.5,240.19,6737.0,239.75,240.49,239.5,240.19,6737.0
2021-12-27 11:00:00,240.34,240.97,239.6,240.44,5710.0,240.34,240.97,239.6,240.44,5710.0
2021-12-27 11:30:00,240.81,241.07,239.97,240.52,3451.0,240.81,241.07,239.97,240.52,3451.0
2021-12-27 12:00:00,240.38,241.51,240.31,241.3,3470.0,240.38,241.51,240.31,241.3,3470.0
2021-12-27 12:30:00,241.3,241.61,241.08,241.44,2300.0,241.3,241.61,241.08,241.44,2300.0
2021-12-27 13:00:00,241.28,241.51,241.05,241.1,1400.0,241.28,241.51,241.05,241.1,1400.0
2021-12-27 13:30:00,240.75,241.04,240.27,240.63,2125.0,240.75,241.04,240.27,240.63,2125.0
2021-12-27 14:00:00,240.74,240.94,240.66,240.94,2734.0,240.74,240.94,240.66,240.94,2734.0
2021-12-27 14:30:00,240.72,241.47,240.4,241.15,2717.0,240.72,241.47,240.4,241.15,2717.0
2021-12-27 15:00:00,241.15,241.92,240.78,241.84,11707.0,241.15,241.92,240.78,241.84,11707.0
2021-12-27 15:30:00,242.0,243.28,241.83,242.74,19531.0,242.0,243.28,241.83,242.74,19531.0
2021-12-28 09:30:00,243.81,244.0,239.4,241.11,5463.0,243.81,244.0,239.4,241.11,5463.0
2021-12-28 10:00:00,240.67,241.77,239.67,240.15,3349.0,240.67,241.77,239.67,240.15,3349.0
2021-12-28 10:30:00,240.89,241.67,239.08,239.15,2463.0,240.89,241.67,239.08,239.15,2463.0
2021-12-28 11:00:00,238.99,239.07,237.36,237.37,1523.0,238.99,239.07,237.36,237.37,1523.0
2021-12-28 11:30:00,236.92,238.89,236.71,238.54,22600.0,236.92,238.89,236.71,238.54,22600.0
2021-12-28 12:00:00,238.08,238.54,237.6,237.89,3213.0,238.08,238.54,237.6,237.89,3213.0
2021-12-28 12:30:00,237.33,237.59,236.74,237.22,2946.0,237.33,237.59,236.74,237.22,2946.0
2021-12-28 13:00:00,237.06,238.45,237.06,237.83,2000.0,237.06,238.45,237.06,237.83,2000.0
2021-12-28 13:30:00,238.03,238.25,237.77,238.21,2066.0,238.03,238.25,237.77,238.21,2066.0
2021-12-28 14:00:00,238.48,239.21,237.65,238.94,3490.0,238.48,239.21,237.65,238.94,3490.0
2021-12-28 14:30:00,238.98,239.24,238.13,238.41,8461.0,238.98,239.24,238.13,238.41,8461.0
2021-12-28 15:00:00,238.61,239.13,238.23,238.95,4800.0,238.61,239.13,238.23,238.95,4800.0
2021-12-28 15:30:00,239.12,239.39,238.23,238.57,15622.0,239.12,239.39,238.23,238.57,15622.0
2021-12-29 09:30:00,239.11,239.16,234.91,234.91,2136.0,239.11,239.16,234.91,234.91,2136.0
2021-12-29 10:00:00,235.71,236.17,234.89,234.9,17211.0,235.71,236.17,234.89,234.9,17211.0
2021-12-29 10:30:00,234.64,235.63,234.41,234.62,3400.0,234.64,235.63,234.41,234.62,3400.0
2021-12-29 11:00:00,234.72,235.5,234.61,234.78,5303.0,234.72,235.5,234.61,234.78,5303.0
2021-12-29 11:30:00,234.74,236.32,234.34,236.32,9745.0,234.74,236.32,234.34,236.32,9745.0
2021-12-29 12:00:00,236.33,236.94,236.25,236.25,1533.0,236.33,236.94,236.25,236.25,1533.0
2021-12-29 12:30:00,236.09,236.36,235.95,236.0,6985.0,236.09,236.36,235.95,236.0,6985.0
2021-12-29 13:00:00,236.33,237.38,236.05,237.16,6082.0,236.33,237.38,236.05,237.16,6082.0
2021-12-29 13:30:00,237.49,237.49,236.48,236.81,15400.0,237.49,237.49,236.48,236.81,15400.0
2021-12-29 14:00:00,236.78,237.04,236.77,236.85,1952.0,236.78,237.04,236.77,236.85,1952.0
2021-12-29 14:30:00,236.6,236.98,235.86,236.4,9100.0,236.6,236.98,235.86,236.4,9100.0
2021-12-29 15:00:00,236.6,236.96,236.23,236.61,4535.0,236.6,236.96,236.23,236.61,4535.0
2021-12-29 15:30:00,236.69,237.86,236.62,237.17,12564.0,236.69,237.86,236.62,237.17,12564.0
2021-12-30 09:30:00,237.57,238.98,236.83,238.65,11719.0,237.57,238.98,236.83,238.65,11719.0
2021-12-30 10:00:00,238.8,239.79,237.62,238.58,3104.0,238.8,239.79,237.62,238.58,3104.0
2021-12-30 10:30:00,238.87,239.96,238.31,238.31,2800.0,238.87,239.96,238.31,238.31,2800.0
2021-12-30 11:00:00,238.56,239.25,237.89,238.42,2704.0,238.56,239.25,237.89,238.42,2704.0
2021-12-30 11:30:00,238.19,238.66,237.39,238.66,4435.0,238.19,238.66,237.39,238.66,4435.0
2021-12-30 12:00:00,238.67,239.04,238.14,238.55,3400.0,238.67,239.04,238.14,238.55,3400.0
2021-12-30 12:30:00,238.34,239.86,238.23,239.81,3380.0,238.34,239.86,238.23,239.81,3380.0
2021-12-30 13:00:00,239.81,240.24,239.64,240.24,2507.0,239.81,240.24,239.64,240.24,2507.0
2021-12-30 13:30:00,240.41,240.86,240.01,240.48,3402.0,240.41,240.86,240.01,240.48,3402.0
2021-12-30 14:00:00,240.02,240.02,239.28,239.61,4508.0,240.02,240.02,239.28,239.61,4508.0
2021-12-30 14:30:00,239.46,239.88,239.46,239.77,3768.0,239.46,239.88,239.46,239.77,3768.0
2021-12-30 15:00:00,239.67,239.67,238.72,239.35,4200.0,239.67,239.67,238.72,239.35,4200.0
2021-12-30 15:30:00,239.37,239.37,237.58,238.21,24465.0,239.37,239.37,237.58,238.21,24465.0
2021-12-31 09:30:00,237.35,240.31,235.93,240.31,5154.0,237.35,240.31,235.93,240.31,5154.0
2021-12-31 10:00:00,239.16,239.57,238.6,238.66,3095.0,239.16,239.57,238.6,238.66,3095.0
2021-12-31 10:30:00,238.36,239.5,238.36,238.92,2632.0,238.36,239.5,238.36,238.92,2632.0
2021-12-31 11:00:00,238.77,238.77,237.46,238.19,2533.0,238.77,238.77,237.46,238.19,2533.0
2021-12-31 11:30:00,238.07,239.19,238.07,238.89,3222.0,238.07,239.19,238.07,238.89,3222.0
2021-12-31 12:00:00,238.86,239.04,238.24,238.33,2182.0,238.86,239.04,238.24,238.33,2182.0
2021-12-31 12:30:00,237.88,238.39,237.69,238.21,2335.0,237.88,238.39,237.69,238.21,2335.0
2021-12-31 13:00:00,238.39,238.42,237.12,237.5,3761.0,238.39,238.42,237.12,237.5,3761.0
2021-12-31 13:30:00,237.02,237.61,237.01,237.61,1944.0,237.02,237.61,237.01,237.61,1944.0
2021-12-31 14:00:00,237.29,237.7,237.06,237.7,3900.0,237.29,237.7,237.06,237.7,3900.0
2021-12-31 14:30:00,237.83,238.12,237.75,237.75,2184.0,237.83,238.12,237.75,237.75,2184.0
2021-12-31 15:00:00,238.03,238.13,236.53,236.88,4359.0,238.03,238.13,236.53,236.88,4359.0
2021-12-31 15:30:00,236.9,238.63,235.63,236.27,35978.0,236.9,238.63,235.63,236.27,35978.0
2022-01-03 09:30:00,234.86,236.79,227.52,229.07,17704.0,234.86,236.79,227.52,229.07,17704.0
2022-01-03 10:00:00,229.89,233.21,229.88,233.21,5728.0,229.89,233.21,229.88,233.21,5728.0
2022-01-03 10:30:00,232.7,232.84,230.18,231.36,14907.0,232.7,232.84,230.18,231.36,14907.0
2022-01-03 11:00:00,231.72,232.35,228.7,228.7,2760.0,231.72,232.35,228.7,228.7,2760.0
2022-01-03 11:30:00,229.01,230.77,229.01,229.48,2184.0,229.01,230.77,229.01,229.48,2184.0
2022-01-03 12:00:00,229.21,231.05,229.21,231.05,5645.0,229.21,231.05,229.21,231.05,5645.0
2022-01-03 12:30:00,231.43,231.48,230.74,231.03,7925.0,231.43,231.48,230.74,231.03,7925.0
2022-01-03 13:00:00,230.71,230.77,228.72,228.93,3300.0,230.71,230.77,228.72,228.93,3300.0
2022-01-03 13:30:00,228.72,230.27,228.72,229.76,2510.0,228.72,230.27,228.72,229.76,2510.0
2022-01-03 14:00:00,230.21,230.95,230.18,230.82,1933.0,230.21,230.95,230.18,230.82,1933.0
2022-01-03 14:30:00,230.52,230.78,229.07,230.46,18247.0,230.52,230.78,229.07,230.46,18247.0
2022-01-03 15:00:00,230.36,231.75,230.03,231.74,8950.0,230.36,231.75,230.03,231.74,8950.0
2022-01-03 15:30:00,231.5,232.17,230.97,231.87,24668.0,231.5,232.17,230.97,231.87,24668.0
2022-01-04 09:30:00,231.89,236.28,229.04,229.74,12181.0,231.89,236.28,229.04,229.74,12181.0
2022-01-04 10:00:00,229.96,229.96,225.0,226.67,6209.0,229.96,229.96,225.0,226.67,6209.0
2022-01-04 10:30:00,226.02,226.02,222.19,222.46,8132.0,226.02,226.02,222.19,222.46,8132.0
2022-01-04 11:00:00,222.42,225.43,221.68,224.03,11129.0,222.42,225.43,221.68,224.03,11129.0
2022-01-04 11:30:00,223.82,225.18,223.53,223.53,21598.0,223.82,225.18,223.53,223.53,21598.0
2022-01-04 12:00:00,223.76,223.97,222.42,222.42,4853.0,223.76,223.97,222.42,222.42,4853.0
2022-01-04 12:30:00,222.55,222.55,221.62,221.82,6025.0,222.55,222.55,221.62,221.82,6025.0
2022-01-04 13:00:00,222.02,224.68,222.01,224.34,14131.0,222.02,224.68,222.01,224.34,14131.0
2022-01-04 13:30:00,223.81,223.89,220.26,220.26,5199.0,223.81,223.89,220.26,220.26,5199.0
2022-01-04 14:00:00,220.36,220.67,219.35,219.97,6811.0,220.36,220.67,219.35,219.97,6811.0
2022-01-04 14:30:00,220.44,221.66,219.68,220.75,16932.0,220.44,221.66,219.68,220.75,16932.0
2022-01-04 15:00:00,220.95,222.6,220.95,222.28,8519.0,220.95,222.6,220.95,222.28,8519.0
2022-01-04 15:30:00,222.51,223.64,221.73,222.16,33119.0,222.51,223.64,221.73,222.16,33119.0
2022-01-05 09:30:00,219.26,219.26,215.42,217.58,5398.0,219.26,219.26,215.42,217.58,5398.0
2022-01-05 10:00:00,218.64,219.25,217.3,218.43,5176.0,218.64,219.25,217.3,218.43,5176.0
2022-01-05 10:30:00,218.82,220.44,217.38,219.78,4800.0,218.82,220.44,217.38,219.78,4800.0
2022-01-05 11:00:00,220.26,220.26,217.01,217.9,3592.0,220.26,220.26,217.01,217.9,3592.0
2022-01-05 11:30:00,217.75,219.14,217.7,218.34,7316.0,217.75,219.14,217.7,218.34,7316.0
2022-01-05 12:00:00,218.1,218.21,214.93,214.94,5823.0,218.1,218.21,214.93,214.94,5823.0
2022-01-05 12:30:00,214.92,216.22,214.89,216.2,6623.0,214.92,216.22,214.89,216.2,6623.0
2022-01-05 13:00:00,215.86,216.31,214.74,215.12,9943.0,215.86,216.31,214.74,215.12,9943.0
2022-01-05 13:30:00,215.04,215.79,213.41,213.43,8255.0,215.04,215.79,213.41,213.43,8255.0
2022-01-05 14:00:00,213.44,215.57,211.25,211.58,10535.0,213.44,215.57,211.25,211.58,10535.0
2022-01-05 14:30:00,212.02,212.12,209.52,210.34,12091.0,212.02,212.12,209.52,210.34,12091.0
2022-01-05 15:00:00,210.2,210.21,207.81,207.81,6516.0,210.2,210.21,207.81,207.81,6516.0
2022-01-05 15:30:00,207.84,209.89,207.84,209.04,33245.0,207.84,209.89,207.84,209.04,33245.0
2022-01-06 09:30:00,208.89,212.33,207.86,209.46,12961.0,208.89,212.33,207.86,209.46,12961.0
2022-01-06 10:00:00,209.53,211.9,206.54,211.44,14752.0,209.53,211.9,206.54,211.44,14752.0
2022-01-06 10:30:00,210.99,211.75,209.72,211.1,6279.0,210.99,211.75,209.72,211.1,6279.0
2022-01-06 11:00:00,211.23,211.71,210.37,210.92,7324.0,211.23,211.71,210.37,210.92,7324.0
2022-01-06 11:30:00,210.44,213.58,209.78,213.33,16011.0,210.44,213.58,209.78,213.33,16011.0
2022-01-06 12:00:00,213.91,214.18,212.74,212.77,10187.0,213.91,214.18,212.74,212.77,10187.0
2022-01-06 12:30:00,212.49,214.55,211.74,213.93,18048.0,212.49,214.55,211.74,213.93,18048.0
2022-01-06 13:00:00,213.93,214.28,212.27,212.53,38476.0,213.93,214.28,212.27,212.53,38476.0
2022-01-06 13:30:00,213.11,215.26,212.96,214.65,31266.0,213.11,215.26,212.96,214.65,31266.0
2022-01-06 14:00:00,214.5,216.37,214.5,215.31,18724.0,214.5,216.37,214.5,215.31,18724.0
2022-01-06 14:30:00,215.28,215.63,214.25,214.64,8360.0,215.28,215.63,214.25,214.64,8360.0
2022-01-06 15:00:00,214.58,215.41,213.78,214.22,12643.0,214.58,215.41,213.78,214.22,12643.0
2022-01-06 15:30:00,213.97,214.22,212.36,213.33,25415.0,213.97,214.22,212.36,213.33,25415.0
2022-01-07 09:30:00,212.11,215.82,211.52,213.06,4370.0,212.11,215.82,211.52,213.06,4370.0
2022-01-07 10:00:00,213.22,213.58,209.46,209.46,3020.0,213.22,213.58,209.46,209.46,3020.0
2022-01-07 10:30:00,209.8,210.27,206.73,208.28,4400.0,209.8,210.27,206.73,208.28,4400.0
2022-01-07 11:00:00,208.17,209.14,206.57,208.96,3400.0,208.17,209.14,206.57,208.96,3400.0
2022-01-07 11:30:00,208.71,210.36,208.7,209.76,4129.0,208.71,210.36,208.7,209.76,4129.0
2022-01-07 12:00:00,210.39,210.39,208.83,208.83,6201.0,210.39,210.39,208.83,208.83,6201.0
2022-01-07 12:30:00,208.9,208.9,208.15,208.62,3678.0,208.9,208.9,208.15,208.62,3678.0
2022-01-07 13:00:00,208.35,209.01,207.96,208.41,7824.0,208.35,209.01,207.96,208.41,7824.0
2022-01-07 13:30:00,208.37,208.8,207.56,207.73,3476.0,208.37,208.8,207.56,207.73,3476.0
2022-01-07 14:00:00,207.3,207.31,206.46,206.46,1400.0,207.3,207.31,206.46,206.46,1400.0
2022-01-07 14:30:00,206.84,207.27,206.7,207.1,2769.0,206.84,207.27,206.7,207.1,2769.0
2022-01-07 15:00:00,206.84,207.38,206.0,206.32,5300.0,206.84,207.38,206.0,206.32,5300.0
2022-01-07 15:30:00,206.38,207.62,206.02,206.34,19705.0,206.38,207.62,206.02,206.34,19705.0
2022-01-10 09:30:00,203.14,204.07,200.0,201.36,7851.0,203.14,204.07,200.0,201.36,7851.0
2022-01-10 10:00:00,201.72,204.46,201.35,203.39,12465.0,201.72,204.46,201.35,203.39,12465.0
2022-01-10 10:30:00,203.24,203.81,201.75,203.08,26443.0,203.24,203.81,201.75,203.08,26443.0
2022-01-10 11:00:00,202.92,206.98,202.78,206.71,3900.0,202.92,206.98,202.78,206.71,3900.0
2022-01-10 11:30:00,206.81,207.06,205.03,205.81,2439.0,206.81,207.06,205.03,205.81,2439.0
2022-01-10 12:00:00,205.62,205.97,203.69,203.7,1200.0,205.62,205.97,203.69,203.7,1200.0
2022-01-10 12:30:00,203.64,204.21,202.72,203.63,3731.0,203.64,204.21,202.72,203.63,3731.0
2022-01-10 13:00:00,203.84,206.21,203.79,206.21,2800.0,203.84,206.21,203.79,206.21,2800.0
2022-01-10 13:30:00,206.27,206.68,205.78,206.27,3004.0,206.27,206.68,205.78,206.27,3004.0
2022-01-10 14:00:00,206.61,207.94,206.18,207.94,7574.0,206.61,207.94,206.18,207.94,7574.0
2022-01-10 14:30:00,208.33,209.03,207.58,208.77,11758.0,208.33,209.03,207.58,208.77,11758.0
2022-01-10 15:00:00,208.94,210.4,208.33,210.29,12974.0,208.94,210.4,208.33,210.29,12974.0
2022-01-10 15:30:00,210.27,212.39,210.02,211.65,25030.0,210.27,212.39,210.02,211.65,25030.0
2022-01-11 09:30:00,212.39,213.45,209.09,212.53,13798.0,212.39,213.45,209.09,212.53,13798.0
2022-01-11 10:00:00,212.99,214.23,212.0,212.02,5818.0,212.99,214.23,212.0,212.02,5818.0
2022-01-11 10:30:00,212.03,212.34,208.04,209.06,14865.0,212.03,212.34,208.04,209.06,14865.0
2022-01-11 11:00:00,209.13,213.49,209.13,213.49,11067.0,209.13,213.49,209.13,213.49,11067.0
2022-01-11 11:30:00,213.28,214.16,212.86,214.03,2939.0,213.28,214.16,212.86,214.03,2939.0
2022-01-11 12:00:00,214.0,214.05,212.8,212.8,8140.0,214.0,214.05,212.8,212.8,8140.0
2022-01-11 12:30:00,212.25,212.71,211.73,212.71,3200.0,212.25,212.71,211.73,212.71,3200.0
2022-01-11 13:00:00,212.51,213.94,212.08,213.8,8308.0,212.51,213.94,212.08,213.8,8308.0
2022-01-11 13:30:00,214.14,215.49,214.05,215.33,13626.0,214.14,215.49,214.05,215.33,13626.0
2022-01-11 14:00:00,215.43,215.6,214.31,214.73,4763.0,215.43,215.6,214.31,214.73,4763.0
2022-01-11 14:30:00,214.19,215.64,213.95,215.1,5397.0,214.19,215.64,213.95,215.1,5397.0
2022-01-11 15:00:00,215.47,216.07,215.15,215.69,16891.0,215.47,216.07,215.15,215.69,16891.0
2022-01-11 15:30:00,216.0,216.82,215.07,216.72,71464.0,216.0,216.82,215.07,216.72,71464.0
2022-01-12 09:30:00,218.77,221.54,218.4,220.22,21504.0,218.77,221.54,218.4,220.22,21504.0
2022-01-12 10:00:00,220.45,221.09,219.91,220.43,9055.0,220.45,221.09,219.91,220.43,9055.0
2022-01-12 10:30:00,220.42,220.58,215.56,215.56,16700.0,220.42,220.58,215.56,215.56,16700.0
2022-01-12 11:00:00,215.46,216.08,213.06,214.31,12150.0,215.46,216.08,213.06,214.31,12150.0
2022-01-12 11:30:00,214.68,214.84,213.55,214.25,4210.0,214.68,214.84,213.55,214.25,4210.0
2022-01-12 12:00:00,214.13,215.84,213.97,215.84,3457.0,214.13,215.84,213.97,215.84,3457.0
2022-01-12 12:30:00,215.99,216.77,215.99,216.75,2800.0,215.99,216.77,215.99,216.75,2800.0
2022-01-12 13:00:00,216.22,216.33,214.79,215.08,1700.0,216.22,216.33,214.79,215.08,1700.0
2022-01-12 13:30:00,214.67,215.01,214.37,214.67,1600.0,214.67,215.01,214.37,214.67,1600.0
2022-01-12 14:00:00,214.5,214.63,213.81,214.41,2400.0,214.5,214.63,213.81,214.41,2400.0
2022-01-12 14:30:00,214.21,214.51,212.84,213.46,5928.0,214.21,214.51,212.84,213.46,5928.0
2022-01-12 15:00:00,213.48,213.48,212.44,212.71,4300.0,213.48,213.48,212.44,212.71,4300.0
2022-01-12 15:30:00,212.84,213.93,212.26,213.4,18509.0,212.84,213.93,212.26,213.4,18509.0
2022-01-13 09:30:00,213.64,214.52,212.93,213.71,4195.0,213.64,214.52,212.93,213.71,4195.0
2022-01-13 10:00:00,212.76,212.76,207.73,208.09,5464.0,212.76,212.76,207.73,208.09,5464.0
2022-01-13 10:30:00,207.68,207.68,205.22,205.7,5129.0,207.68,207.68,205.22,205.7,5129.0
2022-01-13 11:00:00,205.44,207.39,205.09,207.39,3800.0,205.44,207.39,205.09,207.39,3800.0
2022-01-13 11:30:00,208.48,208.95,207.41,207.91,3300.0,208.48,208.95,207.41,207.91,3300.0
2022-01-13 12:00:00,207.25,207.39,203.38,203.67,18660.0,207.25,207.39,203.38,203.67,18660.0
2022-01-13 12:30:00,203.64,205.36,203.47,205.24,11762.0,203.64,205.36,203.47,205.24,11762.0
2022-01-13 13:00:00,204.89,205.34,203.45,204.8,10705.0,204.89,205.34,203.45,204.8,10705.0
2022-01-13 13:30:00,204.73,205.9,204.39,205.62,6299.0,204.73,205.9,204.39,205.62,6299.0
2022-01-13 14:00:00,205.53,206.08,203.36,204.41,8330.0,205.53,206.08,203.36,204.41,8330.0
2022-01-13 14:30:00,204.4,204.49,203.38,204.17,1644.0,204.4,204.49,203.38,204.17,1644.0
2022-01-13 15:00:00,203.73,203.73,201.42,202.09,11646.0,203.73,203.73,201.42,202.09,11646.0
2022-01-13 15:30:00,202.09,202.38,199.8,200.2,37850.0,202.09,202.38,199.8,200.2,37850.0
2022-01-14 09:30:00,198.94,202.88,197.5,199.13,12780.0,198.94,202.88,197.5,199.13,12780.0
2022-01-14 10:00:00,199.51,199.51,196.97,197.21,7640.0,199.51,199.51,196.97,197.21,7640.0
2022-01-14 10:30:00,196.9,197.05,194.67,194.67,4927.0,196.9,197.05,194.67,194.67,4927.0
2022-01-14 11:00:00,194.75,195.66,192.81,194.93,11786.0,194.75,195.66,192.81,194.93,11786.0
2022-01-14 11:30:00,194.55,196.3,194.4,195.2,4372.0,194.55,196.3,194.4,195.2,4372.0
2022-01-14 12:00:00,194.97,194.97,192.97,194.55,6862.0,194.97,194.97,192.97,194.55,6862.0
2022-01-14 12:30:00,194.46,194.82,192.5,192.5,5199.0,194.46,194.82,192.5,192.5,5199.0
2022-01-14 13:00:00,192.54,193.41,192.38,192.41,4087.0,192.54,193.41,192.38,192.41,4087.0
2022-01-14 13:30:00,192.69,194.46,192.48,194.46,5111.0,192.69,194.46,192.48,194.46,5111.0
2022-01-14 14:00:00,194.44,195.23,193.4,193.75,6553.0,194.44,195.23,193.4,193.75,6553.0
2022-01-14 14:30:00,193.76,195.06,193.76,195.06,7895.0,193.76,195.06,193.76,195.06,7895.0
2022-01-14 15:00:00,195.04,196.45,194.61,196.03,7090.0,195.04,196.45,194.61,196.03,7090.0
2022-01-14 15:30:00,196.46,197.11,195.98,196.61,22861.0,196.46,197.11,195.98,196.61,22861.0
2022-01-18 09:30:00,191.74,193.31,190.1,192.48,13137.0,191.74,193.31,190.1,192.48,13137.0
2022-01-18 10:00:00,192.65,195.84,191.5,195.5,6179.0,192.65,195.84,191.5,195.5,6179.0
2022-01-18 10:30:00,194.84,194.84,192.81,193.53,13286.0,194.84,194.84,192.81,193.53,13286.0
2022-01-18 11:00:00,193.11,193.32,191.66,191.71,6300.0,193.11,193.32,191.66,191.71,6300.0
2022-01-18 11:30:00,191.99,193.95,191.91,193.95,4717.0,191.99,193.95,191.91,193.95,4717.0
2022-01-18 12:00:00,193.99,194.93,193.32,194.54,5903.0,193.99,194.93,193.32,194.54,5903.0
2022-01-18 12:30:00,194.41,194.79,192.99,192.99,5021.0,194.41,194.79,192.99,192.99,5021.0
2022-01-18 13:00:00,191.89,192.67,191.19,191.84,5976.0,191.89,192.67,191.19,191.84,5976.0
2022-01-18 13:30:00,191.87,192.42,190.39,192.42,14535.0,191.87,192.42,190.39,192.42,14535.0
2022-01-18 14:00:00,192.36,194.08,192.36,192.94,4351.0,192.36,194.08,192.36,192.94,4351.0
2022-01-18 14:30:00,193.09,194.57,193.08,194.17,4636.0,193.09,194.57,193.08,194.17,4636.0
2022-01-18 15:00:00,194.09,194.42,191.86,192.18,5709.0,194.09,194.42,191.86,192.18,5709.0
2022-01-18 15:30:00,192.13,193.06,192.05,192.99,45006.0,192.13,193.06,192.05,192.99,45006.0
2022-01-19 09:30:00,194.18,199.25,194.18,198.51,12719.0,194.18,199.25,194.18,198.51,12719.0
2022-01-19 10:00:00,198.81,200.22,197.23,197.3,5536.0,198.81,200.22,197.23,197.3,5536.0
2022-01-19 10:30:00,196.51,196.51,194.0,194.75,20190.0,196.51,196.51,194.0,194.75,20190.0
2022-01-19 11:00:00,195.98,196.2,195.13,195.59,11918.0,195.98,196.2,195.13,195.59,11918.0
2022-01-19 11:30:00,196.0,197.42,195.2,196.88,9683.0,196.0,197.42,195.2,196.88,9683.0
2022-01-19 12:00:00,197.47,199.84,197.16,199.84,6703.0,197.47,199.84,197.16,199.84,6703.0
2022-01-19 12:30:00,199.49,200.65,199.38,200.62,5962.0,199.49,200.65,199.38,200.62,5962.0
2022-01-19 13:00:00,200.24,200.66,199.33,200.1,7483.0,200.24,200.66,199.33,200.1,7483.0
2022-01-19 13:30:00,200.38,200.6,199.57,199.96,6700.0,200.38,200.6,199.57,199.96,6700.0
2022-01-19 14:00:00,199.94,199.94,197.41,197.41,5769.0,199.94,199.94,197.41,197.41,5769.0
2022-01-19 14:30:00,197.37,197.77,196.29,196.43,3909.0,197.37,197.77,196.29,196.43,3909.0
2022-01-19 15:00:00,196.54,197.01,195.73,195.97,7104.0,196.54,197.01,195.73,195.97,7104.0
2022-01-19 15:30:00,195.98,196.9,194.19,194.88,65469.0,195.98,196.9,194.19,194.88,65469.0
2022-01-20 09:30:00,198.33,203.17,198.33,202.53,11862.0,198.33,203.17,198.33,202.53,11862.0
2022-01-20 10:00:00,202.44,202.7,200.59,201.74,17176.0,202.44,202.7,200.59,201.74,17176.0
2022-01-20 10:30:00,201.7,202.2,199.69,199.7,4120.0,201.7,202.2,199.69,199.7,4120.0
2022-01-20 11:00:00,199.67,200.53,198.43,198.99,7444.0,199.67,200.53,198.43,198.99,7444.0
2022-01-20 11:30:00,199.28,199.45,198.53,199.1,2930.0,199.28,199.45,198.53,199.1,2930.0
2022-01-20 12:00:00,199.0,199.0,197.36,197.41,2661.0,199.0,199.0,197.36,197.41,2661.0
2022-01-20 12:30:00,199.05,199.05,196.84,197.06,1400.0,199.05,199.05,196.84,197.06,1400.0
2022-01-20 13:00:00,196.86,198.01,196.66,197.63,4796.0,196.86,198.01,196.66,197.63,4796.0
2022-01-20 13:30:00,197.14,197.81,196.88,197.5,2831.0,197.14,197.81,196.88,197.5,2831.0
2022-01-20 14:00:00,197.47,198.46,196.54,197.2,3777.0,197.47,198.46,196.54,197.2,3777.0
2022-01-20 14:30:00,197.13,197.13,195.68,195.69,4915.0,197.13,197.13,195.68,195.69,4915.0
2022-01-20 15:00:00,196.44,196.54,193.85,194.03,9701.0,196.44,196.54,193.85,194.03,9701.0
2022-01-20 15:30:00,193.63,194.19,192.1,192.2,30806.0,193.63,194.19,192.1,192.2,30806.0
2022-01-21 09:30:00,191.13,195.87,190.28,192.47,33650.0,191.13,195.87,190.28,192.47,33650.0
2022-01-21 10:00:00,192.99,193.46,189.09,191.47,35713.0,192.99,193.46,189.09,191.47,35713.0
2022-01-21 10:30:00,192.21,194.05,191.98,192.19,18496.0,192.21,194.05,191.98,192.19,18496.0
2022-01-21 11:00:00,192.15,193.31,191.8,192.79,10367.0,192.15,193.31,191.8,192.79,10367.0
2022-01-21 11:30:00,193.16,193.16,189.25,190.48,10210.0,193.16,193.16,189.25,190.48,10210.0
2022-01-21 12:00:00,190.47,192.1,190.08,190.72,19070.0,190.47,192.1,190.08,190.72,19070.0
2022-01-21 12:30:00,190.87,191.1,189.37,189.99,12144.0,190.87,191.1,189.37,189.99,12144.0
2022-01-21 13:00:00,190.56,190.56,187.48,187.49,2972.0,190.56,190.56,187.48,187.49,2972.0
2022-01-21 13:30:00,187.36,188.77,187.33,187.36,20930.0,187.36,188.77,187.33,187.36,20930.0
2022-01-21 14:00:00,187.38,188.42,184.32,184.59,20554.0,187.38,188.42,184.32,184.59,20554.0
2022-01-21 14:30:00,184.68,187.36,183.91,185.92,24887.0,184.68,187.36,183.91,185.92,24887.0
2022-01-21 15:00:00,186.17,187.26,185.54,186.25,27863.0,186.17,187.26,185.54,186.25,27863.0
2022-01-21 15:30:00,186.23,187.81,184.93,184.95,63107.0,186.23,187.81,184.93,184.95,63107.0
2022-01-24 09:30:00,181.4,183.53,179.65,182.1,9158.0,181.4,183.53,179.65,182.1,9158.0
2022-01-24 10:00:00,181.46,183.67,181.24,182.66,28075.0,181.46,183.67,181.24,182.66,28075.0
2022-01-24 10:30:00,183.19,185.55,182.19,183.69,18368.0,183.19,185.55,182.19,183.69,18368.0
2022-01-24 11:00:00,183.71,184.43,182.02,182.02,4650.0,183.71,184.43,182.02,182.02,4650.0
2022-01-24 11:30:00,182.42,184.0,181.44,183.45,20919.0,182.42,184.0,181.44,183.45,20919.0
2022-01-24 12:00:00,183.7,183.7,180.96,181.5,13042.0,183.7,183.7,180.96,181.5,13042.0
2022-01-24 12:30:00,182.08,186.96,182.06,186.31,5637.0,182.08,186.96,182.06,186.31,5637.0
2022-01-24 13:00:00,186.87,188.56,186.51,186.9,6818.0,186.87,188.56,186.51,186.9,6818.0
2022-01-24 13:30:00,187.61,192.98,187.3,192.98,9552.0,187.61,192.98,187.3,192.98,9552.0
2022-01-24 14:00:00,193.2,194.08,192.02,192.6,31929.0,193.2,194.08,192.02,192.6,31929.0
2022-01-24 14:30:00,192.6,194.37,191.52,194.37,23667.0,192.6,194.37,191.52,194.37,23667.0
2022-01-24 15:00:00,193.9,196.73,193.41,196.19,13085.0,193.9,196.73,193.41,196.19,13085.0
2022-01-24 15:30:00,195.94,198.83,195.53,198.29,41311.0,195.94,198.83,195.53,198.29,41311.0
2022-01-25 09:30:00,193.86,196.02,190.52,191.09,25624.0,193.86,196.02,190.52,191.09,25624.0
2022-01-25 10:00:00,191.9,192.69,189.16,191.67,16978.0,191.9,192.69,189.16,191.67,16978.0
2022-01-25 10:30:00,192.04,192.21,185.63,185.76,10930.0,192.04,192.21,185.63,185.76,10930.0
2022-01-25 11:00:00,185.77,187.55,185.7,186.98,15856.0,185.77,187.55,185.7,186.98,15856.0
2022-01-25 11:30:00,186.88,187.36,185.44,185.44,18770.0,186.88,187.36,185.44,185.44,18770.0
2022-01-25 12:00:00,185.42,187.2,184.92,186.64,11547.0,185.42,187.2,184.92,186.64,11547.0
2022-01-25 12:30:00,186.63,187.25,183.9,184.23,21541.0,186.63,187.25,183.9,184.23,21541.0
2022-01-25 13:00:00,183.89,184.68,183.31,184.47,8918.0,183.89,184.68,183.31,184.47,8918.0
2022-01-25 13:30:00,184.36,186.47,183.33,186.47,25946.0,184.36,186.47,183.33,186.47,25946.0
2022-01-25 14:00:00,186.96,188.06,185.4,187.92,13133.0,186.96,188.06,185.4,187.92,13133.0
2022-01-25 14:30:00,187.72,191.47,187.72,191.01,11561.0,187.72,191.47,187.72,191.01,11561.0
2022-01-25 15:00:00,190.89,190.89,188.81,188.81,17958.0,190.89,190.89,188.81,188.81,17958.0
2022-01-25 15:30:00,189.19,189.19,185.53,185.84,42687.0,189.19,189.19,185.53,185.84,42687.0
2022-01-26 09:30:00,191.54,194.42,187.3,191.67,10303.0,191.54,194.42,187.3,191.67,10303.0
2022-01-26 10:00:00,191.84,192.76,187.28,188.05,13349.0,191.84,192.76,187.28,188.05,13349.0
2022-01-26 10:30:00,187.58,189.12,187.05,187.7,5244.0,187.58,189.12,187.05,187.7,5244.0
2022-01-26 11:00:00,188.17,189.66,187.3,188.14,6856.0,188.17,189.66,187.3,188.14,6856.0
2022-01-26 11:30:00,189.08,189.42,188.21,189.28,7720.0,189.08,189.42,188.21,189.28,7720.0
2022-01-26 12:00:00,190.16,190.49,189.41,189.98,3500.0,190.16,190.49,189.41,189.98,3500.0
2022-01-26 12:30:00,189.93,193.22,189.71,192.84,4840.0,189.93,193.22,189.71,192.84,4840.0
2022-01-26 13:00:00,192.72,193.38,191.83,192.13,8926.0,192.72,193.38,191.83,192.13,8926.0
2022-01-26 13:30:00,191.61,191.64,190.27,190.95,5991.0,191.61,191.64,190.27,190.95,5991.0
2022-01-26 14:00:00,190.99,193.65,188.81,190.91,7818.0,190.99,193.65,188.81,190.91,7818.0
2022-01-26 14:30:00,189.54,190.63,186.41,187.53,17931.0,189.54,190.63,186.41,187.53,17931.0
2022-01-26 15:00:00,186.98,187.15,182.22,185.17,11732.0,186.98,187.15,182.22,185.17,11732.0
2022-01-26 15:30:00,185.51,185.65,181.98,184.13,39248.0,185.51,185.65,181.98,184.13,39248.0
2022-01-27 09:30:00,186.9,191.07,186.9,188.87,10460.0,186.9,191.07,186.9,188.87,10460.0
2022-01-27 10:00:00,188.91,189.72,187.84,187.84,8694.0,188.91,189.72,187.84,187.84,8694.0
2022-01-27 10:30:00,187.86,188.23,186.27,188.23,7395.0,187.86,188.23,186.27,188.23,7395.0
2022-01-27 11:00:00,189.27,190.47,188.35,188.57,8011.0,189.27,190.47,188.35,188.57,8011.0
2022-01-27 11:30:00,188.84,189.82,187.82,188.37,8362.0,188.84,189.82,187.82,188.37,8362.0
2022-01-27 12:00:00,187.84,187.85,185.56,186.03,3319.0,187.84,187.85,185.56,186.03,3319.0
2022-01-27 12:30:00,185.64,186.38,184.49,185.52,7692.0,185.64,186.38,184.49,185.52,7692.0
2022-01-27 13:00:00,186.08,186.22,183.36,183.36,2831.0,186.08,186.22,183.36,183.36,2831.0
2022-01-27 13:30:00,183.35,185.44,183.03,184.82,11507.0,183.35,185.44,183.03,184.82,11507.0
2022-01-27 14:00:00,185.65,186.26,183.36,183.73,3460.0,185.65,186.26,183.36,183.73,3460.0
2022-01-27 14:30:00,184.49,185.0,183.01,184.11,6789.0,184.49,185.0,183.01,184.11,6789.0
2022-01-27 15:00:00,183.72,184.65,182.95,183.26,4053.0,183.72,184.65,182.95,183.26,4053.0
2022-01-27 15:30:00,183.41,184.34,182.09,182.97,22354.0,183.41,184.34,182.09,182.97,22354.0
2022-01-28 09:30:00,181.63,183.15,180.36,181.31,15227.0,181.63,183.15,180.36,181.31,15227.0
2022-01-28 10:00:00,180.72,183.48,180.0,182.71,2833.0,180.72,183.48,180.0,182.71,2833.0
2022-01-28 10:30:00,182.82,186.15,181.91,186.15,5685.0,182.82,186.15,181.91,186.15,5685.0
2022-01-28 11:00:00,186.09,188.22,185.34,188.22,5145.0,186.09,188.22,185.34,188.22,5145.0
2022-01-28 11:30:00,188.07,189.25,186.96,189.25,3900.0,188.07,189.25,186.96,189.25,3900.0
2022-01-28 12:00:00,189.12,190.32,188.49,188.55,4241.0,189.12,190.32,188.49,188.55,4241.0
2022-01-28 12:30:00,188.53,189.04,187.14,187.93,2317.0,188.53,189.04,187.14,187.93,2317.0
2022-01-28 13:00:00,187.28,189.59,187.21,189.1,5638.0,187.28,189.59,187.21,189.1,5638.0
2022-01-28 13:30:00,189.37,189.89,187.84,188.48,5359.0,189.37,189.89,187.84,188.48,5359.0
2022-01-28 14:00:00,188.7,188.7,185.47,185.75,2932.0,188.7,188.7,185.47,185.75,2932.0
2022-01-28 14:30:00,185.29,188.31,185.29,187.94,2938.0,185.29,188.31,185.29,187.94,2938.0
2022-01-28 15:00:00,188.28,188.41,187.46,188.31,4793.0,188.28,188.41,187.46,188.31,4793.0
2022-01-28 15:30:00,188.09,192.39,187.85,192.38,43892.0,188.09,192.39,187.85,192.38,43892.0
2022-01-31 09:30:00,193.32,200.76,193.32,200.73,8343.0,193.32,200.76,193.32,200.73,8343.0
2022-01-31 10:00:00,200.69,201.07,198.27,199.1,8401.0,200.69,201.07,198.27,199.1,8401.0
2022-01-31 10:30:00,198.64,200.88,197.99,199.11,10753.0,198.64,200.88,197.99,199.11,10753.0
2022-01-31 11:00:00,200.36,201.24,199.24,200.79,8761.0,200.36,201.24,199.24,200.79,8761.0
2022-01-31 11:30:00,200.83,202.72,200.15,202.26,8338.0,200.83,202.72,200.15,202.26,8338.0
2022-01-31 12:00:00,201.87,202.84,201.58,201.63,4304.0,201.87,202.84,201.58,201.63,4304.0
2022-01-31 12:30:00,202.65,202.76,201.5,202.39,5123.0,202.65,202.76,201.5,202.39,5123.0
2022-01-31 13:00:00,201.82,202.64,201.09,201.31,7194.0,201.82,202.64,201.09,201.31,7194.0
2022-01-31 13:30:00,200.83,202.12,200.47,201.21,5487.0,200.83,202.12,200.47,201.21,5487.0
2022-01-31 14:00:00,201.22,201.71,200.83,201.7,3938.0,201.22,201.71,200.83,201.7,3938.0
2022-01-31 14:30:00,201.58,202.46,201.33,202.12,6893.0,201.58,202.46,201.33,202.12,6893.0
2022-01-31 15:00:00,202.21,202.39,199.64,201.0,9000.0,202.21,202.39,199.64,201.0,9000.0
2022-01-31 15:30:00,200.89,204.42,200.63,203.98,54189.0,200.89,204.42,200.63,203.98,54189.0
2022-02-01 09:30:00,207.76,208.7,200.35,201.16,7843.0,207.76,208.7,200.35,201.16,7843.0
2022-02-01 10:00:00,201.22,204.66,198.98,204.31,15512.0,201.22,204.66,198.98,204.31,15512.0
2022-02-01 10:30:00,204.26,205.3,202.88,204.6,8063.0,204.26,205.3,202.88,204.6,8063.0
2022-02-01 11:00:00,204.28,205.86,204.08,205.27,6240.0,204.28,205.86,204.08,205.27,6240.0
2022-02-01 11:30:00,204.99,207.61,204.61,207.31,6909.0,204.99,207.61,204.61,207.31,6909.0
2022-02-01 12:00:00,207.46,207.76,205.76,205.76,4900.0,207.46,207.76,205.76,205.76,4900.0
2022-02-01 12:30:00,206.17,207.99,206.04,207.99,3180.0,206.17,207.99,206.04,207.99,3180.0
2022-02-01 13:00:00,207.98,208.51,207.13,207.92,7020.0,207.98,208.51,207.13,207.92,7020.0
2022-02-01 13:30:00,207.77,207.77,205.63,205.89,4269.0,207.77,207.77,205.63,205.89,4269.0
2022-02-01 14:00:00,206.11,206.45,204.48,204.7,4624.0,206.11,206.45,204.48,204.7,4624.0
2022-02-01 14:30:00,205.04,206.24,204.81,205.71,10104.0,205.04,206.24,204.81,205.71,10104.0
2022-02-01 15:00:00,206.07,207.24,206.04,207.21,8590.0,206.07,207.24,206.04,207.21,8590.0
2022-02-01 15:30:00,207.35,209.43,206.77,208.16,31089.0,207.35,209.43,206.77,208.16,31089.0
2022-02-02 09:30:00,208.03,209.24,202.77,204.85,9105.0,208.03,209.24,202.77,204.85,9105.0
2022-02-02 10:00:00,205.63,207.66,204.59,205.13,7616.0,205.63,207.66,204.59,205.13,7616.0
2022-02-02 10:30:00,204.9,204.97,203.19,204.45,4368.0,204.9,204.97,203.19,204.45,4368.0
2022-02-02 11:00:00,204.33,204.61,202.98,203.55,17383.0,204.33,204.61,202.98,203.55,17383.0
2022-02-02 11:30:00,203.05,203.29,201.49,203.06,4615.0,203.05,203.29,201.49,203.06,4615.0
2022-02-02 12:00:00,202.92,203.36,202.29,202.55,4138.0,202.92,203.36,202.29,202.55,4138.0
2022-02-02 12:30:00,202.13,204.31,202.03,204.0,5516.0,202.13,204.31,202.03,204.0,5516.0
2022-02-02 13:00:00,203.8,203.8,202.44,202.78,8000.0,203.8,203.8,202.44,202.78,8000.0
2022-02-02 13:30:00,203.01,203.01,201.2,201.52,6127.0,203.01,203.01,201.2,201.52,6127.0
2022-02-02 14:00:00,201.87,202.52,200.66,201.52,3154.0,201.87,202.52,200.66,201.52,3154.0
2022-02-02 14:30:00,201.66,202.35,201.01,201.22,12784.0,201.66,202.35,201.01,201.22,12784.0
2022-02-02 15:00:00,201.03,201.17,199.39,200.47,21332.0,201.03,201.17,199.39,200.47,21332.0
2022-02-02 15:30:00,200.75,202.13,200.35,201.54,30517.0,200.75,202.13,200.35,201.54,30517.0
2022-02-03 09:30:00,195.16,200.08,194.99,196.78,7871.0,195.16,200.08,194.99,196.78,7871.0
2022-02-03 10:00:00,197.08,200.45,196.87,200.01,10816.0,197.08,200.45,196.87,200.01,10816.0
2022-02-03 10:30:00,199.87,199.87,197.87,198.51,3095.0,199.87,199.87,197.87,198.51,3095.0
2022-02-03 11:00:00,198.09,201.58,198.09,200.39,4657.0,198.09,201.58,198.09,200.39,4657.0
2022-02-03 11:30:00,200.44,200.44,198.26,198.66,10980.0,200.44,200.44,198.26,198.66,10980.0
2022-02-03 12:00:00,198.67,198.67,196.97,197.0,7915.0,198.67,198.67,196.97,197.0,7915.0
2022-02-03 12:30:00,196.97,199.3,196.54,198.39,16464.0,196.97,199.3,196.54,198.39,16464.0
2022-02-03 13:00:00,198.88,201.1,198.43,200.04,10746.0,198.88,201.1,198.43,200.04,10746.0
2022-02-03 13:30:00,199.88,201.16,199.31,201.0,7742.0,199.88,201.16,199.31,201.0,7742.0
2022-02-03 14:00:00,201.0,201.0,198.68,200.05,21496.0,201.0,201.0,198.68,200.05,21496.0
2022-02-03 14:30:00,200.02,200.02,197.86,199.11,14619.0,200.02,200.02,197.86,199.11,14619.0
2022-02-03 15:00:00,199.21,200.19,198.45,199.31,29076.0,199.21,200.19,198.45,199.31,29076.0
2022-02-03 15:30:00,199.1,199.1,196.64,196.81,41559.0,199.1,199.1,196.64,196.81,41559.0
2022-02-04 09:30:00,210.94,211.01,197.4,203.74,31913.0,210.94,211.01,197.4,203.74,31913.0
2022-02-04 10:00:00,203.64,206.28,203.42,204.49,17188.0,203.64,206.28,203.42,204.49,17188.0
2022-02-04 10:30:00,204.51,207.0,203.61,205.77,23295.0,204.51,207.0,203.61,205.77,23295.0
2022-02-04 11:00:00,205.8,208.91,205.8,208.17,10448.0,205.8,208.91,205.8,208.17,10448.0
2022-02-04 11:30:00,208.6,210.5,208.57,210.28,6927.0,208.6,210.5,208.57,210.28,6927.0
2022-02-04 12:00:00,209.48,210.4,208.85,209.03,8400.0,209.48,210.4,208.85,209.03,8400.0
2022-02-04 12:30:00,209.19,209.57,208.33,209.27,10505.0,209.19,209.57,208.33,209.27,10505.0
2022-02-04 13:00:00,209.37,213.64,209.37,213.27,21042.0,209.37,213.64,209.37,213.27,21042.0
2022-02-04 13:30:00,213.26,214.12,212.26,213.98,12450.0,213.26,214.12,212.26,213.98,12450.0
2022-02-04 14:00:00,213.7,216.06,213.49,214.61,23279.0,213.7,216.06,213.49,214.61,23279.0
2022-02-04 14:30:00,214.47,216.9,214.33,216.03,22398.0,214.47,216.9,214.33,216.03,22398.0
2022-02-04 15:00:00,216.52,217.73,215.92,217.46,16213.0,216.52,217.73,215.92,217.46,16213.0
2022-02-04 15:30:00,217.68,218.25,216.22,217.23,78482.0,217.68,218.25,216.22,217.23,78482.0
2022-02-07 09:30:00,217.0,220.05,213.96,218.0,10961.0,217.0,220.05,213.96,218.0,10961.0
2022-02-07 10:00:00,217.33,218.01,213.26,214.28,10050.0,217.33,218.01,213.26,214.28,10050.0
2022-02-07 10:30:00,213.68,217.1,213.4,217.1,11723.0,213.68,217.1,213.4,217.1,11723.0
2022-02-07 11:00:00,216.99,218.98,215.57,217.02,54656.0,216.99,218.98,215.57,217.02,54656.0
2022-02-07 11:30:00,217.11,217.11,212.22,214.1,12164.0,217.11,217.11,212.22,214.1,12164.0
2022-02-07 12:00:00,214.33,214.46,211.9,212.42,6808.0,214.33,214.46,211.9,212.42,6808.0
2022-02-07 12:30:00,212.25,212.71,211.56,211.88,6698.0,212.25,212.71,211.56,211.88,6698.0
2022-02-07 13:00:00,211.92,212.75,211.62,211.99,21209.0,211.92,212.75,211.62,211.99,21209.0
2022-02-07 13:30:00,211.86,212.14,210.6,211.76,8699.0,211.86,212.14,210.6,211.76,8699.0
2022-02-07 14:00:00,211.51,214.15,210.9,213.73,14987.0,211.51,214.15,210.9,213.73,14987.0
2022-02-07 14:30:00,214.17,214.22,210.54,211.14,5697.0,214.17,214.22,210.54,211.14,5697.0
2022-02-07 15:00:00,211.02,212.58,209.41,209.41,46148.0,211.02,212.58,209.41,209.41,46148.0
2022-02-07 15:30:00,209.79,210.39,208.03,209.0,34156.0,209.79,210.39,208.03,209.0,34156.0
2022-02-08 09:30:00,206.35,208.98,205.58,206.52,6770.0,206.35,208.98,205.58,206.52,6770.0
2022-02-08 10:00:00,206.11,209.02,205.01,208.25,7132.0,206.11,209.02,205.01,208.25,7132.0
2022-02-08 10:30:00,208.2,210.14,207.05,210.14,14705.0,208.2,210.14,207.05,210.14,14705.0
2022-02-08 11:00:00,209.57,211.24,209.57,210.86,5517.0,209.57,211.24,209.57,210.86,5517.0
2022-02-08 11:30:00,211.03,211.63,208.9,208.9,8507.0,211.03,211.63,208.9,208.9,8507.0
2022-02-08 12:00:00,208.86,209.69,207.99,208.1,2280.0,208.86,209.69,207.99,208.1,2280.0
2022-02-08 12:30:00,209.01,210.39,209.01,209.9,2700.0,209.01,210.39,209.01,209.9,2700.0
2022-02-08 13:00:00,209.65,209.68,207.46,207.78,3900.0,209.65,209.68,207.46,207.78,3900.0
2022-02-08 13:30:00,207.78,207.79,205.63,206.27,14786.0,207.78,207.79,205.63,206.27,14786.0
2022-02-08 14:00:00,206.33,207.38,205.1,205.52,5393.0,206.33,207.38,205.1,205.52,5393.0
2022-02-08 14:30:00,205.58,207.31,205.38,206.88,8005.0,205.58,207.31,205.38,206.88,8005.0
2022-02-08 15:00:00,206.51,207.55,206.2,206.45,4903.0,206.51,207.55,206.2,206.45,4903.0
2022-02-08 15:30:00,207.08,209.04,207.08,208.89,23717.0,207.08,209.04,207.08,208.89,23717.0
2022-02-09 09:30:00,214.38,217.7,213.74,215.0,14104.0,214.38,217.7,213.74,215.0,14104.0
2022-02-09 10:00:00,215.0,216.34,214.63,215.99,12956.0,215.0,216.34,214.63,215.99,12956.0
2022-02-09 10:30:00,216.16,216.96,214.84,215.37,6407.0,216.16,216.96,214.84,215.37,6407.0
2022-02-09 11:00:00,215.57,216.02,214.93,215.36,14228.0,215.57,216.02,214.93,215.36,14228.0
2022-02-09 11:30:00,215.7,216.06,214.36,214.36,4869.0,215.7,216.06,214.36,214.36,4869.0
2022-02-09 12:00:00,214.45,216.45,214.39,216.0,4898.0,214.45,216.45,214.39,216.0,4898.0
2022-02-09 12:30:00,215.72,217.16,215.72,216.84,2510.0,215.72,217.16,215.72,216.84,2510.0
2022-02-09 13:00:00,216.92,217.67,216.61,217.49,2700.0,216.92,217.67,216.61,217.49,2700.0
2022-02-09 13:30:00,216.98,217.17,215.84,216.86,19900.0,216.98,217.17,215.84,216.86,19900.0
2022-02-09 14:00:00,217.47,217.95,217.28,217.64,8235.0,217.47,217.95,217.28,217.64,8235.0
2022-02-09 14:30:00,217.69,218.23,217.37,217.49,2900.0,217.69,218.23,217.37,217.49,2900.0
2022-02-09 15:00:00,217.22,218.5,216.51,218.5,9754.0,217.22,218.5,216.51,218.5,9754.0
2022-02-09 15:30:00,218.45,219.69,218.22,219.38,35175.0,218.45,219.69,218.22,219.38,35175.0
2022-02-10 09:30:00,211.02,217.05,208.75,215.73,14404.0,211.02,217.05,208.75,215.73,14404.0
2022-02-10 10:00:00,216.72,217.48,215.19,216.7,4300.0,216.72,217.48,215.19,216.7,4300.0
2022-02-10 10:30:00,217.03,218.07,215.61,216.14,7400.0,217.03,218.07,215.61,216.14,7400.0
2022-02-10 11:00:00,215.24,216.89,215.2,216.35,8500.0,215.24,216.89,215.2,216.35,8500.0
2022-02-10 11:30:00,215.89,216.73,214.32,216.59,4900.0,215.89,216.73,214.32,216.59,4900.0
2022-02-10 12:00:00,216.61,217.51,215.91,217.33,7065.0,216.61,217.51,215.91,217.33,7065.0
2022-02-10 12:30:00,217.59,218.36,216.5,217.93,14833.0,217.59,218.36,216.5,217.93,14833.0
2022-02-10 13:00:00,218.18,218.6,216.14,216.44,9636.0,218.18,218.6,216.14,216.44,9636.0
2022-02-10 13:30:00,216.26,216.82,215.22,216.7,6019.0,216.26,216.82,215.22,216.7,6019.0
2022-02-10 14:00:00,216.97,217.01,214.71,215.91,30406.0,216.97,217.01,214.71,215.91,30406.0
2022-02-10 14:30:00,216.27,216.34,213.63,214.06,5648.0,216.27,216.34,213.63,214.06,5648.0
2022-02-10 15:00:00,213.8,215.26,213.52,213.98,5055.0,213.8,215.26,213.52,213.98,5055.0
2022-02-10 15:30:00,213.56,213.97,212.08,212.8,40407.0,213.56,213.97,212.08,212.8,40407.0
2022-02-11 09:30:00,214.05,215.69,211.9,212.45,4204.0,214.05,215.69,211.9,212.45,4204.0
2022-02-11 10:00:00,212.2,214.49,210.64,211.88,5900.0,212.2,214.49,210.64,211.88,5900.0
2022-02-11 10:30:00,211.74,212.84,210.79,211.18,4100.0,211.74,212.84,210.79,211.18,4100.0
2022-02-11 11:00:00,211.31,211.63,207.95,208.54,3600.0,211.31,211.63,207.95,208.54,3600.0
2022-02-11 11:30:00,208.77,209.01,207.93,208.22,7300.0,208.77,209.01,207.93,208.22,7300.0
2022-02-11 12:00:00,208.11,209.82,208.06,209.18,5459.0,208.11,209.82,208.06,209.18,5459.0
2022-02-11 12:30:00,209.51,210.32,209.22,209.47,5220.0,209.51,210.32,209.22,209.47,5220.0
2022-02-11 13:00:00,209.4,209.48,208.5,208.5,3100.0,209.4,209.48,208.5,208.5,3100.0
2022-02-11 13:30:00,208.23,208.25,205.61,206.22,8212.0,208.23,208.25,205.61,206.22,8212.0
2022-02-11 14:00:00,205.83,206.37,203.0,203.35,15775.0,205.83,206.37,203.0,203.35,15775.0
2022-02-11 14:30:00,203.78,204.1,202.31,203.77,6910.0,203.78,204.1,202.31,203.77,6910.0
2022-02-11 15:00:00,204.15,205.03,202.21,202.46,19075.0,204.15,205.03,202.21,202.46,19075.0
2022-02-11 15:30:00,202.19,203.74,200.86,202.45,43714.0,202.19,203.74,200.86,202.45,43714.0
2022-02-14 09:30:00,202.35,205.38,198.89,205.38,7841.0,202.35,205.38,198.89,205.38,7841.0
2022-02-14 10:00:00,204.82,208.0,203.88,206.62,14595.0,204.82,208.0,203.88,206.62,14595.0
2022-02-14 10:30:00,207.49,208.7,205.23,208.21,4578.0,207.49,208.7,205.23,208.21,4578.0
2022-02-14 11:00:00,207.56,208.65,207.29,207.71,3609.0,207.56,208.65,207.29,207.71,3609.0
2022-02-14 11:30:00,207.57,208.02,205.91,206.55,7265.0,207.57,208.02,205.91,206.55,7265.0
2022-02-14 12:00:00,206.12,206.98,206.07,206.98,3800.0,206.12,206.98,206.07,206.98,3800.0
2022-02-14 12:30:00,206.72,207.65,206.63,207.54,3557.0,206.72,207.65,206.63,207.54,3557.0
2022-02-14 13:00:00,206.34,206.98,204.36,204.48,2690.0,206.34,206.98,204.36,204.48,2690.0
2022-02-14 13:30:00,204.53,204.8,202.98,203.1,3101.0,204.53,204.8,202.98,203.1,3101.0
2022-02-14 14:00:00,203.02,203.53,201.63,203.53,5405.0,203.02,203.53,201.63,203.53,5405.0
2022-02-14 14:30:00,204.95,204.95,202.98,204.35,6338.0,204.95,204.95,202.98,204.35,6338.0
2022-02-14 15:00:00,203.8,204.47,202.85,203.88,6773.0,203.8,204.47,202.85,203.88,6773.0
2022-02-14 15:30:00,204.0,205.25,202.68,203.05,39835.0,204.0,205.25,202.68,203.05,39835.0
2022-02-15 09:30:00,206.96,209.06,204.12,207.35,4402.0,206.96,209.06,204.12,207.35,4402.0
2022-02-15 10:00:00,207.8,207.82,204.79,205.2,3843.0,207.8,207.82,204.79,205.2,3843.0
2022-02-15 10:30:00,205.49,206.63,204.88,205.5,1700.0,205.49,206.63,204.88,205.5,1700.0
2022-02-15 11:00:00,205.5,206.11,205.08,205.54,3050.0,205.5,206.11,205.08,205.54,3050.0
2022-02-15 11:30:00,205.88,206.43,205.88,206.16,4533.0,205.88,206.43,205.88,206.16,4533.0
2022-02-15 12:00:00,205.98,205.98,205.28,205.34,2518.0,205.98,205.98,205.28,205.34,2518.0
2022-02-15 12:30:00,204.48,204.63,203.74,203.89,890.0,204.48,204.63,203.74,203.89,890.0
2022-02-15 13:00:00,203.98,205.97,203.97,205.68,4808.0,203.98,205.97,203.97,205.68,4808.0
2022-02-15 13:30:00,206.64,206.64,205.5,206.54,3300.0,206.64,206.64,205.5,206.54,3300.0
2022-02-15 14:00:00,206.48,207.52,206.01,206.67,4059.0,206.48,207.52,206.01,206.67,4059.0
2022-02-15 14:30:00,206.41,208.28,206.4,207.92,3967.0,206.41,208.28,206.4,207.92,3967.0
2022-02-15 15:00:00,208.44,208.44,206.82,206.86,3067.0,208.44,208.44,206.82,206.86,3067.0
2022-02-15 15:30:00,206.42,208.65,206.16,208.43,20340.0,206.42,208.65,206.16,208.43,20340.0
2022-02-16 09:30:00,206.62,206.62,201.42,201.68,17683.0,206.62,206.62,201.42,201.68,17683.0
2022-02-16 10:00:00,201.83,203.43,201.69,203.43,6568.0,201.83,203.43,201.69,203.43,6568.0
2022-02-16 10:30:00,203.42,205.51,202.89,205.22,2900.0,203.42,205.51,202.89,205.22,2900.0
2022-02-16 11:00:00,204.99,206.1,204.95,204.99,5456.0,204.99,206.1,204.95,204.99,5456.0
2022-02-16 11:30:00,204.99,205.59,204.65,205.55,6181.0,204.99,205.59,204.65,205.55,6181.0
2022-02-16 12:00:00,205.79,205.81,204.85,204.98,3307.0,205.79,205.81,204.85,204.98,3307.0
2022-02-16 12:30:00,204.99,205.67,204.84,205.16,4523.0,204.99,205.67,204.84,205.16,4523.0
2022-02-16 13:00:00,205.13,205.54,204.28,205.54,3592.0,205.13,205.54,204.28,205.54,3592.0
2022-02-16 13:30:00,205.01,205.55,204.66,204.89,2718.0,205.01,205.55,204.66,204.89,2718.0
2022-02-16 14:00:00,205.08,207.67,204.17,207.67,20385.0,205.08,207.67,204.17,207.67,20385.0
2022-02-16 14:30:00,207.71,207.95,206.08,206.49,3143.0,207.71,207.95,206.08,206.49,3143.0
2022-02-16 15:00:00,206.64,207.81,206.39,207.68,4193.0,206.64,207.81,206.39,207.68,4193.0
2022-02-16 15:30:00,207.73,208.48,207.31,208.08,18074.0,207.73,208.48,207.31,208.08,18074.0
2022-02-17 09:30:00,205.44,205.44,202.84,204.01,4174.0,205.44,205.44,202.84,204.01,4174.0
2022-02-17 10:00:00,204.59,206.29,203.17,203.17,4075.0,204.59,206.29,203.17,203.17,4075.0
2022-02-17 10:30:00,203.03,203.42,201.93,202.82,3002.0,203.03,203.42,201.93,202.82,3002.0
2022-02-17 11:00:00,202.39,202.69,202.02,202.23,1600.0,202.39,202.69,202.02,202.23,1600.0
2022-02-17 11:30:00,202.47,203.17,202.07,202.07,1480.0,202.47,203.17,202.07,202.07,1480.0
2022-02-17 12:00:00,201.76,201.76,200.03,200.14,2811.0,201.76,201.76,200.03,200.14,2811.0
2022-02-17 12:30:00,200.33,200.55,199.79,200.19,4617.0,200.33,200.55,199.79,200.19,4617.0
2022-02-17 13:00:00,200.48,200.76,198.23,198.74,4599.0,200.48,200.76,198.23,198.74,4599.0
2022-02-17 13:30:00,198.65,199.37,198.35,199.37,3736.0,198.65,199.37,198.35,199.37,3736.0
2022-02-17 14:00:00,198.99,199.48,198.06,199.09,4225.0,198.99,199.48,198.06,199.09,4225.0
2022-02-17 14:30:00,199.0,199.37,198.52,198.69,3618.0,199.0,199.37,198.52,198.69,3618.0
2022-02-17 15:00:00,198.6,198.84,197.49,197.65,6099.0,198.6,198.84,197.49,197.65,6099.0
2022-02-17 15:30:00,197.83,198.43,197.03,197.19,29324.0,197.83,198.43,197.03,197.19,29324.0
2022-02-18 09:30:00,197.54,199.31,195.18,196.75,5113.0,197.54,199.31,195.18,196.75,5113.0
2022-02-18 10:00:00,195.83,199.3,195.74,197.16,6845.0,195.83,199.3,195.74,197.16,6845.0
2022-02-18 10:30:00,195.92,197.18,195.92,196.43,9255.0,195.92,197.18,195.92,196.43,9255.0
2022-02-18 11:00:00,196.34,196.5,194.98,195.5,10187.0,196.34,196.5,194.98,195.5,10187.0
2022-02-18 11:30:00,195.66,196.59,195.5,195.81,4800.0,195.66,196.59,195.5,195.81,4800.0
2022-02-18 12:00:00,196.17,196.82,195.76,196.36,5100.0,196.17,196.82,195.76,196.36,5100.0
2022-02-18 12:30:00,196.09,196.75,195.07,195.62,8585.0,196.09,196.75,195.07,195.62,8585.0
2022-02-18 13:00:00,195.17,195.3,192.89,193.01,4280.0,195.17,195.3,192.89,193.01,4280.0
2022-02-18 13:30:00,192.93,194.54,192.93,193.71,4001.0,192.93,194.54,192.93,193.71,4001.0
2022-02-18 14:00:00,194.05,195.0,193.19,195.0,2200.0,194.05,195.0,193.19,195.0,2200.0
2022-02-18 14:30:00,195.64,195.87,193.98,194.72,2500.0,195.64,195.87,193.98,194.72,2500.0
2022-02-18 15:00:00,194.93,195.19,192.78,193.24,3200.0,194.93,195.19,192.78,193.24,3200.0
2022-02-18 15:30:00,192.93,193.97,192.29,192.42,18960.0,192.93,193.97,192.29,192.42,18960.0
2022-02-22 09:30:00,190.3,196.05,189.26,193.88,7767.0,190.3,196.05,189.26,193.88,7767.0
2022-02-22 10:00:00,194.13,196.64,193.14,196.4,3200.0,194.13,196.64,193.14,196.4,3200.0
2022-02-22 10:30:00,196.54,196.54,194.34,194.71,6086.0,196.54,196.54,194.34,194.71,6086.0
2022-02-22 11:00:00,194.05,194.79,192.86,193.59,4014.0,194.05,194.79,192.86,193.59,4014.0
2022-02-22 11:30:00,193.98,194.74,193.54,194.11,3299.0,193.98,194.74,193.54,194.11,3299.0
2022-02-22 12:00:00,194.19,194.85,193.03,194.27,3200.0,194.19,194.85,193.03,194.27,3200.0
2022-02-22 12:30:00,194.01,195.49,193.86,195.49,4324.0,194.01,195.49,193.86,195.49,4324.0
2022-02-22 13:00:00,195.09,196.0,194.83,195.53,6716.0,195.09,196.0,194.83,195.53,6716.0
2022-02-22 13:30:00,195.27,196.07,193.47,193.93,6774.0,195.27,196.07,193.47,193.93,6774.0
2022-02-22 14:00:00,194.03,195.88,193.78,194.94,7102.0,194.03,195.88,193.78,194.94,7102.0
2022-02-22 14:30:00,195.05,197.91,195.05,197.45,4841.0,195.05,197.91,195.05,197.45,4841.0
2022-02-22 15:00:00,197.76,199.07,197.12,197.6,5275.0,197.76,199.07,197.12,197.6,5275.0
2022-02-22 15:30:00,196.74,196.74,194.92,196.5,37352.0,196.74,196.74,194.92,196.5,37352.0
2022-02-23 09:30:00,200.2,202.29,198.53,201.94,33332.0,200.2,202.29,198.53,201.94,33332.0
2022-02-23 10:00:00,201.62,202.55,198.76,198.82,16431.0,201.62,202.55,198.76,198.82,16431.0
2022-02-23 10:30:00,198.72,200.22,198.47,199.92,49686.0,198.72,200.22,198.47,199.92,49686.0
2022-02-23 11:00:00,199.6,200.26,198.71,199.88,34515.0,199.6,200.26,198.71,199.88,34515.0
2022-02-23 11:30:00,199.74,201.23,199.55,201.15,9789.0,199.74,201.23,199.55,201.15,9789.0
2022-02-23 12:00:00,200.97,201.82,200.97,201.58,7695.0,200.97,201.82,200.97,201.58,7695.0
2022-02-23 12:30:00,201.44,201.44,198.22,199.33,19187.0,201.44,201.44,198.22,199.33,19187.0
2022-02-23 13:00:00,199.32,199.44,196.64,196.64,18778.0,199.32,199.44,196.64,196.64,18778.0
2022-02-23 13:30:00,196.97,197.41,195.93,195.94,10031.0,196.97,197.41,195.93,195.94,10031.0
2022-02-23 14:00:00,196.18,196.88,194.87,194.97,5528.0,196.18,196.88,194.87,194.97,5528.0
2022-02-23 14:30:00,195.2,195.39,194.59,195.1,6380.0,195.2,195.39,194.59,195.1,6380.0
2022-02-23 15:00:00,195.4,195.5,193.76,195.18,7307.0,195.4,195.5,193.76,195.18,7307.0
2022-02-23 15:30:00,195.09,195.91,193.2,193.36,35485.0,195.09,195.91,193.2,193.36,35485.0
2022-02-24 09:30:00,185.36,194.88,185.21,193.49,9866.0,185.36,194.88,185.21,193.49,9866.0
2022-02-24 10:00:00,192.89,197.3,190.98,196.47,10302.0,192.89,197.3,190.98,196.47,10302.0
2022-02-24 10:30:00,196.21,199.26,194.46,198.08,5746.0,196.21,199.26,194.46,198.08,5746.0
2022-02-24 11:00:00,198.54,200.42,197.63,198.57,8913.0,198.54,200.42,197.63,198.57,8913.0
2022-02-24 11:30:00,199.12,199.12,196.64,198.06,3424.0,199.12,199.12,196.64,198.06,3424.0
2022-02-24 12:00:00,198.31,198.31,195.57,195.85,4215.0,198.31,198.31,195.57,195.85,4215.0
2022-02-24 12:30:00,196.73,197.84,195.97,197.55,5503.0,196.73,197.84,195.97,197.55,5503.0
2022-02-24 13:00:00,196.29,197.65,196.29,196.76,2500.0,196.29,197.65,196.29,196.76,2500.0
2022-02-24 13:30:00,197.24,200.35,197.15,199.31,5913.0,197.24,200.35,197.15,199.31,5913.0
2022-02-24 14:00:00,199.1,200.3,198.38,199.83,3600.0,199.1,200.3,198.38,199.83,3600.0
2022-02-24 14:30:00,200.72,204.11,200.61,202.86,14241.0,200.72,204.11,200.61,202.86,14241.0
2022-02-24 15:00:00,203.17,204.0,202.53,203.38,6132.0,203.17,204.0,202.53,203.38,6132.0
2022-02-24 15:30:00,203.29,206.08,203.29,205.71,51384.0,203.29,206.08,203.29,205.71,51384.0
2022-02-25 09:30:00,205.55,207.39,200.17,201.85,20691.0,205.55,207.39,200.17,201.85,20691.0
2022-02-25 10:00:00,201.85,203.22,198.97,202.7,43586.0,201.85,203.22,198.97,202.7,43586.0
2022-02-25 10:30:00,203.73,204.06,201.03,201.17,13565.0,203.73,204.06,201.03,201.17,13565.0
2022-02-25 11:00:00,200.59,201.17,199.68,201.1,3509.0,200.59,201.17,199.68,201.1,3509.0
2022-02-25 11:30:00,200.92,202.6,200.6,202.6,3658.0,200.92,202.6,200.6,202.6,3658.0
2022-02-25 12:00:00,202.87,203.26,202.17,202.73,3631.0,202.87,203.26,202.17,202.73,3631.0
2022-02-25 12:30:00,202.4,203.07,200.17,201.05,7656.0,202.4,203.07,200.17,201.05,7656.0
2022-02-25 13:00:00,200.87,202.56,200.51,201.69,4611.0,200.87,202.56,200.51,201.69,4611.0
2022-02-25 13:30:00,202.32,203.0,201.82,203.0,6259.0,202.32,203.0,201.82,203.0,6259.0
2022-02-25 14:00:00,203.17,203.8,202.2,203.56,4658.0,203.17,203.8,202.2,203.56,4658.0
2022-02-25 14:30:00,203.94,203.94,202.69,203.69,3443.0,203.94,203.94,202.69,203.69,3443.0
2022-02-25 15:00:00,203.31,205.58,203.21,205.02,6462.0,203.31,205.58,203.21,205.02,6462.0
2022-02-25 15:30:00,205.25,207.64,204.76,207.64,41424.0,205.25,207.64,204.76,207.64,41424.0
2022-02-28 09:30:00,212.8,214.45,210.1,212.56,20140.0,212.8,214.45,210.1,212.56,20140.0
2022-02-28 10:00:00,212.97,212.97,209.43,209.76,5166.0,212.97,212.97,209.43,209.76,5166.0
2022-02-28 10:30:00,210.9,213.65,209.91,212.75,5334.0,210.9,213.65,209.91,212.75,5334.0
2022-02-28 11:00:00,212.82,213.65,212.43,213.6,2616.0,212.82,213.65,212.43,213.6,2616.0
2022-02-28 11:30:00,213.84,214.7,213.24,213.24,2648.0,213.84,214.7,213.24,213.24,2648.0
2022-02-28 12:00:00,213.49,213.49,209.98,210.84,5248.0,213.49,213.49,209.98,210.84,5248.0
2022-02-28 12:30:00,210.56,211.07,209.51,210.26,4639.0,210.56,211.07,209.51,210.26,4639.0
2022-02-28 13:00:00,210.5,211.57,209.16,210.48,4207.0,210.5,211.57,209.16,210.48,4207.0
2022-02-28 13:30:00,211.65,211.77,210.7,211.66,1561.0,211.65,211.77,210.7,211.66,1561.0
2022-02-28 14:00:00,211.09,211.09,209.24,209.33,9584.0,211.09,211.09,209.24,209.33,9584.0
2022-02-28 14:30:00,209.37,212.51,209.37,211.82,10589.0,209.37,212.51,209.37,211.82,10589.0
2022-02-28 15:00:00,211.93,211.93,209.97,211.43,12236.0,211.93,211.93,209.97,211.43,12236.0
2022-02-28 15:30:00,211.4,212.66,210.0,212.35,35176.0,211.4,212.66,210.0,212.35,35176.0
2022-03-01 09:30:00,212.86,214.33,210.95,213.34,8756.0,212.86,214.33,210.95,213.34,8756.0
2022-03-01 10:00:00,214.05,216.05,212.12,214.91,6053.0,214.05,216.05,212.12,214.91,6053.0
2022-03-01 10:30:00,215.19,215.19,210.93,210.93,4217.0,215.19,215.19,210.93,210.93,4217.0
2022-03-01 11:00:00,211.74,212.35,210.47,210.47,7092.0,211.74,212.35,210.47,210.47,7092.0
2022-03-01 11:30:00,210.34,210.45,209.41,209.41,4052.0,210.34,210.45,209.41,209.41,4052.0
2022-03-01 12:00:00,209.23,210.51,208.88,210.14,4278.0,209.23,210.51,208.88,210.14,4278.0
2022-03-01 12:30:00,210.12,211.45,209.99,210.96,3066.0,210.12,211.45,209.99,210.96,3066.0
2022-03-01 13:00:00,211.95,212.33,210.16,210.16,3405.0,211.95,212.33,210.16,210.16,3405.0
2022-03-01 13:30:00,209.6,210.07,208.85,209.53,4959.0,209.6,210.07,208.85,209.53,4959.0
2022-03-01 14:00:00,209.37,210.23,208.46,210.02,4888.0,209.37,210.23,208.46,210.02,4888.0
2022-03-01 14:30:00,209.86,210.4,208.11,208.36,3515.0,209.86,210.4,208.11,208.36,3515.0
2022-03-01 15:00:00,208.63,210.06,207.74,207.74,8235.0,208.63,210.06,207.74,207.74,8235.0
2022-03-01 15:30:00,207.24,207.5,203.44,206.73,30819.0,207.24,207.5,203.44,206.73,30819.0
2022-03-02 09:30:00,207.71,209.99,203.44,203.44,6100.0,207.71,209.99,203.44,203.44,6100.0
2022-03-02 10:00:00,204.03,204.03,199.79,201.16,5836.0,204.03,204.03,199.79,201.16,5836.0
2022-03-02 10:30:00,202.7,204.33,201.14,202.06,6102.0,202.7,204.33,201.14,202.06,6102.0
2022-03-02 11:00:00,201.67,205.06,201.66,204.65,2901.0,201.67,205.06,201.66,204.65,2901.0
2022-03-02 11:30:00,205.09,205.39,203.03,203.2,3977.0,205.09,205.39,203.03,203.2,3977.0
2022-03-02 12:00:00,203.9,205.53,203.87,204.99,1725.0,203.9,205.53,203.87,204.99,1725.0
2022-03-02 12:30:00,204.71,205.35,204.12,204.12,2944.0,204.71,205.35,204.12,204.12,2944.0
2022-03-02 13:00:00,204.89,206.81,204.68,206.15,2904.0,204.89,206.81,204.68,206.15,2904.0
2022-03-02 13:30:00,205.89,206.35,204.89,205.54,2000.0,205.89,206.35,204.89,205.54,2000.0
2022-03-02 14:00:00,205.48,206.84,205.48,206.46,1708.0,205.48,206.84,205.48,206.46,1708.0
2022-03-02 14:30:00,206.08,207.27,205.76,206.34,3468.0,206.08,207.27,205.76,206.34,3468.0
2022-03-02 15:00:00,206.61,207.81,206.61,207.19,5860.0,206.61,207.81,206.61,207.19,5860.0
2022-03-02 15:30:00,207.35,207.49,206.01,206.72,22561.0,207.35,207.49,206.01,206.72,22561.0
2022-03-03 09:30:00,207.88,208.09,204.74,204.98,2740.0,207.88,208.09,204.74,204.98,2740.0
2022-03-03 10:00:00,205.37,206.05,201.18,201.18,3180.0,205.37,206.05,201.18,201.18,3180.0
2022-03-03 10:30:00,201.36,202.13,198.74,198.74,2701.0,201.36,202.13,198.74,198.74,2701.0
2022-03-03 11:00:00,199.07,199.96,198.02,199.65,3483.0,199.07,199.96,198.02,199.65,3483.0
2022-03-03 11:30:00,200.05,201.9,199.66,201.06,4676.0,200.05,201.9,199.66,201.06,4676.0
2022-03-03 12:00:00,201.34,201.34,198.44,198.44,3613.0,201.34,201.34,198.44,198.44,3613.0
2022-03-03 12:30:00,198.31,200.5,197.98,198.98,8944.0,198.31,200.5,197.98,198.98,8944.0
2022-03-03 13:00:00,199.35,201.16,199.17,200.86,1718.0,199.35,201.16,199.17,200.86,1718.0
2022-03-03 13:30:00,200.59,200.77,199.87,199.91,2783.0,200.59,200.77,199.87,199.91,2783.0
2022-03-03 14:00:00,199.81,200.4,199.36,199.57,3054.0,199.81,200.4,199.36,199.57,3054.0
2022-03-03 14:30:00,199.59,199.6,197.97,198.21,3714.0,199.59,199.6,197.97,198.21,3714.0
2022-03-03 15:00:00,197.06,197.41,196.18,196.77,7802.0,197.06,197.41,196.18,196.77,7802.0
2022-03-03 15:30:00,196.73,199.19,195.94,198.48,29128.0,196.73,199.19,195.94,198.48,29128.0
2022-03-04 09:30:00,198.2,204.0,195.29,197.35,17362.0,198.2,204.0,195.29,197.35,17362.0
2022-03-04 10:00:00,197.89,198.08,195.36,196.3,6966.0,197.89,198.08,195.36,196.3,6966.0
2022-03-04 10:30:00,196.08,196.74,192.64,192.92,7544.0,196.08,196.74,192.64,192.92,7544.0
2022-03-04 11:00:00,193.0,194.01,192.49,193.38,7633.0,193.0,194.01,192.49,193.38,7633.0
2022-03-04 11:30:00,193.15,193.29,191.96,191.96,2820.0,193.15,193.29,191.96,191.96,2820.0
2022-03-04 12:00:00,191.38,193.61,191.34,192.83,2400.0,191.38,193.61,191.34,192.83,2400.0
2022-03-04 12:30:00,192.42,193.72,191.96,193.54,2510.0,192.42,193.72,191.96,193.54,2510.0
2022-03-04 13:00:00,194.23,194.62,193.39,194.15,6897.0,194.23,194.62,193.39,194.15,6897.0
2022-03-04 13:30:00,194.53,194.86,193.46,193.46,1150.0,194.53,194.86,193.46,193.46,1150.0
2022-03-04 14:00:00,193.68,193.68,192.23,193.14,2833.0,193.68,193.68,192.23,193.14,2833.0
2022-03-04 14:30:00,193.42,193.42,192.3,192.3,3170.0,193.42,193.42,192.3,192.3,3170.0
2022-03-04 15:00:00,192.75,192.91,191.65,192.43,3479.0,192.75,192.91,191.65,192.43,3479.0
2022-03-04 15:30:00,192.47,194.03,191.98,193.39,23389.0,192.47,194.03,191.98,193.39,23389.0
2022-03-07 09:30:00,194.89,196.66,190.03,191.47,8915.0,194.89,196.66,190.03,191.47,8915.0
2022-03-07 10:00:00,190.13,191.13,188.24,189.98,51984.0,190.13,191.13,188.24,189.98,51984.0
2022-03-07 10:30:00,189.71,191.57,189.71,191.24,25153.0,189.71,191.57,189.71,191.24,25153.0
2022-03-07 11:00:00,192.13,193.52,191.56,193.07,5700.0,192.13,193.52,191.56,193.07,5700.0
2022-03-07 11:30:00,192.79,193.83,191.87,191.87,3301.0,192.79,193.83,191.87,191.87,3301.0
2022-03-07 12:00:00,191.66,191.66,190.51,190.98,5225.0,191.66,191.66,190.51,190.98,5225.0
2022-03-07 12:30:00,190.96,192.93,190.29,192.27,2864.0,190.96,192.93,190.29,192.27,2864.0
2022-03-07 13:00:00,190.7,190.7,188.86,188.93,7435.0,190.7,190.7,188.86,188.93,7435.0
2022-03-07 13:30:00,188.91,189.91,188.63,189.22,12949.0,188.91,189.91,188.63,189.22,12949.0
2022-03-07 14:00:00,189.38,190.19,188.34,189.62,15162.0,189.38,190.19,188.34,189.62,15162.0
2022-03-07 14:30:00,189.12,189.12,187.0,187.15,3029.0,189.12,189.12,187.0,187.15,3029.0
2022-03-07 15:00:00,187.32,187.97,186.82,187.15,15655.0,187.32,187.97,186.82,187.15,15655.0
2022-03-07 15:30:00,187.15,187.15,184.18,184.28,32124.0,187.15,187.15,184.18,184.28,32124.0
2022-03-08 09:30:00,182.16,184.91,179.28,183.74,11978.0,182.16,184.91,179.28,183.74,11978.0
2022-03-08 10:00:00,184.14,187.26,183.71,184.61,20512.0,184.14,187.26,183.71,184.61,20512.0
2022-03-08 10:30:00,184.5,187.61,182.95,187.53,9913.0,184.5,187.61,182.95,187.53,9913.0
2022-03-08 11:00:00,187.28,187.74,183.0,183.08,11910.0,187.28,187.74,183.0,183.08,11910.0
2022-03-08 11:30:00,182.37,184.46,181.83,183.97,8115.0,182.37,184.46,181.83,183.97,8115.0
2022-03-08 12:00:00,183.71,187.94,183.71,187.09,13408.0,183.71,187.94,183.71,187.09,13408.0
2022-03-08 12:30:00,187.18,189.4,186.09,188.43,8743.0,187.18,189.4,186.09,188.43,8743.0
2022-03-08 13:00:00,188.5,188.96,186.5,186.5,21829.0,188.5,188.96,186.5,186.5,21829.0
2022-03-08 13:30:00,186.34,186.34,185.04,185.13,2532.0,186.34,186.34,185.04,185.13,2532.0
2022-03-08 14:00:00,184.91,184.91,183.13,184.77,12635.0,184.91,184.91,183.13,184.77,12635.0
2022-03-08 14:30:00,184.83,185.37,183.89,185.0,8401.0,184.83,185.37,183.89,185.0,8401.0
2022-03-08 15:00:00,185.02,186.14,184.15,184.15,9668.0,185.02,186.14,184.15,184.15,9668.0
2022-03-08 15:30:00,183.46,184.34,182.02,182.03,22164.0,183.46,184.34,182.02,182.03,22164.0
2022-03-09 09:30:00,186.87,190.89,186.5,190.0,10434.0,186.87,190.89,186.5,190.0,10434.0
2022-03-09 10:00:00,190.88,194.73,190.7,194.73,5464.0,190.88,194.73,190.7,194.73,5464.0
2022-03-09 10:30:00,194.74,195.46,194.17,194.87,11000.0,194.74,195.46,194.17,194.87,11000.0
2022-03-09 11:00:00,195.42,195.44,193.54,194.98,16549.0,195.42,195.44,193.54,194.98,16549.0
2022-03-09 11:30:00,195.1,196.85,194.66,196.7,6000.0,195.1,196.85,194.66,196.7,6000.0
2022-03-09 12:00:00,196.92,197.34,196.09,197.3,2940.0,196.92,197.34,196.09,197.3,2940.0
2022-03-09 12:30:00,197.36,198.83,197.35,198.19,3400.0,197.36,198.83,197.35,198.19,3400.0
2022-03-09 13:00:00,198.21,198.21,197.3,197.93,2600.0,198.21,198.21,197.3,197.93,2600.0
2022-03-09 13:30:00,198.15,198.56,197.27,197.45,4784.0,198.15,198.56,197.27,197.45,4784.0
2022-03-09 14:00:00,197.57,197.92,196.41,196.56,2625.0,197.57,197.92,196.41,196.56,2625.0
2022-03-09 14:30:00,197.0,197.33,196.5,197.0,3342.0,197.0,197.33,196.5,197.0,3342.0
2022-03-09 15:00:00,197.19,198.34,197.19,198.23,5177.0,197.19,198.34,197.19,198.23,5177.0
2022-03-09 15:30:00,198.37,198.55,196.51,197.18,20422.0,198.37,198.55,196.51,197.18,20422.0
2022-03-10 09:30:00,192.97,196.11,190.87,195.55,5870.0,192.97,196.11,190.87,195.55,5870.0
2022-03-10 10:00:00,195.42,195.96,193.48,193.77,5872.0,195.42,195.96,193.48,193.77,5872.0
2022-03-10 10:30:00,193.73,194.72,192.85,193.11,4466.0,193.73,194.72,192.85,193.11,4466.0
2022-03-10 11:00:00,193.05,193.44,192.36,192.88,6400.0,193.05,193.44,192.36,192.88,6400.0
2022-03-10 11:30:00,193.07,194.57,192.65,194.57,6121.0,193.07,194.57,192.65,194.57,6121.0
2022-03-10 12:00:00,194.56,195.39,193.83,194.89,2285.0,194.56,195.39,193.83,194.89,2285.0
2022-03-10 12:30:00,194.53,195.68,194.31,195.17,6220.0,194.53,195.68,194.31,195.17,6220.0
2022-03-10 13:00:00,194.86,195.74,194.75,195.38,4004.0,194.86,195.74,194.75,195.38,4004.0
2022-03-10 13:30:00,195.54,196.72,195.17,196.13,3263.0,195.54,196.72,195.17,196.13,3263.0
2022-03-10 14:00:00,195.96,196.57,195.46,195.49,1415.0,195.96,196.57,195.46,195.49,1415.0
2022-03-10 14:30:00,196.2,196.52,195.82,195.9,2300.0,196.2,196.52,195.82,195.9,2300.0
2022-03-10 15:00:00,195.19,196.06,194.99,195.81,5286.0,195.19,196.06,194.99,195.81,5286.0
2022-03-10 15:30:00,196.18,197.06,195.58,195.98,20655.0,196.18,197.06,195.58,195.98,20655.0
2022-03-11 09:30:00,199.28,199.28,190.38,194.87,10121.0,199.28,199.28,190.38,194.87,10121.0
2022-03-11 10:00:00,193.63,194.32,192.99,194.31,3000.0,193.63,194.32,192.99,194.31,3000.0
2022-03-11 10:30:00,193.74,194.06,192.8,193.09,7474.0,193.74,194.06,192.8,193.09,7474.0
2022-03-11 11:00:00,193.17,193.29,191.6,193.17,2260.0,193.17,193.29,191.6,193.17,2260.0
2022-03-11 11:30:00,192.52,192.52,191.76,191.96,1698.0,192.52,192.52,191.76,191.96,1698.0
2022-03-11 12:00:00,191.22,191.86,191.17,191.75,1700.0,191.22,191.86,191.17,191.75,1700.0
2022-03-11 12:30:00,190.82,191.39,190.13,190.97,2300.0,190.82,191.39,190.13,190.97,2300.0
2022-03-11 13:00:00,191.37,192.31,191.17,192.03,1300.0,191.37,192.31,191.17,192.03,1300.0
2022-03-11 13:30:00,191.96,191.97,190.93,191.02,2100.0,191.96,191.97,190.93,191.02,2100.0
2022-03-11 14:00:00,191.12,191.48,190.92,191.48,1404.0,191.12,191.48,190.92,191.48,1404.0
2022-03-11 14:30:00,191.92,191.92,191.02,191.81,2010.0,191.92,191.92,191.02,191.81,2010.0
2022-03-11 15:00:00,191.41,191.74,190.74,190.74,3117.0,191.41,191.74,190.74,190.74,3117.0
2022-03-11 15:30:00,190.64,190.71,189.09,189.24,10950.0,190.64,190.71,189.09,189.24,10950.0
2022-03-14 09:30:00,189.7,192.53,188.43,191.04,4881.0,189.7,192.53,188.43,191.04,4881.0
2022-03-14 10:00:00,190.63,193.12,190.62,191.96,8523.0,190.63,193.12,190.62,191.96,8523.0
2022-03-14 10:30:00,191.44,191.44,189.75,190.98,5264.0,191.44,191.44,189.75,190.98,5264.0
2022-03-14 11:00:00,190.9,190.9,187.86,188.54,2416.0,190.9,190.9,187.86,188.54,2416.0
2022-03-14 11:30:00,188.47,188.47,187.21,187.78,1541.0,188.47,188.47,187.21,187.78,1541.0
2022-03-14 12:00:00,188.13,188.13,186.29,186.29,830.0,188.13,188.13,186.29,186.29,830.0
2022-03-14 12:30:00,185.05,185.89,183.9,183.9,2220.0,185.05,185.89,183.9,183.9,2220.0
2022-03-14 13:00:00,182.89,183.66,182.65,183.02,3158.0,182.89,183.66,182.65,183.02,3158.0
2022-03-14 13:30:00,182.98,183.71,181.92,182.5,1317.0,182.98,183.71,181.92,182.5,1317.0
2022-03-14 14:00:00,181.88,182.76,181.33,181.94,2343.0,181.88,182.76,181.33,181.94,2343.0
2022-03-14 14:30:00,183.31,183.31,182.06,183.11,891.0,183.31,183.31,182.06,183.11,891.0
2022-03-14 15:00:00,182.81,183.05,181.7,182.44,6000.0,182.81,183.05,181.7,182.44,6000.0
2022-03-14 15:30:00,181.96,182.94,180.63,182.79,15653.0,181.96,182.94,180.63,182.79,15653.0
2022-03-15 09:30:00,185.42,186.39,182.77,185.58,11908.0,185.42,186.39,182.77,185.58,11908.0
2022-03-15 10:00:00,185.55,187.41,184.72,186.66,7284.0,185.55,187.41,184.72,186.66,7284.0
2022-03-15 10:30:00,187.05,188.88,186.61,187.47,7263.0,187.05,188.88,186.61,187.47,7263.0
2022-03-15 11:00:00,187.42,188.88,185.55,186.14,12239.0,187.42,188.88,185.55,186.14,12239.0
2022-03-15 11:30:00,186.03,186.49,184.59,184.95,5339.0,186.03,186.49,184.59,184.95,5339.0
2022-03-15 12:00:00,184.76,186.11,184.52,185.33,3675.0,184.76,186.11,184.52,185.33,3675.0
2022-03-15 12:30:00,184.83,185.62,183.73,184.11,5534.0,184.83,185.62,183.73,184.11,5534.0
2022-03-15 13:00:00,184.26,185.5,184.26,185.43,10382.0,184.26,185.5,184.26,185.43,10382.0
2022-03-15 13:30:00,185.31,185.82,184.84,185.65,3531.0,185.31,185.82,184.84,185.65,3531.0
2022-03-15 14:00:00,185.86,186.96,185.65,186.38,4851.0,185.86,186.96,185.65,186.38,4851.0
2022-03-15 14:30:00,185.97,187.52,185.87,187.44,7372.0,185.97,187.52,185.87,187.44,7372.0
2022-03-15 15:00:00,187.51,189.13,187.36,188.88,7647.0,187.51,189.13,187.36,188.88,7647.0
2022-03-15 15:30:00,189.13,190.12,188.43,189.48,34359.0,189.13,190.12,188.43,189.48,34359.0
2022-03-16 09:30:00,192.21,196.18,192.21,195.89,2788.0,192.21,196.18,192.21,195.89,2788.0
2022-03-16 10:00:00,195.0,199.66,194.91,199.26,8848.0,195.0,199.66,194.91,199.26,8848.0
2022-03-16 10:30:00,199.59,200.24,196.77,196.77,3600.0,199.59,200.24,196.77,196.77,3600.0
2022-03-16 11:00:00,197.44,197.79,196.27,196.61,3245.0,197.44,197.79,196.27,196.61,3245.0
2022-03-16 11:30:00,196.71,196.97,196.34,196.58,1500.0,196.71,196.97,196.34,196.58,1500.0
2022-03-16 12:00:00,196.54,197.14,196.54,196.63,1150.0,196.54,197.14,196.54,196.63,1150.0
2022-03-16 12:30:00,195.88,195.97,194.27,194.55,4651.0,195.88,195.97,194.27,194.55,4651.0
2022-03-16 13:00:00,194.38,194.42,193.1,193.68,1400.0,194.38,194.42,193.1,193.68,1400.0
2022-03-16 13:30:00,193.76,195.34,193.18,195.34,2714.0,193.76,195.34,193.18,195.34,2714.0
2022-03-16 14:00:00,194.71,194.71,191.03,191.15,3438.0,194.71,194.71,191.03,191.15,3438.0
2022-03-16 14:30:00,189.79,195.72,189.5,195.66,3911.0,189.79,195.72,189.5,195.66,3911.0
2022-03-16 15:00:00,195.39,197.13,194.86,196.52,5289.0,195.39,197.13,194.86,196.52,5289.0
2022-03-16 15:30:00,196.27,199.16,196.08,198.76,32265.0,196.27,199.16,196.08,198.76,32265.0
2022-03-17 09:30:00,196.92,201.18,194.64,201.18,3803.0,196.92,201.18,194.64,201.18,3803.0
2022-03-17 10:00:00,201.81,203.28,200.19,201.72,2329.0,201.81,203.28,200.19,201.72,2329.0
2022-03-17 10:30:00,201.3,202.03,198.98,198.98,3650.0,201.3,202.03,198.98,198.98,3650.0
2022-03-17 11:00:00,199.47,200.39,199.08,200.12,1705.0,199.47,200.39,199.08,200.12,1705.0
2022-03-17 11:30:00,200.07,202.32,200.04,201.39,8953.0,200.07,202.32,200.04,201.39,8953.0
2022-03-17 12:00:00,201.17,202.05,200.41,201.34,1800.0,201.17,202.05,200.41,201.34,1800.0
2022-03-17 12:30:00,201.11,201.68,200.91,201.5,1500.0,201.11,201.68,200.91,201.5,1500.0
2022-03-17 13:00:00,201.27,202.57,200.64,202.29,1800.0,201.27,202.57,200.64,202.29,1800.0
2022-03-17 13:30:00,202.22,202.92,201.52,202.91,1990.0,202.22,202.92,201.52,202.91,1990.0
2022-03-17 14:00:00,202.85,202.85,201.69,201.87,4946.0,202.85,202.85,201.69,201.87,4946.0
2022-03-17 14:30:00,202.65,203.06,202.42,202.54,1369.0,202.65,203.06,202.42,202.54,1369.0
2022-03-17 15:00:00,202.83,202.83,202.18,202.36,1600.0,202.83,202.83,202.18,202.36,1600.0
2022-03-17 15:30:00,202.61,203.4,202.44,203.36,12817.0,202.61,203.4,202.44,203.36,12817.0
2022-03-18 09:30:00,203.89,206.23,202.9,206.23,22647.0,203.89,206.23,202.9,206.23,22647.0
2022-03-18 10:00:00,206.42,208.73,206.42,208.62,3560.0,206.42,208.73,206.42,208.62,3560.0
2022-03-18 10:30:00,208.6,208.6,206.37,207.43,6788.0,208.6,208.6,206.37,207.43,6788.0
2022-03-18 11:00:00,207.27,208.11,206.79,207.27,9118.0,207.27,208.11,206.79,207.27,9118.0
2022-03-18 11:30:00,207.28,207.69,206.04,206.87,6600.0,207.28,207.69,206.04,206.87,6600.0
2022-03-18 12:00:00,206.67,209.39,206.53,209.37,15225.0,206.67,209.39,206.53,209.37,15225.0
2022-03-18 12:30:00,209.68,210.95,209.3,210.95,4600.0,209.68,210.95,209.3,210.95,4600.0
2022-03-18 13:00:00,210.79,211.03,210.33,211.0,4978.0,210.79,211.03,210.33,211.0,4978.0
2022-03-18 13:30:00,210.88,213.4,210.88,212.95,12377.0,210.88,213.4,210.88,212.95,12377.0
2022-03-18 14:00:00,213.29,214.39,212.86,212.98,14621.0,213.29,214.39,212.86,212.98,14621.0
2022-03-18 14:30:00,212.78,213.92,212.76,213.85,10952.0,212.78,213.92,212.76,213.85,10952.0
2022-03-18 15:00:00,213.76,213.81,212.26,212.44,9279.0,213.76,213.81,212.26,212.44,9279.0
2022-03-18 15:30:00,212.51,215.2,212.34,213.65,53722.0,212.51,215.2,212.34,213.65,53722.0
2022-03-21 09:30:00,212.38,214.79,208.66,209.68,5674.0,212.38,214.79,208.66,209.68,5674.0
2022-03-21 10:00:00,209.0,209.03,206.05,206.17,2600.0,209.0,209.03,206.05,206.17,2600.0
2022-03-21 10:30:00,206.65,208.7,206.28,208.7,2260.0,206.65,208.7,206.28,208.7,2260.0
2022-03-21 11:00:00,208.93,210.83,208.07,210.83,6278.0,208.93,210.83,208.07,210.83,6278.0
2022-03-21 11:30:00,210.68,211.44,209.04,211.16,3040.0,210.68,211.44,209.04,211.16,3040.0
2022-03-21 12:00:00,211.83,211.83,210.61,211.14,2315.0,211.83,211.83,210.61,211.14,2315.0
2022-03-21 12:30:00,210.72,210.72,206.95,207.22,6831.0,210.72,210.72,206.95,207.22,6831.0
2022-03-21 13:00:00,206.75,207.55,205.44,205.5,3530.0,206.75,207.55,205.44,205.5,3530.0
2022-03-21 13:30:00,205.8,206.73,205.69,205.93,2789.0,205.8,206.73,205.69,205.93,2789.0
2022-03-21 14:00:00,205.88,208.43,205.6,208.17,2357.0,205.88,208.43,205.6,208.17,2357.0
2022-03-21 14:30:00,207.81,208.35,207.03,207.25,3876.0,207.81,208.35,207.03,207.25,3876.0
2022-03-21 15:00:00,207.08,208.77,207.08,208.77,3551.0,207.08,208.77,207.08,208.77,3551.0
2022-03-21 15:30:00,208.44,209.15,207.15,209.0,10930.0,208.44,209.15,207.15,209.0,10930.0
2022-03-22 09:30:00,207.74,210.96,202.49,210.09,3806.0,207.74,210.96,202.49,210.09,3806.0
2022-03-22 10:00:00,212.24,214.12,210.97,213.8,3624.0,212.24,214.12,210.97,213.8,3624.0
2022-03-22 10:30:00,214.06,214.83,213.63,213.95,3744.0,214.06,214.83,213.63,213.95,3744.0
2022-03-22 11:00:00,213.67,215.82,213.67,215.48,3105.0,213.67,215.82,213.67,215.48,3105.0
2022-03-22 11:30:00,215.48,216.3,215.02,215.17,2953.0,215.48,216.3,215.02,215.17,2953.0
2022-03-22 12:00:00,213.75,214.65,212.37,212.87,1100.0,213.75,214.65,212.37,212.87,1100.0
2022-03-22 12:30:00,212.52,213.11,212.19,212.19,1661.0,212.52,213.11,212.19,212.19,1661.0
2022-03-22 13:00:00,211.97,212.89,211.73,212.27,2013.0,211.97,212.89,211.73,212.27,2013.0
2022-03-22 13:30:00,212.49,213.37,211.84,213.37,2114.0,212.49,213.37,211.84,213.37,2114.0
2022-03-22 14:00:00,212.92,214.14,212.43,212.94,4850.0,212.92,214.14,212.43,212.94,4850.0
2022-03-22 14:30:00,212.72,213.59,212.62,213.12,4199.0,212.72,213.59,212.62,213.12,4199.0
2022-03-22 15:00:00,213.04,215.0,212.94,213.26,10994.0,213.04,215.0,212.94,213.26,10994.0
2022-03-22 15:30:00,213.35,215.36,213.34,214.15,16368.0,213.35,215.36,213.34,214.15,16368.0
2022-03-23 09:30:00,210.01,210.01,204.09,204.19,4489.0,210.01,210.01,204.09,204.19,4489.0
2022-03-23 10:00:00,203.41,206.2,203.0,205.91,4958.0,203.41,206.2,203.0,205.91,4958.0
2022-03-23 10:30:00,205.88,207.92,204.42,207.92,3923.0,205.88,207.92,204.42,207.92,3923.0
2022-03-23 11:00:00,207.08,208.7,206.81,208.2,5635.0,207.08,208.7,206.81,208.2,5635.0
2022-03-23 11:30:00,208.48,210.32,208.01,209.94,2682.0,208.48,210.32,208.01,209.94,2682.0
2022-03-23 12:00:00,209.96,210.21,208.64,209.86,3300.0,209.96,210.21,208.64,209.86,3300.0
2022-03-23 12:30:00,209.72,209.72,208.37,208.49,500.0,209.72,209.72,208.37,208.49,500.0
2022-03-23 13:00:00,208.08,208.08,205.21,205.21,1700.0,208.08,208.08,205.21,205.21,1700.0
2022-03-23 13:30:00,205.2,206.23,204.87,205.72,2500.0,205.2,206.23,204.87,205.72,2500.0
2022-03-23 14:00:00,205.5,206.16,204.79,205.49,2677.0,205.5,206.16,204.79,205.49,2677.0
2022-03-23 14:30:00,205.37,206.29,205.37,205.68,1879.0,205.37,206.29,205.37,205.68,1879.0
2022-03-23 15:00:00,206.0,206.01,205.18,205.77,2814.0,206.0,206.01,205.18,205.77,2814.0
2022-03-23 15:30:00,205.85,207.71,205.85,206.44,25622.0,205.85,207.71,205.85,206.44,25622.0
2022-03-24 09:30:00,207.69,207.69,203.37,204.73,1965.0,207.69,207.69,203.37,204.73,1965.0
2022-03-24 10:00:00,206.27,206.39,202.69,202.99,1897.0,206.27,206.39,202.69,202.99,1897.0
2022-03-24 10:30:00,202.64,204.92,202.64,204.92,800.0,202.64,204.92,202.64,204.92,800.0
2022-03-24 11:00:00,205.8,205.8,203.3,204.66,3470.0,205.8,205.8,203.3,204.66,3470.0
2022-03-24 11:30:00,204.42,205.39,204.42,205.39,200.0,204.42,205.39,204.42,205.39,200.0
2022-03-24 12:00:00,204.49,205.08,204.14,204.87,950.0,204.49,205.08,204.14,204.87,950.0
2022-03-24 12:30:00,205.0,205.49,204.69,205.22,1100.0,205.0,205.49,204.69,205.22,1100.0
2022-03-24 13:00:00,205.32,206.06,204.55,206.06,1100.0,205.32,206.06,204.55,206.06,1100.0
2022-03-24 13:30:00,205.64,205.81,205.38,205.53,700.0,205.64,205.81,205.38,205.53,700.0
2022-03-24 14:00:00,205.84,206.2,205.59,206.11,1909.0,205.84,206.2,205.59,206.11,1909.0
2022-03-24 14:30:00,206.23,206.23,205.38,205.88,2297.0,206.23,206.23,205.38,205.88,2297.0
2022-03-24 15:00:00,206.23,207.0,206.23,207.0,3132.0,206.23,207.0,206.23,207.0,3132.0
2022-03-24 15:30:00,206.81,208.78,206.04,208.4,18647.0,206.81,208.78,206.04,208.4,18647.0
2022-03-25 09:30:00,210.1,210.1,203.89,203.89,5145.0,210.1,210.1,203.89,203.89,5145.0
2022-03-25 10:00:00,204.47,204.47,201.66,202.36,3514.0,204.47,204.47,201.66,202.36,3514.0
2022-03-25 10:30:00,202.81,203.91,202.64,203.33,3501.0,202.81,203.91,202.64,203.33,3501.0
2022-03-25 11:00:00,202.84,202.84,199.11,199.4,2100.0,202.84,202.84,199.11,199.4,2100.0
2022-03-25 11:30:00,199.56,199.72,198.86,198.99,1800.0,199.56,199.72,198.86,198.99,1800.0
2022-03-25 12:00:00,199.22,200.44,199.22,200.33,3657.0,199.22,200.44,199.22,200.33,3657.0
2022-03-25 12:30:00,200.06,200.66,199.17,199.92,3663.0,200.06,200.66,199.17,199.92,3663.0
2022-03-25 13:00:00,200.0,200.37,198.91,199.74,10728.0,200.0,200.37,198.91,199.74,10728.0
2022-03-25 13:30:00,200.0,200.39,199.56,200.39,1259.0,200.0,200.39,199.56,200.39,1259.0
2022-03-25 14:00:00,200.35,200.98,200.17,200.98,1794.0,200.35,200.98,200.17,200.98,1794.0
2022-03-25 14:30:00,201.14,202.1,201.14,202.1,1285.0,201.14,202.1,201.14,202.1,1285.0
2022-03-25 15:00:00,201.61,202.25,201.32,201.41,5635.0,201.61,202.25,201.32,201.41,5635.0
2022-03-25 15:30:00,201.65,203.46,201.35,202.44,30378.0,201.65,203.46,201.35,202.44,30378.0
2022-03-28 09:30:00,203.07,206.5,199.4,206.18,4895.0,203.07,206.5,199.4,206.18,4895.0
2022-03-28 10:00:00,205.3,205.35,202.82,203.47,3800.0,205.3,205.35,202.82,203.47,3800.0
2022-03-28 10:30:00,203.44,204.39,203.44,204.26,5855.0,203.44,204.39,203.44,204.26,5855.0
2022-03-28 11:00:00,204.52,204.52,202.34,202.34,2507.0,204.52,204.52,202.34,202.34,2507.0
2022-03-28 11:30:00,203.08,203.08,201.0,201.21,1844.0,203.08,203.08,201.0,201.21,1844.0
2022-03-28 12:00:00,201.0,201.59,200.5,201.3,2000.0,201.0,201.59,200.5,201.3,2000.0
2022-03-28 12:30:00,201.81,202.82,201.75,202.82,2262.0,201.81,202.82,201.75,202.82,2262.0
2022-03-28 13:00:00,203.03,204.65,203.0,204.48,2241.0,203.03,204.65,203.0,204.48,2241.0
2022-03-28 13:30:00,204.75,205.54,204.63,205.53,5914.0,204.75,205.54,204.63,205.53,5914.0
2022-03-28 14:00:00,205.74,205.74,204.41,204.69,2700.0,205.74,205.74,204.41,204.69,2700.0
2022-03-28 14:30:00,204.63,205.28,203.97,205.28,5996.0,204.63,205.28,203.97,205.28,5996.0
2022-03-28 15:00:00,205.29,205.52,204.75,205.2,11396.0,205.29,205.52,204.75,205.2,11396.0
2022-03-28 15:30:00,205.01,205.96,204.69,205.96,14014.0,205.01,205.96,204.69,205.96,14014.0
2022-03-29 09:30:00,210.74,212.5,207.53,209.37,16487.0,210.74,212.5,207.53,209.37,16487.0
2022-03-29 10:00:00,209.24,209.46,205.77,208.3,7607.0,209.24,209.46,205.77,208.3,7607.0
2022-03-29 10:30:00,208.35,209.15,205.93,207.69,8649.0,208.35,209.15,205.93,207.69,8649.0
2022-03-29 11:00:00,207.81,208.28,206.99,207.91,5872.0,207.81,208.28,206.99,207.91,5872.0
2022-03-29 11:30:00,207.73,208.16,207.34,207.93,11650.0,207.73,208.16,207.34,207.93,11650.0
2022-03-29 12:00:00,208.04,209.25,207.44,208.86,8580.0,208.04,209.25,207.44,208.86,8580.0
2022-03-29 12:30:00,208.7,209.95,208.39,209.36,4300.0,208.7,209.95,208.39,209.36,4300.0
2022-03-29 13:00:00,209.21,209.35,208.64,209.2,7133.0,209.21,209.35,208.64,209.2,7133.0
2022-03-29 13:30:00,209.13,211.36,209.0,211.36,16617.0,209.13,211.36,209.0,211.36,16617.0
2022-03-29 14:00:00,211.19,211.78,210.82,211.62,3500.0,211.19,211.78,210.82,211.62,3500.0
2022-03-29 14:30:00,211.46,212.65,211.38,212.28,5248.0,211.46,212.65,211.38,212.28,5248.0
2022-03-29 15:00:00,211.9,212.96,211.9,212.89,5333.0,211.9,212.96,211.9,212.89,5333.0
2022-03-29 15:30:00,212.83,212.83,211.21,211.95,13240.0,212.83,212.83,211.21,211.95,13240.0
2022-03-30 09:30:00,209.57,209.61,206.12,206.82,10718.0,209.57,209.61,206.12,206.82,10718.0
2022-03-30 10:00:00,207.53,209.91,205.42,209.7,39890.0,207.53,209.91,205.42,209.7,39890.0
2022-03-30 10:30:00,210.16,210.7,208.09,208.53,8366.0,210.16,210.7,208.09,208.53,8366.0
2022-03-30 11:00:00,208.84,209.95,208.65,209.19,5863.0,208.84,209.95,208.65,209.19,5863.0
2022-03-30 11:30:00,209.19,209.43,207.66,208.07,7835.0,209.19,209.43,207.66,208.07,7835.0
2022-03-30 12:00:00,208.48,209.36,207.66,209.15,6688.0,208.48,209.36,207.66,209.15,6688.0
2022-03-30 12:30:00,209.27,209.27,207.97,208.36,19800.0,209.27,209.27,207.97,208.36,19800.0
2022-03-30 13:00:00,208.3,208.46,206.49,207.52,4434.0,208.3,208.46,206.49,207.52,4434.0
2022-03-30 13:30:00,207.49,208.36,207.06,207.61,5116.0,207.49,208.36,207.06,207.61,5116.0
2022-03-30 14:00:00,207.53,208.0,206.98,206.98,4200.0,207.53,208.0,206.98,206.98,4200.0
2022-03-30 14:30:00,206.86,207.2,206.35,206.66,4645.0,206.86,207.2,206.35,206.66,4645.0
2022-03-30 15:00:00,206.48,206.51,205.05,205.9,6166.0,206.48,206.51,205.05,205.9,6166.0
2022-03-30 15:30:00,205.9,207.35,204.31,207.33,67140.0,205.9,207.35,204.31,207.33,67140.0
2022-03-31 09:30:00,208.15,209.24,206.72,207.74,2929.0,208.15,209.24,206.72,207.74,2929.0
2022-03-31 10:00:00,206.98,209.5,206.98,208.56,3582.0,206.98,209.5,206.98,208.56,3582.0
2022-03-31 10:30:00,209.07,210.91,208.71,210.12,2800.0,209.07,210.91,208.71,210.12,2800.0
2022-03-31 11:00:00,210.09,210.09,208.76,208.97,2913.0,210.09,210.09,208.76,208.97,2913.0
2022-03-31 11:30:00,209.58,211.07,209.45,210.43,1919.0,209.58,211.07,209.45,210.43,1919.0
2022-03-31 12:00:00,209.75,209.75,208.03,208.37,3400.0,209.75,209.75,208.03,208.37,3400.0
2022-03-31 12:30:00,208.77,208.77,207.58,208.15,2200.0,208.77,208.77,207.58,208.15,2200.0
2022-03-31 13:00:00,207.88,208.74,207.88,208.59,3700.0,207.88,208.74,207.88,208.59,3700.0
2022-03-31 13:30:00,208.81,209.36,208.32,208.54,4700.0,208.81,209.36,208.32,208.54,4700.0
2022-03-31 14:00:00,207.85,208.71,207.44,208.7,4500.0,207.85,208.71,207.44,208.7,4500.0
2022-03-31 14:30:00,208.73,209.19,208.64,209.19,2600.0,208.73,209.19,208.64,209.19,2600.0
2022-03-31 15:00:00,209.72,209.91,207.23,207.3,4300.0,209.72,209.91,207.23,207.3,4300.0
2022-03-31 15:30:00,207.27,207.3,205.42,205.71,14403.0,207.27,207.3,205.42,205.71,14403.0
2022-04-01 09:30:00,205.66,209.04,205.01,207.57,6312.0,205.66,209.04,205.01,207.57,6312.0
2022-04-01 10:00:00,209.23,209.72,207.48,208.62,5620.0,209.23,209.72,207.48,208.62,5620.0
2022-04-01 10:30:00,208.93,210.54,208.52,209.96,2894.0,208.93,210.54,208.52,209.96,2894.0
2022-04-01 11:00:00,210.19,210.37,208.96,208.96,3827.0,210.19,210.37,208.96,208.96,3827.0
2022-04-01 11:30:00,208.59,208.59,206.77,206.89,2000.0,208.59,208.59,206.77,206.89,2000.0
2022-04-01 12:00:00,206.83,208.0,206.61,207.81,10620.0,206.83,208.0,206.61,207.81,10620.0
2022-04-01 12:30:00,207.45,207.54,206.65,206.91,4213.0,207.45,207.54,206.65,206.91,4213.0
2022-04-01 13:00:00,206.56,207.28,206.3,207.11,4900.0,206.56,207.28,206.3,207.11,4900.0
2022-04-01 13:30:00,206.94,208.11,206.93,207.69,7278.0,206.94,208.11,206.93,207.69,7278.0
2022-04-01 14:00:00,207.53,208.47,207.4,208.13,2900.0,207.53,208.47,207.4,208.13,2900.0
2022-04-01 14:30:00,208.6,209.32,208.53,209.09,3900.0,208.6,209.32,208.53,209.09,3900.0
2022-04-01 15:00:00,209.03,209.03,207.6,208.09,4512.0,209.03,209.03,207.6,208.09,4512.0
2022-04-01 15:30:00,207.94,209.94,207.92,209.82,27129.0,207.94,209.94,207.92,209.82,27129.0
2022-04-04 09:30:00,211.87,216.94,209.84,216.93,16486.0,211.87,216.94,209.84,216.93,16486.0
2022-04-04 10:00:00,216.9,218.32,215.43,216.06,8804.0,216.9,218.32,215.43,216.06,8804.0
2022-04-04 10:30:00,215.89,217.73,215.84,217.73,5979.0,215.89,217.73,215.84,217.73,5979.0
2022-04-04 11:00:00,217.65,218.68,217.05,217.83,6618.0,217.65,218.68,217.05,217.83,6618.0
2022-04-04 11:30:00,217.8,218.56,217.06,217.71,5389.0,217.8,218.56,217.06,217.71,5389.0
2022-04-04 12:00:00,217.98,218.34,217.46,217.46,2258.0,217.98,218.34,217.46,217.46,2258.0
2022-04-04 12:30:00,218.02,218.2,217.48,217.95,2154.0,218.02,218.2,217.48,217.95,2154.0
2022-04-04 13:00:00,217.51,218.17,217.49,217.83,2015.0,217.51,218.17,217.49,217.83,2015.0
2022-04-04 13:30:00,217.57,218.11,217.53,218.0,2200.0,217.57,218.11,217.53,218.0,2200.0
2022-04-04 14:00:00,218.05,218.05,216.8,217.36,4446.0,218.05,218.05,216.8,217.36,4446.0
2022-04-04 14:30:00,217.37,218.03,217.1,217.82,4210.0,217.37,218.03,217.1,217.82,4210.0
2022-04-04 15:00:00,217.66,217.66,216.72,217.15,4503.0,217.66,217.66,216.72,217.15,4503.0
2022-04-04 15:30:00,217.07,217.25,215.77,216.43,18883.0,217.07,217.25,215.77,216.43,18883.0
2022-04-05 09:30:00,216.71,216.71,213.29,213.94,5532.0,216.71,216.71,213.29,213.94,5532.0
2022-04-05 10:00:00,213.9,214.33,210.14,211.5,5803.0,213.9,214.33,210.14,211.5,5803.0
2022-04-05 10:30:00,211.77,212.67,211.37,212.3,1017.0,211.77,212.67,211.37,212.3,1017.0
2022-04-05 11:00:00,212.78,212.78,211.44,211.45,1100.0,212.78,212.78,211.44,211.45,1100.0
2022-04-05 11:30:00,210.91,210.91,208.94,209.43,4171.0,210.91,210.91,208.94,209.43,4171.0
2022-04-05 12:00:00,209.43,209.73,207.75,207.75,900.0,209.43,209.73,207.75,207.75,900.0
2022-04-05 12:30:00,208.32,209.14,208.32,209.14,1000.0,208.32,209.14,208.32,209.14,1000.0
2022-04-05 13:00:00,209.62,210.81,209.62,210.49,4363.0,209.62,210.81,209.62,210.49,4363.0
2022-04-05 13:30:00,210.5,210.5,209.8,210.13,2529.0,210.5,210.5,209.8,210.13,2529.0
2022-04-05 14:00:00,210.42,210.74,209.52,210.22,1700.0,210.42,210.74,209.52,210.22,1700.0
2022-04-05 14:30:00,210.4,211.08,209.85,210.67,2628.0,210.4,211.08,209.85,210.67,2628.0
2022-04-05 15:00:00,210.95,210.95,209.12,209.19,3400.0,210.95,210.95,209.12,209.19,3400.0
2022-04-05 15:30:00,209.0,209.82,207.87,209.48,13218.0,209.0,209.82,207.87,209.48,13218.0
2022-04-06 09:30:00,206.3,206.3,202.29,203.59,6018.0,206.3,206.3,202.29,203.59,6018.0
2022-04-06 10:00:00,202.95,204.87,202.09,203.84,5263.0,202.95,204.87,202.09,203.84,5263.0
2022-04-06 10:30:00,203.76,205.27,203.24,204.36,2164.0,203.76,205.27,203.24,204.36,2164.0
2022-04-06 11:00:00,204.18,204.95,203.57,204.58,17663.0,204.18,204.95,203.57,204.58,17663.0
2022-04-06 11:30:00,204.4,205.09,203.91,203.92,11138.0,204.4,205.09,203.91,203.92,11138.0
2022-04-06 12:00:00,204.14,204.14,203.0,203.19,1900.0,204.14,204.14,203.0,203.19,1900.0
2022-04-06 12:30:00,203.36,203.4,202.57,203.4,2200.0,203.36,203.4,202.57,203.4,2200.0
2022-04-06 13:00:00,203.03,204.2,203.03,204.19,1301.0,203.03,204.2,203.03,204.19,1301.0
2022-04-06 13:30:00,203.94,206.05,203.94,205.46,2702.0,203.94,206.05,203.94,205.46,2702.0
2022-04-06 14:00:00,204.91,206.23,202.4,203.28,3401.0,204.91,206.23,202.4,203.28,3401.0
2022-04-06 14:30:00,203.3,206.46,203.29,206.46,4166.0,203.3,206.46,203.29,206.46,4166.0
2022-04-06 15:00:00,206.86,207.01,203.99,203.99,6223.0,206.86,207.01,203.99,203.99,6223.0
2022-04-06 15:30:00,203.97,206.35,203.68,205.64,33555.0,203.97,206.35,203.68,205.64,33555.0
2022-04-07 09:30:00,204.46,209.14,204.43,207.63,2105.0,204.46,209.14,204.43,207.63,2105.0
2022-04-07 10:00:00,208.86,209.87,207.48,209.53,6530.0,208.86,209.87,207.48,209.53,6530.0
2022-04-07 10:30:00,209.81,210.27,207.18,208.36,6785.0,209.81,210.27,207.18,208.36,6785.0
2022-04-07 11:00:00,208.81,208.95,206.35,206.35,3396.0,208.81,208.95,206.35,206.35,3396.0
2022-04-07 11:30:00,205.99,206.7,204.74,204.97,6171.0,205.99,206.7,204.74,204.97,6171.0
2022-04-07 12:00:00,204.65,206.16,204.64,205.93,8386.0,204.65,206.16,204.64,205.93,8386.0
2022-04-07 12:30:00,205.58,205.63,203.6,205.41,4810.0,205.58,205.63,203.6,205.41,4810.0
2022-04-07 13:00:00,205.43,206.16,205.26,206.06,3900.0,205.43,206.16,205.26,206.06,3900.0
2022-04-07 13:30:00,206.72,206.72,205.38,206.04,15477.0,206.72,206.72,205.38,206.04,15477.0
2022-04-07 14:00:00,206.41,206.78,205.73,205.88,4015.0,206.41,206.78,205.73,205.88,4015.0
2022-04-07 14:30:00,205.79,208.02,205.72,207.95,8495.0,205.79,208.02,205.72,207.95,8495.0
2022-04-07 15:00:00,208.31,208.85,208.0,208.1,3600.0,208.31,208.85,208.0,208.1,3600.0
2022-04-07 15:30:00,208.15,208.28,206.12,206.88,19810.0,208.15,208.28,206.12,206.88,19810.0
2022-04-08 09:30:00,204.92,205.83,203.7,204.11,3594.0,204.92,205.83,203.7,204.11,3594.0
2022-04-08 10:00:00,203.78,206.42,203.4,206.42,2925.0,203.78,206.42,203.4,206.42,2925.0
2022-04-08 10:30:00,206.47,206.66,205.16,206.32,2600.0,206.47,206.66,205.16,206.32,2600.0
2022-04-08 11:00:00,206.54,207.47,205.76,206.13,3416.0,206.54,207.47,205.76,206.13,3416.0
2022-04-08 11:30:00,206.2,206.54,204.99,205.52,2200.0,206.2,206.54,204.99,205.52,2200.0
2022-04-08 12:00:00,205.67,205.89,204.37,205.88,3153.0,205.67,205.89,204.37,205.88,3153.0
2022-04-08 12:30:00,205.71,206.43,204.83,206.09,4500.0,205.71,206.43,204.83,206.09,4500.0
2022-04-08 13:00:00,206.01,206.38,204.59,204.59,3110.0,206.01,206.38,204.59,204.59,3110.0
2022-04-08 13:30:00,204.51,205.22,204.51,205.06,2700.0,204.51,205.22,204.51,205.06,2700.0
2022-04-08 14:00:00,204.76,205.21,204.24,204.24,2800.0,204.76,205.21,204.24,204.24,2800.0
2022-04-08 14:30:00,204.04,204.87,203.8,204.51,2770.0,204.04,204.87,203.8,204.51,2770.0
2022-04-08 15:00:00,204.44,205.29,204.35,204.85,3000.0,204.44,205.29,204.35,204.85,3000.0
2022-04-08 15:30:00,204.9,204.91,202.4,203.02,24439.0,204.9,204.91,202.4,203.02,24439.0
2022-04-11 09:30:00,200.15,202.94,197.62,202.13,12955.0,200.15,202.94,197.62,202.13,12955.0
2022-04-11 10:00:00,202.13,203.2,200.25,200.25,6643.0,202.13,203.2,200.25,200.25,6643.0
2022-04-11 10:30:00,200.89,201.87,198.87,198.87,1900.0,200.89,201.87,198.87,198.87,1900.0
2022-04-11 11:00:00,199.33,201.48,198.95,201.22,1950.0,199.33,201.48,198.95,201.22,1950.0
2022-04-11 11:30:00,201.71,201.71,200.05,201.0,9950.0,201.71,201.71,200.05,201.0,9950.0
2022-04-11 12:00:00,201.03,201.6,200.83,201.04,1332.0,201.03,201.6,200.83,201.04,1332.0
2022-04-11 12:30:00,200.86,201.5,200.85,200.88,600.0,200.86,201.5,200.85,200.88,600.0
2022-04-11 13:00:00,202.07,202.99,201.97,202.6,8277.0,202.07,202.99,201.97,202.6,8277.0
2022-04-11 13:30:00,202.89,202.89,201.86,201.86,1506.0,202.89,202.89,201.86,201.86,1506.0
2022-04-11 14:00:00,201.71,202.64,201.35,201.35,1214.0,201.71,202.64,201.35,201.35,1214.0
2022-04-11 14:30:00,202.05,203.11,201.73,203.11,2730.0,202.05,203.11,201.73,203.11,2730.0
2022-04-11 15:00:00,203.23,204.4,203.06,204.25,6505.0,203.23,204.4,203.06,204.25,6505.0
2022-04-11 15:30:00,204.14,204.18,201.16,202.05,14177.0,204.14,204.18,201.16,202.05,14177.0
2022-04-12 09:30:00,206.75,211.62,205.71,210.43,7433.0,206.75,211.62,205.71,210.43,7433.0
2022-04-12 10:00:00,210.42,211.2,207.38,207.5,2425.0,210.42,211.2,207.38,207.5,2425.0
2022-04-12 10:30:00,206.71,207.44,205.83,206.44,3204.0,206.71,207.44,205.83,206.44,3204.0
2022-04-12 11:00:00,206.26,207.66,206.13,207.66,2272.0,206.26,207.66,206.13,207.66,2272.0
2022-04-12 11:30:00,208.0,208.04,207.0,207.03,1864.0,208.0,208.04,207.0,207.03,1864.0
2022-04-12 12:00:00,206.78,206.96,205.48,205.73,4700.0,206.78,206.96,205.48,205.73,4700.0
2022-04-12 12:30:00,205.49,205.86,205.28,205.52,2059.0,205.49,205.86,205.28,205.52,2059.0
2022-04-12 13:00:00,205.37,205.87,204.52,204.95,4282.0,205.37,205.87,204.52,204.95,4282.0
2022-04-12 13:30:00,204.84,205.54,203.45,203.45,2787.0,204.84,205.54,203.45,203.45,2787.0
2022-04-12 14:00:00,203.47,203.81,202.73,202.86,7848.0,203.47,203.81,202.73,202.86,7848.0
2022-04-12 14:30:00,202.71,202.99,201.18,202.62,5020.0,202.71,202.99,201.18,202.62,5020.0
2022-04-12 15:00:00,202.42,202.49,201.41,201.87,6481.0,202.42,202.49,201.41,201.87,6481.0
2022-04-12 15:30:00,202.03,202.97,201.41,201.58,26814.0,202.03,202.97,201.41,201.58,26814.0
2022-04-13 09:30:00,201.26,204.55,201.18,204.0,5151.0,201.26,204.55,201.18,204.0,5151.0
2022-04-13 10:00:00,203.33,203.71,202.37,203.51,3041.0,203.33,203.71,202.37,203.51,3041.0
2022-04-13 10:30:00,203.95,204.18,202.75,202.86,3504.0,203.95,204.18,202.75,202.86,3504.0
2022-04-13 11:00:00,203.01,204.78,203.01,204.53,4821.0,203.01,204.78,203.01,204.53,4821.0
2022-04-13 11:30:00,204.5,204.52,203.73,204.0,5780.0,204.5,204.52,203.73,204.0,5780.0
2022-04-13 12:00:00,203.88,205.03,203.82,204.34,2702.0,203.88,205.03,203.82,204.34,2702.0
2022-04-13 12:30:00,204.34,205.58,204.34,205.02,5018.0,204.34,205.58,204.34,205.02,5018.0
2022-04-13 13:00:00,204.85,205.16,204.38,204.43,2700.0,204.85,205.16,204.38,204.43,2700.0
2022-04-13 13:30:00,204.81,204.96,204.22,204.81,3640.0,204.81,204.96,204.22,204.81,3640.0
2022-04-13 14:00:00,205.04,205.5,204.91,205.37,2976.0,205.04,205.5,204.91,205.37,2976.0
2022-04-13 14:30:00,205.38,207.01,205.38,206.97,4454.0,205.38,207.01,205.38,206.97,4454.0
2022-04-13 15:00:00,206.82,207.25,206.27,206.52,7720.0,206.82,207.25,206.27,206.52,7720.0
2022-04-13 15:30:00,206.31,206.81,205.23,205.34,12917.0,206.31,206.81,205.23,205.34,12917.0
2022-04-14 09:30:00,205.17,209.28,202.13,202.6,2993.0,205.17,209.28,202.13,202.6,2993.0
2022-04-14 10:00:00,202.61,203.14,201.56,202.68,2500.0,202.61,203.14,201.56,202.68,2500.0
2022-04-14 10:30:00,202.47,202.47,201.35,202.24,2947.0,202.47,202.47,201.35,202.24,2947.0
2022-04-14 11:00:00,202.74,202.74,201.42,202.1,1800.0,202.74,202.74,201.42,202.1,1800.0
2022-04-14 11:30:00,202.11,202.11,201.1,201.1,600.0,202.11,202.11,201.1,201.1,600.0
2022-04-14 12:00:00,201.0,201.65,200.99,201.16,1800.0,201.0,201.65,200.99,201.16,1800.0
2022-04-14 12:30:00,201.28,201.48,200.2,200.68,1700.0,201.28,201.48,200.2,200.68,1700.0
2022-04-14 13:00:00,200.22,200.71,200.0,200.0,2197.0,200.22,200.71,200.0,200.0,2197.0
2022-04-14 13:30:00,199.98,200.94,199.98,200.66,1245.0,199.98,200.94,199.98,200.66,1245.0
2022-04-14 14:00:00,200.87,201.35,200.3,200.3,3921.0,200.87,201.35,200.3,200.3,3921.0
2022-04-14 14:30:00,199.65,200.36,199.62,199.89,3187.0,199.65,200.36,199.62,199.89,3187.0
2022-04-14 15:00:00,199.83,200.18,198.73,198.91,9038.0,199.83,200.18,198.73,198.91,9038.0
2022-04-14 15:30:00,198.74,200.83,198.63,200.35,25927.0,198.74,200.83,198.63,200.35,25927.0
2022-04-18 09:30:00,197.62,198.54,194.73,194.82,14655.0,197.62,198.54,194.73,194.82,14655.0
2022-04-18 10:00:00,195.8,198.27,195.8,197.56,2396.0,195.8,198.27,195.8,197.56,2396.0
2022-04-18 10:30:00,196.66,196.83,196.16,196.41,3399.0,196.66,196.83,196.16,196.41,3399.0
2022-04-18 11:00:00,196.55,197.57,196.01,196.39,3924.0,196.55,197.57,196.01,196.39,3924.0
2022-04-18 11:30:00,196.51,196.51,195.12,195.59,3731.0,196.51,196.51,195.12,195.59,3731.0
2022-04-18 12:00:00,195.6,195.6,194.42,194.66,2600.0,195.6,195.6,194.42,194.66,2600.0
2022-04-18 12:30:00,194.63,195.51,194.63,195.12,1700.0,194.63,195.51,194.63,195.12,1700.0
2022-04-18 13:00:00,195.19,196.75,194.82,196.75,3733.0,195.19,196.75,194.82,196.75,3733.0
2022-04-18 13:30:00,196.73,198.73,196.73,198.05,2100.0,196.73,198.73,196.73,198.05,2100.0
2022-04-18 14:00:00,198.46,198.89,198.07,198.87,2010.0,198.46,198.89,198.07,198.87,2010.0
2022-04-18 14:30:00,198.84,198.87,197.52,197.63,3781.0,198.84,198.87,197.52,197.63,3781.0
2022-04-18 15:00:00,197.34,197.35,196.1,196.62,1200.0,197.34,197.35,196.1,196.62,1200.0
2022-04-18 15:30:00,195.98,197.27,194.97,197.26,21753.0,195.98,197.27,194.97,197.26,21753.0
2022-04-19 09:30:00,196.51,199.74,196.11,199.74,2593.0,196.51,199.74,196.11,199.74,2593.0
2022-04-19 10:00:00,199.78,201.86,199.45,200.97,3100.0,199.78,201.86,199.45,200.97,3100.0
2022-04-19 10:30:00,201.38,203.11,201.05,202.67,2294.0,201.38,203.11,201.05,202.67,2294.0
2022-04-19 11:00:00,202.16,203.11,201.8,203.11,2416.0,202.16,203.11,201.8,203.11,2416.0
2022-04-19 11:30:00,203.49,203.81,202.64,202.72,9731.0,203.49,203.81,202.64,202.72,9731.0
2022-04-19 12:00:00,202.67,202.67,201.92,202.19,11320.0,202.67,202.67,201.92,202.19,11320.0
2022-04-19 12:30:00,202.16,202.57,201.78,202.34,3160.0,202.16,202.57,201.78,202.34,3160.0
2022-04-19 13:00:00,202.53,202.73,201.74,201.75,3901.0,202.53,202.73,201.74,201.75,3901.0
2022-04-19 13:30:00,201.77,201.92,201.22,201.71,4825.0,201.77,201.92,201.22,201.71,4825.0
2022-04-19 14:00:00,201.73,201.74,200.82,201.08,5492.0,201.73,201.74,200.82,201.08,5492.0
2022-04-19 14:30:00,201.05,201.26,200.72,201.13,4805.0,201.05,201.26,200.72,201.13,4805.0
2022-04-19 15:00:00,201.1,202.23,200.51,202.22,13619.0,201.1,202.23,200.51,202.22,13619.0
2022-04-19 15:30:00,202.51,203.53,202.0,203.35,15562.0,202.51,203.53,202.0,203.35,15562.0
2022-04-20 09:30:00,206.56,206.56,199.97,199.97,5254.0,206.56,206.56,199.97,199.97,5254.0
2022-04-20 10:00:00,200.21,200.66,198.6,198.6,5428.0,200.21,200.66,198.6,198.6,5428.0
2022-04-20 10:30:00,199.03,201.69,199.03,201.69,16460.0,199.03,201.69,199.03,201.69,16460.0
2022-04-20 11:00:00,201.61,201.66,200.03,201.1,4389.0,201.61,201.66,200.03,201.1,4389.0
2022-04-20 11:30:00,201.08,201.22,200.58,201.06,1369.0,201.08,201.22,200.58,201.06,1369.0
2022-04-20 12:00:00,201.11,201.51,199.95,199.95,1551.0,201.11,201.51,199.95,199.95,1551.0
2022-04-20 12:30:00,200.49,202.34,200.49,202.34,2900.0,200.49,202.34,200.49,202.34,2900.0
2022-04-20 13:00:00,202.41,203.1,201.91,202.96,4384.0,202.41,203.1,201.91,202.96,4384.0
2022-04-20 13:30:00,202.94,203.6,202.56,202.56,3389.0,202.94,203.6,202.56,202.56,3389.0
2022-04-20 14:00:00,202.84,203.28,202.09,202.39,2300.0,202.84,203.28,202.09,202.39,2300.0
2022-04-20 14:30:00,202.34,202.63,200.04,200.27,8635.0,202.34,202.63,200.04,200.27,8635.0
2022-04-20 15:00:00,200.22,201.18,200.22,200.68,6055.0,200.22,201.18,200.22,200.68,6055.0
2022-04-20 15:30:00,200.68,201.16,199.92,199.92,77620.0,200.68,201.16,199.92,199.92,77620.0
2022-04-21 09:30:00,202.67,205.0,198.7,198.71,16892.0,202.67,205.0,198.7,198.71,16892.0
2022-04-21 10:00:00,198.56,198.92,197.46,198.79,2546.0,198.56,198.92,197.46,198.79,2546.0
2022-04-21 10:30:00,199.32,199.32,195.93,196.24,5094.0,199.32,199.32,195.93,196.24,5094.0
2022-04-21 11:00:00,195.54,196.94,195.54,196.91,1705.0,195.54,196.94,195.54,196.91,1705.0
2022-04-21 11:30:00,197.07,197.22,194.16,194.64,3640.0,197.07,197.22,194.16,194.64,3640.0
2022-04-21 12:00:00,194.78,195.25,192.93,193.19,3715.0,194.78,195.25,192.93,193.19,3715.0
2022-04-21 12:30:00,192.9,194.54,192.9,193.34,2103.0,192.9,194.54,192.9,193.34,2103.0
2022-04-21 13:00:00,193.61,194.38,192.63,193.98,1500.0,193.61,194.38,192.63,193.98,1500.0
2022-04-21 13:30:00,194.64,194.64,193.64,193.64,2626.0,194.64,194.64,193.64,193.64,2626.0
2022-04-21 14:00:00,192.79,193.15,191.62,191.62,3845.0,192.79,193.15,191.62,191.62,3845.0
2022-04-21 14:30:00,191.46,192.22,190.58,191.01,6174.0,191.46,192.22,190.58,191.01,6174.0
2022-04-21 15:00:00,190.67,191.14,190.01,191.01,3900.0,190.67,191.14,190.01,191.01,3900.0
2022-04-21 15:30:00,191.06,191.21,189.86,190.6,13521.0,191.06,191.21,189.86,190.6,13521.0
2022-04-22 09:30:00,195.75,195.75,190.97,191.65,33079.0,195.75,195.75,190.97,191.65,33079.0
2022-04-22 10:00:00,192.0,194.32,191.49,192.24,21792.0,192.0,194.32,191.49,192.24,21792.0
2022-04-22 10:30:00,192.76,194.73,192.64,194.45,4493.0,192.76,194.73,192.64,194.45,4493.0
2022-04-22 11:00:00,194.66,195.86,193.94,195.25,3402.0,194.66,195.86,193.94,195.25,3402.0
2022-04-22 11:30:00,195.02,195.3,194.15,194.26,3000.0,195.02,195.3,194.15,194.26,3000.0
2022-04-22 12:00:00,194.35,194.35,193.06,193.43,2655.0,194.35,194.35,193.06,193.43,2655.0
2022-04-22 12:30:00,193.69,193.69,192.17,192.17,1000.0,193.69,193.69,192.17,192.17,1000.0
2022-04-22 13:00:00,192.41,194.17,192.27,193.67,7901.0,192.41,194.17,192.27,193.67,7901.0
2022-04-22 13:30:00,193.61,193.61,191.37,191.37,2063.0,193.61,193.61,191.37,191.37,2063.0
2022-04-22 14:00:00,191.36,192.23,191.21,191.21,3694.0,191.36,192.23,191.21,191.21,3694.0
2022-04-22 14:30:00,191.16,191.45,190.62,191.03,2552.0,191.16,191.45,190.62,191.03,2552.0
2022-04-22 15:00:00,191.09,192.07,190.72,191.71,4164.0,191.09,192.07,190.72,191.71,4164.0
2022-04-22 15:30:00,192.11,192.82,191.36,191.67,34912.0,192.11,192.82,191.36,191.67,34912.0
2022-04-25 09:30:00,190.43,193.47,190.07,191.23,9127.0,190.43,193.47,190.07,191.23,9127.0
2022-04-25 10:00:00,191.7,195.95,191.7,195.74,10050.0,191.7,195.95,191.7,195.74,10050.0
2022-04-25 10:30:00,196.32,196.83,194.51,194.73,11876.0,196.32,196.83,194.51,194.73,11876.0
2022-04-25 11:00:00,195.33,196.57,194.45,195.27,12205.0,195.33,196.57,194.45,195.27,12205.0
2022-04-25 11:30:00,195.26,195.56,194.41,194.57,3500.0,195.26,195.56,194.41,194.57,3500.0
2022-04-25 12:00:00,194.49,195.92,194.26,195.48,2806.0,194.49,195.92,194.26,195.48,2806.0
2022-04-25 12:30:00,195.43,196.56,195.2,195.65,3841.0,195.43,196.56,195.2,195.65,3841.0
2022-04-25 13:00:00,195.79,197.44,195.06,196.58,3200.0,195.79,197.44,195.06,196.58,3200.0
2022-04-25 13:30:00,196.32,196.77,195.2,195.21,2213.0,196.32,196.77,195.2,195.21,2213.0
2022-04-25 14:00:00,194.62,196.09,194.21,195.88,2611.0,194.62,196.09,194.21,195.88,2611.0
2022-04-25 14:30:00,195.63,196.09,194.93,194.93,2386.0,195.63,196.09,194.93,194.93,2386.0
2022-04-25 15:00:00,194.52,195.41,193.15,195.09,5961.0,194.52,195.41,193.15,195.09,5961.0
2022-04-25 15:30:00,195.58,197.11,195.58,196.82,14046.0,195.58,197.11,195.58,196.82,14046.0
2022-04-26 09:30:00,195.7,200.51,192.78,193.64,6238.0,195.7,200.51,192.78,193.64,6238.0
2022-04-26 10:00:00,192.73,193.43,191.51,191.65,9292.0,192.73,193.43,191.51,191.65,9292.0
2022-04-26 10:30:00,191.39,191.75,188.43,188.54,9206.0,191.39,191.75,188.43,188.54,9206.0
2022-04-26 11:00:00,188.52,189.86,188.03,188.59,12518.0,188.52,189.86,188.03,188.59,12518.0
2022-04-26 11:30:00,188.49,189.04,187.81,188.02,5300.0,188.49,189.04,187.81,188.02,5300.0
2022-04-26 12:00:00,188.28,189.59,187.66,189.53,3000.0,188.28,189.59,187.66,189.53,3000.0
2022-04-26 12:30:00,189.53,189.99,188.46,189.29,12387.0,189.53,189.99,188.46,189.29,12387.0
2022-04-26 13:00:00,188.51,188.51,187.37,187.56,9372.0,188.51,188.51,187.37,187.56,9372.0
2022-04-26 13:30:00,188.17,188.47,187.18,187.37,14285.0,188.17,188.47,187.18,187.37,14285.0
2022-04-26 14:00:00,187.14,188.01,186.54,187.61,7260.0,187.14,188.01,186.54,187.61,7260.0
2022-04-26 14:30:00,187.42,188.1,186.7,188.1,7108.0,187.42,188.1,186.7,188.1,7108.0
2022-04-26 15:00:00,187.84,187.95,186.29,186.85,4457.0,187.84,187.95,186.29,186.85,4457.0
2022-04-26 15:30:00,186.64,187.15,186.12,186.5,16309.0,186.64,187.15,186.12,186.5,16309.0
2022-04-27 09:30:00,187.24,194.47,187.24,193.21,7333.0,187.24,194.47,187.24,193.21,7333.0
2022-04-27 10:00:00,193.07,193.34,188.43,188.44,7536.0,193.07,193.34,188.43,188.44,7536.0
2022-04-27 10:30:00,187.61,190.72,187.58,189.19,7108.0,187.61,190.72,187.58,189.19,7108.0
2022-04-27 11:00:00,190.24,190.24,187.52,187.97,3600.0,190.24,190.24,187.52,187.97,3600.0
2022-04-27 11:30:00,188.19,189.24,187.17,187.38,4600.0,188.19,189.24,187.17,187.38,4600.0
2022-04-27 12:00:00,187.67,189.01,186.84,188.95,5200.0,187.67,189.01,186.84,188.95,5200.0
2022-04-27 12:30:00,189.07,189.83,189.07,189.56,4986.0,189.07,189.83,189.07,189.56,4986.0
2022-04-27 13:00:00,189.25,189.91,188.13,189.0,5077.0,189.25,189.91,188.13,189.0,5077.0
2022-04-27 13:30:00,189.0,189.12,188.26,189.0,2725.0,189.0,189.12,188.26,189.0,2725.0
2022-04-27 14:00:00,188.99,189.28,188.41,188.69,3500.0,188.99,189.28,188.41,188.69,3500.0
2022-04-27 14:30:00,188.44,190.56,188.44,189.26,11897.0,188.44,190.56,188.44,189.26,11897.0
2022-04-27 15:00:00,188.85,189.66,188.69,189.5,15550.0,188.85,189.66,188.69,189.5,15550.0
2022-04-27 15:30:00,189.9,190.46,188.7,189.29,25352.0,189.9,190.46,188.7,189.29,25352.0
2022-04-28 09:30:00,192.9,194.63,190.68,192.39,5135.0,192.9,194.63,190.68,192.39,5135.0
2022-04-28 10:00:00,191.0,191.55,189.69,189.69,4203.0,191.0,191.55,189.69,189.69,4203.0
2022-04-28 10:30:00,190.16,190.16,189.23,190.02,1305.0,190.16,190.16,189.23,190.02,1305.0
2022-04-28 11:00:00,190.44,191.72,190.4,191.38,1400.0,190.44,191.72,190.4,191.38,1400.0
2022-04-28 11:30:00,191.32,191.9,190.2,190.52,3300.0,191.32,191.9,190.2,190.52,3300.0
2022-04-28 12:00:00,190.45,192.8,189.91,192.79,2700.0,190.45,192.8,189.91,192.79,2700.0
2022-04-28 12:30:00,192.58,195.25,192.58,194.87,6990.0,192.58,195.25,192.58,194.87,6990.0
2022-04-28 13:00:00,195.14,196.09,194.96,195.2,4873.0,195.14,196.09,194.96,195.2,4873.0
2022-04-28 13:30:00,195.0,196.76,194.93,196.7,6129.0,195.0,196.76,194.93,196.7,6129.0
2022-04-28 14:00:00,197.25,197.25,196.56,197.19,5325.0,197.25,197.25,196.56,197.19,5325.0
2022-04-28 14:30:00,197.26,197.53,196.87,197.27,3430.0,197.26,197.53,196.87,197.27,3430.0
2022-04-28 15:00:00,197.06,198.1,197.05,197.28,6712.0,197.06,198.1,197.05,197.28,6712.0
2022-04-28 15:30:00,197.28,197.68,196.24,197.23,28776.0,197.28,197.68,196.24,197.23,28776.0
2022-04-29 09:30:00,194.19,198.61,194.19,198.13,7136.0,194.19,198.61,194.19,198.13,7136.0
2022-04-29 10:00:00,198.13,198.98,194.4,194.67,5147.0,198.13,198.98,194.4,194.67,5147.0
2022-04-29 10:30:00,195.0,196.15,194.9,195.64,2532.0,195.0,196.15,194.9,195.64,2532.0
2022-04-29 11:00:00,195.52,196.73,194.43,195.14,3426.0,195.52,196.73,194.43,195.14,3426.0
2022-04-29 11:30:00,195.71,196.36,195.35,195.95,4875.0,195.71,196.36,195.35,195.95,4875.0
2022-04-29 12:00:00,195.51,195.78,193.55,193.89,4019.0,195.51,195.78,193.55,193.89,4019.0
2022-04-29 12:30:00,194.07,194.36,193.36,193.36,2000.0,194.07,194.36,193.36,193.36,2000.0
2022-04-29 13:00:00,193.77,194.77,193.77,194.67,4212.0,193.77,194.77,193.77,194.67,4212.0
2022-04-29 13:30:00,194.83,194.83,192.87,192.87,4870.0,194.83,194.83,192.87,192.87,4870.0
2022-04-29 14:00:00,192.91,192.91,191.17,191.32,5535.0,192.91,192.91,191.17,191.32,5535.0
2022-04-29 14:30:00,191.33,192.49,191.33,191.43,3400.0,191.33,192.49,191.33,191.43,3400.0
2022-04-29 15:00:00,191.98,191.99,190.54,191.1,2596.0,191.98,191.99,190.54,191.1,2596.0
2022-04-29 15:30:00,190.77,191.38,189.2,189.79,28160.0,190.77,191.38,189.2,189.79,28160.0
2022-05-02 09:30:00,188.95,193.14,186.79,193.14,6825.0,188.95,193.14,186.79,193.14,6825.0
2022-05-02 10:00:00,192.93,192.96,190.19,191.46,7257.0,192.93,192.96,190.19,191.46,7257.0
2022-05-02 10:30:00,194.39,194.39,192.3,192.3,2459.0,194.39,194.39,192.3,192.3,2459.0
2022-05-02 11:00:00,191.97,192.17,190.04,191.21,4171.0,191.97,192.17,190.04,191.21,4171.0
2022-05-02 11:30:00,190.98,192.23,190.85,191.78,3610.0,190.98,192.23,190.85,191.78,3610.0
2022-05-02 12:00:00,191.52,192.82,191.52,192.74,2028.0,191.52,192.82,191.52,192.74,2028.0
2022-05-02 12:30:00,192.81,193.26,190.79,191.09,2929.0,192.81,193.26,190.79,191.09,2929.0
2022-05-02 13:00:00,190.65,191.16,189.81,190.28,2634.0,190.65,191.16,189.81,190.28,2634.0
2022-05-02 13:30:00,190.58,190.73,189.39,189.86,3260.0,190.58,190.73,189.39,189.86,3260.0
2022-05-02 14:00:00,189.59,190.81,188.9,189.78,2775.0,189.59,190.81,188.9,189.78,2775.0
2022-05-02 14:30:00,190.09,190.66,189.21,190.09,5106.0,190.09,190.66,189.21,190.09,5106.0
2022-05-02 15:00:00,189.96,192.83,189.96,192.03,4174.0,189.96,192.83,189.96,192.03,4174.0
2022-05-02 15:30:00,192.61,195.11,192.47,194.59,24694.0,192.61,195.11,192.47,194.59,24694.0
2022-05-03 09:30:00,192.76,195.67,192.0,195.67,11574.0,192.76,195.67,192.0,195.67,11574.0
2022-05-03 10:00:00,197.45,198.0,194.98,196.52,6952.0,197.45,198.0,194.98,196.52,6952.0
2022-05-03 10:30:00,195.96,196.18,194.21,195.08,5885.0,195.96,196.18,194.21,195.08,5885.0
2022-05-03 11:00:00,195.44,196.4,195.19,195.75,2200.0,195.44,196.4,195.19,195.75,2200.0
2022-05-03 11:30:00,196.01,196.05,194.28,194.34,2915.0,196.01,196.05,194.28,194.34,2915.0
2022-05-03 12:00:00,194.62,195.02,192.83,193.48,1810.0,194.62,195.02,192.83,193.48,1810.0
2022-05-03 12:30:00,192.83,193.93,192.55,192.88,1798.0,192.83,193.93,192.55,192.88,1798.0
2022-05-03 13:00:00,193.25,194.25,193.09,194.05,2856.0,193.25,194.25,193.09,194.05,2856.0
2022-05-03 13:30:00,194.67,195.42,194.4,194.53,2196.0,194.67,195.42,194.4,194.53,2196.0
2022-05-03 14:00:00,194.25,194.56,192.75,192.86,7847.0,194.25,194.56,192.75,192.86,7847.0
2022-05-03 14:30:00,192.91,195.0,192.68,194.92,4611.0,192.91,195.0,192.68,194.92,4611.0
2022-05-03 15:00:00,194.78,195.12,193.51,193.6,5014.0,194.78,195.12,193.51,193.6,5014.0
2022-05-03 15:30:00,193.82,194.52,193.06,194.47,31149.0,193.82,194.52,193.06,194.47,31149.0
2022-05-04 09:30:00,197.51,203.13,196.25,196.25,25971.0,197.51,203.13,196.25,196.25,25971.0
2022-05-04 10:00:00,196.54,196.54,190.29,191.14,11163.0,196.54,196.54,190.29,191.14,11163.0
2022-05-04 10:30:00,191.28,192.06,189.86,190.8,17412.0,191.28,192.06,189.86,190.8,17412.0
2022-05-04 11:00:00,190.31,193.45,190.31,193.03,5923.0,190.31,193.45,190.31,193.03,5923.0
2022-05-04 11:30:00,192.7,194.59,192.37,194.49,9251.0,192.7,194.59,192.37,194.49,9251.0
2022-05-04 12:00:00,194.46,196.01,193.57,196.01,6414.0,194.46,196.01,193.57,196.01,6414.0
2022-05-04 12:30:00,196.25,197.57,195.91,197.57,6579.0,196.25,197.57,195.91,197.57,6579.0
2022-05-04 13:00:00,197.81,199.5,197.17,199.41,9806.0,197.81,199.5,197.17,199.41,9806.0
2022-05-04 13:30:00,199.17,201.65,198.42,201.1,9841.0,199.17,201.65,198.42,201.1,9841.0
2022-05-04 14:00:00,201.58,202.63,197.95,199.13,22544.0,201.58,202.63,197.95,199.13,22544.0
2022-05-04 14:30:00,199.4,205.75,197.51,205.75,21375.0,199.4,205.75,197.51,205.75,21375.0
2022-05-04 15:00:00,205.61,208.38,204.9,208.34,16442.0,205.61,208.38,204.9,208.34,16442.0
2022-05-04 15:30:00,208.14,210.44,208.13,209.63,53764.0,208.14,210.44,208.13,209.63,53764.0
2022-05-05 09:30:00,203.42,204.28,196.96,201.58,13419.0,203.42,204.28,196.96,201.58,13419.0
2022-05-05 10:00:00,201.45,202.05,197.81,198.16,25087.0,201.45,202.05,197.81,198.16,25087.0
2022-05-05 10:30:00,196.94,197.8,195.67,197.22,21333.0,196.94,197.8,195.67,197.22,21333.0
2022-05-05 11:00:00,197.16,197.99,195.19,196.55,11799.0,197.16,197.99,195.19,196.55,11799.0
2022-05-05 11:30:00,196.4,197.18,193.58,193.81,11613.0,196.4,197.18,193.58,193.81,11613.0
2022-05-05 12:00:00,193.71,193.71,187.92,188.84,33380.0,193.71,193.71,187.92,188.84,33380.0
2022-05-05 12:30:00,188.68,189.04,186.0,187.36,13500.0,188.68,189.04,186.0,187.36,13500.0
2022-05-05 13:00:00,187.47,188.93,185.83,185.99,16701.0,187.47,188.93,185.83,185.99,16701.0
2022-05-05 13:30:00,185.96,186.76,184.91,186.39,22694.0,185.96,186.76,184.91,186.39,22694.0
2022-05-05 14:00:00,186.29,187.69,186.02,186.62,16313.0,186.29,187.69,186.02,186.62,16313.0
2022-05-05 14:30:00,186.4,187.61,185.93,186.45,11175.0,186.4,187.61,185.93,186.45,11175.0
2022-05-05 15:00:00,186.37,186.37,184.34,184.68,20945.0,186.37,186.37,184.34,184.68,20945.0
2022-05-05 15:30:00,184.76,189.03,184.7,188.91,50608.0,184.76,189.03,184.7,188.91,50608.0
2022-05-06 09:30:00,190.01,193.8,175.01,175.65,50123.0,190.01,193.8,175.01,175.65,50123.0
2022-05-06 10:00:00,175.65,182.88,175.65,179.52,21946.0,175.65,182.88,175.65,179.52,21946.0
2022-05-06 10:30:00,179.64,183.63,176.11,183.63,21877.0,179.64,183.63,176.11,183.63,21877.0
2022-05-06 11:00:00,183.01,185.35,182.08,184.4,8472.0,183.01,185.35,182.08,184.4,8472.0
2022-05-06 11:30:00,184.25,184.69,181.29,182.37,38719.0,184.25,184.69,181.29,182.37,38719.0
2022-05-06 12:00:00,181.29,186.18,181.29,185.92,25654.0,181.29,186.18,181.29,185.92,25654.0
2022-05-06 12:30:00,185.37,186.07,183.21,185.26,3665.0,185.37,186.07,183.21,185.26,3665.0
2022-05-06 13:00:00,185.23,186.71,184.3,185.08,10901.0,185.23,186.71,184.3,185.08,10901.0
2022-05-06 13:30:00,185.0,187.17,184.36,184.36,15579.0,185.0,187.17,184.36,184.36,15579.0
2022-05-06 14:00:00,184.16,184.16,180.87,181.85,7086.0,184.16,184.16,180.87,181.85,7086.0
2022-05-06 14:30:00,182.03,183.55,181.45,182.57,8324.0,182.03,183.55,181.45,182.57,8324.0
2022-05-06 15:00:00,181.94,182.14,180.98,181.67,4536.0,181.94,182.14,180.98,181.67,4536.0
2022-05-06 15:30:00,181.77,183.09,181.11,181.18,30423.0,181.77,183.09,181.11,181.18,30423.0
2022-05-09 09:30:00,177.3,177.3,171.18,171.89,58404.0,177.3,177.3,171.18,171.89,58404.0
2022-05-09 10:00:00,171.64,171.64,164.65,164.86,25307.0,171.64,171.64,164.65,164.86,25307.0
2022-05-09 10:30:00,164.45,164.55,162.48,162.8,18733.0,164.45,164.55,162.48,162.8,18733.0
2022-05-09 11:00:00,162.3,166.45,162.3,166.4,9681.0,162.3,166.45,162.3,166.4,9681.0
2022-05-09 11:30:00,166.13,167.22,165.39,165.67,12386.0,166.13,167.22,165.39,165.67,12386.0
2022-05-09 12:00:00,165.46,168.19,164.51,168.19,10604.0,165.46,168.19,164.51,168.19,10604.0
2022-05-09 12:30:00,168.02,169.11,165.85,166.05,8344.0,168.02,169.11,165.85,166.05,8344.0
2022-05-09 13:00:00,166.06,167.23,165.34,166.77,8806.0,166.06,167.23,165.34,166.77,8806.0
2022-05-09 13:30:00,166.75,167.24,164.66,164.88,19086.0,166.75,167.24,164.66,164.88,19086.0
2022-05-09 14:00:00,164.93,165.3,163.61,164.3,24103.0,164.93,165.3,163.61,164.3,24103.0
2022-05-09 14:30:00,164.4,166.74,164.38,166.43,34486.0,164.4,166.74,164.38,166.43,34486.0
2022-05-09 15:00:00,166.59,168.04,165.69,165.87,15101.0,166.59,168.04,165.69,165.87,15101.0
2022-05-09 15:30:00,165.72,166.11,164.0,165.38,67140.0,165.72,166.11,164.0,165.38,67140.0
2022-05-10 09:30:00,171.82,173.22,166.1,169.99,45815.0,171.82,173.22,166.1,169.99,45815.0
2022-05-10 10:00:00,169.48,170.86,168.48,169.1,30804.0,169.48,170.86,168.48,169.1,30804.0
2022-05-10 10:30:00,169.03,169.1,163.41,163.52,12618.0,169.03,169.1,163.41,163.52,12618.0
2022-05-10 11:00:00,163.38,164.25,161.57,162.84,16834.0,163.38,164.25,161.57,162.84,16834.0
2022-05-10 11:30:00,162.82,163.58,161.16,162.15,14631.0,162.82,163.58,161.16,162.15,14631.0
2022-05-10 12:00:00,162.21,164.1,162.21,163.94,29969.0,162.21,164.1,162.21,163.94,29969.0
2022-05-10 12:30:00,163.95,166.61,163.58,166.4,2500.0,163.95,166.61,163.58,166.4,2500.0
2022-05-10 13:00:00,166.5,168.98,166.5,168.86,5200.0,166.5,168.98,166.5,168.86,5200.0
2022-05-10 13:30:00,168.82,172.38,168.82,172.31,12526.0,168.82,172.38,168.82,172.31,12526.0
2022-05-10 14:00:00,172.34,173.56,172.11,173.3,16444.0,172.34,173.56,172.11,173.3,16444.0
2022-05-10 14:30:00,173.62,176.43,173.39,175.16,46249.0,173.62,176.43,173.39,175.16,46249.0
2022-05-10 15:00:00,175.15,176.96,173.82,174.44,38199.0,175.15,176.96,173.82,174.44,38199.0
2022-05-10 15:30:00,174.19,175.0,173.19,174.82,44759.0,174.19,175.0,173.19,174.82,44759.0
2022-05-11 09:30:00,170.96,175.8,167.25,173.75,46906.0,170.96,175.8,167.25,173.75,46906.0
2022-05-11 10:00:00,173.97,173.98,169.78,173.58,12212.0,173.97,173.98,169.78,173.58,12212.0
2022-05-11 10:30:00,173.48,173.71,169.22,169.22,7742.0,173.48,173.71,169.22,169.22,7742.0
2022-05-11 11:00:00,169.1,171.03,168.92,170.75,10423.0,169.1,171.03,168.92,170.75,10423.0
2022-05-11 11:30:00,171.5,173.0,170.51,171.0,16217.0,171.5,173.0,170.51,171.0,16217.0
2022-05-11 12:00:00,171.01,171.01,168.08,168.08,8315.0,171.01,171.01,168.08,168.08,8315.0
2022-05-11 12:30:00,168.19,170.01,168.12,168.56,6542.0,168.19,170.01,168.12,168.56,6542.0
2022-05-11 13:00:00,168.41,168.41,165.35,165.6,12919.0,168.41,168.41,165.35,165.6,12919.0
2022-05-11 13:30:00,165.35,165.35,162.44,162.78,16300.0,165.35,165.35,162.44,162.78,16300.0
2022-05-11 14:00:00,163.15,164.84,162.57,163.62,11887.0,163.15,164.84,162.57,163.62,11887.0
2022-05-11 14:30:00,164.36,164.75,162.91,163.5,27313.0,164.36,164.75,162.91,163.5,27313.0
2022-05-11 15:00:00,163.23,163.23,161.21,161.82,6903.0,163.23,163.23,161.21,161.82,6903.0
2022-05-11 15:30:00,161.98,162.47,160.35,160.7,25299.0,161.98,162.47,160.35,160.7,25299.0
2022-05-12 09:30:00,156.92,158.84,153.67,154.13,51620.0,156.92,158.84,153.67,154.13,51620.0
2022-05-12 10:00:00,153.82,160.99,152.97,158.52,21720.0,153.82,160.99,152.97,158.52,21720.0
2022-05-12 10:30:00,158.62,161.67,157.22,161.67,24010.0,158.62,161.67,157.22,161.67,24010.0
2022-05-12 11:00:00,161.58,164.2,161.12,163.64,14990.0,161.58,164.2,161.12,163.64,14990.0
2022-05-12 11:30:00,163.38,163.38,160.3,160.64,12829.0,163.38,163.38,160.3,160.64,12829.0
2022-05-12 12:00:00,160.62,161.27,157.88,160.35,22660.0,160.62,161.27,157.88,160.35,22660.0
2022-05-12 12:30:00,160.63,162.12,160.2,160.37,11502.0,160.63,162.12,160.2,160.37,11502.0
2022-05-12 13:00:00,160.83,161.24,159.26,160.07,11282.0,160.83,161.24,159.26,160.07,11282.0
2022-05-12 13:30:00,160.15,160.16,157.71,158.25,11543.0,160.15,160.16,157.71,158.25,11543.0
2022-05-12 14:00:00,158.25,158.99,157.56,158.26,14194.0,158.25,158.99,157.56,158.26,14194.0
2022-05-12 14:30:00,158.1,158.36,157.04,157.33,14200.0,158.1,158.36,157.04,157.33,14200.0
2022-05-12 15:00:00,157.31,161.05,157.17,159.72,14139.0,157.31,161.05,157.17,159.72,14139.0
2022-05-12 15:30:00,159.44,160.77,158.46,160.61,70427.0,159.44,160.77,158.46,160.61,70427.0
2022-05-13 09:30:00,165.32,171.62,163.52,170.99,25344.0,165.32,171.62,163.52,170.99,25344.0
2022-05-13 10:00:00,171.16,172.85,170.85,172.57,9830.0,171.16,172.85,170.85,172.57,9830.0
2022-05-13 10:30:00,172.27,173.51,170.98,172.38,10186.0,172.27,173.51,170.98,172.38,10186.0
2022-05-13 11:00:00,171.92,171.93,169.68,170.5,9668.0,171.92,171.93,169.68,170.5,9668.0
2022-05-13 11:30:00,171.02,172.19,170.65,172.06,5665.0,171.02,172.19,170.65,172.06,5665.0
2022-05-13 12:00:00,172.27,173.43,172.2,172.87,5915.0,172.27,173.43,172.2,172.87,5915.0
2022-05-13 12:30:00,172.81,172.81,171.2,172.59,7566.0,172.81,172.81,171.2,172.59,7566.0
2022-05-13 13:00:00,172.85,172.85,171.33,171.75,5972.0,172.85,172.85,171.33,171.75,5972.0
2022-05-13 13:30:00,171.46,171.46,169.86,170.69,9623.0,171.46,171.46,169.86,170.69,9623.0
2022-05-13 14:00:00,170.7,170.78,169.73,169.93,10052.0,170.7,170.78,169.73,169.93,10052.0
2022-05-13 14:30:00,170.16,171.31,169.83,171.12,9601.0,170.16,171.31,169.83,171.12,9601.0
2022-05-13 15:00:00,171.28,171.83,171.1,171.43,13037.0,171.28,171.83,171.1,171.43,13037.0
2022-05-13 15:30:00,171.49,171.52,168.43,170.09,88855.0,171.49,171.52,168.43,170.09,88855.0
2022-05-16 09:30:00,168.74,169.56,164.87,165.5,17551.0,168.74,169.56,164.87,165.5,17551.0
2022-05-16 10:00:00,164.8,166.65,164.64,165.9,12082.0,164.8,166.65,164.64,165.9,12082.0
2022-05-16 10:30:00,165.53,165.53,161.95,161.96,12845.0,165.53,165.53,161.95,161.96,12845.0
2022-05-16 11:00:00,161.9,162.42,160.96,161.71,9016.0,161.9,162.42,160.96,161.71,9016.0
2022-05-16 11:30:00,161.89,163.65,160.11,163.1,13666.0,161.89,163.65,160.11,163.1,13666.0
2022-05-16 12:00:00,163.2,165.09,163.13,163.56,11783.0,163.2,165.09,163.13,163.56,11783.0
2022-05-16 12:30:00,163.43,163.79,162.34,162.34,8924.0,163.43,163.79,162.34,162.34,8924.0
2022-05-16 13:00:00,162.25,164.18,161.98,163.99,7584.0,162.25,164.18,161.98,163.99,7584.0
2022-05-16 13:30:00,164.13,165.15,163.26,163.26,38930.0,164.13,165.15,163.26,163.26,38930.0
2022-05-16 14:00:00,162.62,163.89,162.51,163.89,9200.0,162.62,163.89,162.51,163.89,9200.0
2022-05-16 14:30:00,163.97,164.34,162.69,163.12,17484.0,163.97,164.34,162.69,163.12,17484.0
2022-05-16 15:00:00,162.86,162.86,161.21,161.57,6000.0,162.86,162.86,161.21,161.57,6000.0
2022-05-16 15:30:00,161.6,162.68,161.29,162.5,43189.0,161.6,162.68,161.29,162.5,43189.0
2022-05-17 09:30:00,164.0,168.77,163.63,163.63,10675.0,164.0,168.77,163.63,163.63,10675.0
2022-05-17 10:00:00,164.25,164.65,162.29,162.66,10810.0,164.25,164.65,162.29,162.66,10810.0
2022-05-17 10:30:00,162.29,162.71,160.73,160.87,8454.0,162.29,162.71,160.73,160.87,8454.0
2022-05-17 11:00:00,160.65,163.55,160.5,163.55,9216.0,160.65,163.55,160.5,163.55,9216.0
2022-05-17 11:30:00,163.5,165.68,163.5,165.55,7299.0,163.5,165.68,163.5,165.55,7299.0
2022-05-17 12:00:00,165.22,165.8,164.23,164.9,6424.0,165.22,165.8,164.23,164.9,6424.0
2022-05-17 12:30:00,164.73,165.63,164.53,164.68,5499.0,164.73,165.63,164.53,164.68,5499.0
2022-05-17 13:00:00,164.62,166.52,164.25,165.93,5778.0,164.62,166.52,164.25,165.93,5778.0
2022-05-17 13:30:00,166.0,166.25,165.0,165.13,17840.0,166.0,166.25,165.0,165.13,17840.0
2022-05-17 14:00:00,165.31,166.82,163.73,164.48,31801.0,165.31,166.82,163.73,164.48,31801.0
2022-05-17 14:30:00,164.28,166.67,164.28,166.57,10824.0,164.28,166.67,164.28,166.57,10824.0
2022-05-17 15:00:00,166.72,167.8,166.7,167.53,10677.0,166.72,167.8,166.7,167.53,10677.0
2022-05-17 15:30:00,167.56,168.24,167.32,168.23,40587.0,167.56,168.24,167.32,168.23,40587.0
2022-05-18 09:30:00,164.38,167.58,162.62,165.16,3005.0,164.38,167.58,162.62,165.16,3005.0
2022-05-18 10:00:00,163.18,166.43,163.17,166.12,2000.0,163.18,166.43,163.17,166.12,2000.0
2022-05-18 10:30:00,164.94,165.77,163.67,165.77,5430.0,164.94,165.77,163.67,165.77,5430.0
2022-05-18 11:00:00,165.67,165.67,162.61,162.62,8971.0,165.67,165.67,162.61,162.62,8971.0
2022-05-18 11:30:00,162.55,163.75,162.49,163.14,12385.0,162.55,163.75,162.49,163.14,12385.0
2022-05-18 12:00:00,162.61,162.61,160.92,160.93,4430.0,162.61,162.61,160.92,160.93,4430.0
2022-05-18 12:30:00,161.02,162.04,161.02,161.29,6716.0,161.02,162.04,161.02,161.29,6716.0
2022-05-18 13:00:00,161.22,161.27,159.77,160.38,8183.0,161.22,161.27,159.77,160.38,8183.0
2022-05-18 13:30:00,160.19,160.77,159.03,159.22,9800.0,160.19,160.77,159.03,159.22,9800.0
2022-05-18 14:00:00,158.84,159.27,157.82,158.26,10483.0,158.84,159.27,157.82,158.26,10483.0
2022-05-18 14:30:00,158.49,158.61,157.48,157.71,6120.0,158.49,158.61,157.48,157.71,6120.0
2022-05-18 15:00:00,157.9,159.58,157.9,158.87,10935.0,157.9,159.58,157.9,158.87,10935.0
2022-05-18 15:30:00,158.91,160.32,158.91,159.61,28970.0,158.91,160.32,158.91,159.61,28970.0
2022-05-19 09:30:00,158.42,162.13,157.95,160.6,24101.0,158.42,162.13,157.95,160.6,24101.0
2022-05-19 10:00:00,161.07,163.77,159.99,160.32,11956.0,161.07,163.77,159.99,160.32,11956.0
2022-05-19 10:30:00,161.0,162.33,159.61,162.18,13589.0,161.0,162.33,159.61,162.18,13589.0
2022-05-19 11:00:00,162.69,164.4,162.15,162.28,6333.0,162.69,164.4,162.15,162.28,6333.0
2022-05-19 11:30:00,162.73,165.27,162.47,164.91,14297.0,162.73,165.27,162.47,164.91,14297.0
2022-05-19 12:00:00,164.74,164.94,162.17,163.35,15706.0,164.74,164.94,162.17,163.35,15706.0
2022-05-19 12:30:00,163.53,163.53,160.94,162.12,13488.0,163.53,163.53,160.94,162.12,13488.0
2022-05-19 13:00:00,162.04,162.54,160.91,161.87,8519.0,162.04,162.54,160.91,161.87,8519.0
2022-05-19 13:30:00,161.77,163.42,160.66,163.14,10998.0,161.77,163.42,160.66,163.14,10998.0
2022-05-19 14:00:00,163.61,163.62,161.49,161.96,14657.0,163.61,163.62,161.49,161.96,14657.0
2022-05-19 14:30:00,161.77,162.68,161.27,162.0,11618.0,161.77,162.68,161.27,162.0,11618.0
2022-05-19 15:00:00,162.15,162.49,159.36,159.47,16292.0,162.15,162.49,159.36,159.47,16292.0
2022-05-19 15:30:00,159.33,160.2,157.17,158.6,133132.0,159.33,160.2,157.17,158.6,133132.0
2022-05-20 09:30:00,161.82,164.22,161.46,161.7,44440.0,161.82,164.22,161.46,161.7,44440.0
2022-05-20 10:00:00,161.43,161.78,158.19,160.59,44604.0,161.43,161.78,158.19,160.59,44604.0
2022-05-20 10:30:00,160.36,160.49,157.45,157.94,25436.0,160.36,160.49,157.45,157.94,25436.0
2022-05-20 11:00:00,158.06,158.08,156.75,157.7,16711.0,158.06,158.08,156.75,157.7,16711.0
2022-05-20 11:30:00,157.62,158.77,157.06,157.58,8900.0,157.62,158.77,157.06,157.58,8900.0
2022-05-20 12:00:00,157.28,158.42,157.12,157.79,20232.0,157.28,158.42,157.12,157.79,20232.0
2022-05-20 12:30:00,157.95,158.22,156.1,157.37,20225.0,157.95,158.22,156.1,157.37,20225.0
2022-05-20 13:00:00,157.12,157.47,156.55,156.74,12350.0,157.12,157.47,156.55,156.74,12350.0
2022-05-20 13:30:00,156.93,158.92,156.93,158.77,6759.0,156.93,158.92,156.93,158.77,6759.0
2022-05-20 14:00:00,158.59,158.59,157.35,157.67,5189.0,158.59,158.59,157.35,157.67,5189.0
2022-05-20 14:30:00,157.89,158.84,157.3,158.37,5849.0,157.89,158.84,157.3,158.37,5849.0
2022-05-20 15:00:00,158.6,158.96,157.01,158.81,12271.0,158.6,158.96,157.01,158.81,12271.0
2022-05-20 15:30:00,158.81,161.84,158.69,161.82,172339.0,158.81,161.84,158.69,161.82,172339.0
2022-05-23 09:30:00,161.27,164.86,160.4,161.89,69319.0,161.27,164.86,160.4,161.89,69319.0
2022-05-23 10:00:00,161.87,163.13,161.08,163.13,19100.0,161.87,163.13,161.08,163.13,19100.0
2022-05-23 10:30:00,163.34,165.65,162.66,163.81,18373.0,163.34,165.65,162.66,163.81,18373.0
2022-05-23 11:00:00,163.96,165.23,163.53,164.97,8561.0,163.96,165.23,163.53,164.97,8561.0
2022-05-23 11:30:00,165.49,166.74,165.25,166.56,6570.0,165.49,166.74,165.25,166.56,6570.0
2022-05-23 12:00:00,166.16,168.05,166.16,167.67,7623.0,166.16,168.05,166.16,167.67,7623.0
2022-05-23 12:30:00,167.6,167.64,166.22,166.22,7291.0,167.6,167.64,166.22,166.22,7291.0
2022-05-23 13:00:00,166.25,166.4,165.35,166.06,8627.0,166.25,166.4,165.35,166.06,8627.0
2022-05-23 13:30:00,166.03,166.59,165.91,166.5,7845.0,166.03,166.59,165.91,166.5,7845.0
2022-05-23 14:00:00,166.48,166.51,165.72,165.72,7120.0,166.48,166.51,165.72,165.72,7120.0
2022-05-23 14:30:00,165.69,166.26,165.54,165.82,9645.0,165.69,166.26,165.54,165.82,9645.0
2022-05-23 15:00:00,165.81,166.49,165.76,166.05,11665.0,165.81,166.49,165.76,166.05,11665.0
2022-05-23 15:30:00,166.12,167.93,165.85,167.86,39197.0,166.12,167.93,165.85,167.86,39197.0
2022-05-24 09:30:00,164.06,164.06,160.1,161.5,13822.0,164.06,164.06,160.1,161.5,13822.0
2022-05-24 10:00:00,161.49,162.04,160.11,162.04,23134.0,161.49,162.04,160.11,162.04,23134.0
2022-05-24 10:30:00,162.44,162.74,161.0,161.83,6144.0,162.44,162.74,161.0,161.83,6144.0
2022-05-24 11:00:00,161.65,163.28,161.54,163.22,8913.0,161.65,163.28,161.54,163.22,8913.0
2022-05-24 11:30:00,163.53,164.1,162.44,163.54,10050.0,163.53,164.1,162.44,163.54,10050.0
2022-05-24 12:00:00,163.4,164.57,163.0,163.16,9574.0,163.4,164.57,163.0,163.16,9574.0
2022-05-24 12:30:00,163.21,163.88,163.01,163.68,7334.0,163.21,163.88,163.01,163.68,7334.0
2022-05-24 13:00:00,163.68,163.68,161.74,162.5,18147.0,163.68,163.68,161.74,162.5,18147.0
2022-05-24 13:30:00,162.38,164.04,162.16,163.03,6512.0,162.38,164.04,162.16,163.03,6512.0
2022-05-24 14:00:00,162.99,163.87,162.47,163.14,8209.0,162.99,163.87,162.47,163.14,8209.0
2022-05-24 14:30:00,162.98,163.22,161.52,161.95,17717.0,162.98,163.22,161.52,161.95,17717.0
2022-05-24 15:00:00,161.96,162.41,161.61,162.03,15281.0,161.96,162.41,161.61,162.03,15281.0
2022-05-24 15:30:00,162.13,163.79,161.76,163.16,46478.0,162.13,163.79,161.76,163.16,46478.0
2022-05-25 09:30:00,161.16,168.0,160.92,167.65,13160.0,161.16,168.0,160.92,167.65,13160.0
2022-05-25 10:00:00,167.51,168.54,165.3,168.54,10468.0,167.51,168.54,165.3,168.54,10468.0
2022-05-25 10:30:00,168.76,169.15,167.74,168.48,7573.0,168.76,169.15,167.74,168.48,7573.0
2022-05-25 11:00:00,167.81,168.86,166.72,166.72,8935.0,167.81,168.86,166.72,166.72,8935.0
2022-05-25 11:30:00,166.62,166.62,165.09,165.29,12080.0,166.62,166.62,165.09,165.29,12080.0
2022-05-25 12:00:00,165.18,165.48,164.46,164.58,2266.0,165.18,165.48,164.46,164.58,2266.0
2022-05-25 12:30:00,165.19,166.1,164.62,166.1,4872.0,165.19,166.1,164.62,166.1,4872.0
2022-05-25 13:00:00,166.1,166.1,165.3,165.99,4506.0,166.1,166.1,165.3,165.99,4506.0
2022-05-25 13:30:00,166.19,166.82,166.06,166.48,6244.0,166.19,166.82,166.06,166.48,6244.0
2022-05-25 14:00:00,166.2,167.73,165.3,167.73,25294.0,166.2,167.73,165.3,167.73,25294.0
2022-05-25 14:30:00,168.04,169.61,167.85,169.13,17391.0,168.04,169.61,167.85,169.13,17391.0
2022-05-25 15:00:00,169.06,169.8,168.03,168.15,5490.0,169.06,169.8,168.03,168.15,5490.0
2022-05-25 15:30:00,167.98,169.01,167.73,168.0,50844.0,167.98,169.01,167.73,168.0,50844.0
2022-05-26 09:30:00,167.33,171.39,167.33,170.51,9627.0,167.33,171.39,167.33,170.51,9627.0
2022-05-26 10:00:00,171.5,171.99,170.43,171.27,16782.0,171.5,171.99,170.43,171.27,16782.0
2022-05-26 10:30:00,170.34,171.27,170.01,170.52,6933.0,170.34,171.27,170.01,170.52,6933.0
2022-05-26 11:00:00,170.83,171.14,170.5,170.5,5316.0,170.83,171.14,170.5,170.5,5316.0
2022-05-26 11:30:00,170.57,170.85,169.52,170.85,8694.0,170.57,170.85,169.52,170.85,8694.0
2022-05-26 12:00:00,170.79,172.92,170.79,172.85,2700.0,170.79,172.92,170.79,172.85,2700.0
2022-05-26 12:30:00,172.69,172.72,171.75,172.23,3270.0,172.69,172.72,171.75,172.23,3270.0
2022-05-26 13:00:00,172.3,172.9,171.98,172.16,2928.0,172.3,172.9,171.98,172.16,2928.0
2022-05-26 13:30:00,172.17,172.69,172.01,172.66,2418.0,172.17,172.69,172.01,172.66,2418.0
2022-05-26 14:00:00,172.81,173.18,172.09,172.57,2077.0,172.81,173.18,172.09,172.57,2077.0
2022-05-26 14:30:00,172.5,172.85,172.42,172.82,4135.0,172.5,172.85,172.42,172.82,4135.0
2022-05-26 15:00:00,172.67,172.74,171.27,171.6,7081.0,172.67,172.74,171.27,171.6,7081.0
2022-05-26 15:30:00,171.37,172.54,171.17,171.24,18403.0,171.37,172.54,171.17,171.24,18403.0
2022-05-27 09:30:00,173.68,176.51,172.56,176.09,13789.0,173.68,176.51,172.56,176.09,13789.0
2022-05-27 10:00:00,175.59,177.1,175.03,176.71,5400.0,175.59,177.1,175.03,176.71,5400.0
2022-05-27 10:30:00,176.98,177.7,174.51,174.51,4159.0,176.98,177.7,174.51,174.51,4159.0
2022-05-27 11:00:00,174.67,175.22,174.18,174.49,12335.0,174.67,175.22,174.18,174.49,12335.0
2022-05-27 11:30:00,174.52,175.38,174.52,175.31,6300.0,174.52,175.38,174.52,175.31,6300.0
2022-05-27 12:00:00,175.2,175.97,174.33,174.33,8013.0,175.2,175.97,174.33,174.33,8013.0
2022-05-27 12:30:00,174.18,175.11,173.93,174.98,4857.0,174.18,175.11,173.93,174.98,4857.0
2022-05-27 13:00:00,174.97,175.59,174.63,175.29,5098.0,174.97,175.59,174.63,175.29,5098.0
2022-05-27 13:30:00,175.46,177.41,175.41,176.8,7449.0,175.46,177.41,175.41,176.8,7449.0
2022-05-27 14:00:00,176.68,176.68,176.04,176.39,6906.0,176.68,176.68,176.04,176.39,6906.0
2022-05-27 14:30:00,176.4,177.06,176.31,177.06,4650.0,176.4,177.06,176.31,177.06,4650.0
2022-05-27 15:00:00,176.91,177.47,176.74,177.22,5311.0,176.91,177.47,176.74,177.22,5311.0
2022-05-27 15:30:00,177.17,178.62,177.17,178.62,38589.0,177.17,178.62,177.17,178.62,38589.0
2022-05-31 09:30:00,177.79,178.06,173.71,174.04,12947.0,177.79,178.06,173.71,174.04,12947.0
2022-05-31 10:00:00,173.59,174.23,171.5,173.42,14395.0,173.59,174.23,171.5,173.42,14395.0
2022-05-31 10:30:00,173.6,176.2,173.35,176.2,26738.0,173.6,176.2,173.35,176.2,26738.0
2022-05-31 11:00:00,176.66,176.66,174.18,174.3,14232.0,176.66,176.66,174.18,174.3,14232.0
2022-05-31 11:30:00,173.52,175.78,173.23,175.78,5652.0,173.52,175.78,173.23,175.78,5652.0
2022-05-31 12:00:00,175.7,176.0,173.89,174.43,12059.0,175.7,176.0,173.89,174.43,12059.0
2022-05-31 12:30:00,174.35,175.54,174.34,174.61,6624.0,174.35,175.54,174.34,174.61,6624.0
2022-05-31 13:00:00,174.63,175.36,174.31,174.88,4264.0,174.63,175.36,174.31,174.88,4264.0
2022-05-31 13:30:00,174.7,176.3,174.69,176.17,3943.0,174.7,176.3,174.69,176.17,3943.0
2022-05-31 14:00:00,176.24,177.02,175.24,175.46,14947.0,176.24,177.02,175.24,175.46,14947.0
2022-05-31 14:30:00,175.5,175.93,173.26,173.5,10212.0,175.5,175.93,173.26,173.5,10212.0
2022-05-31 15:00:00,173.45,175.63,172.84,175.33,12111.0,173.45,175.63,172.84,175.33,12111.0
2022-05-31 15:30:00,175.35,176.38,173.98,174.66,68670.0,175.35,176.38,173.98,174.66,68670.0
2022-06-01 09:30:00,177.28,180.25,177.28,179.17,16182.0,177.28,180.25,177.28,179.17,16182.0
2022-06-01 10:00:00,178.63,179.28,176.78,176.79,10684.0,178.63,179.28,176.78,176.79,10684.0
2022-06-01 10:30:00,177.0,177.92,175.89,176.76,7178.0,177.0,177.92,175.89,176.76,7178.0
2022-06-01 11:00:00,176.66,176.66,173.93,174.56,5172.0,176.66,176.66,173.93,174.56,5172.0
2022-06-01 11:30:00,174.3,174.38,172.81,172.81,4142.0,174.3,174.38,172.81,172.81,4142.0
2022-06-01 12:00:00,172.84,173.79,172.0,173.38,7589.0,172.84,173.79,172.0,173.38,7589.0
2022-06-01 12:30:00,172.75,173.59,172.25,173.59,7802.0,172.75,173.59,172.25,173.59,7802.0
2022-06-01 13:00:00,173.59,174.7,173.59,174.4,6317.0,173.59,174.7,173.59,174.4,6317.0
2022-06-01 13:30:00,174.29,176.57,174.11,176.23,9926.0,174.29,176.57,174.11,176.23,9926.0
2022-06-01 14:00:00,176.1,176.86,175.51,176.75,11515.0,176.1,176.86,175.51,176.75,11515.0
2022-06-01 14:30:00,176.85,177.05,176.03,176.03,6558.0,176.85,177.05,176.03,176.03,6558.0
2022-06-01 15:00:00,176.12,177.13,175.94,176.11,9564.0,176.12,177.13,175.94,176.11,9564.0
2022-06-01 15:30:00,175.68,175.75,174.65,175.2,39738.0,175.68,175.75,174.65,175.2,39738.0
2022-06-02 09:30:00,175.36,180.21,174.58,180.0,13481.0,175.36,180.21,174.58,180.0,13481.0
2022-06-02 10:00:00,179.09,180.57,178.85,178.85,7607.0,179.09,180.57,178.85,178.85,7607.0
2022-06-02 10:30:00,180.28,182.8,179.79,182.54,11277.0,180.28,182.8,179.79,182.54,11277.0
2022-06-02 11:00:00,182.76,185.19,182.76,184.56,17937.0,182.76,185.19,182.76,184.56,17937.0
2022-06-02 11:30:00,184.57,184.97,183.95,183.95,5496.0,184.57,184.97,183.95,183.95,5496.0
2022-06-02 12:00:00,183.86,185.84,183.76,185.51,4821.0,183.86,185.84,183.76,185.51,4821.0
2022-06-02 12:30:00,185.72,186.39,185.49,185.93,4700.0,185.72,186.39,185.49,185.93,4700.0
2022-06-02 13:00:00,186.11,186.52,185.41,186.28,4140.0,186.11,186.52,185.41,186.28,4140.0
2022-06-02 13:30:00,186.21,186.65,185.92,186.5,4240.0,186.21,186.65,185.92,186.5,4240.0
2022-06-02 14:00:00,186.75,187.47,186.59,186.7,5600.0,186.75,187.47,186.59,186.7,5600.0
2022-06-02 14:30:00,186.78,188.3,186.78,187.32,15348.0,186.78,188.3,186.78,187.32,15348.0
2022-06-02 15:00:00,187.31,187.83,186.32,186.33,14342.0,187.31,187.83,186.32,186.33,14342.0
2022-06-02 15:30:00,186.29,186.5,185.45,186.45,27019.0,186.29,186.5,185.45,186.45,27019.0
2022-06-03 09:30:00,182.54,185.04,181.77,185.04,8152.0,182.54,185.04,181.77,185.04,8152.0
2022-06-03 10:00:00,185.49,186.14,184.0,184.89,6755.0,185.49,186.14,184.0,184.89,6755.0
2022-06-03 10:30:00,185.3,185.71,184.52,185.16,9117.0,185.3,185.71,184.52,185.16,9117.0
2022-06-03 11:00:00,184.89,184.92,181.26,181.26,5067.0,184.89,184.92,181.26,181.26,5067.0
2022-06-03 11:30:00,181.66,182.39,181.08,182.06,4165.0,181.66,182.39,181.08,182.06,4165.0
2022-06-03 12:00:00,182.13,182.43,181.3,181.73,3460.0,182.13,182.43,181.3,181.73,3460.0
2022-06-03 12:30:00,181.19,182.1,181.18,181.56,2400.0,181.19,182.1,181.18,181.56,2400.0
2022-06-03 13:00:00,181.66,182.16,181.11,181.8,4305.0,181.66,182.16,181.11,181.8,4305.0
2022-06-03 13:30:00,181.82,182.4,181.46,181.76,6322.0,181.82,182.4,181.46,181.76,6322.0
2022-06-03 14:00:00,181.65,182.96,181.61,182.96,4200.0,181.65,182.96,181.61,182.96,4200.0
2022-06-03 14:30:00,182.8,183.1,182.26,182.86,2656.0,182.8,183.1,182.26,182.86,2656.0
2022-06-03 15:00:00,182.81,182.86,181.19,181.88,4294.0,182.81,182.86,181.19,181.88,4294.0
2022-06-03 15:30:00,181.81,183.0,181.81,182.16,25234.0,181.81,183.0,181.81,182.16,25234.0
2022-06-06 09:30:00,185.78,185.78,181.9,183.57,9739.0,185.78,185.78,181.9,183.57,9739.0
2022-06-06 10:00:00,184.3,184.38,182.75,183.58,2645.0,184.3,184.38,182.75,183.58,2645.0
2022-06-06 10:30:00,183.53,184.82,183.53,184.21,3642.0,183.53,184.82,183.53,184.21,3642.0
2022-06-06 11:00:00,184.66,184.74,182.23,182.62,3099.0,184.66,184.74,182.23,182.62,3099.0
2022-06-06 11:30:00,182.59,184.29,182.59,184.22,1804.0,182.59,184.29,182.59,184.22,1804.0
2022-06-06 12:00:00,184.04,184.04,182.63,182.63,2302.0,184.04,184.04,182.63,182.63,2302.0
2022-06-06 12:30:00,182.59,183.72,182.59,183.62,2405.0,182.59,183.72,182.59,183.62,2405.0
2022-06-06 13:00:00,184.08,184.08,182.83,183.43,1834.0,184.08,184.08,182.83,183.43,1834.0
2022-06-06 13:30:00,184.43,184.82,184.3,184.82,1300.0,184.43,184.82,184.3,184.82,1300.0
2022-06-06 14:00:00,184.74,184.74,183.38,183.39,2060.0,184.74,184.74,183.38,183.39,2060.0
2022-06-06 14:30:00,183.0,183.63,182.99,183.36,3318.0,183.0,183.63,182.99,183.36,3318.0
2022-06-06 15:00:00,183.42,183.57,182.57,182.73,4414.0,183.42,183.57,182.57,182.73,4414.0
2022-06-06 15:30:00,182.73,183.43,182.37,183.41,14233.0,182.73,183.43,182.37,183.41,14233.0
2022-06-07 09:30:00,180.27,184.13,180.06,182.21,3341.0,180.27,184.13,180.06,182.21,3341.0
2022-06-07 10:00:00,182.6,185.49,182.18,185.05,2980.0,182.6,185.49,182.18,185.05,2980.0
2022-06-07 10:30:00,186.19,188.97,186.19,188.62,7348.0,186.19,188.97,186.19,188.62,7348.0
2022-06-07 11:00:00,188.7,189.37,188.01,188.24,7298.0,188.7,189.37,188.01,188.24,7298.0
2022-06-07 11:30:00,187.77,188.43,187.03,187.98,4900.0,187.77,188.43,187.03,187.98,4900.0
2022-06-07 12:00:00,187.91,188.33,187.12,188.33,6825.0,187.91,188.33,187.12,188.33,6825.0
2022-06-07 12:30:00,188.13,188.78,187.75,188.38,4950.0,188.13,188.78,187.75,188.38,4950.0
2022-06-07 13:00:00,188.39,188.43,187.65,188.25,5492.0,188.39,188.43,187.65,188.25,5492.0
2022-06-07 13:30:00,188.43,188.43,187.69,187.91,7567.0,188.43,188.43,187.69,187.91,7567.0
2022-06-07 14:00:00,187.66,188.31,187.42,187.85,2800.0,187.66,188.31,187.42,187.85,2800.0
2022-06-07 14:30:00,187.88,188.86,187.57,187.66,4303.0,187.88,188.86,187.57,187.66,4303.0
2022-06-07 15:00:00,187.57,187.99,187.1,187.1,5656.0,187.57,187.99,187.1,187.1,5656.0
2022-06-07 15:30:00,187.41,187.85,186.96,186.98,27236.0,187.41,187.85,186.96,186.98,27236.0
2022-06-08 09:30:00,185.78,187.9,184.35,186.89,9664.0,185.78,187.9,184.35,186.89,9664.0
2022-06-08 10:00:00,186.55,187.31,185.5,185.94,7269.0,186.55,187.31,185.5,185.94,7269.0
2022-06-08 10:30:00,186.04,187.35,186.01,186.76,5221.0,186.04,187.35,186.01,186.76,5221.0
2022-06-08 11:00:00,186.69,187.3,186.37,187.15,1100.0,186.69,187.3,186.37,187.15,1100.0
2022-06-08 11:30:00,187.14,187.39,186.67,187.09,2310.0,187.14,187.39,186.67,187.09,2310.0
2022-06-08 12:00:00,187.09,187.34,186.03,186.61,3283.0,187.09,187.34,186.03,186.61,3283.0
2022-06-08 12:30:00,186.21,186.21,185.19,185.9,1776.0,186.21,186.21,185.19,185.9,1776.0
2022-06-08 13:00:00,186.04,186.21,185.37,185.91,1600.0,186.04,186.21,185.37,185.91,1600.0
2022-06-08 13:30:00,185.93,185.93,184.76,185.58,13193.0,185.93,185.93,184.76,185.58,13193.0
2022-06-08 14:00:00,185.61,186.26,184.72,184.73,4208.0,185.61,186.26,184.72,184.73,4208.0
2022-06-08 14:30:00,184.82,185.76,184.66,185.4,3173.0,184.82,185.76,184.66,185.4,3173.0
2022-06-08 15:00:00,185.3,185.68,184.8,185.56,5398.0,185.3,185.68,184.8,185.56,5398.0
2022-06-08 15:30:00,185.66,185.88,184.26,184.42,27904.0,185.66,185.88,184.26,184.42,27904.0
2022-06-09 09:30:00,182.11,182.93,179.82,181.51,8308.0,182.11,182.93,179.82,181.51,8308.0
2022-06-09 10:00:00,182.9,185.08,182.9,184.55,1120.0,182.9,185.08,182.9,184.55,1120.0
2022-06-09 10:30:00,185.3,186.12,184.72,185.14,1601.0,185.3,186.12,184.72,185.14,1601.0
2022-06-09 11:00:00,185.27,185.27,183.91,184.26,3237.0,185.27,185.27,183.91,184.26,3237.0
2022-06-09 11:30:00,184.35,185.09,183.72,184.67,1600.0,184.35,185.09,183.72,184.67,1600.0
2022-06-09 12:00:00,184.91,185.32,184.42,185.12,1300.0,184.91,185.32,184.42,185.12,1300.0
2022-06-09 12:30:00,185.39,185.62,184.96,185.44,5500.0,185.39,185.62,184.96,185.44,5500.0
2022-06-09 13:00:00,185.32,185.5,183.98,184.06,3685.0,185.32,185.5,183.98,184.06,3685.0
2022-06-09 13:30:00,183.68,183.76,182.97,183.54,2947.0,183.68,183.76,182.97,183.54,2947.0
2022-06-09 14:00:00,183.55,183.84,182.8,183.36,4003.0,183.55,183.84,182.8,183.36,4003.0
2022-06-09 14:30:00,183.29,183.31,182.62,182.85,2286.0,183.29,183.31,182.62,182.85,2286.0
2022-06-09 15:00:00,182.59,182.59,181.62,181.9,2500.0,182.59,182.59,181.62,181.9,2500.0
2022-06-09 15:30:00,181.75,181.96,179.76,179.76,19206.0,181.75,181.96,179.76,179.76,19206.0
2022-06-10 09:30:00,174.44,176.31,174.2,174.2,5226.0,174.44,176.31,174.2,174.2,5226.0
2022-06-10 10:00:00,174.47,174.47,172.0,172.28,4483.0,174.47,174.47,172.0,172.28,4483.0
2022-06-10 10:30:00,172.28,172.77,170.28,170.28,4035.0,172.28,172.77,170.28,170.28,4035.0
2022-06-10 11:00:00,170.2,170.62,169.24,169.27,4874.0,170.2,170.62,169.24,169.27,4874.0
2022-06-10 11:30:00,169.53,170.37,169.22,170.35,4889.0,169.53,170.37,169.22,170.35,4889.0
2022-06-10 12:00:00,169.92,170.7,168.86,170.31,14146.0,169.92,170.7,168.86,170.31,14146.0
2022-06-10 12:30:00,170.73,172.14,170.55,171.18,1670.0,170.73,172.14,170.55,171.18,1670.0
2022-06-10 13:00:00,171.59,171.83,171.18,171.83,3078.0,171.59,171.83,171.18,171.83,3078.0
2022-06-10 13:30:00,171.48,172.64,170.83,172.28,10821.0,171.48,172.64,170.83,172.28,10821.0
2022-06-10 14:00:00,172.2,172.87,171.7,172.12,2200.0,172.2,172.87,171.7,172.12,2200.0
2022-06-10 14:30:00,172.4,173.11,171.73,173.11,2023.0,172.4,173.11,171.73,173.11,2023.0
2022-06-10 15:00:00,173.13,173.82,172.56,173.82,4873.0,173.13,173.82,172.56,173.82,4873.0
2022-06-10 15:30:00,173.67,173.73,172.49,173.44,50665.0,173.67,173.73,172.49,173.44,50665.0
2022-06-13 09:30:00,166.21,170.09,164.81,164.84,12321.0,166.21,170.09,164.81,164.84,12321.0
2022-06-13 10:00:00,165.3,166.12,163.77,164.43,4630.0,165.3,166.12,163.77,164.43,4630.0
2022-06-13 10:30:00,164.51,164.52,161.77,162.0,21609.0,164.51,164.52,161.77,162.0,21609.0
2022-06-13 11:00:00,161.56,162.05,160.8,161.13,12576.0,161.56,162.05,160.8,161.13,12576.0
2022-06-13 11:30:00,161.26,161.86,160.86,161.39,8204.0,161.26,161.86,160.86,161.39,8204.0
2022-06-13 12:00:00,161.78,161.94,160.78,161.63,14737.0,161.78,161.94,160.78,161.63,14737.0
2022-06-13 12:30:00,163.29,163.93,162.12,162.19,3700.0,163.29,163.93,162.12,162.19,3700.0
2022-06-13 13:00:00,162.18,162.18,161.49,161.65,4443.0,162.18,162.18,161.49,161.65,4443.0
2022-06-13 13:30:00,161.7,162.68,161.24,162.66,5689.0,161.7,162.68,161.24,162.66,5689.0
2022-06-13 14:00:00,162.59,162.61,161.77,162.27,5765.0,162.59,162.61,161.77,162.27,5765.0
2022-06-13 14:30:00,162.21,162.77,161.56,161.9,4575.0,162.21,162.77,161.56,161.9,4575.0
2022-06-13 15:00:00,161.83,162.61,161.31,161.31,11745.0,161.83,162.61,161.31,161.31,11745.0
2022-06-13 15:30:00,161.29,162.04,160.8,161.47,45719.0,161.29,162.04,160.8,161.47,45719.0
2022-06-14 09:30:00,163.31,164.35,160.02,163.57,9816.0,163.31,164.35,160.02,163.57,9816.0
2022-06-14 10:00:00,163.73,163.91,160.52,160.52,9364.0,163.73,163.91,160.52,160.52,9364.0
2022-06-14 10:30:00,160.78,162.57,160.44,161.07,4401.0,160.78,162.57,160.44,161.07,4401.0
2022-06-14 11:00:00,160.93,161.03,159.36,159.97,14100.0,160.93,161.03,159.36,159.97,14100.0
2022-06-14 11:30:00,159.97,161.5,159.97,161.23,8939.0,159.97,161.5,159.97,161.23,8939.0
2022-06-14 12:00:00,161.01,161.31,160.56,161.05,2764.0,161.01,161.31,160.56,161.05,2764.0
2022-06-14 12:30:00,161.08,161.08,160.13,160.57,9357.0,161.08,161.08,160.13,160.57,9357.0
2022-06-14 13:00:00,160.78,162.26,160.39,161.7,4914.0,160.78,162.26,160.39,161.7,4914.0
2022-06-14 13:30:00,161.51,161.58,160.7,160.98,9135.0,161.51,161.58,160.7,160.98,9135.0
2022-06-14 14:00:00,161.03,161.31,160.61,160.97,4582.0,161.03,161.31,160.61,160.97,4582.0
2022-06-14 14:30:00,160.93,161.16,160.35,160.5,12089.0,160.93,161.16,160.35,160.5,12089.0
2022-06-14 15:00:00,160.43,160.61,159.73,160.0,8119.0,160.43,160.61,159.73,160.0,8119.0
2022-06-14 15:30:00,160.51,161.83,160.51,161.65,35963.0,160.51,161.83,160.51,161.65,35963.0
2022-06-15 09:30:00,163.98,166.89,163.49,165.25,11604.0,163.98,166.89,163.49,165.25,11604.0
2022-06-15 10:00:00,165.58,166.2,165.57,165.93,9522.0,165.58,166.2,165.57,165.93,9522.0
2022-06-15 10:30:00,166.15,166.15,164.1,164.57,4877.0,166.15,166.15,164.1,164.57,4877.0
2022-06-15 11:00:00,164.92,165.19,164.3,164.6,2900.0,164.92,165.19,164.3,164.6,2900.0
2022-06-15 11:30:00,164.64,164.75,163.94,164.42,2000.0,164.64,164.75,163.94,164.42,2000.0
2022-06-15 12:00:00,164.42,164.8,163.42,163.76,6320.0,164.42,164.8,163.42,163.76,6320.0
2022-06-15 12:30:00,163.69,163.76,162.88,162.89,2616.0,163.69,163.76,162.88,162.89,2616.0
2022-06-15 13:00:00,163.0,163.01,162.1,162.7,14951.0,163.0,163.01,162.1,162.7,14951.0
2022-06-15 13:30:00,162.91,163.83,161.94,163.83,5323.0,162.91,163.83,161.94,163.83,5323.0
2022-06-15 14:00:00,163.2,163.49,160.52,161.24,8362.0,163.2,163.49,160.52,161.24,8362.0
2022-06-15 14:30:00,161.26,166.31,159.85,163.13,21666.0,161.26,166.31,159.85,163.13,21666.0
2022-06-15 15:00:00,163.16,165.27,162.65,165.27,19999.0,163.16,165.27,162.65,165.27,19999.0
2022-06-15 15:30:00,165.14,166.41,162.85,164.63,43613.0,165.14,166.41,162.85,164.63,43613.0
2022-06-16 09:30:00,158.57,160.87,157.95,157.95,7340.0,158.57,160.87,157.95,157.95,7340.0
2022-06-16 10:00:00,157.04,157.07,155.03,155.52,3480.0,157.04,157.07,155.03,155.52,3480.0
2022-06-16 10:30:00,155.15,155.15,152.27,152.27,4245.0,155.15,155.15,152.27,152.27,4245.0
2022-06-16 11:00:00,152.39,154.55,152.08,153.65,23983.0,152.39,154.55,152.08,153.65,23983.0
2022-06-16 11:30:00,153.75,153.76,152.25,153.14,19817.0,153.75,153.76,152.25,153.14,19817.0
2022-06-16 12:00:00,153.38,153.84,152.8,153.84,4704.0,153.38,153.84,152.8,153.84,4704.0
2022-06-16 12:30:00,154.03,154.03,152.86,153.65,5910.0,154.03,154.03,152.86,153.65,5910.0
2022-06-16 13:00:00,153.87,154.37,153.44,154.37,8328.0,153.87,154.37,153.44,154.37,8328.0
2022-06-16 13:30:00,154.08,154.3,152.69,152.69,2286.0,154.08,154.3,152.69,152.69,2286.0
2022-06-16 14:00:00,152.01,152.75,152.01,152.65,8699.0,152.01,152.75,152.01,152.65,8699.0
2022-06-16 14:30:00,152.71,153.24,152.31,153.0,4648.0,152.71,153.24,152.31,153.0,4648.0
2022-06-16 15:00:00,153.02,154.14,152.73,153.74,8972.0,153.02,154.14,152.73,153.74,8972.0
2022-06-16 15:30:00,153.85,154.54,152.63,154.38,38611.0,153.85,154.54,152.63,154.38,38611.0
2022-06-17 09:30:00,154.61,159.5,154.61,158.84,42661.0,154.61,159.5,154.61,158.84,42661.0
2022-06-17 10:00:00,159.2,159.2,155.62,156.31,2551.0,159.2,159.2,155.62,156.31,2551.0
2022-06-17 10:30:00,156.34,157.16,155.89,157.16,900.0,156.34,157.16,155.89,157.16,900.0
2022-06-17 11:00:00,156.66,158.35,156.66,157.93,7498.0,156.66,158.35,156.66,157.93,7498.0
2022-06-17 11:30:00,157.94,158.37,157.16,157.84,3452.0,157.94,158.37,157.16,157.84,3452.0
2022-06-17 12:00:00,157.47,157.76,157.06,157.58,2873.0,157.47,157.76,157.06,157.58,2873.0
2022-06-17 12:30:00,157.38,158.89,157.19,158.79,8497.0,157.38,158.89,157.19,158.79,8497.0
2022-06-17 13:00:00,158.91,160.26,158.72,159.68,1200.0,158.91,160.26,158.72,159.68,1200.0
2022-06-17 13:30:00,159.73,159.99,158.69,159.26,2909.0,159.73,159.99,158.69,159.26,2909.0
2022-06-17 14:00:00,159.57,159.74,158.77,159.54,10505.0,159.57,159.74,158.77,159.54,10505.0
2022-06-17 14:30:00,159.44,161.64,159.12,160.75,16293.0,159.44,161.64,159.12,160.75,16293.0
2022-06-17 15:00:00,160.88,161.09,158.85,160.31,11679.0,160.88,161.09,158.85,160.31,11679.0
2022-06-17 15:30:00,160.13,160.66,158.51,160.11,39211.0,160.13,160.66,158.51,160.11,39211.0
2022-06-21 09:30:00,163.33,166.4,163.1,166.39,9592.0,163.33,166.4,163.1,166.39,9592.0
2022-06-21 10:00:00,166.36,166.78,164.93,164.93,11938.0,166.36,166.78,164.93,164.93,11938.0
2022-06-21 10:30:00,165.17,166.33,164.78,166.13,9026.0,165.17,166.33,164.78,166.13,9026.0
2022-06-21 11:00:00,165.98,165.98,164.45,164.46,3021.0,165.98,165.98,164.45,164.46,3021.0
2022-06-21 11:30:00,164.37,164.64,162.77,163.73,8466.0,164.37,164.64,162.77,163.73,8466.0
2022-06-21 12:00:00,163.81,164.32,163.13,163.71,2912.0,163.81,164.32,163.13,163.71,2912.0
2022-06-21 12:30:00,163.64,164.74,163.63,164.64,3238.0,163.64,164.74,163.63,164.64,3238.0
2022-06-21 13:00:00,164.75,164.86,164.39,164.58,3003.0,164.75,164.86,164.39,164.58,3003.0
2022-06-21 13:30:00,164.57,165.17,163.77,164.03,2521.0,164.57,165.17,163.77,164.03,2521.0
2022-06-21 14:00:00,163.79,164.14,163.21,164.05,3391.0,163.79,164.14,163.21,164.05,3391.0
2022-06-21 14:30:00,164.16,164.32,163.09,163.31,3401.0,164.16,164.32,163.09,163.31,3401.0
2022-06-21 15:00:00,163.14,164.5,163.14,164.47,5000.0,163.14,164.5,163.14,164.47,5000.0
2022-06-21 15:30:00,164.56,164.75,163.73,164.01,19370.0,164.56,164.75,163.73,164.01,19370.0
2022-06-22 09:30:00,161.49,166.22,161.22,165.97,5064.0,161.49,166.22,161.22,165.97,5064.0
2022-06-22 10:00:00,165.41,167.71,165.4,167.39,14681.0,165.41,167.71,165.4,167.39,14681.0
2022-06-22 10:30:00,167.03,167.71,166.56,166.87,8621.0,167.03,167.71,166.56,166.87,8621.0
2022-06-22 11:00:00,166.7,168.08,166.08,167.63,18420.0,166.7,168.08,166.08,167.63,18420.0
2022-06-22 11:30:00,167.56,168.14,166.59,167.01,9200.0,167.56,168.14,166.59,167.01,9200.0
2022-06-22 12:00:00,167.33,168.07,166.88,167.89,7092.0,167.33,168.07,166.88,167.89,7092.0
2022-06-22 12:30:00,167.77,168.78,167.63,168.65,12393.0,167.77,168.78,167.63,168.65,12393.0
2022-06-22 13:00:00,168.7,168.91,168.05,168.67,7528.0,168.7,168.91,168.05,168.67,7528.0
2022-06-22 13:30:00,168.72,169.57,168.56,168.93,7345.0,168.72,169.57,168.56,168.93,7345.0
2022-06-22 14:00:00,169.08,170.41,168.87,169.98,14998.0,169.08,170.41,168.87,169.98,14998.0
2022-06-22 14:30:00,170.05,170.47,169.63,170.13,9519.0,170.05,170.47,169.63,170.13,9519.0
2022-06-22 15:00:00,170.18,170.31,168.48,168.54,13506.0,170.18,170.31,168.48,168.54,13506.0
2022-06-22 15:30:00,168.46,169.62,167.92,168.28,49267.0,168.46,169.62,167.92,168.28,49267.0
2022-06-23 09:30:00,172.57,172.57,167.53,170.16,17937.0,172.57,172.57,167.53,170.16,17937.0
2022-06-23 10:00:00,170.16,171.73,169.17,171.13,13430.0,170.16,171.73,169.17,171.13,13430.0
2022-06-23 10:30:00,171.01,173.1,171.01,172.82,8026.0,171.01,173.1,171.01,172.82,8026.0
2022-06-23 11:00:00,172.59,173.81,172.08,173.66,6499.0,172.59,173.81,172.08,173.66,6499.0
2022-06-23 11:30:00,173.95,174.2,172.97,173.84,4549.0,173.95,174.2,172.97,173.84,4549.0
2022-06-23 12:00:00,173.78,173.78,172.42,173.44,7714.0,173.78,173.78,172.42,173.44,7714.0
2022-06-23 12:30:00,173.45,173.45,171.8,171.8,5116.0,173.45,173.45,171.8,171.8,5116.0
2022-06-23 13:00:00,171.6,172.89,171.2,172.75,6997.0,171.6,172.89,171.2,172.75,6997.0
2022-06-23 13:30:00,172.71,173.25,172.19,173.24,4731.0,172.71,173.25,172.19,173.24,4731.0
2022-06-23 14:00:00,173.35,175.24,173.15,175.21,9977.0,173.35,175.24,173.15,175.21,9977.0
2022-06-23 14:30:00,175.26,175.94,174.59,175.62,10503.0,175.26,175.94,174.59,175.62,10503.0
2022-06-23 15:00:00,175.96,178.34,175.68,177.85,30832.0,175.96,178.34,175.68,177.85,30832.0
2022-06-23 15:30:00,177.85,178.57,177.59,178.18,51318.0,177.85,178.57,177.59,178.18,51318.0
2022-06-24 09:30:00,180.54,183.77,180.54,182.31,4423.0,180.54,183.77,180.54,182.31,4423.0
2022-06-24 10:00:00,183.4,185.27,183.4,184.49,5922.0,183.4,185.27,183.4,184.49,5922.0
2022-06-24 10:30:00,185.14,185.21,183.93,184.73,9914.0,185.14,185.21,183.93,184.73,9914.0
2022-06-24 11:00:00,185.03,185.41,182.33,183.6,3954.0,185.03,185.41,182.33,183.6,3954.0
2022-06-24 11:30:00,183.91,184.15,183.0,184.13,10726.0,183.91,184.15,183.0,184.13,10726.0
2022-06-24 12:00:00,184.62,184.62,183.51,183.92,8272.0,184.62,184.62,183.51,183.92,8272.0
2022-06-24 12:30:00,183.43,183.85,183.34,183.6,5193.0,183.43,183.85,183.34,183.6,5193.0
2022-06-24 13:00:00,183.81,183.82,182.82,183.29,8259.0,183.81,183.82,182.82,183.29,8259.0
2022-06-24 13:30:00,183.25,183.79,183.03,183.75,6800.0,183.25,183.79,183.03,183.75,6800.0
2022-06-24 14:00:00,183.78,183.95,183.4,183.77,12044.0,183.78,183.95,183.4,183.77,12044.0
2022-06-24 14:30:00,183.75,184.27,183.65,183.95,10709.0,183.75,184.27,183.65,183.95,10709.0
2022-06-24 15:00:00,183.91,184.34,183.56,184.03,14195.0,183.91,184.34,183.56,184.03,14195.0
2022-06-24 15:30:00,184.14,185.84,183.18,185.22,48390.0,184.14,185.84,183.18,185.22,48390.0
2022-06-27 09:30:00,186.32,186.32,180.54,184.26,14008.0,186.32,186.32,180.54,184.26,14008.0
2022-06-27 10:00:00,184.82,185.74,183.79,184.62,22441.0,184.82,185.74,183.79,184.62,22441.0
2022-06-27 10:30:00,184.08,187.41,184.07,187.23,8596.0,184.08,187.41,184.07,187.23,8596.0
2022-06-27 11:00:00,187.28,187.48,185.66,186.95,5200.0,187.28,187.48,185.66,186.95,5200.0
2022-06-27 11:30:00,186.75,187.37,186.33,186.9,6000.0,186.75,187.37,186.33,186.9,6000.0
2022-06-27 12:00:00,187.07,187.07,185.57,185.64,3996.0,187.07,187.07,185.57,185.64,3996.0
2022-06-27 12:30:00,185.36,185.56,184.97,185.25,3989.0,185.36,185.56,184.97,185.25,3989.0
2022-06-27 13:00:00,185.21,185.95,184.96,185.59,3366.0,185.21,185.95,184.96,185.59,3366.0
2022-06-27 13:30:00,185.67,185.7,184.89,184.89,7180.0,185.67,185.7,184.89,184.89,7180.0
2022-06-27 14:00:00,184.84,185.25,184.66,184.81,12300.0,184.84,185.25,184.66,184.81,12300.0
2022-06-27 14:30:00,184.78,185.24,184.7,184.84,6101.0,184.78,185.24,184.7,184.84,6101.0
2022-06-27 15:00:00,184.83,185.77,184.22,185.14,14690.0,184.83,185.77,184.22,185.14,14690.0
2022-06-27 15:30:00,184.95,185.8,184.5,185.39,23568.0,184.95,185.8,184.5,185.39,23568.0
2022-06-28 09:30:00,186.29,187.4,181.56,183.74,6970.0,186.29,187.4,181.56,183.74,6970.0
2022-06-28 10:00:00,183.23,183.7,181.19,182.79,4569.0,183.23,183.7,181.19,182.79,4569.0
2022-06-28 10:30:00,182.61,183.0,182.2,182.92,6790.0,182.61,183.0,182.2,182.92,6790.0
2022-06-28 11:00:00,182.78,182.79,180.49,180.7,4768.0,182.78,182.79,180.49,180.7,4768.0
2022-06-28 11:30:00,180.86,181.21,179.94,180.29,2200.0,180.86,181.21,179.94,180.29,2200.0
2022-06-28 12:00:00,179.92,180.41,179.59,180.32,3230.0,179.92,180.41,179.59,180.32,3230.0
2022-06-28 12:30:00,180.12,180.77,179.53,179.61,3348.0,180.12,180.77,179.53,179.61,3348.0
2022-06-28 13:00:00,179.59,179.74,178.68,178.9,3378.0,179.59,179.74,178.68,178.9,3378.0
2022-06-28 13:30:00,178.94,178.94,178.08,178.08,5100.0,178.94,178.94,178.08,178.08,5100.0
2022-06-28 14:00:00,178.14,178.63,177.21,177.59,5470.0,178.14,178.63,177.21,177.59,5470.0
2022-06-28 14:30:00,177.64,178.23,177.31,178.06,2500.0,177.64,178.23,177.31,178.06,2500.0
2022-06-28 15:00:00,177.76,178.06,177.49,178.06,2508.0,177.76,178.06,177.49,178.06,2508.0
2022-06-28 15:30:00,178.24,178.48,177.03,177.14,12042.0,178.24,178.48,177.03,177.14,12042.0
2022-06-29 09:30:00,177.54,177.54,174.64,176.57,9221.0,177.54,177.54,174.64,176.57,9221.0
2022-06-29 10:00:00,176.25,177.7,175.34,176.75,14845.0,176.25,177.7,175.34,176.75,14845.0
2022-06-29 10:30:00,176.77,179.24,175.87,177.28,14291.0,176.77,179.24,175.87,177.28,14291.0
2022-06-29 11:00:00,177.01,177.01,175.3,176.25,6952.0,177.01,177.01,175.3,176.25,6952.0
2022-06-29 11:30:00,176.25,178.16,176.25,176.76,7402.0,176.25,178.16,176.25,176.76,7402.0
2022-06-29 12:00:00,177.16,177.16,175.8,176.13,3137.0,177.16,177.16,175.8,176.13,3137.0
2022-06-29 12:30:00,176.29,177.21,176.13,177.21,3263.0,176.29,177.21,176.13,177.21,3263.0
2022-06-29 13:00:00,177.17,177.36,176.5,176.99,11391.0,177.17,177.36,176.5,176.99,11391.0
2022-06-29 13:30:00,176.74,177.32,176.61,176.71,4587.0,176.74,177.32,176.61,176.71,4587.0
2022-06-29 14:00:00,176.86,177.09,176.68,176.79,5365.0,176.86,177.09,176.68,176.79,5365.0
2022-06-29 14:30:00,176.64,176.69,175.21,175.36,4143.0,176.64,176.69,175.21,175.36,4143.0
2022-06-29 15:00:00,175.46,177.32,175.42,177.32,18277.0,175.46,177.32,175.42,177.32,18277.0
2022-06-29 15:30:00,177.4,177.86,176.38,177.64,23451.0,177.4,177.86,176.38,177.64,23451.0
2022-06-30 09:30:00,175.43,178.37,172.12,173.12,11380.0,175.43,178.37,172.12,173.12,11380.0
2022-06-30 10:00:00,172.52,172.71,171.68,172.13,5879.0,172.52,172.71,171.68,172.13,5879.0
2022-06-30 10:30:00,172.18,175.61,172.18,175.25,8785.0,172.18,175.61,172.18,175.25,8785.0
2022-06-30 11:00:00,174.91,177.19,174.08,176.38,3600.0,174.91,177.19,174.08,176.38,3600.0
2022-06-30 11:30:00,176.27,178.01,175.89,178.01,7046.0,176.27,178.01,175.89,178.01,7046.0
2022-06-30 12:00:00,178.06,179.19,176.81,179.16,9831.0,178.06,179.19,176.81,179.16,9831.0
2022-06-30 12:30:00,179.24,179.73,178.24,178.69,4747.0,179.24,179.73,178.24,178.69,4747.0
2022-06-30 13:00:00,178.81,179.05,176.98,177.21,5036.0,178.81,179.05,176.98,177.21,5036.0
2022-06-30 13:30:00,177.25,177.49,176.6,176.86,5720.0,177.25,177.49,176.6,176.86,5720.0
2022-06-30 14:00:00,176.8,177.28,176.36,177.09,5744.0,176.8,177.28,176.36,177.09,5744.0
2022-06-30 14:30:00,177.19,177.19,174.23,174.42,7228.0,177.19,177.19,174.23,174.42,7228.0
2022-06-30 15:00:00,174.65,174.72,172.52,174.61,14527.0,174.65,174.72,172.52,174.61,14527.0
2022-06-30 15:30:00,174.74,176.08,172.81,174.24,49856.0,174.74,176.08,172.81,174.24,49856.0
2022-07-01 09:30:00,173.99,177.81,173.27,177.69,5262.0,173.99,177.81,173.27,177.69,5262.0
2022-07-01 10:00:00,177.47,178.63,175.55,175.55,5695.0,177.47,178.63,175.55,175.55,5695.0
2022-07-01 10:30:00,175.82,176.1,173.83,176.1,3400.0,175.82,176.1,173.83,176.1,3400.0
2022-07-01 11:00:00,175.51,177.51,175.06,176.62,2300.0,175.51,177.51,175.06,176.62,2300.0
2022-07-01 11:30:00,176.65,177.17,175.16,175.35,5174.0,176.65,177.17,175.16,175.35,5174.0
2022-07-01 12:00:00,175.15,176.04,174.91,175.95,1800.0,175.15,176.04,174.91,175.95,1800.0
2022-07-01 12:30:00,176.11,176.22,175.2,175.21,6589.0,176.11,176.22,175.2,175.21,6589.0
2022-07-01 13:00:00,175.15,175.52,174.64,175.52,3480.0,175.15,175.52,174.64,175.52,3480.0
2022-07-01 13:30:00,175.86,176.32,175.47,176.29,3962.0,175.86,176.32,175.47,176.29,3962.0
2022-07-01 14:00:00,176.43,176.89,175.53,176.85,5112.0,176.43,176.89,175.53,176.85,5112.0
2022-07-01 14:30:00,176.7,177.33,176.64,177.32,4557.0,176.7,177.33,176.64,177.32,4557.0
2022-07-01 15:00:00,177.18,177.39,176.57,177.1,4603.0,177.18,177.39,176.57,177.1,4603.0
2022-07-01 15:30:00,177.27,178.01,177.27,177.84,16636.0,177.27,178.01,177.27,177.84,16636.0
2022-07-05 09:30:00,175.27,177.04,173.25,175.41,7487.0,175.27,177.04,173.25,175.41,7487.0
2022-07-05 10:00:00,175.77,179.36,175.17,179.21,13709.0,175.77,179.36,175.17,179.21,13709.0
2022-07-05 10:30:00,179.24,180.51,179.19,180.43,5983.0,179.24,180.51,179.19,180.43,5983.0
2022-07-05 11:00:00,179.38,180.22,179.02,179.05,5862.0,179.38,180.22,179.02,179.05,5862.0
2022-07-05 11:30:00,178.69,180.6,178.68,180.07,5614.0,178.69,180.6,178.68,180.07,5614.0
2022-07-05 12:00:00,180.0,181.69,179.68,181.23,15539.0,180.0,181.69,179.68,181.23,15539.0
2022-07-05 12:30:00,181.34,181.89,180.75,180.92,5984.0,181.34,181.89,180.75,180.92,5984.0
2022-07-05 13:00:00,181.4,183.5,181.38,183.42,4610.0,181.4,183.5,181.38,183.42,4610.0
2022-07-05 13:30:00,183.73,184.45,183.6,184.39,6184.0,183.73,184.45,183.6,184.39,6184.0
2022-07-05 14:00:00,184.13,185.18,183.94,185.18,4554.0,184.13,185.18,183.94,185.18,4554.0
2022-07-05 14:30:00,185.36,187.17,185.36,186.75,7651.0,185.36,187.17,185.36,186.75,7651.0
2022-07-05 15:00:00,186.69,188.62,186.34,188.58,14905.0,186.69,188.62,186.34,188.58,14905.0
2022-07-05 15:30:00,188.57,189.64,188.19,189.51,50865.0,188.57,189.64,188.19,189.51,50865.0
2022-07-06 09:30:00,190.0,191.78,188.47,191.33,8317.0,190.0,191.78,188.47,191.33,8317.0
2022-07-06 10:00:00,190.98,191.88,189.23,190.2,9511.0,190.98,191.88,189.23,190.2,9511.0
2022-07-06 10:30:00,190.51,191.43,189.92,191.28,7262.0,190.51,191.43,189.92,191.28,7262.0
2022-07-06 11:00:00,191.07,191.08,190.0,190.59,6909.0,191.07,191.08,190.0,190.59,6909.0
2022-07-06 11:30:00,190.53,190.53,189.43,189.74,13003.0,190.53,190.53,189.43,189.74,13003.0
2022-07-06 12:00:00,189.72,190.52,189.47,190.49,4279.0,189.72,190.52,189.47,190.49,4279.0
2022-07-06 12:30:00,190.58,191.15,190.18,191.15,5669.0,190.58,191.15,190.18,191.15,5669.0
2022-07-06 13:00:00,191.27,191.92,191.24,191.92,8533.0,191.27,191.92,191.24,191.92,8533.0
2022-07-06 13:30:00,192.14,192.35,191.76,192.0,5873.0,192.14,192.35,191.76,192.0,5873.0
2022-07-06 14:00:00,191.64,191.91,189.22,191.54,9708.0,191.64,191.91,189.22,191.54,9708.0
2022-07-06 14:30:00,191.82,191.9,190.94,191.77,4913.0,191.82,191.9,190.94,191.77,4913.0
2022-07-06 15:00:00,191.79,193.0,191.27,192.56,8837.0,191.79,193.0,191.27,192.56,8837.0
2022-07-06 15:30:00,192.73,193.31,191.35,192.04,58611.0,192.73,193.31,191.35,192.04,58611.0
2022-07-07 09:30:00,191.26,194.44,191.26,194.28,9792.0,191.26,194.44,191.26,194.28,9792.0
2022-07-07 10:00:00,193.76,195.93,193.47,195.92,5375.0,193.76,195.93,193.47,195.92,5375.0
2022-07-07 10:30:00,196.01,198.38,195.07,197.45,8442.0,196.01,198.38,195.07,197.45,8442.0
2022-07-07 11:00:00,197.36,198.3,196.81,198.23,8076.0,197.36,198.3,196.81,198.23,8076.0
2022-07-07 11:30:00,197.61,199.37,197.61,199.37,8643.0,197.61,199.37,197.61,199.37,8643.0
2022-07-07 12:00:00,199.27,199.86,198.84,198.9,6401.0,199.27,199.86,198.84,198.9,6401.0
2022-07-07 12:30:00,198.85,199.07,197.86,198.23,3813.0,198.85,199.07,197.86,198.23,3813.0
2022-07-07 13:00:00,198.29,198.49,197.7,197.83,4586.0,198.29,198.49,197.7,197.83,4586.0
2022-07-07 13:30:00,197.73,198.98,197.33,198.98,11204.0,197.73,198.98,197.33,198.98,11204.0
2022-07-07 14:00:00,199.13,199.13,198.41,198.85,5400.0,199.13,199.13,198.41,198.85,5400.0
2022-07-07 14:30:00,198.81,199.0,198.08,198.71,4245.0,198.81,199.0,198.08,198.71,4245.0
2022-07-07 15:00:00,198.75,199.19,198.59,199.19,7100.0,198.75,199.19,198.59,199.19,7100.0
2022-07-07 15:30:00,199.25,199.3,197.93,198.37,27219.0,199.25,199.3,197.93,198.37,27219.0
2022-07-08 09:30:00,195.43,197.8,194.75,196.75,8433.0,195.43,197.8,194.75,196.75,8433.0
2022-07-08 10:00:00,197.39,199.9,196.73,199.66,10199.0,197.39,199.9,196.73,199.66,10199.0
2022-07-08 10:30:00,199.85,200.84,199.34,199.34,105585.0,199.85,200.84,199.34,199.34,105585.0
2022-07-08 11:00:00,198.95,199.38,198.01,198.81,11614.0,198.95,199.38,198.01,198.81,11614.0
2022-07-08 11:30:00,198.25,198.41,196.04,196.7,9887.0,198.25,198.41,196.04,196.7,9887.0
2022-07-08 12:00:00,196.53,196.76,193.73,193.73,11324.0,196.53,196.76,193.73,193.73,11324.0
2022-07-08 12:30:00,193.58,194.54,192.21,192.22,15538.0,193.58,194.54,192.21,192.22,15538.0
2022-07-08 13:00:00,192.25,193.18,192.1,193.11,10193.0,192.25,193.18,192.1,193.11,10193.0
2022-07-08 13:30:00,193.07,194.73,192.82,194.28,7206.0,193.07,194.73,192.82,194.28,7206.0
2022-07-08 14:00:00,194.19,194.82,193.95,194.67,6399.0,194.19,194.82,193.95,194.67,6399.0
2022-07-08 14:30:00,194.68,196.08,194.65,195.87,8548.0,194.68,196.08,194.65,195.87,8548.0
2022-07-08 15:00:00,195.85,195.85,194.19,194.53,12838.0,195.85,195.85,194.19,194.53,12838.0
2022-07-08 15:30:00,194.54,195.67,193.92,195.5,53744.0,194.54,195.67,193.92,195.5,53744.0
2022-07-11 09:30:00,193.3,193.48,190.02,190.35,4079.0,193.3,193.48,190.02,190.35,4079.0
2022-07-11 10:00:00,190.15,190.34,188.6,189.36,15772.0,190.15,190.34,188.6,189.36,15772.0
2022-07-11 10:30:00,189.59,190.14,188.57,188.83,60907.0,189.59,190.14,188.57,188.83,60907.0
2022-07-11 11:00:00,188.78,190.55,187.99,189.61,22725.0,188.78,190.55,187.99,189.61,22725.0
2022-07-11 11:30:00,189.67,189.99,189.05,189.31,21132.0,189.67,189.99,189.05,189.31,21132.0
2022-07-11 12:00:00,189.22,190.11,188.86,189.88,16712.0,189.22,190.11,188.86,189.88,16712.0
2022-07-11 12:30:00,190.01,190.42,189.15,189.72,19820.0,190.01,190.42,189.15,189.72,19820.0
2022-07-11 13:00:00,189.6,190.94,189.51,190.73,35818.0,189.6,190.94,189.51,190.73,35818.0
2022-07-11 13:30:00,190.6,191.06,189.99,190.06,6400.0,190.6,191.06,189.99,190.06,6400.0
2022-07-11 14:00:00,190.21,190.97,189.93,190.16,18030.0,190.21,190.97,189.93,190.16,18030.0
2022-07-11 14:30:00,190.32,190.4,189.0,189.0,8420.0,190.32,190.4,189.0,189.0,8420.0
2022-07-11 15:00:00,188.99,189.3,187.82,187.96,18925.0,188.99,189.3,187.82,187.96,18925.0
2022-07-11 15:30:00,187.8,188.14,186.64,186.99,73801.0,187.8,188.14,186.64,186.99,73801.0
2022-07-12 09:30:00,187.05,190.2,183.54,183.63,5233.0,187.05,190.2,183.54,183.63,5233.0
2022-07-12 10:00:00,183.45,184.04,181.44,182.01,5733.0,183.45,184.04,181.44,182.01,5733.0
2022-07-12 10:30:00,182.32,183.85,181.37,182.37,9857.0,182.32,183.85,181.37,182.37,9857.0
2022-07-12 11:00:00,182.44,182.63,181.0,181.61,7055.0,182.44,182.63,181.0,181.61,7055.0
2022-07-12 11:30:00,181.87,181.92,179.22,179.52,4000.0,181.87,181.92,179.22,179.52,4000.0
2022-07-12 12:00:00,179.68,180.89,179.68,180.35,7142.0,179.68,180.89,179.68,180.35,7142.0
2022-07-12 12:30:00,180.56,180.84,179.78,180.03,5487.0,180.56,180.84,179.78,180.03,5487.0
2022-07-12 13:00:00,180.13,180.59,178.16,178.41,5345.0,180.13,180.59,178.16,178.41,5345.0
2022-07-12 13:30:00,178.46,178.46,178.05,178.09,6170.0,178.46,178.46,178.05,178.09,6170.0
2022-07-12 14:00:00,178.04,178.04,176.55,176.99,7573.0,178.04,178.04,176.55,176.99,7573.0
2022-07-12 14:30:00,177.23,177.89,177.05,177.08,9204.0,177.23,177.89,177.05,177.08,9204.0
2022-07-12 15:00:00,177.11,177.11,175.35,175.39,13615.0,177.11,177.11,175.35,175.39,13615.0
2022-07-12 15:30:00,175.24,176.91,174.8,176.14,31375.0,175.24,176.91,174.8,176.14,31375.0
2022-07-13 09:30:00,171.68,175.18,170.06,174.79,9566.0,171.68,175.18,170.06,174.79,9566.0
2022-07-13 10:00:00,174.0,175.67,173.18,175.43,4989.0,174.0,175.67,173.18,175.43,4989.0
2022-07-13 10:30:00,175.41,178.62,175.4,178.05,8112.0,175.41,178.62,175.4,178.05,8112.0
2022-07-13 11:00:00,177.82,178.71,177.1,177.27,10917.0,177.82,178.71,177.1,177.27,10917.0
2022-07-13 11:30:00,177.3,177.48,175.12,175.54,8086.0,177.3,177.48,175.12,175.54,8086.0
2022-07-13 12:00:00,175.78,176.21,174.51,175.32,5874.0,175.78,176.21,174.51,175.32,5874.0
2022-07-13 12:30:00,175.17,175.24,174.9,175.09,7714.0,175.17,175.24,174.9,175.09,7714.0
2022-07-13 13:00:00,174.85,175.48,174.2,174.45,6792.0,174.85,175.48,174.2,174.45,6792.0
2022-07-13 13:30:00,174.34,174.34,173.39,173.76,8810.0,174.34,174.34,173.39,173.76,8810.0
2022-07-13 14:00:00,173.54,173.54,172.51,173.22,8732.0,173.54,173.54,172.51,173.22,8732.0
2022-07-13 14:30:00,173.18,173.31,171.86,172.37,9244.0,173.18,173.31,171.86,172.37,9244.0
2022-07-13 15:00:00,172.51,172.56,171.06,171.21,12832.0,172.51,172.56,171.06,171.21,12832.0
2022-07-13 15:30:00,171.05,171.42,170.35,171.16,44756.0,171.05,171.42,170.35,171.16,44756.0
2022-07-14 09:30:00,169.55,171.33,166.07,166.31,12280.0,169.55,171.33,166.07,166.31,12280.0
2022-07-14 10:00:00,165.0,165.41,164.27,164.55,12896.0,165.0,165.41,164.27,164.55,12896.0
2022-07-14 10:30:00,164.84,165.26,164.31,164.57,3050.0,164.84,165.26,164.31,164.57,3050.0
2022-07-14 11:00:00,164.92,166.97,164.39,166.97,7953.0,164.92,166.97,164.39,166.97,7953.0
2022-07-14 11:30:00,167.04,168.84,167.04,168.84,2106.0,167.04,168.84,167.04,168.84,2106.0
2022-07-14 12:00:00,169.24,169.43,168.5,168.58,5644.0,169.24,169.43,168.5,168.58,5644.0
2022-07-14 12:30:00,168.5,168.59,167.14,167.53,3422.0,168.5,168.59,167.14,167.53,3422.0
2022-07-14 13:00:00,167.5,169.02,167.48,168.82,3150.0,167.5,169.02,167.48,168.82,3150.0
2022-07-14 13:30:00,169.02,169.56,168.46,169.3,4269.0,169.02,169.56,168.46,169.3,4269.0
2022-07-14 14:00:00,169.27,170.48,169.22,170.15,5214.0,169.27,170.48,169.22,170.15,5214.0
2022-07-14 14:30:00,170.16,171.37,170.05,171.07,7831.0,170.16,171.37,170.05,171.07,7831.0
2022-07-14 15:00:00,170.94,171.16,169.41,171.16,23528.0,170.94,171.16,169.41,171.16,23528.0
2022-07-14 15:30:00,171.31,171.45,169.8,171.41,46302.0,171.31,171.45,169.8,171.41,46302.0
2022-07-15 09:30:00,174.27,176.54,173.71,175.95,9579.0,174.27,176.54,173.71,175.95,9579.0
2022-07-15 10:00:00,176.58,178.67,176.55,178.53,9554.0,176.58,178.67,176.55,178.53,9554.0
2022-07-15 10:30:00,178.46,178.47,177.24,178.25,10268.0,178.46,178.47,177.24,178.25,10268.0
2022-07-15 11:00:00,178.21,180.9,178.21,180.41,11846.0,178.21,180.9,178.21,180.41,11846.0
2022-07-15 11:30:00,180.2,180.7,179.77,180.45,3411.0,180.2,180.7,179.77,180.45,3411.0
2022-07-15 12:00:00,180.42,180.71,179.72,180.17,6693.0,180.42,180.71,179.72,180.17,6693.0
2022-07-15 12:30:00,180.3,180.68,179.98,180.14,5096.0,180.3,180.68,179.98,180.14,5096.0
2022-07-15 13:00:00,180.04,180.2,179.53,179.89,9000.0,180.04,180.2,179.53,179.89,9000.0
2022-07-15 13:30:00,179.91,180.86,179.84,180.73,4130.0,179.91,180.86,179.84,180.73,4130.0
2022-07-15 14:00:00,180.72,180.76,179.44,180.01,8848.0,180.72,180.76,179.44,180.01,8848.0
2022-07-15 14:30:00,180.11,180.87,179.99,180.8,8149.0,180.11,180.87,179.99,180.8,8149.0
2022-07-15 15:00:00,180.75,181.05,180.22,180.24,10024.0,180.75,181.05,180.22,180.24,10024.0
2022-07-15 15:30:00,180.14,181.16,180.14,180.54,26699.0,180.14,181.16,180.14,180.54,26699.0
2022-07-18 09:30:00,180.72,184.85,180.72,184.82,9584.0,180.72,184.85,180.72,184.82,9584.0
2022-07-18 10:00:00,184.53,184.97,182.53,182.53,5340.0,184.53,184.97,182.53,182.53,5340.0
2022-07-18 10:30:00,183.0,183.06,180.73,181.62,9504.0,183.0,183.06,180.73,181.62,9504.0
2022-07-18 11:00:00,181.68,183.01,181.68,183.01,4102.0,181.68,183.01,181.68,183.01,4102.0
2022-07-18 11:30:00,183.0,183.43,182.47,183.4,10735.0,183.0,183.43,182.47,183.4,10735.0
2022-07-18 12:00:00,183.38,184.03,183.24,183.78,4501.0,183.38,184.03,183.24,183.78,4501.0
2022-07-18 12:30:00,183.77,183.77,182.65,182.97,2698.0,183.77,183.77,182.65,182.97,2698.0
2022-07-18 13:00:00,182.81,183.17,182.24,182.64,2498.0,182.81,183.17,182.24,182.64,2498.0
2022-07-18 13:30:00,182.64,182.71,180.94,180.95,4784.0,182.64,182.71,180.94,180.95,4784.0
2022-07-18 14:00:00,180.99,180.99,180.17,180.17,6385.0,180.99,180.99,180.17,180.17,6385.0
2022-07-18 14:30:00,180.18,180.43,179.07,179.28,4316.0,180.18,180.43,179.07,179.28,4316.0
2022-07-18 15:00:00,179.14,179.55,178.49,179.13,5892.0,179.14,179.55,178.49,179.13,5892.0
2022-07-18 15:30:00,178.84,179.02,177.26,177.81,23167.0,178.84,179.02,177.26,177.81,23167.0
2022-07-19 09:30:00,182.52,182.52,179.01,180.22,6484.0,182.52,182.52,179.01,180.22,6484.0
2022-07-19 10:00:00,178.32,179.08,177.42,179.06,3402.0,178.32,179.08,177.42,179.06,3402.0
2022-07-19 10:30:00,179.19,181.11,179.06,181.11,3900.0,179.19,181.11,179.06,181.11,3900.0
2022-07-19 11:00:00,180.67,181.75,180.22,181.75,3500.0,180.67,181.75,180.22,181.75,3500.0
2022-07-19 11:30:00,181.91,182.41,181.91,182.34,841.0,181.91,182.41,181.91,182.34,841.0
2022-07-19 12:00:00,182.2,182.28,181.71,182.28,1900.0,182.2,182.28,181.71,182.28,1900.0
2022-07-19 12:30:00,182.28,182.91,182.01,182.28,5000.0,182.28,182.91,182.01,182.28,5000.0
2022-07-19 13:00:00,182.54,182.54,182.38,182.5,2315.0,182.54,182.54,182.38,182.5,2315.0
2022-07-19 13:30:00,182.59,183.09,182.45,182.97,1400.0,182.59,183.09,182.45,182.97,1400.0
2022-07-19 14:00:00,183.38,183.38,182.53,182.53,1500.0,183.38,183.38,182.53,182.53,1500.0
2022-07-19 14:30:00,182.65,183.15,182.53,182.69,2766.0,182.65,183.15,182.53,182.69,2766.0
2022-07-19 15:00:00,182.63,183.42,182.46,183.31,3500.0,182.63,183.42,182.46,183.31,3500.0
2022-07-19 15:30:00,183.34,183.76,183.06,183.42,12013.0,183.34,183.76,183.06,183.42,12013.0
2022-07-20 09:30:00,185.11,188.18,185.11,186.53,4505.0,185.11,188.18,185.11,186.53,4505.0
2022-07-20 10:00:00,187.07,189.74,185.89,189.74,4927.0,187.07,189.74,185.89,189.74,4927.0
2022-07-20 10:30:00,189.53,192.74,189.45,192.66,9424.0,189.53,192.74,189.45,192.66,9424.0
2022-07-20 11:00:00,192.43,194.06,192.32,193.78,5100.0,192.43,194.06,192.32,193.78,5100.0
2022-07-20 11:30:00,193.56,194.78,193.17,194.62,9972.0,193.56,194.78,193.17,194.62,9972.0
2022-07-20 12:00:00,194.52,195.59,194.5,195.28,1298.0,194.52,195.59,194.5,195.28,1298.0
2022-07-20 12:30:00,195.39,195.97,193.88,194.59,4391.0,195.39,195.97,193.88,194.59,4391.0
2022-07-20 13:00:00,194.52,194.52,193.12,193.78,3699.0,194.52,194.52,193.12,193.78,3699.0
2022-07-20 13:30:00,194.02,195.17,194.02,194.58,10433.0,194.02,195.17,194.02,194.58,10433.0
2022-07-20 14:00:00,194.71,196.33,194.71,195.33,10142.0,194.71,196.33,194.71,195.33,10142.0
2022-07-20 14:30:00,195.27,196.27,195.26,195.84,9679.0,195.27,196.27,195.26,195.84,9679.0
2022-07-20 15:00:00,196.06,197.07,196.06,197.07,13043.0,196.06,197.07,196.06,197.07,13043.0
2022-07-20 15:30:00,197.08,197.51,196.21,196.24,39512.0,197.08,197.51,196.21,196.24,39512.0
2022-07-21 09:30:00,195.47,199.26,195.47,199.05,4489.0,195.47,199.26,195.47,199.05,4489.0
2022-07-21 10:00:00,199.0,199.29,194.64,194.88,5856.0,199.0,199.29,194.64,194.88,5856.0
2022-07-21 10:30:00,195.36,197.32,195.23,196.61,3101.0,195.36,197.32,195.23,196.61,3101.0
2022-07-21 11:00:00,196.18,197.21,195.5,195.87,5352.0,196.18,197.21,195.5,195.87,5352.0
2022-07-21 11:30:00,196.49,196.99,195.86,196.96,12496.0,196.49,196.99,195.86,196.96,12496.0
2022-07-21 12:00:00,196.89,198.38,196.87,198.38,6011.0,196.89,198.38,196.87,198.38,6011.0
2022-07-21 12:30:00,198.42,198.42,197.79,198.36,4254.0,198.42,198.42,197.79,198.36,4254.0
2022-07-21 13:00:00,198.36,198.75,197.54,198.5,3897.0,198.36,198.75,197.54,198.5,3897.0
2022-07-21 13:30:00,198.24,198.33,197.75,198.15,4264.0,198.24,198.33,197.75,198.15,4264.0
2022-07-21 14:00:00,198.75,199.37,198.75,199.01,9316.0,198.75,199.37,198.75,199.01,9316.0
2022-07-21 14:30:00,199.06,199.3,198.53,199.12,3231.0,199.06,199.3,198.53,199.12,3231.0
2022-07-21 15:00:00,198.9,199.24,197.95,198.09,8016.0,198.9,199.24,197.95,198.09,8016.0
2022-07-21 15:30:00,198.26,199.38,197.57,199.23,21472.0,198.26,199.38,197.57,199.23,21472.0
2022-07-22 09:30:00,199.71,200.92,197.43,199.2,9142.0,199.71,200.92,197.43,199.2,9142.0
2022-07-22 10:00:00,197.71,199.5,197.26,199.5,6405.0,197.71,199.5,197.26,199.5,6405.0
2022-07-22 10:30:00,199.17,199.31,197.18,197.18,11946.0,199.17,199.31,197.18,197.18,11946.0
2022-07-22 11:00:00,196.95,197.41,196.29,196.47,6203.0,196.95,197.41,196.29,196.47,6203.0
2022-07-22 11:30:00,196.47,197.54,195.92,197.36,7378.0,196.47,197.54,195.92,197.36,7378.0
2022-07-22 12:00:00,197.7,197.87,196.87,196.88,9055.0,197.7,197.87,196.87,196.88,9055.0
2022-07-22 12:30:00,197.01,197.06,195.6,196.03,5025.0,197.01,197.06,195.6,196.03,5025.0
2022-07-22 13:00:00,195.89,195.91,194.4,194.73,2750.0,195.89,195.91,194.4,194.73,2750.0
2022-07-22 13:30:00,194.53,194.55,193.71,193.97,5514.0,194.53,194.55,193.71,193.97,5514.0
2022-07-22 14:00:00,193.94,193.94,192.85,192.85,10704.0,193.94,193.94,192.85,192.85,10704.0
2022-07-22 14:30:00,192.86,194.24,192.59,194.08,5045.0,192.86,194.24,192.59,194.08,5045.0
2022-07-22 15:00:00,193.92,194.71,193.34,194.62,3440.0,193.92,194.71,193.34,194.62,3440.0
2022-07-22 15:30:00,194.7,195.57,194.6,195.57,21135.0,194.7,195.57,194.6,195.57,21135.0
2022-07-25 09:30:00,195.21,195.21,190.95,193.61,3284.0,195.21,195.21,190.95,193.61,3284.0
2022-07-25 10:00:00,192.78,193.1,191.59,192.25,4083.0,192.78,193.1,191.59,192.25,4083.0
2022-07-25 10:30:00,192.51,193.33,192.39,192.9,4052.0,192.51,193.33,192.39,192.9,4052.0
2022-07-25 11:00:00,192.74,193.16,192.12,193.16,4260.0,192.74,193.16,192.12,193.16,4260.0
2022-07-25 11:30:00,194.03,194.03,192.84,193.04,2650.0,194.03,194.03,192.84,193.04,2650.0
2022-07-25 12:00:00,192.9,192.91,191.72,191.8,2930.0,192.9,192.91,191.72,191.8,2930.0
2022-07-25 12:30:00,191.85,192.88,191.85,192.1,4325.0,191.85,192.88,191.85,192.1,4325.0
2022-07-25 13:00:00,192.02,192.42,191.46,191.62,1759.0,192.02,192.42,191.46,191.62,1759.0
2022-07-25 13:30:00,191.71,191.71,190.98,191.47,3800.0,191.71,191.71,190.98,191.47,3800.0
2022-07-25 14:00:00,191.39,191.39,190.82,190.9,3900.0,191.39,191.39,190.82,190.9,3900.0
2022-07-25 14:30:00,190.81,190.87,189.97,190.53,2301.0,190.81,190.87,189.97,190.53,2301.0
2022-07-25 15:00:00,190.48,190.61,189.72,190.33,4349.0,190.48,190.61,189.72,190.33,4349.0
2022-07-25 15:30:00,190.42,192.1,190.18,191.8,27586.0,190.42,192.1,190.18,191.8,27586.0
2022-07-26 09:30:00,191.14,191.14,186.12,186.46,16089.0,191.14,191.14,186.12,186.46,16089.0
2022-07-26 10:00:00,186.35,186.64,184.01,184.67,37231.0,186.35,186.64,184.01,184.67,37231.0
2022-07-26 10:30:00,184.61,184.61,183.01,184.05,8013.0,184.61,184.61,183.01,184.05,8013.0
2022-07-26 11:00:00,184.04,186.1,183.6,185.01,18061.0,184.04,186.1,183.6,185.01,18061.0
2022-07-26 11:30:00,184.76,184.76,184.01,184.25,8067.0,184.76,184.76,184.01,184.25,8067.0
2022-07-26 12:00:00,184.19,184.56,184.08,184.44,6398.0,184.19,184.56,184.08,184.44,6398.0
2022-07-26 12:30:00,184.65,184.65,183.98,184.51,8232.0,184.65,184.65,183.98,184.51,8232.0
2022-07-26 13:00:00,184.46,184.96,184.32,184.96,2200.0,184.46,184.96,184.32,184.96,2200.0
2022-07-26 13:30:00,185.02,185.25,184.05,185.25,9700.0,185.02,185.25,184.05,185.25,9700.0
2022-07-26 14:00:00,185.41,186.26,185.11,185.25,6503.0,185.41,186.26,185.11,185.25,6503.0
2022-07-26 14:30:00,185.22,186.63,185.22,186.63,7720.0,185.22,186.63,185.22,186.63,7720.0
2022-07-26 15:00:00,186.58,186.9,186.09,186.49,9732.0,186.58,186.9,186.09,186.49,9732.0
2022-07-26 15:30:00,186.47,187.26,186.36,186.96,31298.0,186.47,187.26,186.36,186.96,31298.0
2022-07-27 09:30:00,190.87,192.67,190.75,192.45,4865.0,190.87,192.67,190.75,192.45,4865.0
2022-07-27 10:00:00,191.71,192.96,191.36,191.44,4367.0,191.71,192.96,191.36,191.44,4367.0
2022-07-27 10:30:00,191.44,192.13,190.89,192.04,1400.0,191.44,192.13,190.89,192.04,1400.0
2022-07-27 11:00:00,192.31,192.88,192.15,192.63,5880.0,192.31,192.88,192.15,192.63,5880.0
2022-07-27 11:30:00,192.63,192.95,192.12,192.95,3285.0,192.63,192.95,192.12,192.95,3285.0
2022-07-27 12:00:00,192.7,193.35,192.65,193.31,2911.0,192.7,193.35,192.65,193.31,2911.0
2022-07-27 12:30:00,193.21,193.21,192.48,192.72,5359.0,193.21,193.21,192.48,192.72,5359.0
2022-07-27 13:00:00,192.72,192.99,192.45,192.7,5368.0,192.72,192.99,192.45,192.7,5368.0
2022-07-27 13:30:00,192.77,193.22,192.59,192.94,6016.0,192.77,193.22,192.59,192.94,6016.0
2022-07-27 14:00:00,193.38,194.24,192.62,194.2,3330.0,193.38,194.24,192.62,194.2,3330.0
2022-07-27 14:30:00,194.09,196.65,193.92,195.52,9051.0,194.09,196.65,193.92,195.52,9051.0
2022-07-27 15:00:00,195.53,197.11,195.01,197.11,16124.0,195.53,197.11,195.01,197.11,16124.0
2022-07-27 15:30:00,197.11,197.67,196.71,196.81,40560.0,197.11,197.67,196.71,196.81,40560.0
2022-07-28 09:30:00,197.44,197.44,193.36,193.36,3165.0,197.44,197.44,193.36,193.36,3165.0
2022-07-28 10:00:00,193.79,195.78,193.79,194.45,1900.0,193.79,195.78,193.79,194.45,1900.0
2022-07-28 10:30:00,195.03,196.98,194.66,196.95,2737.0,195.03,196.98,194.66,196.95,2737.0
2022-07-28 11:00:00,197.79,200.23,197.79,200.22,2500.0,197.79,200.23,197.79,200.22,2500.0
2022-07-28 11:30:00,200.27,200.53,199.77,200.38,3669.0,200.27,200.53,199.77,200.38,3669.0
2022-07-28 12:00:00,200.12,200.33,199.64,200.2,3139.0,200.12,200.33,199.64,200.2,3139.0
2022-07-28 12:30:00,200.24,200.3,199.98,200.19,1900.0,200.24,200.3,199.98,200.19,1900.0
2022-07-28 13:00:00,200.11,201.6,199.62,201.49,5176.0,200.11,201.6,199.62,201.49,5176.0
2022-07-28 13:30:00,201.64,202.62,201.49,202.39,2890.0,201.64,202.62,201.49,202.39,2890.0
2022-07-28 14:00:00,202.3,202.3,201.55,201.77,1300.0,202.3,202.3,201.55,201.77,1300.0
2022-07-28 14:30:00,201.76,203.06,201.58,202.79,3911.0,201.76,203.06,201.58,202.79,3911.0
2022-07-28 15:00:00,203.18,203.25,202.41,202.9,4200.0,203.18,203.25,202.41,202.9,4200.0
2022-07-28 15:30:00,202.97,203.2,202.36,202.78,19251.0,202.97,203.2,202.36,202.78,19251.0
2022-07-29 09:30:00,201.49,203.93,199.92,203.66,3425.0,201.49,203.93,199.92,203.66,3425.0
2022-07-29 10:00:00,203.05,204.99,203.01,204.99,1975.0,203.05,204.99,203.01,204.99,1975.0
2022-07-29 10:30:00,204.55,204.55,202.96,202.97,12461.0,204.55,204.55,202.96,202.97,12461.0
2022-07-29 11:00:00,202.63,203.05,202.13,202.48,2526.0,202.63,203.05,202.13,202.48,2526.0
2022-07-29 11:30:00,202.75,203.51,202.3,203.19,2700.0,202.75,203.51,202.3,203.19,2700.0
2022-07-29 12:00:00,203.24,203.57,203.15,203.46,3244.0,203.24,203.57,203.15,203.46,3244.0
2022-07-29 12:30:00,203.46,204.41,203.31,204.34,2802.0,203.46,204.41,203.31,204.34,2802.0
2022-07-29 13:00:00,204.12,204.35,204.06,204.21,2017.0,204.12,204.35,204.06,204.21,2017.0
2022-07-29 13:30:00,204.42,204.81,204.3,204.65,2633.0,204.42,204.81,204.3,204.65,2633.0
2022-07-29 14:00:00,204.8,205.6,204.75,205.6,2900.0,204.8,205.6,204.75,205.6,2900.0
2022-07-29 14:30:00,205.6,205.75,205.42,205.65,3361.0,205.6,205.75,205.42,205.65,3361.0
2022-07-29 15:00:00,205.72,206.59,205.66,206.59,4875.0,205.72,206.59,205.66,206.59,4875.0
2022-07-29 15:30:00,206.52,206.74,205.78,205.95,35290.0,206.52,206.74,205.78,205.95,35290.0
2022-08-01 09:30:00,203.13,204.83,200.69,203.87,7537.0,203.13,204.83,200.69,203.87,7537.0
2022-08-01 10:00:00,203.86,204.95,203.09,203.84,5521.0,203.86,204.95,203.09,203.84,5521.0
2022-08-01 10:30:00,204.34,208.25,203.86,207.98,3259.0,204.34,208.25,203.86,207.98,3259.0
2022-08-01 11:00:00,207.87,207.87,207.14,207.53,3600.0,207.87,207.87,207.14,207.53,3600.0
2022-08-01 11:30:00,206.94,207.72,206.25,207.13,2400.0,206.94,207.72,206.25,207.13,2400.0
2022-08-01 12:00:00,206.93,207.21,206.33,206.93,2982.0,206.93,207.21,206.33,206.93,2982.0
2022-08-01 12:30:00,207.52,207.52,206.17,206.59,3960.0,207.52,207.52,206.17,206.59,3960.0
2022-08-01 13:00:00,206.22,206.42,204.87,205.85,7607.0,206.22,206.42,204.87,205.85,7607.0
2022-08-01 13:30:00,205.95,206.02,203.18,204.75,32940.0,205.95,206.02,203.18,204.75,32940.0
2022-08-01 14:00:00,204.89,206.49,204.88,206.03,10233.0,204.89,206.49,204.88,206.03,10233.0
2022-08-01 14:30:00,206.25,207.62,206.14,207.62,7300.0,206.25,207.62,206.14,207.62,7300.0
2022-08-01 15:00:00,207.54,207.94,206.7,206.83,23391.0,207.54,207.94,206.7,206.83,23391.0
2022-08-01 15:30:00,206.92,207.2,205.92,206.61,29671.0,206.92,207.2,205.92,206.61,29671.0
2022-08-02 09:30:00,203.09,207.14,203.09,206.27,13163.0,203.09,207.14,203.09,206.27,13163.0
2022-08-02 10:00:00,205.96,206.6,205.04,206.02,14275.0,205.96,206.6,205.04,206.02,14275.0
2022-08-02 10:30:00,206.01,207.31,205.26,206.14,30011.0,206.01,207.31,205.26,206.14,30011.0
2022-08-02 11:00:00,206.34,206.34,203.95,204.36,9161.0,206.34,206.34,203.95,204.36,9161.0
2022-08-02 11:30:00,204.32,206.62,203.95,206.62,10648.0,204.32,206.62,203.95,206.62,10648.0
2022-08-02 12:00:00,207.88,208.89,207.5,208.75,3039.0,207.88,208.89,207.5,208.75,3039.0
2022-08-02 12:30:00,208.95,210.44,208.95,209.76,8169.0,208.95,210.44,208.95,209.76,8169.0
2022-08-02 13:00:00,209.74,210.01,209.0,209.17,7622.0,209.74,210.01,209.0,209.17,7622.0
2022-08-02 13:30:00,209.17,209.17,207.72,208.93,12181.0,209.17,209.17,207.72,208.93,12181.0
2022-08-02 14:00:00,208.81,210.27,208.81,210.27,14637.0,208.81,210.27,208.81,210.27,14637.0
2022-08-02 14:30:00,210.46,211.2,210.45,210.71,9545.0,210.46,211.2,210.45,210.71,9545.0
2022-08-02 15:00:00,210.79,211.5,210.33,211.5,14667.0,210.79,211.5,210.33,211.5,14667.0
2022-08-02 15:30:00,211.52,211.64,210.73,211.47,49123.0,211.52,211.64,210.73,211.47,49123.0
2022-08-03 09:30:00,212.37,219.24,212.37,219.18,21009.0,212.37,219.24,212.37,219.18,21009.0
2022-08-03 10:00:00,219.12,221.23,218.93,220.66,22777.0,219.12,221.23,218.93,220.66,22777.0
2022-08-03 10:30:00,220.7,222.26,219.58,221.96,29581.0,220.7,222.26,219.58,221.96,29581.0
2022-08-03 11:00:00,221.69,223.48,221.41,223.48,10586.0,221.69,223.48,221.41,223.48,10586.0
2022-08-03 11:30:00,223.53,224.13,222.9,224.13,11597.0,223.53,224.13,222.9,224.13,11597.0
2022-08-03 12:00:00,224.0,224.1,223.3,223.84,8763.0,224.0,224.1,223.3,223.84,8763.0
2022-08-03 12:30:00,223.76,225.87,223.75,225.71,8811.0,223.76,225.87,223.75,225.71,8811.0
2022-08-03 13:00:00,225.82,226.54,224.84,225.51,14882.0,225.82,226.54,224.84,225.51,14882.0
2022-08-03 13:30:00,225.35,225.44,224.23,224.77,8440.0,225.35,225.44,224.23,224.77,8440.0
2022-08-03 14:00:00,224.53,225.47,224.53,225.14,6138.0,224.53,225.47,224.53,225.14,6138.0
2022-08-03 14:30:00,225.23,226.19,224.94,225.77,15341.0,225.23,226.19,224.94,225.77,15341.0
2022-08-03 15:00:00,225.67,225.87,224.74,225.35,10118.0,225.67,225.87,224.74,225.35,10118.0
2022-08-03 15:30:00,225.53,226.84,225.19,225.37,50716.0,225.53,226.84,225.19,225.37,50716.0
2022-08-04 09:30:00,223.99,224.37,219.97,223.36,17688.0,223.99,224.37,219.97,223.36,17688.0
2022-08-04 10:00:00,223.25,224.23,223.08,223.7,11322.0,223.25,224.23,223.08,223.7,11322.0
2022-08-04 10:30:00,223.93,223.93,221.88,223.26,14721.0,223.93,223.93,221.88,223.26,14721.0
2022-08-04 11:00:00,223.26,223.53,222.23,222.92,13717.0,223.26,223.53,222.23,222.92,13717.0
2022-08-04 11:30:00,223.0,223.91,222.46,223.66,14779.0,223.0,223.91,222.46,223.66,14779.0
2022-08-04 12:00:00,223.73,224.64,223.56,224.35,12027.0,223.73,224.64,223.56,224.35,12027.0
2022-08-04 12:30:00,224.26,224.57,223.53,223.72,4299.0,224.26,224.57,223.53,223.72,4299.0
2022-08-04 13:00:00,223.72,224.84,223.61,224.76,11100.0,223.72,224.84,223.61,224.76,11100.0
2022-08-04 13:30:00,225.0,225.09,224.43,224.75,11486.0,225.0,225.09,224.43,224.75,11486.0
2022-08-04 14:00:00,224.63,225.16,223.79,225.16,20311.0,224.63,225.16,223.79,225.16,20311.0
2022-08-04 14:30:00,225.43,226.07,225.05,225.63,18737.0,225.43,226.07,225.05,225.63,18737.0
2022-08-04 15:00:00,225.63,226.01,224.89,226.01,14479.0,225.63,226.01,224.89,226.01,14479.0
2022-08-04 15:30:00,225.98,227.38,225.44,226.46,50451.0,225.98,227.38,225.44,226.46,50451.0
2022-08-05 09:30:00,251.82,276.88,247.38,257.52,116978.0,251.82,276.88,247.38,257.52,116978.0
2022-08-05 10:00:00,257.52,263.36,255.93,260.26,60178.0,257.52,263.36,255.93,260.26,60178.0
2022-08-05 10:30:00,260.26,260.67,256.39,256.63,42777.0,260.26,260.67,256.39,256.63,42777.0
2022-08-05 11:00:00,256.22,256.65,251.4,252.57,33535.0,256.22,256.65,251.4,252.57,33535.0
2022-08-05 11:30:00,252.27,255.31,252.11,254.76,13917.0,252.27,255.31,252.11,254.76,13917.0
2022-08-05 12:00:00,254.76,257.1,254.3,256.72,14155.0,254.76,257.1,254.3,256.72,14155.0
2022-08-05 12:30:00,256.71,259.95,255.94,259.59,15841.0,256.71,259.95,255.94,259.59,15841.0
2022-08-05 13:00:00,259.56,260.13,258.9,259.38,17577.0,259.56,260.13,258.9,259.38,17577.0
2022-08-05 13:30:00,259.67,260.19,256.69,259.13,22106.0,259.67,260.19,256.69,259.13,22106.0
2022-08-05 14:00:00,258.84,259.38,258.33,258.33,9071.0,258.84,259.38,258.33,258.33,9071.0
2022-08-05 14:30:00,258.2,259.62,258.04,259.2,9200.0,258.2,259.62,258.04,259.2,9200.0
2022-08-05 15:00:00,259.4,260.27,258.66,258.72,14656.0,259.4,260.27,258.66,258.72,14656.0
2022-08-05 15:30:00,258.38,258.91,254.91,255.25,78257.0,258.38,258.91,254.91,255.25,78257.0
2022-08-08 09:30:00,256.01,266.06,253.26,265.2,21866.0,256.01,266.06,253.26,265.2,21866.0
2022-08-08 10:00:00,266.27,269.1,265.69,266.13,17865.0,266.27,269.1,265.69,266.13,17865.0
2022-08-08 10:30:00,266.93,268.85,266.85,268.74,14150.0,266.93,268.85,266.85,268.74,14150.0
2022-08-08 11:00:00,269.9,270.35,264.8,264.8,13857.0,269.9,270.35,264.8,264.8,13857.0
2022-08-08 11:30:00,264.88,265.12,262.33,264.33,9000.0,264.88,265.12,262.33,264.33,9000.0
2022-08-08 12:00:00,264.46,265.51,263.48,264.92,15559.0,264.46,265.51,263.48,264.92,15559.0
2022-08-08 12:30:00,264.73,266.57,264.51,265.79,5219.0,264.73,266.57,264.51,265.79,5219.0
2022-08-08 13:00:00,266.1,267.57,265.07,265.73,8346.0,266.1,267.57,265.07,265.73,8346.0
2022-08-08 13:30:00,265.41,265.85,264.78,265.56,14004.0,265.41,265.85,264.78,265.56,14004.0
2022-08-08 14:00:00,265.36,265.44,263.16,263.38,16852.0,265.36,265.44,263.16,263.38,16852.0
2022-08-08 14:30:00,263.4,263.92,262.74,262.74,14718.0,263.4,263.92,262.74,262.74,14718.0
2022-08-08 15:00:00,262.73,263.42,261.96,262.15,28697.0,262.73,263.42,261.96,262.15,28697.0
2022-08-08 15:30:00,261.91,263.77,260.66,260.66,83520.0,261.91,263.77,260.66,260.66,83520.0
2022-08-09 09:30:00,260.03,262.75,258.06,258.06,9506.0,260.03,262.75,258.06,258.06,9506.0
2022-08-09 10:00:00,257.99,264.67,257.99,264.36,20513.0,257.99,264.67,257.99,264.36,20513.0
2022-08-09 10:30:00,264.58,265.9,263.59,265.71,10092.0,264.58,265.9,263.59,265.71,10092.0
2022-08-09 11:00:00,265.77,265.77,263.44,264.82,8057.0,265.77,265.77,263.44,264.82,8057.0
2022-08-09 11:30:00,264.54,265.24,263.34,263.64,9151.0,264.54,265.24,263.34,263.64,9151.0
2022-08-09 12:00:00,263.55,263.55,262.11,262.11,13694.0,263.55,263.55,262.11,262.11,13694.0
2022-08-09 12:30:00,262.21,264.05,262.21,263.78,3381.0,262.21,264.05,262.21,263.78,3381.0
2022-08-09 13:00:00,263.92,264.04,262.15,262.31,13184.0,263.92,264.04,262.15,262.31,13184.0
2022-08-09 13:30:00,262.37,262.51,261.45,261.71,16093.0,262.37,262.51,261.45,261.71,16093.0
2022-08-09 14:00:00,261.76,262.06,260.53,261.34,11467.0,261.76,262.06,260.53,261.34,11467.0
2022-08-09 14:30:00,261.31,261.56,260.92,261.21,9478.0,261.31,261.56,260.92,261.21,9478.0
2022-08-09 15:00:00,261.22,261.77,260.25,261.48,12576.0,261.22,261.77,260.25,261.48,12576.0
2022-08-09 15:30:00,261.55,261.59,260.41,260.83,30823.0,261.55,261.59,260.41,260.83,30823.0
2022-08-10 09:30:00,269.09,273.1,264.65,267.95,12119.0,269.09,273.1,264.65,267.95,12119.0
2022-08-10 10:00:00,266.98,271.0,266.45,270.85,9597.0,266.98,271.0,266.45,270.85,9597.0
2022-08-10 10:30:00,271.11,274.48,270.55,273.49,19066.0,271.11,274.48,270.55,273.49,19066.0
2022-08-10 11:00:00,273.75,273.78,269.57,271.77,9708.0,273.75,273.78,269.57,271.77,9708.0
2022-08-10 11:30:00,272.12,272.12,268.18,268.68,6757.0,272.12,272.12,268.18,268.68,6757.0
2022-08-10 12:00:00,269.0,269.21,267.75,268.06,6780.0,269.0,269.21,267.75,268.06,6780.0
2022-08-10 12:30:00,267.94,268.11,266.69,268.0,7990.0,267.94,268.11,266.69,268.0,7990.0
2022-08-10 13:00:00,267.74,267.96,266.49,267.45,8949.0,267.74,267.96,266.49,267.45,8949.0
2022-08-10 13:30:00,267.34,269.0,266.88,268.58,5010.0,267.34,269.0,266.88,268.58,5010.0
2022-08-10 14:00:00,268.54,269.16,268.09,268.7,4416.0,268.54,269.16,268.09,268.7,4416.0
2022-08-10 14:30:00,268.93,269.19,267.64,267.73,11771.0,268.93,269.19,267.64,267.73,11771.0
2022-08-10 15:00:00,267.56,269.47,267.56,269.47,6928.0,267.56,269.47,267.56,269.47,6928.0
2022-08-10 15:30:00,269.26,271.75,269.03,271.38,43436.0,269.26,271.75,269.03,271.38,43436.0
2022-08-11 09:30:00,272.67,272.67,268.27,268.27,7046.0,272.67,272.67,268.27,268.27,7046.0
2022-08-11 10:00:00,268.96,270.21,267.95,268.2,15510.0,268.96,270.21,267.95,268.2,15510.0
2022-08-11 10:30:00,267.87,269.69,266.55,267.38,10150.0,267.87,269.69,266.55,267.38,10150.0
2022-08-11 11:00:00,267.23,267.65,263.74,263.98,12166.0,267.23,267.65,263.74,263.98,12166.0
2022-08-11 11:30:00,263.81,264.16,260.21,260.92,19505.0,263.81,264.16,260.21,260.92,19505.0
2022-08-11 12:00:00,260.75,261.52,259.8,261.27,15981.0,260.75,261.52,259.8,261.27,15981.0
2022-08-11 12:30:00,261.45,261.55,260.08,260.78,14032.0,261.45,261.55,260.08,260.78,14032.0
2022-08-11 13:00:00,260.87,261.1,260.12,260.74,11006.0,260.87,261.1,260.12,260.74,11006.0
2022-08-11 13:30:00,260.76,261.49,260.39,260.55,8163.0,260.76,261.49,260.39,260.55,8163.0
2022-08-11 14:00:00,260.54,260.67,258.17,259.14,8778.0,260.54,260.67,258.17,259.14,8778.0
2022-08-11 14:30:00,259.05,259.58,258.5,258.7,11106.0,259.05,259.58,258.5,258.7,11106.0
2022-08-11 15:00:00,258.76,259.41,258.52,259.06,12636.0,258.76,259.41,258.52,259.06,12636.0
2022-08-11 15:30:00,259.13,259.23,257.18,257.6,101832.0,259.13,259.23,257.18,257.6,101832.0
2022-08-12 09:30:00,258.88,260.72,254.02,258.78,10676.0,258.88,260.72,254.02,258.78,10676.0
2022-08-12 10:00:00,258.84,263.03,257.07,262.65,5175.0,258.84,263.03,257.07,262.65,5175.0
2022-08-12 10:30:00,262.4,264.34,261.9,262.23,10879.0,262.4,264.34,261.9,262.23,10879.0
2022-08-12 11:00:00,262.29,263.66,261.83,262.03,15148.0,262.29,263.66,261.83,262.03,15148.0
2022-08-12 11:30:00,261.49,262.58,260.89,260.89,10493.0,261.49,262.58,260.89,260.89,10493.0
2022-08-12 12:00:00,261.06,262.8,260.62,261.62,21335.0,261.06,262.8,260.62,261.62,21335.0
2022-08-12 12:30:00,261.94,263.12,261.18,262.37,9337.0,261.94,263.12,261.18,262.37,9337.0
2022-08-12 13:00:00,262.13,263.13,261.26,262.57,81822.0,262.13,263.13,261.26,262.57,81822.0
2022-08-12 13:30:00,262.54,263.16,261.47,261.47,10591.0,262.54,263.16,261.47,261.47,10591.0
2022-08-12 14:00:00,261.57,262.86,261.44,262.29,9544.0,261.57,262.86,261.44,262.29,9544.0
2022-08-12 14:30:00,262.29,263.75,261.74,263.75,22021.0,262.29,263.75,261.74,263.75,22021.0
2022-08-12 15:00:00,263.92,265.47,263.42,264.9,18109.0,263.92,265.47,263.42,264.9,18109.0
2022-08-12 15:30:00,265.0,265.78,264.27,264.87,52736.0,265.0,265.78,264.27,264.87,52736.0
2022-08-15 09:30:00,265.12,271.51,264.3,269.78,13340.0,265.12,271.51,264.3,269.78,13340.0
2022-08-15 10:00:00,269.84,270.62,267.61,268.36,12191.0,269.84,270.62,267.61,268.36,12191.0
2022-08-15 10:30:00,268.11,270.0,267.66,269.77,5398.0,268.11,270.0,267.66,269.77,5398.0
2022-08-15 11:00:00,270.03,271.82,270.02,271.29,10510.0,270.03,271.82,270.02,271.29,10510.0
2022-08-15 11:30:00,271.26,272.4,271.26,272.29,5104.0,271.26,272.4,271.26,272.29,5104.0
2022-08-15 12:00:00,272.45,273.58,271.73,272.48,14384.0,272.45,273.58,271.73,272.48,14384.0
2022-08-15 12:30:00,272.46,272.46,271.03,271.94,5184.0,272.46,272.46,271.03,271.94,5184.0
2022-08-15 13:00:00,271.88,273.71,271.87,273.23,10390.0,271.88,273.71,271.87,273.23,10390.0
2022-08-15 13:30:00,273.43,273.81,273.08,273.49,13026.0,273.43,273.81,273.08,273.49,13026.0
2022-08-15 14:00:00,273.5,274.17,271.77,271.78,7216.0,273.5,274.17,271.77,271.78,7216.0
2022-08-15 14:30:00,271.89,272.9,271.88,272.36,6658.0,271.89,272.9,271.88,272.36,6658.0
2022-08-15 15:00:00,272.37,273.38,272.26,272.99,6931.0,272.37,273.38,272.26,272.99,6931.0
2022-08-15 15:30:00,272.93,272.93,271.46,272.15,28512.0,272.93,272.93,271.46,272.15,28512.0
2022-08-16 09:30:00,268.0,271.68,268.0,270.86,25892.0,268.0,271.68,268.0,270.86,25892.0
2022-08-16 10:00:00,270.06,270.06,267.26,268.18,11144.0,270.06,270.06,267.26,268.18,11144.0
2022-08-16 10:30:00,267.76,269.41,266.63,268.87,10871.0,267.76,269.41,266.63,268.87,10871.0
2022-08-16 11:00:00,269.63,270.21,269.01,269.21,9898.0,269.63,270.21,269.01,269.21,9898.0
2022-08-16 11:30:00,269.44,271.73,269.25,271.25,10741.0,269.44,271.73,269.25,271.25,10741.0
2022-08-16 12:00:00,271.23,271.52,269.1,269.11,5605.0,271.23,271.52,269.1,269.11,5605.0
2022-08-16 12:30:00,269.17,270.63,269.16,270.25,6255.0,269.17,270.63,269.16,270.25,6255.0
2022-08-16 13:00:00,270.1,270.11,268.0,268.75,8690.0,270.1,270.11,268.0,268.75,8690.0
2022-08-16 13:30:00,268.75,269.9,268.75,269.46,9665.0,268.75,269.9,268.75,269.46,9665.0
2022-08-16 14:00:00,269.4,269.76,268.57,268.63,13872.0,269.4,269.76,268.57,268.63,13872.0
2022-08-16 14:30:00,268.64,268.64,266.9,268.4,13572.0,268.64,268.64,266.9,268.4,13572.0
2022-08-16 15:00:00,268.46,270.0,267.98,269.86,16773.0,268.46,270.0,267.98,269.86,16773.0
2022-08-16 15:30:00,269.94,272.17,269.8,271.77,39416.0,269.94,272.17,269.8,271.77,39416.0
2022-08-17 09:30:00,266.15,270.09,264.94,269.35,13293.0,266.15,270.09,264.94,269.35,13293.0
2022-08-17 10:00:00,269.74,269.74,267.25,268.32,2715.0,269.74,269.74,267.25,268.32,2715.0
2022-08-17 10:30:00,268.28,269.37,267.37,268.41,3518.0,268.28,269.37,267.37,268.41,3518.0
2022-08-17 11:00:00,268.48,270.36,268.19,270.07,3218.0,268.48,270.36,268.19,270.07,3218.0
2022-08-17 11:30:00,270.05,270.05,267.94,268.54,2869.0,270.05,270.05,267.94,268.54,2869.0
2022-08-17 12:00:00,268.23,269.02,267.92,268.52,2000.0,268.23,269.02,267.92,268.52,2000.0
2022-08-17 12:30:00,268.94,270.03,268.5,269.43,2187.0,268.94,270.03,268.5,269.43,2187.0
2022-08-17 13:00:00,269.76,269.94,267.97,268.56,4009.0,269.76,269.94,267.97,268.56,4009.0
2022-08-17 13:30:00,269.1,269.36,268.18,268.19,2200.0,269.1,269.36,268.18,268.19,2200.0
2022-08-17 14:00:00,268.34,269.46,267.2,267.99,7306.0,268.34,269.46,267.2,267.99,7306.0
2022-08-17 14:30:00,268.26,268.85,267.95,268.66,5000.0,268.26,268.85,267.95,268.66,5000.0
2022-08-17 15:00:00,268.4,268.96,267.4,267.52,8311.0,268.4,268.96,267.4,267.52,8311.0
2022-08-17 15:30:00,267.67,269.37,267.18,269.19,22987.0,267.67,269.37,267.18,269.19,22987.0
2022-08-18 09:30:00,270.09,270.09,265.7,266.31,7280.0,270.09,270.09,265.7,266.31,7280.0
2022-08-18 10:00:00,266.13,266.17,264.41,265.37,3015.0,266.13,266.17,264.41,265.37,3015.0
2022-08-18 10:30:00,264.2,266.46,264.09,265.69,6798.0,264.2,266.46,264.09,265.69,6798.0
2022-08-18 11:00:00,265.91,266.08,264.93,265.17,3800.0,265.91,266.08,264.93,265.17,3800.0
2022-08-18 11:30:00,265.38,266.56,265.29,265.53,4440.0,265.38,266.56,265.29,265.53,4440.0
2022-08-18 12:00:00,265.6,265.73,264.18,264.22,12253.0,265.6,265.73,264.18,264.22,12253.0
2022-08-18 12:30:00,264.22,265.44,264.22,265.44,2933.0,264.22,265.44,264.22,265.44,2933.0
2022-08-18 13:00:00,264.96,265.77,264.91,265.29,3805.0,264.96,265.77,264.91,265.29,3805.0
2022-08-18 13:30:00,265.93,266.59,265.16,265.5,4040.0,265.93,266.59,265.16,265.5,4040.0
2022-08-18 14:00:00,265.46,266.35,265.14,265.57,5500.0,265.46,266.35,265.14,265.57,5500.0
2022-08-18 14:30:00,265.49,266.11,264.87,266.07,8501.0,265.49,266.11,264.87,266.07,8501.0
2022-08-18 15:00:00,266.37,267.27,265.95,266.67,14945.0,266.37,267.27,265.95,266.67,14945.0
2022-08-18 15:30:00,266.66,266.87,265.78,266.48,13046.0,266.66,266.87,265.78,266.48,13046.0
2022-08-19 09:30:00,262.0,262.83,259.03,259.67,6840.0,262.0,262.83,259.03,259.67,6840.0
2022-08-19 10:00:00,259.33,260.65,258.49,258.57,8393.0,259.33,260.65,258.49,258.57,8393.0
2022-08-19 10:30:00,258.87,259.86,258.3,258.32,8490.0,258.87,259.86,258.3,258.32,8490.0
2022-08-19 11:00:00,258.51,258.91,257.01,257.92,15735.0,258.51,258.91,257.01,257.92,15735.0
2022-08-19 11:30:00,257.97,258.56,257.48,258.08,8449.0,257.97,258.56,257.48,258.08,8449.0
2022-08-19 12:00:00,258.08,258.46,257.54,257.97,10510.0,258.08,258.46,257.54,257.97,10510.0
2022-08-19 12:30:00,257.97,259.45,257.97,258.68,4958.0,257.97,259.45,257.97,258.68,4958.0
2022-08-19 13:00:00,258.63,258.9,257.35,257.6,9972.0,258.63,258.9,257.35,257.6,9972.0
2022-08-19 13:30:00,257.34,258.28,256.96,258.2,15602.0,257.34,258.28,256.96,258.2,15602.0
2022-08-19 14:00:00,258.21,258.86,258.04,258.73,10591.0,258.21,258.86,258.04,258.73,10591.0
2022-08-19 14:30:00,258.59,258.59,256.89,257.11,11284.0,258.59,258.59,256.89,257.11,11284.0
2022-08-19 15:00:00,257.09,257.76,256.44,257.71,9432.0,257.09,257.76,256.44,257.71,9432.0
2022-08-19 15:30:00,257.67,258.36,256.57,258.14,48342.0,257.67,258.36,256.57,258.14,48342.0
2022-08-22 09:30:00,252.17,254.14,250.38,252.42,55395.0,252.17,254.14,250.38,252.42,55395.0
2022-08-22 10:00:00,251.9,251.98,249.3,251.21,43114.0,251.9,251.98,249.3,251.21,43114.0
2022-08-22 10:30:00,250.78,251.38,249.63,250.01,12083.0,250.78,251.38,249.63,250.01,12083.0
2022-08-22 11:00:00,250.31,251.95,249.7,251.46,8364.0,250.31,251.95,249.7,251.46,8364.0
2022-08-22 11:30:00,251.05,251.85,250.0,250.91,18328.0,251.05,251.85,250.0,250.91,18328.0
2022-08-22 12:00:00,250.91,251.77,249.91,250.67,15567.0,250.91,251.77,249.91,250.67,15567.0
2022-08-22 12:30:00,250.66,250.66,249.0,249.26,18554.0,250.66,250.66,249.0,249.26,18554.0
2022-08-22 13:00:00,249.38,249.7,248.55,248.55,10916.0,249.38,249.7,248.55,248.55,10916.0
2022-08-22 13:30:00,248.54,248.86,247.55,247.77,15138.0,248.54,248.86,247.55,247.77,15138.0
2022-08-22 14:00:00,247.92,248.8,247.67,248.8,15485.0,247.92,248.8,247.67,248.8,15485.0
2022-08-22 14:30:00,248.59,248.8,247.8,248.51,10920.0,248.59,248.8,247.8,248.51,10920.0
2022-08-22 15:00:00,248.87,249.33,248.35,248.53,8965.0,248.87,249.33,248.35,248.53,8965.0
2022-08-22 15:30:00,248.54,248.71,247.04,248.03,57265.0,248.54,248.71,247.04,248.03,57265.0
2022-08-23 09:30:00,248.49,249.23,246.36,247.53,22615.0,248.49,249.23,246.36,247.53,22615.0
2022-08-23 10:00:00,247.14,249.27,245.26,247.11,39832.0,247.14,249.27,245.26,247.11,39832.0
2022-08-23 10:30:00,246.89,247.82,246.36,246.8,14109.0,246.89,247.82,246.36,246.8,14109.0
2022-08-23 11:00:00,246.56,247.92,246.35,247.26,11314.0,246.56,247.92,246.35,247.26,11314.0
2022-08-23 11:30:00,247.47,248.07,246.48,247.31,11476.0,247.47,248.07,246.48,247.31,11476.0
2022-08-23 12:00:00,247.22,247.22,244.68,245.12,19282.0,247.22,247.22,244.68,245.12,19282.0
2022-08-23 12:30:00,245.24,247.75,245.15,247.47,6100.0,245.24,247.75,245.15,247.47,6100.0
2022-08-23 13:00:00,247.69,247.87,245.85,246.4,15580.0,247.69,247.87,245.85,246.4,15580.0
2022-08-23 13:30:00,246.33,246.38,245.08,246.05,10739.0,246.33,246.38,245.08,246.05,10739.0
2022-08-23 14:00:00,246.2,247.36,245.64,246.82,23168.0,246.2,247.36,245.64,246.82,23168.0
2022-08-23 14:30:00,246.95,247.16,246.02,246.16,17471.0,246.95,247.16,246.02,246.16,17471.0
2022-08-23 15:00:00,246.15,247.31,245.89,247.31,18286.0,246.15,247.31,245.89,247.31,18286.0
2022-08-23 15:30:00,247.33,247.84,246.36,247.15,41706.0,247.33,247.84,246.36,247.15,41706.0
2022-08-24 09:30:00,248.9,251.88,247.86,248.66,16100.0,248.9,251.88,247.86,248.66,16100.0
2022-08-24 10:00:00,248.89,249.47,248.33,248.92,10602.0,248.89,249.47,248.33,248.92,10602.0
2022-08-24 10:30:00,248.9,249.36,248.24,249.36,11126.0,248.9,249.36,248.24,249.36,11126.0
2022-08-24 11:00:00,249.28,249.67,248.66,249.67,18267.0,249.28,249.67,248.66,249.67,18267.0
2022-08-24 11:30:00,250.04,250.78,248.64,248.95,8540.0,250.04,250.78,248.64,248.95,8540.0
2022-08-24 12:00:00,248.95,249.17,248.68,248.78,8169.0,248.95,249.17,248.68,248.78,8169.0
2022-08-24 12:30:00,248.53,248.67,247.22,247.55,3483.0,248.53,248.67,247.22,247.55,3483.0
2022-08-24 13:00:00,247.56,248.15,247.53,247.54,10123.0,247.56,248.15,247.53,247.54,10123.0
2022-08-24 13:30:00,247.68,248.85,247.6,248.12,9447.0,247.68,248.85,247.6,248.12,9447.0
2022-08-24 14:00:00,248.12,248.26,247.65,248.12,12397.0,248.12,248.26,247.65,248.12,12397.0
2022-08-24 14:30:00,248.11,248.51,247.59,248.01,7335.0,248.11,248.51,247.59,248.01,7335.0
2022-08-24 15:00:00,247.81,248.06,247.52,247.85,10745.0,247.81,248.06,247.52,247.85,10745.0
2022-08-24 15:30:00,248.06,248.88,246.94,247.14,26273.0,248.06,248.88,246.94,247.14,26273.0
2022-08-25 09:30:00,250.01,251.36,247.37,250.61,9453.0,250.01,251.36,247.37,250.61,9453.0
2022-08-25 10:00:00,250.66,250.66,248.61,248.69,3105.0,250.66,250.66,248.61,248.69,3105.0
2022-08-25 10:30:00,249.19,250.32,249.1,249.14,4683.0,249.19,250.32,249.1,249.14,4683.0
2022-08-25 11:00:00,248.79,248.83,246.91,247.93,3100.0,248.79,248.83,246.91,247.93,3100.0
2022-08-25 11:30:00,247.68,248.69,247.52,248.04,5410.0,247.68,248.69,247.52,248.04,5410.0
2022-08-25 12:00:00,248.11,248.23,246.92,248.23,4400.0,248.11,248.23,246.92,248.23,4400.0
2022-08-25 12:30:00,247.99,249.11,247.99,249.11,2361.0,247.99,249.11,247.99,249.11,2361.0
2022-08-25 13:00:00,248.99,249.41,248.55,248.55,7400.0,248.99,249.41,248.55,248.55,7400.0
2022-08-25 13:30:00,248.64,249.03,248.44,248.83,6869.0,248.64,249.03,248.44,248.83,6869.0
2022-08-25 14:00:00,249.0,249.26,248.8,248.8,8336.0,249.0,249.26,248.8,248.8,8336.0
2022-08-25 14:30:00,248.88,249.25,248.48,249.21,8003.0,248.88,249.25,248.48,249.21,8003.0
2022-08-25 15:00:00,249.25,249.57,249.03,249.2,5923.0,249.25,249.57,249.03,249.2,5923.0
2022-08-25 15:30:00,249.24,250.14,248.85,249.57,34582.0,249.24,250.14,248.85,249.57,34582.0
2022-08-26 09:30:00,247.7,248.22,245.44,247.03,8865.0,247.7,248.22,245.44,247.03,8865.0
2022-08-26 10:00:00,247.87,250.24,246.0,247.37,6112.0,247.87,250.24,246.0,247.37,6112.0
2022-08-26 10:30:00,246.75,246.83,245.29,245.68,4400.0,246.75,246.83,245.29,245.68,4400.0
2022-08-26 11:00:00,245.35,245.36,243.98,244.82,3261.0,245.35,245.36,243.98,244.82,3261.0
2022-08-26 11:30:00,245.2,245.7,244.77,245.0,4300.0,245.2,245.7,244.77,245.0,4300.0
2022-08-26 12:00:00,244.99,245.6,244.71,245.43,9540.0,244.99,245.6,244.71,245.43,9540.0
2022-08-26 12:30:00,245.42,247.27,245.31,247.27,3700.0,245.42,247.27,245.31,247.27,3700.0
2022-08-26 13:00:00,247.18,248.07,246.94,247.83,7631.0,247.18,248.07,246.94,247.83,7631.0
2022-08-26 13:30:00,247.68,247.77,246.86,247.48,6579.0,247.68,247.77,246.86,247.48,6579.0
2022-08-26 14:00:00,247.4,247.6,246.47,246.51,8746.0,247.4,247.6,246.47,246.51,8746.0
2022-08-26 14:30:00,246.41,247.26,246.08,246.42,5844.0,246.41,247.26,246.08,246.42,5844.0
2022-08-26 15:00:00,246.42,246.69,244.83,245.55,9227.0,246.42,246.69,244.83,245.55,9227.0
2022-08-26 15:30:00,245.4,246.25,245.4,245.79,19163.0,245.4,246.25,245.4,245.79,19163.0
2022-08-29 09:30:00,242.02,246.06,234.01,243.45,12896.0,242.02,246.06,234.01,243.45,12896.0
2022-08-29 10:00:00,243.43,246.12,243.24,245.74,6469.0,243.43,246.12,243.24,245.74,6469.0
2022-08-29 10:30:00,245.84,246.31,242.16,242.56,6569.0,245.84,246.31,242.16,242.56,6569.0
2022-08-29 11:00:00,242.7,243.49,241.87,242.35,4022.0,242.7,243.49,241.87,242.35,4022.0
2022-08-29 11:30:00,242.39,243.56,241.79,243.21,2200.0,242.39,243.56,241.79,243.21,2200.0
2022-08-29 12:00:00,243.31,243.84,243.18,243.38,3800.0,243.31,243.84,243.18,243.38,3800.0
2022-08-29 12:30:00,243.18,244.26,242.22,243.9,2700.0,243.18,244.26,242.22,243.9,2700.0
2022-08-29 13:00:00,244.12,244.45,243.31,243.86,3028.0,244.12,244.45,243.31,243.86,3028.0
2022-08-29 13:30:00,244.36,244.82,243.7,244.02,5095.0,244.36,244.82,243.7,244.02,5095.0
2022-08-29 14:00:00,244.0,244.0,242.86,243.22,3100.0,244.0,244.0,242.86,243.22,3100.0
2022-08-29 14:30:00,243.27,243.62,242.69,243.09,4852.0,243.27,243.62,242.69,243.09,4852.0
2022-08-29 15:00:00,243.6,243.87,242.68,242.69,3600.0,243.6,243.87,242.68,242.69,3600.0
2022-08-29 15:30:00,242.48,242.48,240.79,241.62,31973.0,242.48,242.48,240.79,241.62,31973.0
2022-08-30 09:30:00,243.2,245.0,241.58,242.39,9243.0,243.2,245.0,241.58,242.39,9243.0
2022-08-30 10:00:00,241.91,244.05,241.35,242.19,7854.0,241.91,244.05,241.35,242.19,7854.0
2022-08-30 10:30:00,242.13,242.13,238.11,239.89,8075.0,242.13,242.13,238.11,239.89,8075.0
2022-08-30 11:00:00,240.14,240.14,238.29,239.1,4377.0,240.14,240.14,238.29,239.1,4377.0
2022-08-30 11:30:00,238.94,239.12,238.23,238.48,2047.0,238.94,239.12,238.23,238.48,2047.0
2022-08-30 12:00:00,239.52,240.01,238.69,239.33,3607.0,239.52,240.01,238.69,239.33,3607.0
2022-08-30 12:30:00,239.23,239.23,238.51,238.94,2676.0,239.23,239.23,238.51,238.94,2676.0
2022-08-30 13:00:00,238.94,238.94,237.33,237.43,3222.0,238.94,238.94,237.33,237.43,3222.0
2022-08-30 13:30:00,237.35,238.71,237.35,238.13,2800.0,237.35,238.71,237.35,238.13,2800.0
2022-08-30 14:00:00,238.18,238.79,237.84,238.06,4120.0,238.18,238.79,237.84,238.06,4120.0
2022-08-30 14:30:00,238.49,239.25,237.96,239.09,3717.0,238.49,239.25,237.96,239.09,3717.0
2022-08-30 15:00:00,239.67,241.66,239.66,241.52,3894.0,239.67,241.66,239.66,241.52,3894.0
2022-08-30 15:30:00,241.27,242.8,241.1,242.25,26936.0,241.27,242.8,241.1,242.25,26936.0
2022-08-31 09:30:00,242.26,244.91,240.86,244.6,9054.0,242.26,244.91,240.86,244.6,9054.0
2022-08-31 10:00:00,242.99,244.42,242.71,243.66,4252.0,242.99,244.42,242.71,243.66,4252.0
2022-08-31 10:30:00,243.27,243.58,241.74,241.89,8120.0,243.27,243.58,241.74,241.89,8120.0
2022-08-31 11:00:00,241.65,241.65,240.56,240.65,2621.0,241.65,241.65,240.56,240.65,2621.0
2022-08-31 11:30:00,240.25,242.31,240.23,242.31,2709.0,240.25,242.31,240.23,242.31,2709.0
2022-08-31 12:00:00,242.17,242.58,241.29,241.47,4663.0,242.17,242.58,241.29,241.47,4663.0
2022-08-31 12:30:00,241.98,242.02,241.26,241.26,1800.0,241.98,242.02,241.26,241.26,1800.0
2022-08-31 13:00:00,241.02,241.15,240.46,240.95,2300.0,241.02,241.15,240.46,240.95,2300.0
2022-08-31 13:30:00,240.8,241.32,240.52,240.81,3480.0,240.8,241.32,240.52,240.81,3480.0
2022-08-31 14:00:00,240.85,241.56,240.73,241.56,4343.0,240.85,241.56,240.73,241.56,4343.0
2022-08-31 14:30:00,241.52,241.53,240.89,240.98,3539.0,241.52,241.53,240.89,240.98,3539.0
2022-08-31 15:00:00,241.11,243.17,241.11,242.42,3110.0,241.11,243.17,241.11,242.42,3110.0
2022-08-31 15:30:00,242.29,243.43,240.89,240.89,21708.0,242.29,243.43,240.89,240.89,21708.0
2022-09-01 09:30:00,236.81,238.27,234.03,235.92,12237.0,236.81,238.27,234.03,235.92,12237.0
2022-09-01 10:00:00,235.66,236.11,233.7,234.75,9213.0,235.66,236.11,233.7,234.75,9213.0
2022-09-01 10:30:00,234.53,234.53,230.29,230.95,9645.0,234.53,234.53,230.29,230.95,9645.0
2022-09-01 11:00:00,230.88,232.7,230.75,231.38,6225.0,230.88,232.7,230.75,231.38,6225.0
2022-09-01 11:30:00,231.61,232.7,231.08,231.08,5316.0,231.61,232.7,231.08,231.08,5316.0
2022-09-01 12:00:00,231.24,231.96,230.98,231.65,11158.0,231.24,231.96,230.98,231.65,11158.0
2022-09-01 12:30:00,231.49,231.6,231.11,231.57,2400.0,231.49,231.6,231.11,231.57,2400.0
2022-09-01 13:00:00,231.52,233.85,231.51,233.85,3891.0,231.52,233.85,231.51,233.85,3891.0
2022-09-01 13:30:00,233.73,233.87,232.72,232.85,3020.0,233.73,233.87,232.72,232.85,3020.0
2022-09-01 14:00:00,232.73,234.5,232.5,233.81,7732.0,232.73,234.5,232.5,233.81,7732.0
2022-09-01 14:30:00,234.41,235.03,234.2,234.67,4301.0,234.41,235.03,234.2,234.67,4301.0
2022-09-01 15:00:00,234.38,235.74,234.12,234.43,3200.0,234.38,235.74,234.12,234.43,3200.0
2022-09-01 15:30:00,234.77,237.21,234.48,237.01,26742.0,234.77,237.21,234.48,237.01,26742.0
2022-09-02 09:30:00,240.18,240.18,235.01,236.46,13351.0,240.18,240.18,235.01,236.46,13351.0
2022-09-02 10:00:00,236.21,238.56,235.3,237.97,14267.0,236.21,238.56,235.3,237.97,14267.0
2022-09-02 10:30:00,239.06,240.05,238.22,239.13,5200.0,239.06,240.05,238.22,239.13,5200.0
2022-09-02 11:00:00,239.05,239.99,238.41,239.33,2600.0,239.05,239.99,238.41,239.33,2600.0
2022-09-02 11:30:00,239.23,240.15,238.99,239.35,2737.0,239.23,240.15,238.99,239.35,2737.0
2022-09-02 12:00:00,239.48,239.72,237.26,237.37,8227.0,239.48,239.72,237.26,237.37,8227.0
2022-09-02 12:30:00,237.38,237.58,236.53,237.05,18822.0,237.38,237.58,236.53,237.05,18822.0
2022-09-02 13:00:00,236.73,237.24,235.86,236.03,39535.0,236.73,237.24,235.86,236.03,39535.0
2022-09-02 13:30:00,236.01,237.41,235.16,235.19,21609.0,236.01,237.41,235.16,235.19,21609.0
2022-09-02 14:00:00,235.26,235.27,234.11,234.11,9760.0,235.26,235.27,234.11,234.11,9760.0
2022-09-02 14:30:00,234.09,235.54,233.86,234.63,17148.0,234.09,235.54,233.86,234.63,17148.0
2022-09-02 15:00:00,234.92,236.54,234.58,235.33,2600.0,234.92,236.54,234.58,235.33,2600.0
2022-09-02 15:30:00,235.09,236.1,233.78,235.58,22788.0,235.09,236.1,233.78,235.58,22788.0
2022-09-06 09:30:00,235.72,236.61,233.47,235.06,8142.0,235.72,236.61,233.47,235.06,8142.0
2022-09-06 10:00:00,235.06,235.22,231.65,233.08,16589.0,235.06,235.22,231.65,233.08,16589.0
2022-09-06 10:30:00,232.67,235.8,231.81,235.8,18950.0,232.67,235.8,231.81,235.8,18950.0
2022-09-06 11:00:00,235.75,236.83,235.13,235.13,19864.0,235.75,236.83,235.13,235.13,19864.0
2022-09-06 11:30:00,235.15,237.2,235.04,236.91,9380.0,235.15,237.2,235.04,236.91,9380.0
2022-09-06 12:00:00,236.9,237.1,234.49,235.52,13670.0,236.9,237.1,234.49,235.52,13670.0
2022-09-06 12:30:00,235.68,236.06,234.63,235.65,3733.0,235.68,236.06,234.63,235.65,3733.0
2022-09-06 13:00:00,235.82,236.24,234.79,235.14,13873.0,235.82,236.24,234.79,235.14,13873.0
2022-09-06 13:30:00,235.55,235.96,235.06,235.67,3900.0,235.55,235.96,235.06,235.67,3900.0
2022-09-06 14:00:00,235.69,237.04,235.56,237.04,6200.0,235.69,237.04,235.56,237.04,6200.0
2022-09-06 14:30:00,237.01,237.13,236.31,236.62,11641.0,237.01,237.13,236.31,236.62,11641.0
2022-09-06 15:00:00,236.72,238.03,236.24,237.44,8798.0,236.72,238.03,236.24,237.44,8798.0
2022-09-06 15:30:00,237.0,238.4,236.55,238.26,34859.0,237.0,238.4,236.55,238.26,34859.0
2022-09-07 09:30:00,239.3,243.21,238.96,240.37,6248.0,239.3,243.21,238.96,240.37,6248.0
2022-09-07 10:00:00,239.91,240.82,238.7,239.16,6017.0,239.91,240.82,238.7,239.16,6017.0
2022-09-07 10:30:00,240.72,241.09,239.29,240.0,6190.0,240.72,241.09,239.29,240.0,6190.0
2022-09-07 11:00:00,239.76,241.89,239.55,240.59,4844.0,239.76,241.89,239.55,240.59,4844.0
2022-09-07 11:30:00,240.98,242.7,240.84,242.09,5229.0,240.98,242.7,240.84,242.09,5229.0
2022-09-07 12:00:00,242.32,243.1,242.28,243.1,5123.0,242.32,243.1,242.28,243.1,5123.0
2022-09-07 12:30:00,242.88,244.69,242.87,244.69,5052.0,242.88,244.69,242.87,244.69,5052.0
2022-09-07 13:00:00,244.83,245.0,243.79,243.87,5760.0,244.83,245.0,243.79,243.87,5760.0
2022-09-07 13:30:00,243.99,245.26,243.99,245.21,3805.0,243.99,245.26,243.99,245.21,3805.0
2022-09-07 14:00:00,245.24,246.04,244.52,245.67,7489.0,245.24,246.04,244.52,245.67,7489.0
2022-09-07 14:30:00,245.8,246.61,245.68,246.37,5790.0,245.8,246.61,245.68,246.37,5790.0
2022-09-07 15:00:00,246.39,247.52,246.39,247.48,6540.0,246.39,247.52,246.39,247.48,6540.0
2022-09-07 15:30:00,247.48,247.5,246.27,246.39,34200.0,247.48,247.5,246.27,246.39,34200.0
2022-09-08 09:30:00,244.1,250.57,242.13,249.2,7009.0,244.1,250.57,242.13,249.2,7009.0
2022-09-08 10:00:00,249.7,250.55,248.09,249.45,8748.0,249.7,250.55,248.09,249.45,8748.0
2022-09-08 10:30:00,249.22,252.15,248.84,252.15,4100.0,249.22,252.15,248.84,252.15,4100.0
2022-09-08 11:00:00,252.62,253.02,252.19,252.22,4134.0,252.62,253.02,252.19,252.22,4134.0
2022-09-08 11:30:00,251.8,252.12,251.09,251.11,5204.0,251.8,252.12,251.09,251.11,5204.0
2022-09-08 12:00:00,250.8,250.8,249.09,249.26,16768.0,250.8,250.8,249.09,249.26,16768.0
2022-09-08 12:30:00,249.19,249.9,248.68,249.9,4677.0,249.19,249.9,248.68,249.9,4677.0
2022-09-08 13:00:00,249.52,250.6,249.04,250.07,2540.0,249.52,250.6,249.04,250.07,2540.0
2022-09-08 13:30:00,250.57,250.71,250.0,250.39,4526.0,250.57,250.71,250.0,250.39,4526.0
2022-09-08 14:00:00,250.67,250.69,248.85,248.85,3900.0,250.67,250.69,248.85,248.85,3900.0
2022-09-08 14:30:00,248.69,249.22,247.24,248.57,13613.0,248.69,249.22,247.24,248.57,13613.0
2022-09-08 15:00:00,248.45,249.81,248.31,249.12,6312.0,248.45,249.81,248.31,249.12,6312.0
2022-09-08 15:30:00,249.51,251.0,248.61,249.81,23608.0,249.51,251.0,248.61,249.81,23608.0
2022-09-09 09:30:00,252.1,255.69,252.1,254.22,14815.0,252.1,255.69,252.1,254.22,14815.0
2022-09-09 10:00:00,254.59,254.85,253.55,254.83,9596.0,254.59,254.85,253.55,254.83,9596.0
2022-09-09 10:30:00,254.86,256.66,254.52,256.31,11993.0,254.86,256.66,254.52,256.31,11993.0
2022-09-09 11:00:00,256.31,256.31,254.94,255.97,4300.0,256.31,256.31,254.94,255.97,4300.0
2022-09-09 11:30:00,256.03,256.5,254.93,255.74,5096.0,256.03,256.5,254.93,255.74,5096.0
2022-09-09 12:00:00,255.56,256.31,254.97,255.63,3952.0,255.56,256.31,254.97,255.63,3952.0
2022-09-09 12:30:00,255.45,256.74,255.44,256.74,2200.0,255.45,256.74,255.44,256.74,2200.0
2022-09-09 13:00:00,256.47,258.24,256.39,257.87,10125.0,256.47,258.24,256.39,257.87,10125.0
2022-09-09 13:30:00,258.4,258.5,257.45,258.5,5374.0,258.4,258.5,257.45,258.5,5374.0
2022-09-09 14:00:00,258.24,259.73,258.17,259.04,12173.0,258.24,259.73,258.17,259.04,12173.0
2022-09-09 14:30:00,259.27,259.43,258.27,259.3,17797.0,259.27,259.43,258.27,259.3,17797.0
2022-09-09 15:00:00,259.69,259.99,259.21,259.52,11802.0,259.69,259.99,259.21,259.52,11802.0
2022-09-09 15:30:00,259.54,260.22,258.34,258.48,50381.0,259.54,260.22,258.34,258.48,50381.0
2022-09-12 09:30:00,260.89,261.99,257.76,259.09,13277.0,260.89,261.99,257.76,259.09,13277.0
2022-09-12 10:00:00,259.05,260.22,258.9,260.17,6830.0,259.05,260.22,258.9,260.17,6830.0
2022-09-12 10:30:00,259.9,260.71,259.1,260.1,10326.0,259.9,260.71,259.1,260.1,10326.0
2022-09-12 11:00:00,260.37,261.08,259.54,260.93,10800.0,260.37,261.08,259.54,260.93,10800.0
2022-09-12 11:30:00,260.92,260.96,259.1,259.1,6895.0,260.92,260.96,259.1,259.1,6895.0
2022-09-12 12:00:00,259.01,259.93,258.17,259.78,8150.0,259.01,259.93,258.17,259.78,8150.0
2022-09-12 12:30:00,259.8,260.68,259.32,260.34,3477.0,259.8,260.68,259.32,260.34,3477.0
2022-09-12 13:00:00,260.47,260.51,259.42,259.43,3239.0,260.47,260.51,259.42,259.43,3239.0
2022-09-12 13:30:00,259.56,259.75,259.29,259.57,5924.0,259.56,259.75,259.29,259.57,5924.0
2022-09-12 14:00:00,259.68,259.76,258.93,258.93,7440.0,259.68,259.76,258.93,258.93,7440.0
2022-09-12 14:30:00,258.85,260.7,258.85,260.1,6445.0,258.85,260.7,258.85,260.1,6445.0
2022-09-12 15:00:00,260.44,261.92,260.25,261.65,4254.0,260.44,261.92,260.25,261.65,4254.0
2022-09-12 15:30:00,261.55,262.15,260.79,261.23,26972.0,261.55,262.15,260.79,261.23,26972.0
2022-09-13 09:30:00,251.24,253.98,251.17,252.09,16024.0,251.24,253.98,251.17,252.09,16024.0
2022-09-13 10:00:00,251.78,255.83,251.77,255.49,7472.0,251.78,255.83,251.77,255.49,7472.0
2022-09-13 10:30:00,255.32,255.94,251.52,252.18,6453.0,255.32,255.94,251.52,252.18,6453.0
2022-09-13 11:00:00,252.47,253.24,251.71,252.5,6378.0,252.47,253.24,251.71,252.5,6378.0
2022-09-13 11:30:00,253.1,254.48,252.95,253.94,7566.0,253.1,254.48,252.95,253.94,7566.0
2022-09-13 12:00:00,254.05,255.44,253.95,254.08,6801.0,254.05,255.44,253.95,254.08,6801.0
2022-09-13 12:30:00,254.25,255.78,253.9,255.69,2819.0,254.25,255.78,253.9,255.69,2819.0
2022-09-13 13:00:00,255.25,256.22,254.95,256.21,4379.0,255.25,256.22,254.95,256.21,4379.0
2022-09-13 13:30:00,256.23,256.65,255.85,256.05,6550.0,256.23,256.65,255.85,256.05,6550.0
2022-09-13 14:00:00,256.12,256.35,255.45,255.45,4710.0,256.12,256.35,255.45,255.45,4710.0
2022-09-13 14:30:00,255.45,255.65,254.65,255.2,8407.0,255.45,255.65,254.65,255.2,8407.0
2022-09-13 15:00:00,255.2,255.91,254.9,254.9,7660.0,255.2,255.91,254.9,254.9,7660.0
2022-09-13 15:30:00,254.8,255.66,253.55,254.9,43674.0,254.8,255.66,253.55,254.9,43674.0
2022-09-14 09:30:00,256.28,256.38,252.22,256.38,6580.0,256.28,256.38,252.22,256.38,6580.0
2022-09-14 10:00:00,255.94,257.97,255.52,256.42,5109.0,255.94,257.97,255.52,256.42,5109.0
2022-09-14 10:30:00,256.38,258.19,255.58,257.94,3392.0,256.38,258.19,255.58,257.94,3392.0
2022-09-14 11:00:00,257.71,258.07,256.93,257.31,3157.0,257.71,258.07,256.93,257.31,3157.0
2022-09-14 11:30:00,257.31,258.31,256.49,257.18,3952.0,257.31,258.31,256.49,257.18,3952.0
2022-09-14 12:00:00,257.15,257.61,256.51,257.1,4921.0,257.15,257.61,256.51,257.1,4921.0
2022-09-14 12:30:00,257.25,259.89,257.24,258.48,5559.0,257.25,259.89,257.24,258.48,5559.0
2022-09-14 13:00:00,258.39,258.85,257.82,258.22,4900.0,258.39,258.85,257.82,258.22,4900.0
2022-09-14 13:30:00,257.98,258.01,256.89,257.04,3107.0,257.98,258.01,256.89,257.04,3107.0
2022-09-14 14:00:00,256.63,256.88,256.41,256.88,1800.0,256.63,256.88,256.41,256.88,1800.0
2022-09-14 14:30:00,256.93,257.31,256.58,257.06,5879.0,256.93,257.31,256.58,257.06,5879.0
2022-09-14 15:00:00,256.59,257.53,255.76,256.04,9139.0,256.59,257.53,255.76,256.04,9139.0
2022-09-14 15:30:00,255.41,258.4,255.08,257.57,16068.0,255.41,258.4,255.08,257.57,16068.0
2022-09-15 09:30:00,253.1,260.02,252.0,259.5,14503.0,253.1,260.02,252.0,259.5,14503.0
2022-09-15 10:00:00,259.67,260.08,254.19,254.19,12502.0,259.67,260.08,254.19,254.19,12502.0
2022-09-15 10:30:00,253.98,254.44,250.17,250.22,6310.0,253.98,254.44,250.17,250.22,6310.0
2022-09-15 11:00:00,250.14,252.28,249.62,251.22,10709.0,250.14,252.28,249.62,251.22,10709.0
2022-09-15 11:30:00,251.56,252.78,251.3,251.61,5935.0,251.56,252.78,251.3,251.61,5935.0
2022-09-15 12:00:00,252.42,252.42,250.83,251.39,8157.0,252.42,252.42,250.83,251.39,8157.0
2022-09-15 12:30:00,250.99,252.3,250.68,251.84,4000.0,250.99,252.3,250.68,251.84,4000.0
2022-09-15 13:00:00,252.19,254.44,252.19,253.4,9300.0,252.19,254.44,252.19,253.4,9300.0
2022-09-15 13:30:00,253.04,254.65,252.9,253.62,8700.0,253.04,254.65,252.9,253.62,8700.0
2022-09-15 14:00:00,253.69,253.69,251.74,252.44,6650.0,253.69,253.69,251.74,252.44,6650.0
2022-09-15 14:30:00,252.65,253.07,251.51,252.19,6800.0,252.65,253.07,251.51,252.19,6800.0
2022-09-15 15:00:00,251.97,252.58,251.36,251.61,32886.0,251.97,252.58,251.36,251.61,32886.0
2022-09-15 15:30:00,252.3,254.02,251.31,253.43,56482.0,252.3,254.02,251.31,253.43,56482.0
2022-09-16 09:30:00,249.22,249.72,243.25,245.03,39420.0,249.22,249.72,243.25,245.03,39420.0
2022-09-16 10:00:00,246.76,247.83,245.64,247.19,8530.0,246.76,247.83,245.64,247.19,8530.0
2022-09-16 10:30:00,246.55,248.88,246.55,248.13,4840.0,246.55,248.88,246.55,248.13,4840.0
2022-09-16 11:00:00,248.74,250.23,248.35,248.35,14585.0,248.74,250.23,248.35,248.35,14585.0
2022-09-16 11:30:00,248.58,249.05,247.53,249.0,3200.0,248.58,249.05,247.53,249.0,3200.0
2022-09-16 12:00:00,249.13,249.4,246.9,246.99,8159.0,249.13,249.4,246.9,246.99,8159.0
2022-09-16 12:30:00,247.28,247.99,246.47,247.18,5317.0,247.28,247.99,246.47,247.18,5317.0
2022-09-16 13:00:00,247.21,247.58,246.34,246.93,3001.0,247.21,247.58,246.34,246.93,3001.0
2022-09-16 13:30:00,247.64,247.64,245.69,245.81,3200.0,247.64,247.64,245.69,245.81,3200.0
2022-09-16 14:00:00,245.64,246.65,245.06,246.0,6312.0,245.64,246.65,245.06,246.0,6312.0
2022-09-16 14:30:00,245.43,246.86,245.36,246.51,4845.0,245.43,246.86,245.36,246.51,4845.0
2022-09-16 15:00:00,246.76,248.33,246.75,247.4,4900.0,246.76,248.33,246.75,247.4,4900.0
2022-09-16 15:30:00,247.24,249.31,246.54,248.8,39157.0,247.24,249.31,246.54,248.8,39157.0
2022-09-19 09:30:00,246.53,249.42,245.4,248.58,19198.0,246.53,249.42,245.4,248.58,19198.0
2022-09-19 10:00:00,248.84,249.94,248.01,248.63,7372.0,248.84,249.94,248.01,248.63,7372.0
2022-09-19 10:30:00,248.37,250.23,247.99,249.21,5149.0,248.37,250.23,247.99,249.21,5149.0
2022-09-19 11:00:00,249.3,251.26,249.14,250.13,3600.0,249.3,251.26,249.14,250.13,3600.0
2022-09-19 11:30:00,250.09,250.1,248.75,248.93,3237.0,250.09,250.1,248.75,248.93,3237.0
2022-09-19 12:00:00,249.09,250.3,249.09,250.3,5500.0,249.09,250.3,249.09,250.3,5500.0
2022-09-19 12:30:00,250.27,251.11,250.27,251.07,2608.0,250.27,251.11,250.27,251.07,2608.0
2022-09-19 13:00:00,251.12,251.44,250.6,251.03,6627.0,251.12,251.44,250.6,251.03,6627.0
2022-09-19 13:30:00,250.88,251.09,250.46,250.58,4200.0,250.88,251.09,250.46,250.58,4200.0
2022-09-19 14:00:00,250.61,251.41,250.27,251.41,4324.0,250.61,251.41,250.27,251.41,4324.0
2022-09-19 14:30:00,251.55,252.08,251.35,252.08,4788.0,251.55,252.08,251.35,252.08,4788.0
2022-09-19 15:00:00,252.23,253.56,252.22,253.41,6309.0,252.23,253.56,252.22,253.41,6309.0
2022-09-19 15:30:00,253.65,254.56,253.01,253.81,35472.0,253.65,254.56,253.01,253.81,35472.0
2022-09-20 09:30:00,250.28,253.61,250.11,251.12,12842.0,250.28,253.61,250.11,251.12,12842.0
2022-09-20 10:00:00,250.66,251.66,250.38,251.4,7398.0,250.66,251.66,250.38,251.4,7398.0
2022-09-20 10:30:00,251.4,252.61,250.95,251.96,4855.0,251.4,252.61,250.95,251.96,4855.0
2022-09-20 11:00:00,251.9,252.13,251.35,251.72,7398.0,251.9,252.13,251.35,251.72,7398.0
2022-09-20 11:30:00,251.88,251.93,250.87,251.93,2997.0,251.88,251.93,250.87,251.93,2997.0
2022-09-20 12:00:00,252.35,253.04,252.18,252.56,4460.0,252.35,253.04,252.18,252.56,4460.0
2022-09-20 12:30:00,252.3,252.3,251.62,251.72,3799.0,252.3,252.3,251.62,251.72,3799.0
2022-09-20 13:00:00,251.71,252.15,249.84,250.02,5767.0,251.71,252.15,249.84,250.02,5767.0
2022-09-20 13:30:00,249.97,250.27,248.77,248.94,9362.0,249.97,250.27,248.77,248.94,9362.0
2022-09-20 14:00:00,249.05,249.49,248.48,248.83,6418.0,249.05,249.49,248.48,248.83,6418.0
2022-09-20 14:30:00,248.77,249.82,248.55,249.39,8377.0,248.77,249.82,248.55,249.39,8377.0
2022-09-20 15:00:00,250.47,251.23,249.67,250.99,6010.0,250.47,251.23,249.67,250.99,6010.0
2022-09-20 15:30:00,250.41,251.77,249.8,250.36,26797.0,250.41,251.77,249.8,250.36,26797.0
2022-09-21 09:30:00,253.52,255.1,250.37,252.84,5041.0,253.52,255.1,250.37,252.84,5041.0
2022-09-21 10:00:00,252.72,252.72,251.55,252.51,1400.0,252.72,252.72,251.55,252.51,1400.0
2022-09-21 10:30:00,254.17,254.32,252.53,253.24,2200.0,254.17,254.32,252.53,253.24,2200.0
2022-09-21 11:00:00,253.75,254.2,253.0,253.9,1100.0,253.75,254.2,253.0,253.9,1100.0
2022-09-21 11:30:00,253.38,253.4,253.37,253.37,400.0,253.38,253.4,253.37,253.37,400.0
2022-09-21 12:00:00,252.83,253.42,252.83,253.14,600.0,252.83,253.42,252.83,253.14,600.0
2022-09-21 12:30:00,253.43,253.89,253.18,253.19,1500.0,253.43,253.89,253.18,253.19,1500.0
2022-09-21 13:00:00,253.19,253.19,251.74,251.74,4678.0,253.19,253.19,251.74,251.74,4678.0
2022-09-21 13:30:00,252.07,253.09,251.64,252.79,6471.0,252.07,253.09,251.64,252.79,6471.0
2022-09-21 14:00:00,253.08,253.09,247.18,250.47,7627.0,253.08,253.09,247.18,250.47,7627.0
2022-09-21 14:30:00,250.4,257.38,250.04,256.54,20893.0,250.4,257.38,250.04,256.54,20893.0
2022-09-21 15:00:00,257.08,257.52,252.43,252.43,19810.0,257.08,257.52,252.43,252.43,19810.0
2022-09-21 15:30:00,252.15,252.36,248.68,248.77,41858.0,252.15,252.36,248.68,248.77,41858.0
2022-09-22 09:30:00,247.61,248.49,245.47,245.59,9581.0,247.61,248.49,245.47,245.59,9581.0
2022-09-22 10:00:00,244.99,245.6,241.5,242.52,10772.0,244.99,245.6,241.5,242.52,10772.0
2022-09-22 10:30:00,242.66,243.27,241.34,241.34,5401.0,242.66,243.27,241.34,241.34,5401.0
2022-09-22 11:00:00,241.72,242.6,240.81,242.6,7080.0,241.72,242.6,240.81,242.6,7080.0
2022-09-22 11:30:00,243.06,245.16,242.85,243.97,12486.0,243.06,245.16,242.85,243.97,12486.0
2022-09-22 12:00:00,243.88,244.23,242.77,243.73,6914.0,243.88,244.23,242.77,243.73,6914.0
2022-09-22 12:30:00,243.73,244.88,243.0,244.58,20194.0,243.73,244.88,243.0,244.58,20194.0
2022-09-22 13:00:00,244.47,244.47,242.75,243.28,21409.0,244.47,244.47,242.75,243.28,21409.0
2022-09-22 13:30:00,243.19,245.43,243.19,245.19,19871.0,243.19,245.43,243.19,245.19,19871.0
2022-09-22 14:00:00,245.19,245.22,243.72,244.24,12796.0,245.19,245.22,243.72,244.24,12796.0
2022-09-22 14:30:00,243.88,244.18,243.45,243.81,8683.0,243.88,244.18,243.45,243.81,8683.0
2022-09-22 15:00:00,243.83,244.17,242.23,242.84,19499.0,243.83,244.17,242.23,242.84,19499.0
2022-09-22 15:30:00,243.08,243.91,241.28,241.49,62445.0,243.08,243.91,241.28,241.49,62445.0
2022-09-23 09:30:00,236.91,239.84,235.88,235.88,21170.0,236.91,239.84,235.88,235.88,21170.0
2022-09-23 10:00:00,236.34,236.34,232.13,233.34,24726.0,236.34,236.34,232.13,233.34,24726.0
2022-09-23 10:30:00,233.47,234.26,232.15,233.32,13155.0,233.47,234.26,232.15,233.32,13155.0
2022-09-23 11:00:00,233.23,234.83,232.3,234.24,13027.0,233.23,234.83,232.3,234.24,13027.0
2022-09-23 11:30:00,234.38,236.42,234.34,236.42,5218.0,234.38,236.42,234.34,236.42,5218.0
2022-09-23 12:00:00,236.61,236.61,233.69,233.69,8180.0,236.61,236.61,233.69,233.69,8180.0
2022-09-23 12:30:00,233.83,235.97,233.49,235.76,12618.0,233.83,235.97,233.49,235.76,12618.0
2022-09-23 13:00:00,235.79,236.63,235.52,235.6,10212.0,235.79,236.63,235.52,235.6,10212.0
2022-09-23 13:30:00,235.77,236.12,234.94,235.45,11633.0,235.77,236.12,234.94,235.45,11633.0
2022-09-23 14:00:00,235.2,235.59,233.16,233.7,26116.0,235.2,235.59,233.16,233.7,26116.0
2022-09-23 14:30:00,233.7,234.03,232.94,233.51,8966.0,233.7,234.03,232.94,233.51,8966.0
2022-09-23 15:00:00,233.65,235.9,233.65,235.43,10696.0,233.65,235.9,233.65,235.43,10696.0
2022-09-23 15:30:00,235.53,236.7,235.19,236.29,56793.0,235.53,236.7,235.19,236.29,56793.0
2022-09-26 09:30:00,236.57,241.16,236.57,239.16,7881.0,236.57,241.16,236.57,239.16,7881.0
2022-09-26 10:00:00,240.05,240.8,238.75,239.71,10530.0,240.05,240.8,238.75,239.71,10530.0
2022-09-26 10:30:00,238.96,239.7,237.55,238.39,9764.0,238.96,239.7,237.55,238.39,9764.0
2022-09-26 11:00:00,237.76,237.76,234.76,234.76,20975.0,237.76,237.76,234.76,234.76,20975.0
2022-09-26 11:30:00,234.58,235.38,233.26,234.48,20614.0,234.58,235.38,233.26,234.48,20614.0
2022-09-26 12:00:00,234.45,234.87,233.63,234.34,9837.0,234.45,234.87,233.63,234.34,9837.0
2022-09-26 12:30:00,234.37,235.06,233.34,234.78,8235.0,234.37,235.06,233.34,234.78,8235.0
2022-09-26 13:00:00,234.83,235.39,233.02,233.81,9802.0,234.83,235.39,233.02,233.81,9802.0
2022-09-26 13:30:00,234.13,234.82,233.82,233.85,9099.0,234.13,234.82,233.82,233.85,9099.0
2022-09-26 14:00:00,233.66,235.4,233.65,234.73,11201.0,233.66,235.4,233.65,234.73,11201.0
2022-09-26 14:30:00,234.67,235.91,234.23,235.55,14300.0,234.67,235.91,234.23,235.55,14300.0
2022-09-26 15:00:00,235.59,236.26,234.23,234.48,17283.0,235.59,236.26,234.23,234.48,17283.0
2022-09-26 15:30:00,234.42,234.77,232.47,232.62,49141.0,234.42,234.77,232.47,232.62,49141.0
2022-09-27 09:30:00,237.84,240.54,237.73,238.47,10152.0,237.84,240.54,237.73,238.47,10152.0
2022-09-27 10:00:00,238.47,238.82,237.06,237.76,3979.0,238.47,238.82,237.06,237.76,3979.0
2022-09-27 10:30:00,238.11,240.12,238.11,239.08,4632.0,238.11,240.12,238.11,239.08,4632.0
2022-09-27 11:00:00,239.21,240.08,237.97,238.24,6100.0,239.21,240.08,237.97,238.24,6100.0
2022-09-27 11:30:00,238.88,238.92,237.13,237.13,3104.0,238.88,238.92,237.13,237.13,3104.0
2022-09-27 12:00:00,236.59,237.0,235.15,235.99,4600.0,236.59,237.0,235.15,235.99,4600.0
2022-09-27 12:30:00,236.36,237.52,235.88,236.7,5256.0,236.36,237.52,235.88,236.7,5256.0
2022-09-27 13:00:00,236.58,236.87,235.38,236.43,5905.0,236.58,236.87,235.38,236.43,5905.0
2022-09-27 13:30:00,236.03,236.85,235.93,236.27,5700.0,236.03,236.85,235.93,236.27,5700.0
2022-09-27 14:00:00,236.64,237.42,236.64,237.42,2200.0,236.64,237.42,236.64,237.42,2200.0
2022-09-27 14:30:00,237.61,239.41,237.32,238.99,3036.0,237.61,239.41,237.32,238.99,3036.0
2022-09-27 15:00:00,238.99,239.32,238.34,238.64,6560.0,238.99,239.32,238.34,238.64,6560.0
2022-09-27 15:30:00,238.56,241.69,238.56,241.56,64908.0,238.56,241.69,238.56,241.56,64908.0
2022-09-28 09:30:00,242.59,247.91,241.79,243.92,32514.0,242.59,247.91,241.79,243.92,32514.0
2022-09-28 10:00:00,244.32,245.13,241.88,244.77,3362.0,244.32,245.13,241.88,244.77,3362.0
2022-09-28 10:30:00,244.72,247.42,244.7,245.73,26970.0,244.72,247.42,244.7,245.73,26970.0
2022-09-28 11:00:00,245.87,247.46,245.69,245.82,10727.0,245.87,247.46,245.69,245.82,10727.0
2022-09-28 11:30:00,245.36,249.01,245.29,248.65,14393.0,245.36,249.01,245.29,248.65,14393.0
2022-09-28 12:00:00,247.94,249.31,247.91,248.25,5450.0,247.94,249.31,247.91,248.25,5450.0
2022-09-28 12:30:00,248.11,248.61,247.77,247.87,3249.0,248.11,248.61,247.77,247.87,3249.0
2022-09-28 13:00:00,247.88,249.01,247.73,248.59,5953.0,247.88,249.01,247.73,248.59,5953.0
2022-09-28 13:30:00,248.53,249.39,247.4,249.01,10946.0,248.53,249.39,247.4,249.01,10946.0
2022-09-28 14:00:00,248.9,250.27,248.45,249.67,54232.0,248.9,250.27,248.45,249.67,54232.0
2022-09-28 14:30:00,250.0,250.0,248.82,249.94,15084.0,250.0,250.0,248.82,249.94,15084.0
2022-09-28 15:00:00,249.81,252.19,249.81,251.93,12142.0,249.81,252.19,249.81,251.93,12142.0
2022-09-28 15:30:00,251.95,253.26,251.3,251.3,46748.0,251.95,253.26,251.3,251.3,46748.0
2022-09-29 09:30:00,248.02,249.01,246.83,249.01,6708.0,248.02,249.01,246.83,249.01,6708.0
2022-09-29 10:00:00,249.37,249.37,246.35,246.45,6546.0,249.37,249.37,246.35,246.45,6546.0
2022-09-29 10:30:00,246.26,247.23,244.91,246.47,10549.0,246.26,247.23,244.91,246.47,10549.0
2022-09-29 11:00:00,246.85,247.53,246.26,247.12,16092.0,246.85,247.53,246.26,247.12,16092.0
2022-09-29 11:30:00,247.08,248.02,247.08,247.8,9098.0,247.08,248.02,247.08,247.8,9098.0
2022-09-29 12:00:00,247.95,247.97,246.31,246.6,8888.0,247.95,247.97,246.31,246.6,8888.0
2022-09-29 12:30:00,246.57,246.71,245.11,245.55,8729.0,246.57,246.71,245.11,245.55,8729.0
2022-09-29 13:00:00,245.13,245.36,243.86,243.97,18903.0,245.13,245.36,243.86,243.97,18903.0
2022-09-29 13:30:00,243.56,244.7,242.52,242.52,14509.0,243.56,244.7,242.52,242.52,14509.0
2022-09-29 14:00:00,242.38,243.06,242.05,242.78,25752.0,242.38,243.06,242.05,242.78,25752.0
2022-09-29 14:30:00,242.66,245.09,242.12,244.4,19224.0,242.66,245.09,242.12,244.4,19224.0
2022-09-29 15:00:00,244.36,244.78,243.8,244.28,18978.0,244.36,244.78,243.8,244.28,18978.0
2022-09-29 15:30:00,244.14,246.81,244.01,246.39,67874.0,244.14,246.81,244.01,246.39,67874.0
2022-09-30 09:30:00,244.89,248.35,244.02,247.33,41339.0,244.89,248.35,244.02,247.33,41339.0
2022-09-30 10:00:00,247.42,247.64,246.07,247.11,11941.0,247.42,247.64,246.07,247.11,11941.0
2022-09-30 10:30:00,247.08,249.16,246.96,247.92,29952.0,247.08,249.16,246.96,247.92,29952.0
2022-09-30 11:00:00,247.93,249.56,247.52,247.9,19603.0,247.93,249.56,247.52,247.9,19603.0
2022-09-30 11:30:00,247.52,248.12,247.09,247.28,4894.0,247.52,248.12,247.09,247.28,4894.0
2022-09-30 12:00:00,246.9,246.9,244.14,244.49,19546.0,246.9,246.9,244.14,244.49,19546.0
2022-09-30 12:30:00,244.45,245.91,244.45,245.27,8603.0,244.45,245.91,244.45,245.27,8603.0
2022-09-30 13:00:00,244.91,245.51,244.24,244.73,6214.0,244.91,245.51,244.24,244.73,6214.0
2022-09-30 13:30:00,244.62,244.62,243.14,243.53,14120.0,244.62,244.62,243.14,243.53,14120.0
2022-09-30 14:00:00,243.13,244.61,243.03,243.66,9956.0,243.13,244.61,243.03,243.66,9956.0
2022-09-30 14:30:00,243.93,245.3,243.22,243.54,39475.0,243.93,245.3,243.22,243.54,39475.0
2022-09-30 15:00:00,243.4,244.11,242.32,243.02,6332.0,243.4,244.11,242.32,243.02,6332.0
2022-09-30 15:30:00,243.15,243.6,241.11,241.3,58647.0,243.15,243.6,241.11,241.3,58647.0
2022-10-03 09:30:00,244.05,244.23,241.23,241.34,11140.0,244.05,244.23,241.23,241.34,11140.0
2022-10-03 10:00:00,241.76,242.9,238.9,241.47,17916.0,241.76,242.9,238.9,241.47,17916.0
2022-10-03 10:30:00,241.78,242.93,240.64,241.76,12599.0,241.78,242.93,240.64,241.76,12599.0
2022-10-03 11:00:00,241.41,241.7,240.23,240.39,11200.0,241.41,241.7,240.23,240.39,11200.0
2022-10-03 11:30:00,240.33,241.6,239.64,240.21,26789.0,240.33,241.6,239.64,240.21,26789.0
2022-10-03 12:00:00,240.08,240.68,237.9,237.96,9817.0,240.08,240.68,237.9,237.96,9817.0
2022-10-03 12:30:00,238.13,240.0,238.13,239.41,12500.0,238.13,240.0,238.13,239.41,12500.0
2022-10-03 13:00:00,239.7,241.3,239.43,241.3,20310.0,239.7,241.3,239.43,241.3,20310.0
2022-10-03 13:30:00,241.45,242.44,241.12,241.59,14041.0,241.45,242.44,241.12,241.59,14041.0
2022-10-03 14:00:00,242.24,242.95,241.63,242.95,34892.0,242.24,242.95,241.63,242.95,34892.0
2022-10-03 14:30:00,243.63,244.79,243.55,244.25,19494.0,243.63,244.79,243.55,244.25,19494.0
2022-10-03 15:00:00,244.25,244.94,244.07,244.39,80117.0,244.25,244.94,244.07,244.39,80117.0
2022-10-03 15:30:00,244.39,244.77,243.45,243.63,152843.0,244.39,244.77,243.45,243.63,152843.0
2022-10-04 09:30:00,251.43,252.66,249.56,251.15,22165.0,251.43,252.66,249.56,251.15,22165.0
2022-10-04 10:00:00,251.16,252.8,251.16,251.29,32758.0,251.16,252.8,251.16,251.29,32758.0
2022-10-04 10:30:00,250.98,251.97,250.56,251.5,31616.0,250.98,251.97,250.56,251.5,31616.0
2022-10-04 11:00:00,251.68,253.76,250.9,253.51,23493.0,251.68,253.76,250.9,253.51,23493.0
2022-10-04 11:30:00,253.38,253.39,252.2,253.09,10200.0,253.38,253.39,252.2,253.09,10200.0
2022-10-04 12:00:00,253.18,253.36,252.64,252.94,23716.0,253.18,253.36,252.64,252.94,23716.0
2022-10-04 12:30:00,252.95,253.08,251.6,251.6,10419.0,252.95,253.08,251.6,251.6,10419.0
2022-10-04 13:00:00,251.52,251.76,250.37,250.43,14547.0,251.52,251.76,250.37,250.43,14547.0
2022-10-04 13:30:00,250.7,254.68,250.38,253.96,13351.0,250.7,254.68,250.38,253.96,13351.0
2022-10-04 14:00:00,253.95,254.15,253.2,253.48,10437.0,253.95,254.15,253.2,253.48,10437.0
2022-10-04 14:30:00,253.25,254.12,252.22,253.3,23336.0,253.25,254.12,252.22,253.3,23336.0
2022-10-04 15:00:00,253.33,253.52,251.97,252.22,19671.0,253.33,253.52,251.97,252.22,19671.0
2022-10-04 15:30:00,252.38,252.54,250.94,251.84,77707.0,252.38,252.54,250.94,251.84,77707.0
2022-10-05 09:30:00,249.85,253.42,247.74,253.42,16547.0,249.85,253.42,247.74,253.42,16547.0
2022-10-05 10:00:00,253.17,253.36,250.74,251.81,10397.0,253.17,253.36,250.74,251.81,10397.0
2022-10-05 10:30:00,251.54,253.09,251.02,251.53,12229.0,251.54,253.09,251.02,251.53,12229.0
2022-10-05 11:00:00,251.55,252.27,249.61,250.0,14745.0,251.55,252.27,249.61,250.0,14745.0
2022-10-05 11:30:00,250.02,251.98,250.02,251.62,35430.0,250.02,251.98,250.02,251.62,35430.0
2022-10-05 12:00:00,251.62,252.62,250.36,251.42,14867.0,251.62,252.62,250.36,251.42,14867.0
2022-10-05 12:30:00,251.21,253.07,251.21,252.74,15235.0,251.21,253.07,251.21,252.74,15235.0
2022-10-05 13:00:00,252.78,256.06,252.15,255.97,21213.0,252.78,256.06,252.15,255.97,21213.0
2022-10-05 13:30:00,255.8,257.67,255.74,256.45,12944.0,255.8,257.67,255.74,256.45,12944.0
2022-10-05 14:00:00,256.72,257.46,255.78,257.46,9704.0,256.72,257.46,255.78,257.46,9704.0
2022-10-05 14:30:00,257.46,259.24,256.94,259.03,8473.0,257.46,259.24,256.94,259.03,8473.0
2022-10-05 15:00:00,259.2,261.96,258.91,260.85,65543.0,259.2,261.96,258.91,260.85,65543.0
2022-10-05 15:30:00,260.76,262.36,260.16,261.49,71058.0,260.76,262.36,260.16,261.49,71058.0
2022-10-06 09:30:00,260.39,267.47,260.39,264.41,33118.0,260.39,267.47,260.39,264.41,33118.0
2022-10-06 10:00:00,264.41,264.52,260.19,260.31,33330.0,264.41,264.52,260.19,260.31,33330.0
2022-10-06 10:30:00,260.2,264.7,259.99,264.51,12174.0,260.2,264.7,259.99,264.51,12174.0
2022-10-06 11:00:00,264.5,265.82,262.96,265.18,28306.0,264.5,265.82,262.96,265.18,28306.0
2022-10-06 11:30:00,265.53,266.56,264.78,265.44,15188.0,265.53,266.56,264.78,265.44,15188.0
2022-10-06 12:00:00,265.51,268.12,265.45,268.12,20418.0,265.51,268.12,265.45,268.12,20418.0
2022-10-06 12:30:00,267.85,269.23,267.6,267.75,30383.0,267.85,269.23,267.6,267.75,30383.0
2022-10-06 13:00:00,267.81,269.34,267.67,268.84,21314.0,267.81,269.34,267.67,268.84,21314.0
2022-10-06 13:30:00,268.72,268.78,267.65,268.08,19237.0,268.72,268.78,267.65,268.08,19237.0
2022-10-06 14:00:00,268.04,268.56,266.62,268.28,17041.0,268.04,268.56,266.62,268.28,17041.0
2022-10-06 14:30:00,268.68,268.7,266.94,267.89,16337.0,268.68,268.7,266.94,267.89,16337.0
2022-10-06 15:00:00,267.68,267.77,264.8,265.25,24133.0,267.68,267.77,264.8,265.25,24133.0
2022-10-06 15:30:00,265.23,265.98,264.05,264.97,59729.0,265.23,265.98,264.05,264.97,59729.0
2022-10-07 09:30:00,258.22,258.8,252.68,252.68,26268.0,258.22,258.8,252.68,252.68,26268.0
2022-10-07 10:00:00,252.88,255.04,252.57,253.06,27855.0,252.88,255.04,252.57,253.06,27855.0
2022-10-07 10:30:00,253.22,253.22,249.46,250.0,15399.0,253.22,253.22,249.46,250.0,15399.0
2022-10-07 11:00:00,249.86,250.55,248.56,249.17,13593.0,249.86,250.55,248.56,249.17,13593.0
2022-10-07 11:30:00,249.09,249.09,246.57,247.11,19941.0,249.09,249.09,246.57,247.11,19941.0
2022-10-07 12:00:00,247.2,248.0,245.43,245.43,23101.0,247.2,248.0,245.43,245.43,23101.0
2022-10-07 12:30:00,245.34,245.81,244.63,245.81,10848.0,245.34,245.81,244.63,245.81,10848.0
2022-10-07 13:00:00,245.78,247.16,244.81,246.75,11184.0,245.78,247.16,244.81,246.75,11184.0
2022-10-07 13:30:00,246.56,246.69,245.66,245.71,13488.0,246.56,246.69,245.66,245.71,13488.0
2022-10-07 14:00:00,245.57,245.67,244.38,245.06,22746.0,245.57,245.67,244.38,245.06,22746.0
2022-10-07 14:30:00,244.91,245.66,244.6,245.3,12496.0,244.91,245.66,244.6,245.3,12496.0
2022-10-07 15:00:00,245.41,246.65,245.33,245.63,15948.0,245.41,246.65,245.33,245.63,15948.0
2022-10-07 15:30:00,245.53,246.17,244.47,245.81,75285.0,245.53,246.17,244.47,245.81,75285.0
2022-10-10 09:30:00,242.5,243.37,239.1,240.86,18793.0,242.5,243.37,239.1,240.86,18793.0
2022-10-10 10:00:00,240.33,242.49,239.83,241.78,9147.0,240.33,242.49,239.83,241.78,9147.0
2022-10-10 10:30:00,241.45,242.16,236.26,236.72,15131.0,241.45,242.16,236.26,236.72,15131.0
2022-10-10 11:00:00,236.53,238.24,236.18,237.95,6753.0,236.53,238.24,236.18,237.95,6753.0
2022-10-10 11:30:00,238.34,239.47,238.03,238.03,8774.0,238.34,239.47,238.03,238.03,8774.0
2022-10-10 12:00:00,237.99,237.99,235.5,235.89,7281.0,237.99,237.99,235.5,235.89,7281.0
2022-10-10 12:30:00,235.75,235.77,234.44,234.52,6166.0,235.75,235.77,234.44,234.52,6166.0
2022-10-10 13:00:00,233.96,235.01,233.62,234.31,8082.0,233.96,235.01,233.62,234.31,8082.0
2022-10-10 13:30:00,234.48,236.79,234.01,236.35,50824.0,234.48,236.79,234.01,236.35,50824.0
2022-10-10 14:00:00,236.67,236.67,234.76,234.84,20717.0,236.67,236.67,234.76,234.84,20717.0
2022-10-10 14:30:00,234.84,236.65,234.7,236.29,11311.0,234.84,236.65,234.7,236.29,11311.0
2022-10-10 15:00:00,236.52,236.99,235.65,236.05,10656.0,236.52,236.99,235.65,236.05,10656.0
2022-10-10 15:30:00,235.79,237.54,235.73,236.98,33577.0,235.79,237.54,235.73,236.98,33577.0
2022-10-11 09:30:00,235.79,237.38,226.93,226.98,27173.0,235.79,237.38,226.93,226.98,27173.0
2022-10-11 10:00:00,227.06,227.36,225.4,226.2,17305.0,227.06,227.36,225.4,226.2,17305.0
2022-10-11 10:30:00,225.54,228.21,224.95,226.4,22937.0,225.54,228.21,224.95,226.4,22937.0
2022-10-11 11:00:00,226.28,229.2,226.28,229.13,6163.0,226.28,229.2,226.28,229.13,6163.0
2022-10-11 11:30:00,229.29,231.64,229.14,230.39,11812.0,229.29,231.64,229.14,230.39,11812.0
2022-10-11 12:00:00,229.88,231.44,229.32,230.65,13143.0,229.88,231.44,229.32,230.65,13143.0
2022-10-11 12:30:00,231.24,232.51,231.09,231.49,10219.0,231.24,232.51,231.09,231.49,10219.0
2022-10-11 13:00:00,231.4,231.99,230.26,230.26,6534.0,231.4,231.99,230.26,230.26,6534.0
2022-10-11 13:30:00,230.34,230.64,229.85,230.22,7784.0,230.34,230.64,229.85,230.22,7784.0
2022-10-11 14:00:00,230.37,231.05,229.4,230.36,16766.0,230.37,231.05,229.4,230.36,16766.0
2022-10-11 14:30:00,230.7,231.68,229.59,230.16,24029.0,230.7,231.68,229.59,230.16,24029.0
2022-10-11 15:00:00,230.32,230.42,226.62,227.04,42570.0,230.32,230.42,226.62,227.04,42570.0
2022-10-11 15:30:00,226.8,230.18,226.44,229.29,68630.0,226.8,230.18,226.44,229.29,68630.0
2022-10-12 09:30:00,229.18,230.47,227.48,228.35,16001.0,229.18,230.47,227.48,228.35,16001.0
2022-10-12 10:00:00,228.3,228.52,225.41,226.49,11009.0,228.3,228.52,225.41,226.49,11009.0
2022-10-12 10:30:00,226.15,226.46,224.32,224.32,11046.0,226.15,226.46,224.32,224.32,11046.0
2022-10-12 11:00:00,224.59,226.27,224.45,225.11,13092.0,224.59,226.27,224.45,225.11,13092.0
2022-10-12 11:30:00,225.32,226.58,224.7,226.11,4980.0,225.32,226.58,224.7,226.11,4980.0
2022-10-12 12:00:00,226.15,226.52,224.7,225.09,7719.0,226.15,226.52,224.7,225.09,7719.0
2022-10-12 12:30:00,225.09,226.29,224.82,226.05,8026.0,225.09,226.29,224.82,226.05,8026.0
2022-10-12 13:00:00,226.02,226.02,224.86,225.84,7494.0,226.02,226.02,224.86,225.84,7494.0
2022-10-12 13:30:00,225.91,225.91,224.81,225.02,6966.0,225.91,225.91,224.81,225.02,6966.0
2022-10-12 14:00:00,225.26,226.37,225.19,225.99,11745.0,225.26,226.37,225.19,225.99,11745.0
2022-10-12 14:30:00,226.12,226.4,224.38,224.38,12006.0,226.12,226.4,224.38,224.38,12006.0
2022-10-12 15:00:00,224.31,225.24,223.71,224.72,17487.0,224.31,225.24,223.71,224.72,17487.0
2022-10-12 15:30:00,224.58,225.39,224.18,225.21,45257.0,224.58,225.39,224.18,225.21,45257.0
2022-10-13 09:30:00,219.12,219.12,212.56,212.91,29664.0,219.12,219.12,212.56,212.91,29664.0
2022-10-13 10:00:00,213.74,217.43,212.49,215.48,21473.0,213.74,217.43,212.49,215.48,21473.0
2022-10-13 10:30:00,215.44,217.5,215.35,216.21,14358.0,215.44,217.5,215.35,216.21,14358.0
2022-10-13 11:00:00,216.0,223.49,215.89,222.38,16925.0,216.0,223.49,215.89,222.38,16925.0
2022-10-13 11:30:00,222.56,225.31,221.37,223.01,16409.0,222.56,225.31,221.37,223.01,16409.0
2022-10-13 12:00:00,223.24,223.25,220.91,221.5,21208.0,223.24,223.25,220.91,221.5,21208.0
2022-10-13 12:30:00,221.25,223.25,221.18,223.16,11473.0,221.25,223.25,221.18,223.16,11473.0
2022-10-13 13:00:00,223.12,225.93,222.89,225.66,18548.0,223.12,225.93,222.89,225.66,18548.0
2022-10-13 13:30:00,225.66,226.12,224.84,225.65,13287.0,225.66,226.12,224.84,225.65,13287.0
2022-10-13 14:00:00,225.73,226.51,224.2,224.23,19413.0,225.73,226.51,224.2,224.23,19413.0
2022-10-13 14:30:00,224.45,227.11,224.45,227.03,13276.0,224.45,227.11,224.45,227.03,13276.0
2022-10-13 15:00:00,227.11,228.41,226.66,227.26,19017.0,227.11,228.41,226.66,227.26,19017.0
2022-10-13 15:30:00,227.17,228.6,226.63,228.37,82698.0,227.17,228.6,226.63,228.37,82698.0
2022-10-14 09:30:00,232.73,234.42,230.18,231.12,29847.0,232.73,234.42,230.18,231.12,29847.0
2022-10-14 10:00:00,231.17,231.17,226.0,227.18,16423.0,231.17,231.17,226.0,227.18,16423.0
2022-10-14 10:30:00,226.74,227.08,224.36,225.24,8625.0,226.74,227.08,224.36,225.24,8625.0
2022-10-14 11:00:00,225.53,225.68,222.94,223.5,7892.0,225.53,225.68,222.94,223.5,7892.0
2022-10-14 11:30:00,223.23,223.41,221.35,221.35,19546.0,223.23,223.41,221.35,221.35,19546.0
2022-10-14 12:00:00,221.45,221.59,219.77,221.59,7083.0,221.45,221.59,219.77,221.59,7083.0
2022-10-14 12:30:00,221.41,221.78,220.51,220.81,3701.0,221.41,221.78,220.51,220.81,3701.0
2022-10-14 13:00:00,220.95,221.31,219.5,220.04,7169.0,220.95,221.31,219.5,220.04,7169.0
2022-10-14 13:30:00,220.3,220.75,219.99,220.75,6297.0,220.3,220.75,219.99,220.75,6297.0
2022-10-14 14:00:00,220.58,220.7,218.86,219.34,4624.0,220.58,220.7,218.86,219.34,4624.0
2022-10-14 14:30:00,219.54,219.6,217.8,218.18,14458.0,219.54,219.6,217.8,218.18,14458.0
2022-10-14 15:00:00,218.15,218.51,216.58,216.82,17380.0,218.15,218.51,216.58,216.82,17380.0
2022-10-14 15:30:00,216.48,218.29,216.26,216.29,41488.0,216.48,218.29,216.26,216.29,41488.0
2022-10-17 09:30:00,221.47,227.59,219.68,227.59,38030.0,221.47,227.59,219.68,227.59,38030.0
2022-10-17 10:00:00,228.02,231.66,227.85,231.49,8001.0,228.02,231.66,227.85,231.49,8001.0
2022-10-17 10:30:00,231.36,231.44,227.94,228.8,9934.0,231.36,231.44,227.94,228.8,9934.0
2022-10-17 11:00:00,228.81,230.11,228.66,230.11,9337.0,228.81,230.11,228.66,230.11,9337.0
2022-10-17 11:30:00,229.98,230.8,229.07,230.42,9168.0,229.98,230.8,229.07,230.42,9168.0
2022-10-17 12:00:00,230.16,231.41,230.06,230.75,7638.0,230.16,231.41,230.06,230.75,7638.0
2022-10-17 12:30:00,230.54,230.55,228.78,229.1,4179.0,230.54,230.55,228.78,229.1,4179.0
2022-10-17 13:00:00,229.36,229.73,228.74,229.3,16544.0,229.36,229.73,228.74,229.3,16544.0
2022-10-17 13:30:00,229.06,229.13,228.19,228.72,25350.0,229.06,229.13,228.19,228.72,25350.0
2022-10-17 14:00:00,228.61,229.14,227.69,228.04,15186.0,228.61,229.14,227.69,228.04,15186.0
2022-10-17 14:30:00,228.11,228.52,227.73,227.87,7305.0,228.11,228.52,227.73,227.87,7305.0
2022-10-17 15:00:00,227.68,227.79,226.26,227.17,23378.0,227.68,227.79,226.26,227.17,23378.0
2022-10-17 15:30:00,227.37,228.62,226.18,226.85,89016.0,227.37,228.62,226.18,226.85,89016.0
2022-10-18 09:30:00,235.74,237.0,233.58,234.08,16578.0,235.74,237.0,233.58,234.08,16578.0
2022-10-18 10:00:00,234.66,238.54,234.49,235.89,12678.0,234.66,238.54,234.49,235.89,12678.0
2022-10-18 10:30:00,235.85,235.85,232.99,234.52,6971.0,235.85,235.85,232.99,234.52,6971.0
2022-10-18 11:00:00,234.29,234.63,231.05,231.48,12386.0,234.29,234.63,231.05,231.48,12386.0
2022-10-18 11:30:00,231.76,231.92,230.22,230.6,12582.0,231.76,231.92,230.22,230.6,12582.0
2022-10-18 12:00:00,230.68,233.02,230.58,232.18,23875.0,230.68,233.02,230.58,232.18,23875.0
2022-10-18 12:30:00,231.93,232.57,230.25,230.26,11466.0,231.93,232.57,230.25,230.26,11466.0
2022-10-18 13:00:00,230.26,230.36,229.5,229.95,9598.0,230.26,230.36,229.5,229.95,9598.0
2022-10-18 13:30:00,230.01,231.36,229.99,231.26,16200.0,230.01,231.36,229.99,231.26,16200.0
2022-10-18 14:00:00,230.86,230.92,229.21,229.92,15374.0,230.86,230.92,229.21,229.92,15374.0
2022-10-18 14:30:00,230.16,230.16,228.1,228.28,17296.0,230.16,230.16,228.1,228.28,17296.0
2022-10-18 15:00:00,228.24,229.79,227.46,229.79,39589.0,228.24,229.79,227.46,229.79,39589.0
2022-10-18 15:30:00,229.83,231.33,229.47,230.35,64031.0,229.83,231.33,229.47,230.35,64031.0
2022-10-19 09:30:00,227.03,228.89,223.65,224.08,18946.0,227.03,228.89,223.65,224.08,18946.0
2022-10-19 10:00:00,223.62,225.73,223.62,225.26,37290.0,223.62,225.73,223.62,225.26,37290.0
2022-10-19 10:30:00,225.36,225.52,222.5,222.5,27255.0,225.36,225.52,222.5,222.5,27255.0
2022-10-19 11:00:00,222.66,224.28,222.66,223.83,3843.0,222.66,224.28,222.66,223.83,3843.0
2022-10-19 11:30:00,223.86,225.19,223.23,224.0,7666.0,223.86,225.19,223.23,224.0,7666.0
2022-10-19 12:00:00,223.62,223.66,222.24,222.45,2644.0,223.62,223.66,222.24,222.45,2644.0
2022-10-19 12:30:00,222.33,222.45,221.87,221.99,3339.0,222.33,222.45,221.87,221.99,3339.0
2022-10-19 13:00:00,221.9,221.9,220.96,221.64,2700.0,221.9,221.9,220.96,221.64,2700.0
2022-10-19 13:30:00,221.59,222.19,221.48,221.89,2810.0,221.59,222.19,221.48,221.89,2810.0
2022-10-19 14:00:00,222.14,222.59,221.96,222.25,4000.0,222.14,222.59,221.96,222.25,4000.0
2022-10-19 14:30:00,222.5,222.63,221.68,221.83,2943.0,222.5,222.63,221.68,221.83,2943.0
2022-10-19 15:00:00,221.51,222.12,221.11,221.33,8014.0,221.51,222.12,221.11,221.33,8014.0
2022-10-19 15:30:00,221.36,222.57,220.56,221.89,37746.0,221.36,222.57,220.56,221.89,37746.0
2022-10-20 09:30:00,221.15,223.21,219.76,220.34,16355.0,221.15,223.21,219.76,220.34,16355.0
2022-10-20 10:00:00,220.06,223.59,220.03,223.01,142672.0,220.06,223.59,220.03,223.01,142672.0
2022-10-20 10:30:00,223.01,224.58,221.31,223.4,25809.0,223.01,224.58,221.31,223.4,25809.0
2022-10-20 11:00:00,223.42,224.72,222.43,222.99,14864.0,223.42,224.72,222.43,222.99,14864.0
2022-10-20 11:30:00,223.09,223.48,222.28,222.28,8230.0,223.09,223.48,222.28,222.28,8230.0
2022-10-20 12:00:00,221.54,221.84,219.51,219.82,10463.0,221.54,221.84,219.51,219.82,10463.0
2022-10-20 12:30:00,219.74,220.01,218.45,218.99,12545.0,219.74,220.01,218.45,218.99,12545.0
2022-10-20 13:00:00,219.09,219.21,217.85,217.86,5596.0,219.09,219.21,217.85,217.86,5596.0
2022-10-20 13:30:00,217.86,217.86,216.04,216.61,10540.0,217.86,217.86,216.04,216.61,10540.0
2022-10-20 14:00:00,216.77,216.77,215.2,215.87,10328.0,216.77,216.77,215.2,215.87,10328.0
2022-10-20 14:30:00,215.71,216.22,214.36,216.06,11401.0,215.71,216.22,214.36,216.06,11401.0
2022-10-20 15:00:00,216.2,216.77,215.78,215.82,19965.0,216.2,216.77,215.78,215.82,19965.0
2022-10-20 15:30:00,215.83,217.75,215.39,216.71,75250.0,215.83,217.75,215.39,216.71,75250.0
2022-10-21 09:30:00,216.85,217.07,207.46,207.53,25365.0,216.85,217.07,207.46,207.53,25365.0
2022-10-21 10:00:00,208.34,212.04,208.32,208.97,31822.0,208.34,212.04,208.32,208.97,31822.0
2022-10-21 10:30:00,208.97,209.02,205.6,206.53,25975.0,208.97,209.02,205.6,206.53,25975.0
2022-10-21 11:00:00,206.18,208.68,205.41,208.56,29266.0,206.18,208.68,205.41,208.56,29266.0
2022-10-21 11:30:00,208.72,210.74,207.93,210.59,11301.0,208.72,210.74,207.93,210.59,11301.0
2022-10-21 12:00:00,210.58,212.3,210.25,211.51,26433.0,210.58,212.3,210.25,211.51,26433.0
2022-10-21 12:30:00,211.42,213.21,210.75,211.89,8925.0,211.42,213.21,210.75,211.89,8925.0
2022-10-21 13:00:00,212.37,213.26,212.06,212.15,11457.0,212.37,213.26,212.06,212.15,11457.0
2022-10-21 13:30:00,212.01,212.85,211.79,212.21,11741.0,212.01,212.85,211.79,212.21,11741.0
2022-10-21 14:00:00,212.36,212.85,211.37,211.54,10366.0,212.36,212.85,211.37,211.54,10366.0
2022-10-21 14:30:00,211.66,212.68,211.26,212.68,12450.0,211.66,212.68,211.26,212.68,12450.0
2022-10-21 15:00:00,212.61,213.62,212.43,213.34,13176.0,212.61,213.62,212.43,213.34,13176.0
2022-10-21 15:30:00,213.34,214.8,213.21,214.71,50139.0,213.34,214.8,213.21,214.71,50139.0
2022-10-24 09:30:00,217.69,217.69,211.53,212.97,17663.0,217.69,217.69,211.53,212.97,17663.0
2022-10-24 10:00:00,212.55,212.55,209.43,210.51,11109.0,212.55,212.55,209.43,210.51,11109.0
2022-10-24 10:30:00,210.64,214.78,210.61,214.51,9512.0,210.64,214.78,210.61,214.51,9512.0
2022-10-24 11:00:00,214.91,215.12,213.42,214.56,4830.0,214.91,215.12,213.42,214.56,4830.0
2022-10-24 11:30:00,214.92,215.71,214.02,215.09,9368.0,214.92,215.71,214.02,215.09,9368.0
2022-10-24 12:00:00,215.49,217.02,214.75,216.98,4553.0,215.49,217.02,214.75,216.98,4553.0
2022-10-24 12:30:00,217.0,217.29,215.96,215.96,8028.0,217.0,217.29,215.96,215.96,8028.0
2022-10-24 13:00:00,215.73,215.79,214.13,214.15,20348.0,215.73,215.79,214.13,214.15,20348.0
2022-10-24 13:30:00,214.21,214.65,213.83,214.03,13267.0,214.21,214.65,213.83,214.03,13267.0
2022-10-24 14:00:00,214.03,214.96,214.03,214.23,8969.0,214.03,214.96,214.03,214.23,8969.0
2022-10-24 14:30:00,214.19,215.49,214.1,215.25,8793.0,214.19,215.49,214.1,215.25,8793.0
2022-10-24 15:00:00,215.37,215.67,215.13,215.14,27310.0,215.37,215.67,215.13,215.14,27310.0
2022-10-24 15:30:00,215.13,216.05,214.85,216.01,55494.0,215.13,216.05,214.85,216.01,55494.0
2022-10-25 09:30:00,220.69,223.58,216.9,222.17,48393.0,220.69,223.58,216.9,222.17,48393.0
2022-10-25 10:00:00,221.36,224.56,221.2,223.12,28894.0,221.36,224.56,221.2,223.12,28894.0
2022-10-25 10:30:00,223.12,223.87,222.77,222.9,47192.0,223.12,223.87,222.77,222.9,47192.0
2022-10-25 11:00:00,222.71,223.71,222.34,223.56,38740.0,222.71,223.71,222.34,223.56,38740.0
2022-10-25 11:30:00,223.56,224.99,223.33,224.3,17501.0,223.56,224.99,223.33,224.3,17501.0
2022-10-25 12:00:00,224.31,227.08,224.22,226.49,9679.0,224.31,227.08,224.22,226.49,9679.0
2022-10-25 12:30:00,226.65,226.91,224.54,224.69,21903.0,226.65,226.91,224.54,224.69,21903.0
2022-10-25 13:00:00,224.84,225.26,224.21,224.59,13860.0,224.84,225.26,224.21,224.59,13860.0
2022-10-25 13:30:00,224.87,225.36,224.55,225.23,12987.0,224.87,225.36,224.55,225.23,12987.0
2022-10-25 14:00:00,225.15,225.63,225.02,225.27,12686.0,225.15,225.63,225.02,225.27,12686.0
2022-10-25 14:30:00,225.27,225.36,224.75,224.75,13194.0,225.27,225.36,224.75,224.75,13194.0
2022-10-25 15:00:00,224.72,226.22,224.65,225.82,19050.0,224.72,226.22,224.65,225.82,19050.0
2022-10-25 15:30:00,225.87,228.48,225.55,226.92,111569.0,225.87,228.48,225.55,226.92,111569.0
2022-10-26 09:30:00,222.33,226.84,220.48,225.19,23554.0,222.33,226.84,220.48,225.19,23554.0
2022-10-26 10:00:00,225.67,229.81,225.05,229.53,30383.0,225.67,229.81,225.05,229.53,30383.0
2022-10-26 10:30:00,229.38,232.33,229.05,230.41,67149.0,229.38,232.33,229.05,230.41,67149.0
2022-10-26 11:00:00,230.39,232.23,229.77,231.5,20351.0,230.39,232.23,229.77,231.5,20351.0
2022-10-26 11:30:00,231.29,232.04,230.78,231.33,13016.0,231.29,232.04,230.78,231.33,13016.0
2022-10-26 12:00:00,231.7,232.2,230.16,230.17,15087.0,231.7,232.2,230.16,230.17,15087.0
2022-10-26 12:30:00,230.4,231.07,228.65,228.78,13962.0,230.4,231.07,228.65,228.78,13962.0
2022-10-26 13:00:00,228.62,228.62,225.4,225.64,20151.0,228.62,228.62,225.4,225.64,20151.0
2022-10-26 13:30:00,225.56,227.49,225.53,227.46,8525.0,225.56,227.49,225.53,227.46,8525.0
2022-10-26 14:00:00,227.21,227.59,226.6,226.7,13600.0,227.21,227.59,226.6,226.7,13600.0
2022-10-26 14:30:00,226.81,227.52,226.46,227.52,21712.0,226.81,227.52,226.46,227.52,21712.0
2022-10-26 15:00:00,227.12,227.12,225.53,225.79,21307.0,227.12,227.12,225.53,225.79,21307.0
2022-10-26 15:30:00,225.81,227.33,225.35,226.55,65828.0,225.81,227.33,225.35,226.55,65828.0
2022-10-27 09:30:00,228.56,230.27,227.41,227.45,13208.0,228.56,230.27,227.41,227.45,13208.0
2022-10-27 10:00:00,227.27,230.4,226.21,229.67,25850.0,227.27,230.4,226.21,229.67,25850.0
2022-10-27 10:30:00,230.12,230.46,228.47,228.47,12434.0,230.12,230.46,228.47,228.47,12434.0
2022-10-27 11:00:00,227.33,228.67,227.33,227.55,38451.0,227.33,228.67,227.33,227.55,38451.0
2022-10-27 11:30:00,227.33,228.08,225.46,225.5,6474.0,227.33,228.08,225.46,225.5,6474.0
2022-10-27 12:00:00,225.11,226.59,225.11,226.0,3343.0,225.11,226.59,225.11,226.0,3343.0
2022-10-27 12:30:00,225.85,227.04,225.85,226.64,2900.0,225.85,227.04,225.85,226.64,2900.0
2022-10-27 13:00:00,226.22,228.32,225.88,227.56,5235.0,226.22,228.32,225.88,227.56,5235.0
2022-10-27 13:30:00,227.48,227.51,226.5,227.07,4500.0,227.48,227.51,226.5,227.07,4500.0
2022-10-27 14:00:00,226.94,227.26,226.47,226.76,2112.0,226.94,227.26,226.47,226.76,2112.0
2022-10-27 14:30:00,226.97,226.97,226.0,226.0,6669.0,226.97,226.97,226.0,226.0,6669.0
2022-10-27 15:00:00,226.07,226.61,225.71,226.16,15285.0,226.07,226.61,225.71,226.16,15285.0
2022-10-27 15:30:00,226.04,227.97,226.03,226.92,49481.0,226.04,227.97,226.03,226.92,49481.0
2022-10-28 09:30:00,222.52,226.49,222.39,223.51,18311.0,222.52,226.49,222.39,223.51,18311.0
2022-10-28 10:00:00,224.0,224.06,219.62,221.56,18953.0,224.0,224.06,219.62,221.56,18953.0
2022-10-28 10:30:00,221.52,223.47,221.52,222.61,20385.0,221.52,223.47,221.52,222.61,20385.0
2022-10-28 11:00:00,222.69,224.07,222.32,222.73,29372.0,222.69,224.07,222.32,222.73,29372.0
2022-10-28 11:30:00,222.65,223.29,222.3,222.3,11574.0,222.65,223.29,222.3,222.3,11574.0
2022-10-28 12:00:00,222.53,225.5,222.53,225.32,8627.0,222.53,225.5,222.53,225.32,8627.0
2022-10-28 12:30:00,225.57,225.8,224.55,224.9,13820.0,225.57,225.8,224.55,224.9,13820.0
2022-10-28 13:00:00,224.71,225.15,223.95,224.3,39967.0,224.71,225.15,223.95,224.3,39967.0
2022-10-28 13:30:00,224.26,224.71,222.83,223.05,29829.0,224.26,224.71,222.83,223.05,29829.0
2022-10-28 14:00:00,222.68,223.95,222.45,223.95,7173.0,222.68,223.95,222.45,223.95,7173.0
2022-10-28 14:30:00,223.91,225.08,223.69,224.48,63477.0,223.91,225.08,223.69,224.48,63477.0
2022-10-28 15:00:00,224.62,225.68,224.02,225.68,99712.0,224.62,225.68,224.02,225.68,99712.0
2022-10-28 15:30:00,225.43,228.89,225.4,228.14,46348.0,225.43,228.89,225.4,228.14,46348.0
2022-10-31 09:30:00,228.03,231.2,227.02,230.97,10024.0,228.03,231.2,227.02,230.97,10024.0
2022-10-31 10:00:00,231.55,232.18,228.94,229.91,9164.0,231.55,232.18,228.94,229.91,9164.0
2022-10-31 10:30:00,229.17,230.45,228.24,229.99,6407.0,229.17,230.45,228.24,229.99,6407.0
2022-10-31 11:00:00,230.0,232.81,229.73,232.76,24508.0,230.0,232.81,229.73,232.76,24508.0
2022-10-31 11:30:00,232.66,235.0,232.64,233.03,9249.0,232.66,235.0,232.64,233.03,9249.0
2022-10-31 12:00:00,233.97,235.18,233.71,234.91,8151.0,233.97,235.18,233.71,234.91,8151.0
2022-10-31 12:30:00,234.79,234.79,233.33,233.33,8450.0,234.79,234.79,233.33,233.33,8450.0
2022-10-31 13:00:00,233.28,233.72,233.04,233.49,14243.0,233.28,233.72,233.04,233.49,14243.0
2022-10-31 13:30:00,233.47,233.64,232.12,232.27,25267.0,233.47,233.64,232.12,232.27,25267.0
2022-10-31 14:00:00,232.15,232.58,231.21,232.36,11885.0,232.15,232.58,231.21,232.36,11885.0
2022-10-31 14:30:00,232.3,232.37,231.31,231.37,10439.0,232.3,232.37,231.31,231.37,10439.0
2022-10-31 15:00:00,231.05,232.06,230.22,231.6,45307.0,231.05,232.06,230.22,231.6,45307.0
2022-10-31 15:30:00,231.82,232.89,231.27,231.67,76442.0,231.82,232.89,231.27,231.67,76442.0
2022-11-01 09:30:00,235.33,235.68,229.53,231.5,35881.0,235.33,235.68,229.53,231.5,35881.0
2022-11-01 10:00:00,230.78,230.78,227.43,229.0,3100.0,230.78,230.78,227.43,229.0,3100.0
2022-11-01 10:30:00,228.79,229.34,226.51,226.76,8034.0,228.79,229.34,226.51,226.76,8034.0
2022-11-01 11:00:00,226.92,227.47,226.21,227.3,19751.0,226.92,227.47,226.21,227.3,19751.0
2022-11-01 11:30:00,227.89,227.89,225.79,225.89,5381.0,227.89,227.89,225.79,225.89,5381.0
2022-11-01 12:00:00,226.02,226.33,224.15,224.17,12935.0,226.02,226.33,224.15,224.17,12935.0
2022-11-01 12:30:00,224.43,225.18,223.06,225.18,7920.0,224.43,225.18,223.06,225.18,7920.0
2022-11-01 13:00:00,224.87,226.42,224.49,225.93,6853.0,224.87,226.42,224.49,225.93,6853.0
2022-11-01 13:30:00,225.53,226.24,225.17,225.58,6589.0,225.53,226.24,225.17,225.58,6589.0
2022-11-01 14:00:00,225.91,225.91,225.15,225.82,8742.0,225.91,225.91,225.15,225.82,8742.0
2022-11-01 14:30:00,225.72,226.62,225.14,226.59,11501.0,225.72,226.62,225.14,226.59,11501.0
2022-11-01 15:00:00,226.3,226.48,224.84,224.84,8550.0,226.3,226.48,224.84,224.84,8550.0
2022-11-01 15:30:00,225.02,226.11,224.72,224.73,54917.0,225.02,226.11,224.72,224.73,54917.0
2022-11-02 09:30:00,224.53,224.53,219.56,222.96,16711.0,224.53,224.53,219.56,222.96,16711.0
2022-11-02 10:00:00,223.59,223.59,221.37,222.11,18971.0,223.59,223.59,221.37,222.11,18971.0
2022-11-02 10:30:00,222.19,222.77,221.68,221.94,23712.0,222.19,222.77,221.68,221.94,23712.0
2022-11-02 11:00:00,222.24,222.43,218.85,219.0,9567.0,222.24,222.43,218.85,219.0,9567.0
2022-11-02 11:30:00,218.87,219.08,218.21,218.44,8300.0,218.87,219.08,218.21,218.44,8300.0
2022-11-02 12:00:00,218.54,218.81,217.35,217.45,9419.0,218.54,218.81,217.35,217.45,9419.0
2022-11-02 12:30:00,217.54,219.27,217.0,218.79,11300.0,217.54,219.27,217.0,218.79,11300.0
2022-11-02 13:00:00,218.65,219.15,218.16,218.44,14241.0,218.65,219.15,218.16,218.44,14241.0
2022-11-02 13:30:00,218.6,220.38,218.02,220.04,13000.0,218.6,220.38,218.02,220.04,13000.0
2022-11-02 14:00:00,220.13,223.59,220.13,221.63,69976.0,220.13,223.59,220.13,221.63,69976.0
2022-11-02 14:30:00,221.71,222.13,215.02,216.92,30785.0,221.71,222.13,215.02,216.92,30785.0
2022-11-02 15:00:00,216.62,217.46,210.16,211.4,30254.0,216.62,217.46,210.16,211.4,30254.0
2022-11-02 15:30:00,211.41,213.07,210.55,210.61,72992.0,211.41,213.07,210.55,210.61,72992.0
2022-11-03 09:30:00,209.11,209.11,205.41,208.49,35069.0,209.11,209.11,205.41,208.49,35069.0
2022-11-03 10:00:00,208.49,212.8,208.15,212.78,72034.0,208.49,212.8,208.15,212.78,72034.0
2022-11-03 10:30:00,212.52,216.53,211.28,214.28,57037.0,212.52,216.53,211.28,214.28,57037.0
2022-11-03 11:00:00,214.29,216.25,211.69,212.24,30719.0,214.29,216.25,211.69,212.24,30719.0
2022-11-03 11:30:00,212.25,212.82,210.73,211.47,17318.0,212.25,212.82,210.73,211.47,17318.0
2022-11-03 12:00:00,211.5,212.47,210.9,212.47,13572.0,211.5,212.47,210.9,212.47,13572.0
2022-11-03 12:30:00,212.44,214.72,212.1,214.28,16070.0,212.44,214.72,212.1,214.28,16070.0
2022-11-03 13:00:00,214.3,214.52,212.14,212.73,29077.0,214.3,214.52,212.14,212.73,29077.0
2022-11-03 13:30:00,212.76,215.03,212.57,214.39,32888.0,212.76,215.03,212.57,214.39,32888.0
2022-11-03 14:00:00,214.37,214.85,213.05,213.11,28177.0,214.37,214.85,213.05,213.11,28177.0
2022-11-03 14:30:00,213.04,213.15,211.56,211.88,12604.0,213.04,213.15,211.56,211.88,12604.0
2022-11-03 15:00:00,211.93,212.12,210.85,211.47,30071.0,211.93,212.12,210.85,211.47,30071.0
2022-11-03 15:30:00,211.34,211.8,210.58,210.99,97859.0,211.34,211.8,210.58,210.99,97859.0
2022-11-04 09:30:00,212.09,215.76,206.25,210.33,89772.0,212.09,215.76,206.25,210.33,89772.0
2022-11-04 10:00:00,210.32,210.49,203.6,206.67,68396.0,210.32,210.49,203.6,206.67,68396.0
2022-11-04 10:30:00,206.39,209.37,206.21,208.08,50700.0,206.39,209.37,206.21,208.08,50700.0
2022-11-04 11:00:00,207.66,209.19,203.51,203.52,40852.0,207.66,209.19,203.51,203.52,40852.0
2022-11-04 11:30:00,203.52,204.09,202.1,202.71,31953.0,203.52,204.09,202.1,202.71,31953.0
2022-11-04 12:00:00,202.77,204.64,201.94,204.64,34706.0,202.77,204.64,201.94,204.64,34706.0
2022-11-04 12:30:00,204.33,205.53,202.56,203.95,28360.0,204.33,205.53,202.56,203.95,28360.0
2022-11-04 13:00:00,203.9,203.9,198.36,198.78,36463.0,203.9,203.9,198.36,198.78,36463.0
2022-11-04 13:30:00,198.5,199.6,195.88,196.18,33259.0,198.5,199.6,195.88,196.18,33259.0
2022-11-04 14:00:00,196.27,200.91,196.02,200.74,51813.0,196.27,200.91,196.02,200.74,51813.0
2022-11-04 14:30:00,201.01,201.66,199.81,201.41,36107.0,201.01,201.66,199.81,201.41,36107.0
2022-11-04 15:00:00,201.41,202.27,200.93,201.22,45433.0,201.41,202.27,200.93,201.22,45433.0
2022-11-04 15:30:00,201.03,202.35,200.49,201.98,153041.0,201.03,202.35,200.49,201.98,153041.0
2022-11-07 09:30:00,203.99,205.01,194.18,195.81,29047.0,203.99,205.01,194.18,195.81,29047.0
2022-11-07 10:00:00,195.85,198.96,194.31,194.86,33673.0,195.85,198.96,194.31,194.86,33673.0
2022-11-07 10:30:00,194.75,196.78,192.76,196.78,73907.0,194.75,196.78,192.76,196.78,73907.0
2022-11-07 11:00:00,196.93,200.04,194.04,199.67,77763.0,196.93,200.04,194.04,199.67,77763.0
2022-11-07 11:30:00,199.58,200.19,197.83,197.86,18063.0,199.58,200.19,197.83,197.86,18063.0
2022-11-07 12:00:00,197.83,200.6,197.29,200.29,64309.0,197.83,200.6,197.29,200.29,64309.0
2022-11-07 12:30:00,200.3,200.44,199.14,199.77,12488.0,200.3,200.44,199.14,199.77,12488.0
2022-11-07 13:00:00,199.81,201.39,199.81,200.45,13121.0,199.81,201.39,199.81,200.45,13121.0
2022-11-07 13:30:00,200.61,201.85,200.59,201.65,9859.0,200.61,201.85,200.59,201.65,9859.0
2022-11-07 14:00:00,201.71,201.98,200.91,201.83,21273.0,201.71,201.98,200.91,201.83,21273.0
2022-11-07 14:30:00,201.7,202.42,200.84,200.84,22331.0,201.7,202.42,200.84,200.84,22331.0
2022-11-07 15:00:00,200.93,201.36,200.57,201.08,13547.0,200.93,201.36,200.57,201.08,13547.0
2022-11-07 15:30:00,201.15,201.28,199.47,199.53,79771.0,201.15,201.28,199.47,199.53,79771.0
2022-11-08 09:30:00,200.59,203.08,196.12,197.63,15304.0,200.59,203.08,196.12,197.63,15304.0
2022-11-08 10:00:00,197.3,199.66,197.3,199.35,9768.0,197.3,199.66,197.3,199.35,9768.0
2022-11-08 10:30:00,199.35,201.77,199.35,200.49,27752.0,199.35,201.77,199.35,200.49,27752.0
2022-11-08 11:00:00,200.47,203.99,200.04,203.5,50865.0,200.47,203.99,200.04,203.5,50865.0
2022-11-08 11:30:00,204.08,205.4,203.21,203.62,29477.0,204.08,205.4,203.21,203.62,29477.0
2022-11-08 12:00:00,203.63,203.83,201.66,203.47,19594.0,203.63,203.83,201.66,203.47,19594.0
2022-11-08 12:30:00,202.97,203.58,202.42,203.16,12303.0,202.97,203.58,202.42,203.16,12303.0
2022-11-08 13:00:00,203.32,204.54,200.75,201.13,36437.0,203.32,204.54,200.75,201.13,36437.0
2022-11-08 13:30:00,201.01,201.73,199.89,200.28,16610.0,201.01,201.73,199.89,200.28,16610.0
2022-11-08 14:00:00,200.19,200.47,197.77,198.14,21373.0,200.19,200.47,197.77,198.14,21373.0
2022-11-08 14:30:00,197.82,199.26,197.47,199.14,17240.0,197.82,199.26,197.47,199.14,17240.0
2022-11-08 15:00:00,199.08,201.37,199.08,201.37,24698.0,199.08,201.37,199.08,201.37,24698.0
2022-11-08 15:30:00,201.44,203.03,201.44,202.64,60604.0,201.44,203.03,201.44,202.64,60604.0
2022-11-09 09:30:00,200.15,201.37,196.5,197.33,25998.0,200.15,201.37,196.5,197.33,25998.0
2022-11-09 10:00:00,197.19,199.46,196.68,199.04,20401.0,197.19,199.46,196.68,199.04,20401.0
2022-11-09 10:30:00,198.66,198.7,197.14,197.74,21856.0,198.66,198.7,197.14,197.74,21856.0
2022-11-09 11:00:00,197.98,200.93,197.98,200.11,20099.0,197.98,200.93,197.98,200.11,20099.0
2022-11-09 11:30:00,199.93,201.79,199.42,200.5,11596.0,199.93,201.79,199.42,200.5,11596.0
2022-11-09 12:00:00,200.71,200.72,198.79,199.17,22915.0,200.71,200.72,198.79,199.17,22915.0
2022-11-09 12:30:00,199.09,199.28,197.81,198.0,10100.0,199.09,199.28,197.81,198.0,10100.0
2022-11-09 13:00:00,197.98,198.53,197.44,197.59,10128.0,197.98,198.53,197.44,197.59,10128.0
2022-11-09 13:30:00,197.37,197.37,196.16,196.95,8367.0,197.37,197.37,196.16,196.95,8367.0
2022-11-09 14:00:00,197.08,198.7,197.08,198.7,7249.0,197.08,198.7,197.08,198.7,7249.0
2022-11-09 14:30:00,198.63,198.63,196.51,197.11,7847.0,198.63,198.63,196.51,197.11,7847.0
2022-11-09 15:00:00,197.09,199.39,197.09,199.05,9980.0,197.09,199.39,197.09,199.05,9980.0
2022-11-09 15:30:00,198.88,199.74,197.91,198.25,74920.0,198.88,199.74,197.91,198.25,74920.0
2022-11-10 09:30:00,208.65,216.44,208.45,214.81,31655.0,208.65,216.44,208.45,214.81,31655.0
2022-11-10 10:00:00,214.23,214.29,211.51,212.1,26175.0,214.23,214.29,211.51,212.1,26175.0
2022-11-10 10:30:00,212.39,212.41,208.8,210.1,18685.0,212.39,212.41,208.8,210.1,18685.0
2022-11-10 11:00:00,210.57,211.0,209.36,210.73,21646.0,210.57,211.0,209.36,210.73,21646.0
2022-11-10 11:30:00,210.79,213.13,210.62,213.13,21931.0,210.79,213.13,210.62,213.13,21931.0
2022-11-10 12:00:00,212.71,213.29,211.2,211.95,15027.0,212.71,213.29,211.2,211.95,15027.0
2022-11-10 12:30:00,211.88,211.88,210.52,211.05,17727.0,211.88,211.88,210.52,211.05,17727.0
2022-11-10 13:00:00,210.86,211.4,209.85,210.03,9810.0,210.86,211.4,209.85,210.03,9810.0
2022-11-10 13:30:00,209.94,210.88,209.36,210.52,10251.0,209.94,210.88,209.36,210.52,10251.0
2022-11-10 14:00:00,210.65,210.83,209.49,209.91,17005.0,210.65,210.83,209.49,209.91,17005.0
2022-11-10 14:30:00,209.91,210.05,209.08,209.61,14230.0,209.91,210.05,209.08,209.61,14230.0
2022-11-10 15:00:00,209.75,211.73,209.11,210.99,19415.0,209.75,211.73,209.11,210.99,19415.0
2022-11-10 15:30:00,211.21,214.44,210.69,214.41,86288.0,211.21,214.44,210.69,214.41,86288.0
2022-11-11 09:30:00,215.51,217.16,214.69,215.56,26414.0,215.51,217.16,214.69,215.56,26414.0
2022-11-11 10:00:00,215.3,221.95,215.02,221.7,26139.0,215.3,221.95,215.02,221.7,26139.0
2022-11-11 10:30:00,221.84,221.84,219.9,220.24,18309.0,221.84,221.84,219.9,220.24,18309.0
2022-11-11 11:00:00,220.17,220.23,217.09,217.09,19779.0,220.17,220.23,217.09,217.09,19779.0
2022-11-11 11:30:00,216.99,217.96,216.56,217.47,13842.0,216.99,217.96,216.56,217.47,13842.0
2022-11-11 12:00:00,217.47,217.7,215.8,216.98,20126.0,217.47,217.7,215.8,216.98,20126.0
2022-11-11 12:30:00,217.19,217.89,216.52,217.2,14866.0,217.19,217.89,216.52,217.2,14866.0
2022-11-11 13:00:00,217.31,218.63,217.13,218.63,13892.0,217.31,218.63,217.13,218.63,13892.0
2022-11-11 13:30:00,218.68,218.92,217.12,218.0,11600.0,218.68,218.92,217.12,218.0,11600.0
2022-11-11 14:00:00,218.08,218.47,216.44,218.05,11640.0,218.08,218.47,216.44,218.05,11640.0
2022-11-11 14:30:00,218.15,218.3,217.55,217.78,17260.0,218.15,218.3,217.55,217.78,17260.0
2022-11-11 15:00:00,217.66,217.66,215.52,216.2,15826.0,217.66,217.66,215.52,216.2,15826.0
2022-11-11 15:30:00,216.27,216.74,215.72,216.26,28094.0,216.27,216.74,215.72,216.26,28094.0
2022-11-14 09:30:00,213.14,213.52,209.21,211.36,12145.0,213.14,213.52,209.21,211.36,12145.0
2022-11-14 10:00:00,212.12,213.32,210.72,210.89,8105.0,212.12,213.32,210.72,210.89,8105.0
2022-11-14 10:30:00,210.73,211.62,209.75,210.72,5684.0,210.73,211.62,209.75,210.72,5684.0
2022-11-14 11:00:00,210.73,211.18,209.86,210.3,5600.0,210.73,211.18,209.86,210.3,5600.0
2022-11-14 11:30:00,210.69,212.75,210.69,212.15,7000.0,210.69,212.75,210.69,212.15,7000.0
2022-11-14 12:00:00,212.43,212.87,211.73,212.16,4664.0,212.43,212.87,211.73,212.16,4664.0
2022-11-14 12:30:00,212.28,212.87,212.1,212.63,3309.0,212.28,212.87,212.1,212.63,3309.0
2022-11-14 13:00:00,213.06,214.79,213.06,214.69,6310.0,213.06,214.79,213.06,214.69,6310.0
2022-11-14 13:30:00,214.56,214.83,214.41,214.8,2800.0,214.56,214.83,214.41,214.8,2800.0
2022-11-14 14:00:00,214.93,215.52,214.51,215.38,5647.0,214.93,215.52,214.51,215.38,5647.0
2022-11-14 14:30:00,215.38,215.38,214.18,214.59,5126.0,215.38,215.38,214.18,214.59,5126.0
2022-11-14 15:00:00,214.74,215.38,213.94,214.52,9411.0,214.74,215.38,213.94,214.52,9411.0
2022-11-14 15:30:00,214.53,214.53,212.88,213.77,30591.0,214.53,214.53,212.88,213.77,30591.0
2022-11-15 09:30:00,221.3,223.74,221.3,223.14,23844.0,221.3,223.74,221.3,223.14,23844.0
2022-11-15 10:00:00,224.26,224.38,222.03,223.33,17567.0,224.26,224.38,222.03,223.33,17567.0
2022-11-15 10:30:00,223.35,225.19,223.09,225.01,9830.0,223.35,225.19,223.09,225.01,9830.0
2022-11-15 11:00:00,224.55,225.11,223.5,225.05,8021.0,224.55,225.11,223.5,225.05,8021.0
2022-11-15 11:30:00,225.36,227.67,225.36,227.67,10997.0,225.36,227.67,225.36,227.67,10997.0
2022-11-15 12:00:00,227.8,228.12,226.54,226.56,11863.0,227.8,228.12,226.54,226.56,11863.0
2022-11-15 12:30:00,226.74,227.14,225.87,226.35,7442.0,226.74,227.14,225.87,226.35,7442.0
2022-11-15 13:00:00,226.54,226.82,223.87,223.87,11085.0,226.54,226.82,223.87,223.87,11085.0
2022-11-15 13:30:00,223.98,224.78,223.37,224.39,14850.0,223.98,224.78,223.37,224.39,14850.0
2022-11-15 14:00:00,224.36,226.64,223.55,226.17,6295.0,224.36,226.64,223.55,226.17,6295.0
2022-11-15 14:30:00,226.31,227.27,225.76,227.27,12564.0,226.31,227.27,225.76,227.27,12564.0
2022-11-15 15:00:00,227.09,228.41,226.92,227.69,15477.0,227.09,228.41,226.92,227.69,15477.0
2022-11-15 15:30:00,227.76,228.14,226.91,226.92,54318.0,227.76,228.14,226.91,226.92,54318.0
2022-11-16 09:30:00,225.15,225.74,223.9,225.06,21344.0,225.15,225.74,223.9,225.06,21344.0
2022-11-16 10:00:00,225.08,225.29,222.21,223.02,7650.0,225.08,225.29,222.21,223.02,7650.0
2022-11-16 10:30:00,222.87,222.87,219.62,220.7,8667.0,222.87,222.87,219.62,220.7,8667.0
2022-11-16 11:00:00,221.26,222.96,221.26,222.96,3899.0,221.26,222.96,221.26,222.96,3899.0
2022-11-16 11:30:00,223.11,223.51,222.16,222.57,3821.0,223.11,223.51,222.16,222.57,3821.0
2022-11-16 12:00:00,222.44,223.06,222.07,222.6,9181.0,222.44,223.06,222.07,222.6,9181.0
2022-11-16 12:30:00,222.61,223.88,222.39,222.52,5500.0,222.61,223.88,222.39,222.52,5500.0
2022-11-16 13:00:00,222.63,222.63,221.4,221.98,6304.0,222.63,222.63,221.4,221.98,6304.0
2022-11-16 13:30:00,221.9,221.96,219.71,219.77,7587.0,221.9,221.96,219.71,219.77,7587.0
2022-11-16 14:00:00,219.98,219.98,218.5,218.92,8558.0,219.98,219.98,218.5,218.92,8558.0
2022-11-16 14:30:00,218.97,219.74,217.92,219.74,10522.0,218.97,219.74,217.92,219.74,10522.0
2022-11-16 15:00:00,219.58,219.65,217.77,218.24,11455.0,219.58,219.65,217.77,218.24,11455.0
2022-11-16 15:30:00,218.44,219.5,218.1,218.86,32471.0,218.44,219.5,218.1,218.86,32471.0
2022-11-17 09:30:00,213.44,215.91,210.66,214.84,10027.0,213.44,215.91,210.66,214.84,10027.0
2022-11-17 10:00:00,214.81,215.66,213.1,213.97,19512.0,214.81,215.66,213.1,213.97,19512.0
2022-11-17 10:30:00,213.59,214.52,212.49,212.5,7169.0,213.59,214.52,212.49,212.5,7169.0
2022-11-17 11:00:00,212.58,212.72,211.26,212.46,13652.0,212.58,212.72,211.26,212.46,13652.0
2022-11-17 11:30:00,212.1,212.1,210.78,212.09,7200.0,212.1,212.1,210.78,212.09,7200.0
2022-11-17 12:00:00,212.24,213.72,212.04,212.81,7310.0,212.24,213.72,212.04,212.81,7310.0
2022-11-17 12:30:00,212.45,212.75,211.55,212.63,9802.0,212.45,212.75,211.55,212.63,9802.0
2022-11-17 13:00:00,212.77,212.94,211.93,212.39,7411.0,212.77,212.94,211.93,212.39,7411.0
2022-11-17 13:30:00,212.38,212.87,210.95,211.07,4806.0,212.38,212.87,210.95,211.07,4806.0
2022-11-17 14:00:00,211.09,211.1,209.18,209.37,5652.0,211.09,211.1,209.18,209.37,5652.0
2022-11-17 14:30:00,209.33,209.44,208.06,208.95,9683.0,209.33,209.44,208.06,208.95,9683.0
2022-11-17 15:00:00,209.03,209.04,207.07,207.11,20491.0,209.03,209.04,207.07,207.11,20491.0
2022-11-17 15:30:00,207.21,208.04,206.04,206.75,118817.0,207.21,208.04,206.04,206.75,118817.0
2022-11-18 09:30:00,207.42,211.28,205.07,206.75,31715.0,207.42,211.28,205.07,206.75,31715.0
2022-11-18 10:00:00,206.5,207.53,205.55,206.11,31247.0,206.5,207.53,205.55,206.11,31247.0
2022-11-18 10:30:00,206.48,207.2,206.0,206.38,13430.0,206.48,207.2,206.0,206.38,13430.0
2022-11-18 11:00:00,206.44,206.49,205.42,206.29,11583.0,206.44,206.49,205.42,206.29,11583.0
2022-11-18 11:30:00,206.12,206.83,205.85,206.46,5371.0,206.12,206.83,205.85,206.46,5371.0
2022-11-18 12:00:00,206.47,207.23,205.78,206.0,6215.0,206.47,207.23,205.78,206.0,6215.0
2022-11-18 12:30:00,206.08,206.69,205.14,205.14,8998.0,206.08,206.69,205.14,205.14,8998.0
2022-11-18 13:00:00,205.14,206.19,205.08,206.05,6684.0,205.14,206.19,205.08,206.05,6684.0
2022-11-18 13:30:00,206.11,206.38,205.34,205.86,7333.0,206.11,206.38,205.34,205.86,7333.0
2022-11-18 14:00:00,206.13,206.47,205.74,205.74,17244.0,206.13,206.47,205.74,205.74,17244.0
2022-11-18 14:30:00,205.98,207.23,205.58,207.23,12335.0,205.98,207.23,205.58,207.23,12335.0
2022-11-18 15:00:00,207.21,208.45,207.2,208.35,17226.0,207.21,208.45,207.2,208.35,17226.0
2022-11-18 15:30:00,208.25,209.3,206.93,207.0,168415.0,208.25,209.3,206.93,207.0,168415.0
2022-11-21 09:30:00,205.75,208.35,204.3,207.56,40268.0,205.75,208.35,204.3,207.56,40268.0
2022-11-21 10:00:00,207.19,207.24,204.98,205.64,12012.0,207.19,207.24,204.98,205.64,12012.0
2022-11-21 10:30:00,205.37,205.61,204.66,205.58,9869.0,205.37,205.61,204.66,205.58,9869.0
2022-11-21 11:00:00,205.65,206.97,205.25,206.06,19803.0,205.65,206.97,205.25,206.06,19803.0
2022-11-21 11:30:00,206.08,206.23,205.17,205.48,14506.0,206.08,206.23,205.17,205.48,14506.0
2022-11-21 12:00:00,205.36,206.17,205.05,205.49,16042.0,205.36,206.17,205.05,205.49,16042.0
2022-11-21 12:30:00,206.03,206.19,204.89,205.0,21436.0,206.03,206.19,204.89,205.0,21436.0
2022-11-21 13:00:00,204.9,205.72,204.87,205.51,18927.0,204.9,205.72,204.87,205.51,18927.0
2022-11-21 13:30:00,205.62,207.47,205.62,207.33,14060.0,205.62,207.47,205.62,207.33,14060.0
2022-11-21 14:00:00,207.42,208.4,207.42,207.95,7353.0,207.42,208.4,207.42,207.95,7353.0
2022-11-21 14:30:00,208.0,208.02,206.55,207.02,15015.0,208.0,208.02,206.55,207.02,15015.0
2022-11-21 15:00:00,207.04,207.66,206.57,206.67,76100.0,207.04,207.66,206.57,206.67,76100.0
2022-11-21 15:30:00,206.75,207.11,205.45,205.5,89101.0,206.75,207.11,205.45,205.5,89101.0
2022-11-22 09:30:00,206.93,206.93,200.94,201.4,41680.0,206.93,206.93,200.94,201.4,41680.0
2022-11-22 10:00:00,201.56,204.67,201.37,204.09,34988.0,201.56,204.67,201.37,204.09,34988.0
2022-11-22 10:30:00,204.11,205.03,202.41,204.64,11537.0,204.11,205.03,202.41,204.64,11537.0
2022-11-22 11:00:00,204.66,205.21,203.52,204.71,12579.0,204.66,205.21,203.52,204.71,12579.0
2022-11-22 11:30:00,204.73,204.73,203.91,204.27,9920.0,204.73,204.73,203.91,204.27,9920.0
2022-11-22 12:00:00,204.81,205.47,204.47,205.18,8615.0,204.81,205.47,204.47,205.18,8615.0
2022-11-22 12:30:00,205.41,205.49,204.66,205.44,7156.0,205.41,205.49,204.66,205.44,7156.0
2022-11-22 13:00:00,205.41,206.65,204.85,206.48,12752.0,205.41,206.65,204.85,206.48,12752.0
2022-11-22 13:30:00,206.47,207.16,206.25,206.97,19436.0,206.47,207.16,206.25,206.97,19436.0
2022-11-22 14:00:00,206.99,207.56,206.93,207.29,8630.0,206.99,207.56,206.93,207.29,8630.0
2022-11-22 14:30:00,207.55,208.49,207.5,208.13,47034.0,207.55,208.49,207.5,208.13,47034.0
2022-11-22 15:00:00,208.12,208.77,208.06,208.76,11415.0,208.12,208.77,208.06,208.76,11415.0
2022-11-22 15:30:00,208.76,209.63,208.3,208.92,31629.0,208.76,209.63,208.3,208.92,31629.0
2022-11-23 09:30:00,210.05,212.92,208.83,212.92,5937.0,210.05,212.92,208.83,212.92,5937.0
2022-11-23 10:00:00,213.2,213.82,211.72,212.88,11915.0,213.2,213.82,211.72,212.88,11915.0
2022-11-23 10:30:00,213.25,214.75,213.18,214.22,22151.0,213.25,214.75,213.18,214.22,22151.0
2022-11-23 11:00:00,214.54,215.01,213.94,214.32,11669.0,214.54,215.01,213.94,214.32,11669.0
2022-11-23 11:30:00,214.15,214.44,211.34,212.29,5780.0,214.15,214.44,211.34,212.29,5780.0
2022-11-23 12:00:00,212.1,213.12,211.9,212.47,5873.0,212.1,213.12,211.9,212.47,5873.0
2022-11-23 12:30:00,212.64,213.02,211.5,212.19,12932.0,212.64,213.02,211.5,212.19,12932.0
2022-11-23 13:00:00,212.41,213.76,212.18,213.76,2623.0,212.41,213.76,212.18,213.76,2623.0
2022-11-23 13:30:00,214.34,215.74,213.8,215.74,3992.0,214.34,215.74,213.8,215.74,3992.0
2022-11-23 14:00:00,215.59,216.93,214.9,216.84,4730.0,215.59,216.93,214.9,216.84,4730.0
2022-11-23 14:30:00,216.62,216.92,215.3,216.4,15010.0,216.62,216.92,215.3,216.4,15010.0
2022-11-23 15:00:00,216.35,216.78,215.85,216.54,13801.0,216.35,216.78,215.85,216.54,13801.0
2022-11-23 15:30:00,216.32,216.4,214.69,214.86,22807.0,216.32,216.4,214.69,214.86,22807.0
2022-11-25 09:30:00,214.91,215.84,214.01,215.06,6631.0,214.91,215.84,214.01,215.06,6631.0
2022-11-25 10:00:00,214.82,216.25,214.0,215.03,18898.0,214.82,216.25,214.0,215.03,18898.0
2022-11-25 10:30:00,214.94,216.26,214.91,215.28,10645.0,214.94,216.26,214.91,215.28,10645.0
2022-11-25 11:00:00,215.67,216.29,214.65,215.07,7357.0,215.67,216.29,214.65,215.07,7357.0
2022-11-25 11:30:00,215.08,215.79,214.28,215.74,15105.0,215.08,215.79,214.28,215.74,15105.0
2022-11-25 12:00:00,215.52,215.85,215.21,215.85,8073.0,215.52,215.85,215.21,215.85,8073.0
2022-11-25 12:30:00,215.72,215.8,214.69,214.69,12535.0,215.72,215.8,214.69,214.69,12535.0
2022-11-28 09:30:00,214.05,217.51,214.05,214.55,5836.0,214.05,217.51,214.05,214.55,5836.0
2022-11-28 10:00:00,214.06,214.11,211.77,212.23,8028.0,214.06,214.11,211.77,212.23,8028.0
2022-11-28 10:30:00,212.52,213.78,212.52,213.47,10846.0,212.52,213.78,212.52,213.47,10846.0
2022-11-28 11:00:00,213.74,213.84,212.88,212.88,3817.0,213.74,213.84,212.88,212.88,3817.0
2022-11-28 11:30:00,212.89,213.62,212.61,213.37,7001.0,212.89,213.62,212.61,213.37,7001.0
2022-11-28 12:00:00,213.64,213.71,212.59,212.92,13446.0,213.64,213.71,212.59,212.92,13446.0
2022-11-28 12:30:00,213.17,213.26,211.69,212.11,27566.0,213.17,213.26,211.69,212.11,27566.0
2022-11-28 13:00:00,212.24,212.24,211.33,211.59,21999.0,212.24,212.24,211.33,211.59,21999.0
2022-11-28 13:30:00,211.57,212.2,210.46,210.46,10673.0,211.57,212.2,210.46,210.46,10673.0
2022-11-28 14:00:00,210.67,211.07,208.78,208.9,10285.0,210.67,211.07,208.78,208.9,10285.0
2022-11-28 14:30:00,209.11,210.09,209.09,209.55,5954.0,209.11,210.09,209.09,209.55,5954.0
2022-11-28 15:00:00,209.55,209.61,207.87,207.98,8275.0,209.55,209.61,207.87,207.98,8275.0
2022-11-28 15:30:00,208.0,209.39,207.82,208.94,56741.0,208.0,209.39,207.82,208.94,56741.0
2022-11-29 09:30:00,208.89,210.18,208.29,209.71,12874.0,208.89,210.18,208.29,209.71,12874.0
2022-11-29 10:00:00,209.65,211.2,208.74,210.47,13903.0,209.65,211.2,208.74,210.47,13903.0
2022-11-29 10:30:00,210.58,210.73,208.93,209.29,8406.0,210.58,210.73,208.93,209.29,8406.0
2022-11-29 11:00:00,209.55,209.57,206.82,207.43,8100.0,209.55,209.57,206.82,207.43,8100.0
2022-11-29 11:30:00,207.28,208.04,207.25,207.94,3672.0,207.28,208.04,207.25,207.94,3672.0
2022-11-29 12:00:00,207.63,207.63,206.11,206.16,7796.0,207.63,207.63,206.11,206.16,7796.0
2022-11-29 12:30:00,206.41,207.23,205.7,205.73,8873.0,206.41,207.23,205.7,205.73,8873.0
2022-11-29 13:00:00,205.66,205.66,203.83,204.04,13518.0,205.66,205.66,203.83,204.04,13518.0
2022-11-29 13:30:00,203.98,205.72,203.83,205.72,10968.0,203.98,205.72,203.83,205.72,10968.0
2022-11-29 14:00:00,205.54,206.8,205.54,206.18,5804.0,205.54,206.8,205.54,206.18,5804.0
2022-11-29 14:30:00,205.8,206.04,205.28,205.46,5100.0,205.8,206.04,205.28,205.46,5100.0
2022-11-29 15:00:00,205.43,206.04,205.03,205.67,10096.0,205.43,206.04,205.03,205.67,10096.0
2022-11-29 15:30:00,205.78,206.05,205.18,205.89,47549.0,205.78,206.05,205.18,205.89,47549.0
2022-11-30 09:30:00,206.85,212.37,206.85,211.78,23546.0,206.85,212.37,206.85,211.78,23546.0
2022-11-30 10:00:00,211.6,214.02,210.68,212.75,39111.0,211.6,214.02,210.68,212.75,39111.0
2022-11-30 10:30:00,212.67,212.67,209.65,210.21,22081.0,212.67,212.67,209.65,210.21,22081.0
2022-11-30 11:00:00,209.96,209.96,207.7,208.17,19524.0,209.96,209.96,207.7,208.17,19524.0
2022-11-30 11:30:00,208.11,209.52,207.85,208.88,13038.0,208.11,209.52,207.85,208.88,13038.0
2022-11-30 12:00:00,208.71,209.13,208.0,208.86,14221.0,208.71,209.13,208.0,208.86,14221.0
2022-11-30 12:30:00,208.98,210.18,208.95,209.76,18070.0,208.98,210.18,208.95,209.76,18070.0
2022-11-30 13:00:00,209.89,211.75,209.72,211.45,19527.0,209.89,211.75,209.72,211.45,19527.0
2022-11-30 13:30:00,211.33,215.26,210.96,215.26,26651.0,211.33,215.26,210.96,215.26,26651.0
2022-11-30 14:00:00,215.34,220.51,215.17,219.65,38431.0,215.34,220.51,215.17,219.65,38431.0
2022-11-30 14:30:00,219.53,220.0,217.5,218.03,23265.0,219.53,220.0,217.5,218.03,23265.0
2022-11-30 15:00:00,218.19,218.69,217.51,218.02,25929.0,218.19,218.69,217.51,218.02,25929.0
2022-11-30 15:30:00,218.16,219.55,215.8,218.22,201706.0,218.16,219.55,215.8,218.22,201706.0
2022-12-01 09:30:00,219.22,224.22,219.22,223.64,33011.0,219.22,224.22,219.22,223.64,33011.0
2022-12-01 10:00:00,223.95,224.59,221.0,221.4,18820.0,223.95,224.59,221.0,221.4,18820.0
2022-12-01 10:30:00,221.11,222.58,220.43,222.42,12337.0,221.11,222.58,220.43,222.42,12337.0
2022-12-01 11:00:00,222.4,223.02,221.36,222.22,15135.0,222.4,223.02,221.36,222.22,15135.0
2022-12-01 11:30:00,222.2,222.46,221.04,221.93,11235.0,222.2,222.46,221.04,221.93,11235.0
2022-12-01 12:00:00,222.0,222.55,220.68,222.46,14246.0,222.0,222.55,220.68,222.46,14246.0
2022-12-01 12:30:00,222.39,222.7,220.88,221.22,6387.0,222.39,222.7,220.88,221.22,6387.0
2022-12-01 13:00:00,221.22,222.71,221.22,222.19,18712.0,221.22,222.71,221.22,222.19,18712.0
2022-12-01 13:30:00,222.3,223.59,222.3,223.25,6853.0,222.3,223.59,222.3,223.25,6853.0
2022-12-01 14:00:00,223.34,223.76,223.05,223.5,6055.0,223.34,223.76,223.05,223.5,6055.0
2022-12-01 14:30:00,223.53,224.84,223.04,224.29,8551.0,223.53,224.84,223.04,224.29,8551.0
2022-12-01 15:00:00,224.4,225.29,224.09,224.93,16263.0,224.4,225.29,224.09,224.93,16263.0
2022-12-01 15:30:00,225.16,225.57,223.19,223.57,54187.0,225.16,225.57,223.19,223.57,54187.0
2022-12-02 09:30:00,218.06,221.07,215.98,219.37,15153.0,218.06,221.07,215.98,219.37,15153.0
2022-12-02 10:00:00,219.3,221.49,218.78,219.05,7747.0,219.3,221.49,218.78,219.05,7747.0
2022-12-02 10:30:00,218.52,220.07,218.51,219.48,3625.0,218.52,220.07,218.51,219.48,3625.0
2022-12-02 11:00:00,219.1,220.35,218.58,220.24,14450.0,219.1,220.35,218.58,220.24,14450.0
2022-12-02 11:30:00,220.3,220.85,219.89,219.89,7073.0,220.3,220.85,219.89,219.89,7073.0
2022-12-02 12:00:00,219.87,221.09,219.86,220.32,4342.0,219.87,221.09,219.86,220.32,4342.0
2022-12-02 12:30:00,220.29,220.4,219.33,219.45,4200.0,220.29,220.4,219.33,219.45,4200.0
2022-12-02 13:00:00,219.36,219.64,219.14,219.26,3600.0,219.36,219.64,219.14,219.26,3600.0
2022-12-02 13:30:00,219.7,220.17,219.39,219.84,3400.0,219.7,220.17,219.39,219.84,3400.0
2022-12-02 14:00:00,219.99,220.47,219.54,219.77,5641.0,219.99,220.47,219.54,219.77,5641.0
2022-12-02 14:30:00,219.77,221.35,219.58,221.2,6410.0,219.77,221.35,219.58,221.2,6410.0
2022-12-02 15:00:00,221.22,221.64,220.81,221.05,11299.0,221.22,221.64,220.81,221.05,11299.0
2022-12-02 15:30:00,221.2,221.34,219.48,219.98,27284.0,221.2,221.34,219.48,219.98,27284.0
2022-12-05 09:30:00,216.73,217.55,212.64,212.9,10846.0,216.73,217.55,212.64,212.9,10846.0
2022-12-05 10:00:00,212.11,212.11,210.53,212.07,11578.0,212.11,212.11,210.53,212.07,11578.0
2022-12-05 10:30:00,211.62,211.97,210.54,210.59,15997.0,211.62,211.97,210.54,210.59,15997.0
2022-12-05 11:00:00,211.03,211.03,209.04,209.63,5993.0,211.03,211.03,209.04,209.63,5993.0
2022-12-05 11:30:00,209.63,209.73,207.84,208.06,6156.0,209.63,209.73,207.84,208.06,6156.0
2022-12-05 12:00:00,207.84,208.15,207.43,207.54,3700.0,207.84,208.15,207.43,207.54,3700.0
2022-12-05 12:30:00,207.5,207.5,205.71,205.93,4300.0,207.5,207.5,205.71,205.93,4300.0
2022-12-05 13:00:00,205.78,206.81,204.93,205.88,14450.0,205.78,206.81,204.93,205.88,14450.0
2022-12-05 13:30:00,205.86,206.27,204.01,204.16,6691.0,205.86,206.27,204.01,204.16,6691.0
2022-12-05 14:00:00,204.16,204.35,203.39,203.48,6269.0,204.16,204.35,203.39,203.48,6269.0
2022-12-05 14:30:00,203.43,203.48,202.15,203.3,18468.0,203.43,203.48,202.15,203.3,18468.0
2022-12-05 15:00:00,202.95,202.95,201.23,201.69,24203.0,202.95,202.95,201.23,201.69,24203.0
2022-12-05 15:30:00,201.58,204.3,201.57,204.11,60298.0,201.58,204.3,201.57,204.11,60298.0
2022-12-06 09:30:00,205.26,205.26,200.89,200.89,7020.0,205.26,205.26,200.89,200.89,7020.0
2022-12-06 10:00:00,200.67,201.64,198.34,200.78,9215.0,200.67,201.64,198.34,200.78,9215.0
2022-12-06 10:30:00,200.75,202.27,200.51,201.71,8489.0,200.75,202.27,200.51,201.71,8489.0
2022-12-06 11:00:00,201.56,202.12,200.68,201.0,11890.0,201.56,202.12,200.68,201.0,11890.0
2022-12-06 11:30:00,200.94,201.37,200.25,200.75,7100.0,200.94,201.37,200.25,200.75,7100.0
2022-12-06 12:00:00,200.72,201.32,199.85,200.24,5700.0,200.72,201.32,199.85,200.24,5700.0
2022-12-06 12:30:00,200.29,201.61,200.07,200.84,25900.0,200.29,201.61,200.07,200.84,25900.0
2022-12-06 13:00:00,200.65,200.96,199.31,199.51,14907.0,200.65,200.96,199.31,199.51,14907.0
2022-12-06 13:30:00,199.59,200.78,199.29,200.6,5727.0,199.59,200.78,199.29,200.6,5727.0
2022-12-06 14:00:00,200.37,200.37,199.06,199.06,5308.0,200.37,200.37,199.06,199.06,5308.0
2022-12-06 14:30:00,199.05,200.46,198.68,200.46,4699.0,199.05,200.46,198.68,200.46,4699.0
2022-12-06 15:00:00,200.56,201.23,199.37,199.45,7000.0,200.56,201.23,199.37,199.45,7000.0
2022-12-06 15:30:00,199.66,201.23,199.63,200.63,28818.0,199.66,201.23,199.63,200.63,28818.0
2022-12-07 09:30:00,201.49,203.88,198.59,198.59,6601.0,201.49,203.88,198.59,198.59,6601.0
2022-12-07 10:00:00,198.42,200.12,198.15,199.64,21133.0,198.42,200.12,198.15,199.64,21133.0
2022-12-07 10:30:00,199.72,202.58,199.2,201.88,13371.0,199.72,202.58,199.2,201.88,13371.0
2022-12-07 11:00:00,201.98,202.47,200.47,200.5,14364.0,201.98,202.47,200.47,200.5,14364.0
2022-12-07 11:30:00,200.54,202.09,200.0,201.66,5806.0,200.54,202.09,200.0,201.66,5806.0
2022-12-07 12:00:00,201.64,201.72,200.5,200.94,7759.0,201.64,201.72,200.5,200.94,7759.0
2022-12-07 12:30:00,200.91,200.91,199.67,200.65,6673.0,200.91,200.91,199.67,200.65,6673.0
2022-12-07 13:00:00,200.63,200.78,199.44,199.75,4376.0,200.63,200.78,199.44,199.75,4376.0
2022-12-07 13:30:00,199.72,199.72,198.38,198.48,5853.0,199.72,199.72,198.38,198.48,5853.0
2022-12-07 14:00:00,198.24,198.34,197.34,197.75,5939.0,198.24,198.34,197.34,197.75,5939.0
2022-12-07 14:30:00,197.62,198.13,197.14,197.34,5751.0,197.62,198.13,197.14,197.34,5751.0
2022-12-07 15:00:00,197.39,197.67,196.92,197.27,9136.0,197.39,197.67,196.92,197.27,9136.0
2022-12-07 15:30:00,197.33,198.19,196.52,198.17,52292.0,197.33,198.19,196.52,198.17,52292.0
2022-12-08 09:30:00,200.51,205.33,198.96,205.29,18942.0,200.51,205.33,198.96,205.29,18942.0
2022-12-08 10:00:00,205.07,207.3,205.0,205.72,14299.0,205.07,207.3,205.0,205.72,14299.0
2022-12-08 10:30:00,205.59,207.32,205.59,205.91,12469.0,205.59,207.32,205.59,205.91,12469.0
2022-12-08 11:00:00,206.23,206.23,203.89,205.06,6513.0,206.23,206.23,203.89,205.06,6513.0
2022-12-08 11:30:00,205.01,205.74,204.05,204.64,7353.0,205.01,205.74,204.05,204.64,7353.0
2022-12-08 12:00:00,204.57,204.78,203.97,203.98,4025.0,204.57,204.78,203.97,203.98,4025.0
2022-12-08 12:30:00,203.65,204.79,203.65,204.46,5752.0,203.65,204.79,203.65,204.46,5752.0
2022-12-08 13:00:00,204.42,204.73,203.87,204.73,6177.0,204.42,204.73,203.87,204.73,6177.0
2022-12-08 13:30:00,204.95,205.4,204.58,204.89,6975.0,204.95,205.4,204.58,204.89,6975.0
2022-12-08 14:00:00,204.55,204.55,203.36,204.26,9272.0,204.55,204.55,203.36,204.26,9272.0
2022-12-08 14:30:00,204.27,205.36,204.09,204.78,5500.0,204.27,205.36,204.09,204.78,5500.0
2022-12-08 15:00:00,204.5,205.61,204.5,205.61,3737.0,204.5,205.61,204.5,205.61,3737.0
2022-12-08 15:30:00,205.73,206.03,204.55,204.85,23855.0,205.73,206.03,204.55,204.85,23855.0
2022-12-09 09:30:00,204.11,205.2,202.48,203.1,6110.0,204.11,205.2,202.48,203.1,6110.0
2022-12-09 10:00:00,204.11,204.7,203.67,203.85,4616.0,204.11,204.7,203.67,203.85,4616.0
2022-12-09 10:30:00,204.43,205.44,203.42,204.31,4383.0,204.43,205.44,203.42,204.31,4383.0
2022-12-09 11:00:00,203.95,204.2,202.75,203.2,1500.0,203.95,204.2,202.75,203.2,1500.0
2022-12-09 11:30:00,202.98,203.4,202.53,203.4,1700.0,202.98,203.4,202.53,203.4,1700.0
2022-12-09 12:00:00,203.37,203.7,203.14,203.33,3571.0,203.37,203.7,203.14,203.33,3571.0
2022-12-09 12:30:00,203.06,204.15,203.05,203.45,5559.0,203.06,204.15,203.05,203.45,5559.0
2022-12-09 13:00:00,203.2,203.33,202.75,203.21,3467.0,203.2,203.33,202.75,203.21,3467.0
2022-12-09 13:30:00,203.05,203.72,203.0,203.7,4004.0,203.05,203.72,203.0,203.7,4004.0
2022-12-09 14:00:00,203.49,204.46,203.41,204.46,1200.0,203.49,204.46,203.41,204.46,1200.0
2022-12-09 14:30:00,204.28,204.65,204.03,204.65,5005.0,204.28,204.65,204.03,204.65,5005.0
2022-12-09 15:00:00,204.57,204.68,203.71,203.71,3998.0,204.57,204.68,203.71,203.71,3998.0
2022-12-09 15:30:00,203.65,203.84,202.18,202.71,27476.0,203.65,203.84,202.18,202.71,27476.0
2022-12-12 09:30:00,203.59,209.73,203.32,209.09,6766.0,203.59,209.73,203.32,209.09,6766.0
2022-12-12 10:00:00,208.11,211.72,208.11,211.03,15903.0,208.11,211.72,208.11,211.03,15903.0
2022-12-12 10:30:00,211.37,212.07,210.87,211.82,7730.0,211.37,212.07,210.87,211.82,7730.0
2022-12-12 11:00:00,212.12,213.27,211.67,212.92,7728.0,212.12,213.27,211.67,212.92,7728.0
2022-12-12 11:30:00,212.75,212.92,212.15,212.15,8132.0,212.75,212.92,212.15,212.15,8132.0
2022-12-12 12:00:00,212.15,213.01,211.67,211.68,5935.0,212.15,213.01,211.67,211.68,5935.0
2022-12-12 12:30:00,211.79,213.2,211.79,212.73,5317.0,211.79,213.2,211.79,212.73,5317.0
2022-12-12 13:00:00,212.98,212.98,211.67,211.93,6304.0,212.98,212.98,211.67,211.93,6304.0
2022-12-12 13:30:00,211.96,212.0,210.42,210.5,10570.0,211.96,212.0,210.42,210.5,10570.0
2022-12-12 14:00:00,210.62,210.8,209.86,210.5,5794.0,210.62,210.8,209.86,210.5,5794.0
2022-12-12 14:30:00,210.35,210.71,210.05,210.71,10618.0,210.35,210.71,210.05,210.71,10618.0
2022-12-12 15:00:00,210.92,211.43,210.07,210.92,25308.0,210.92,211.43,210.07,210.92,25308.0
2022-12-12 15:30:00,211.11,211.25,210.29,210.35,34833.0,211.11,211.25,210.29,210.35,34833.0
2022-12-13 09:30:00,221.9,222.0,218.04,218.6,31973.0,221.9,222.0,218.04,218.6,31973.0
2022-12-13 10:00:00,218.42,219.65,215.94,216.34,26440.0,218.42,219.65,215.94,216.34,26440.0
2022-12-13 10:30:00,216.3,217.0,215.28,215.82,6861.0,216.3,217.0,215.28,215.82,6861.0
2022-12-13 11:00:00,215.76,217.34,215.0,215.62,8008.0,215.76,217.34,215.0,215.62,8008.0
2022-12-13 11:30:00,215.6,216.18,212.9,213.58,41247.0,215.6,216.18,212.9,213.58,41247.0
2022-12-13 12:00:00,213.36,213.46,209.52,210.61,18021.0,213.36,213.46,209.52,210.61,18021.0
2022-12-13 12:30:00,210.19,210.69,208.96,209.95,8730.0,210.19,210.69,208.96,209.95,8730.0
2022-12-13 13:00:00,210.09,211.95,209.91,211.94,6283.0,210.09,211.95,209.91,211.94,6283.0
2022-12-13 13:30:00,211.86,211.88,210.66,210.67,8382.0,211.86,211.88,210.66,210.67,8382.0
2022-12-13 14:00:00,211.38,211.38,210.79,210.82,1675.0,211.38,211.38,210.79,210.82,1675.0
2022-12-13 14:30:00,211.6,211.99,210.04,210.29,5051.0,211.6,211.99,210.04,210.29,5051.0
2022-12-13 15:00:00,209.97,210.53,208.88,210.27,6441.0,209.97,210.53,208.88,210.27,6441.0
2022-12-13 15:30:00,210.28,211.61,210.11,211.37,21619.0,210.28,211.61,210.11,211.37,21619.0
2022-12-14 09:30:00,210.77,213.66,210.77,213.66,2873.0,210.77,213.66,210.77,213.66,2873.0
2022-12-14 10:00:00,213.08,214.66,213.08,214.5,1810.0,213.08,214.66,213.08,214.5,1810.0
2022-12-14 10:30:00,214.07,214.51,213.67,214.38,1000.0,214.07,214.51,213.67,214.38,1000.0
2022-12-14 11:00:00,214.51,215.01,213.89,214.64,1400.0,214.51,215.01,213.89,214.64,1400.0
2022-12-14 11:30:00,214.4,214.43,213.31,213.38,8801.0,214.4,214.43,213.31,213.38,8801.0
2022-12-14 12:00:00,213.52,213.87,212.78,212.96,3152.0,213.52,213.87,212.78,212.96,3152.0
2022-12-14 12:30:00,212.76,212.93,212.52,212.53,4098.0,212.76,212.93,212.52,212.53,4098.0
2022-12-14 13:00:00,212.79,213.59,212.61,212.83,1900.0,212.79,213.59,212.61,212.83,1900.0
2022-12-14 13:30:00,212.96,214.16,212.96,214.16,2512.0,212.96,214.16,212.96,214.16,2512.0
2022-12-14 14:00:00,213.61,213.97,210.14,210.5,6212.0,213.61,213.97,210.14,210.5,6212.0
2022-12-14 14:30:00,210.0,211.2,207.77,210.79,18340.0,210.0,211.2,207.77,210.79,18340.0
2022-12-14 15:00:00,210.93,213.77,210.12,210.21,28570.0,210.93,213.77,210.12,210.21,28570.0
2022-12-14 15:30:00,209.43,210.86,208.64,209.65,29632.0,209.43,210.86,208.64,209.65,29632.0
2022-12-15 09:30:00,206.32,207.09,202.25,205.56,10471.0,206.32,207.09,202.25,205.56,10471.0
2022-12-15 10:00:00,205.38,205.63,204.12,204.74,11502.0,205.38,205.63,204.12,204.74,11502.0
2022-12-15 10:30:00,204.53,205.03,203.34,203.52,3429.0,204.53,205.03,203.34,203.52,3429.0
2022-12-15 11:00:00,203.31,203.39,200.47,201.66,42954.0,203.31,203.39,200.47,201.66,42954.0
2022-12-15 11:30:00,201.75,202.49,200.96,201.65,13643.0,201.75,202.49,200.96,201.65,13643.0
2022-12-15 12:00:00,201.4,202.18,201.15,201.75,3108.0,201.4,202.18,201.15,201.75,3108.0
2022-12-15 12:30:00,201.94,202.07,200.24,200.75,9299.0,201.94,202.07,200.24,200.75,9299.0
2022-12-15 13:00:00,200.54,200.86,199.91,200.28,4690.0,200.54,200.86,199.91,200.28,4690.0
2022-12-15 13:30:00,200.02,200.59,200.02,200.29,2982.0,200.02,200.59,200.02,200.29,2982.0
2022-12-15 14:00:00,200.19,201.21,200.19,200.65,6344.0,200.19,201.21,200.19,200.65,6344.0
2022-12-15 14:30:00,200.97,202.02,200.79,202.02,3648.0,200.97,202.02,200.79,202.02,3648.0
2022-12-15 15:00:00,202.26,202.26,200.66,201.44,3911.0,202.26,202.26,200.66,201.44,3911.0
2022-12-15 15:30:00,201.44,201.5,199.91,200.67,28235.0,201.44,201.5,199.91,200.67,28235.0
2022-12-16 09:30:00,200.23,202.73,200.2,201.69,25750.0,200.23,202.73,200.2,201.69,25750.0
2022-12-16 10:00:00,200.97,201.03,198.11,198.13,9060.0,200.97,201.03,198.11,198.13,9060.0
2022-12-16 10:30:00,197.83,198.11,196.89,197.31,7742.0,197.83,198.11,196.89,197.31,7742.0
2022-12-16 11:00:00,197.49,197.75,196.59,196.64,7067.0,197.49,197.75,196.59,196.64,7067.0
2022-12-16 11:30:00,196.83,197.1,196.5,197.09,3100.0,196.83,197.1,196.5,197.09,3100.0
2022-12-16 12:00:00,197.03,198.04,197.03,198.04,2594.0,197.03,198.04,197.03,198.04,2594.0
2022-12-16 12:30:00,197.94,198.21,197.3,197.41,3495.0,197.94,198.21,197.3,197.41,3495.0
2022-12-16 13:00:00,197.75,198.6,197.75,198.6,2249.0,197.75,198.6,197.75,198.6,2249.0
2022-12-16 13:30:00,198.42,199.17,197.86,198.19,4800.0,198.42,199.17,197.86,198.19,4800.0
2022-12-16 14:00:00,198.23,199.13,198.21,198.58,4100.0,198.23,199.13,198.21,198.58,4100.0
2022-12-16 14:30:00,198.52,198.52,197.84,198.19,2737.0,198.52,198.52,197.84,198.19,2737.0
2022-12-16 15:00:00,198.31,199.17,197.91,199.09,2829.0,198.31,199.17,197.91,199.09,2829.0
2022-12-16 15:30:00,199.27,199.85,197.21,199.34,77509.0,199.27,199.85,197.21,199.34,77509.0
2022-12-19 09:30:00,198.6,200.78,195.03,195.94,8275.0,198.6,200.78,195.03,195.94,8275.0
2022-12-19 10:00:00,196.01,198.83,196.01,198.12,2223.0,196.01,198.83,196.01,198.12,2223.0
2022-12-19 10:30:00,198.25,199.57,197.59,197.59,7300.0,198.25,199.57,197.59,197.59,7300.0
2022-12-19 11:00:00,197.56,198.07,196.69,197.79,15082.0,197.56,198.07,196.69,197.79,15082.0
2022-12-19 11:30:00,197.66,197.66,196.12,197.0,5100.0,197.66,197.66,196.12,197.0,5100.0
2022-12-19 12:00:00,197.0,197.43,196.41,196.41,7664.0,197.0,197.43,196.41,196.41,7664.0
2022-12-19 12:30:00,196.43,197.0,196.35,196.92,6905.0,196.43,197.0,196.35,196.92,6905.0
2022-12-19 13:00:00,196.76,197.23,196.01,197.23,5968.0,196.76,197.23,196.01,197.23,5968.0
2022-12-19 13:30:00,197.11,197.26,196.6,196.99,9134.0,197.11,197.26,196.6,196.99,9134.0
2022-12-19 14:00:00,196.99,197.31,196.42,197.26,22442.0,196.99,197.31,196.42,197.26,22442.0
2022-12-19 14:30:00,197.23,197.55,196.31,196.44,7260.0,197.23,197.55,196.31,196.44,7260.0
2022-12-19 15:00:00,196.33,196.34,195.0,195.05,6302.0,196.33,196.34,195.0,195.05,6302.0
2022-12-19 15:30:00,194.86,195.97,194.26,195.52,20121.0,194.86,195.97,194.26,195.52,20121.0
2022-12-20 09:30:00,193.87,197.28,193.29,197.05,5341.0,193.87,197.28,193.29,197.05,5341.0
2022-12-20 10:00:00,197.13,197.28,194.56,195.14,7107.0,197.13,197.28,194.56,195.14,7107.0
2022-12-20 10:30:00,195.43,197.34,195.39,196.77,18881.0,195.43,197.34,195.39,196.77,18881.0
2022-12-20 11:00:00,196.66,197.78,196.12,196.46,13990.0,196.66,197.78,196.12,196.46,13990.0
2022-12-20 11:30:00,196.66,197.49,196.22,197.49,2850.0,196.66,197.49,196.22,197.49,2850.0
2022-12-20 12:00:00,197.62,199.17,197.62,197.96,8796.0,197.62,199.17,197.62,197.96,8796.0
2022-12-20 12:30:00,198.01,198.03,196.91,197.44,4172.0,198.01,198.03,196.91,197.44,4172.0
2022-12-20 13:00:00,197.46,197.79,195.97,196.54,9225.0,197.46,197.79,195.97,196.54,9225.0
2022-12-20 13:30:00,196.79,197.2,196.38,196.39,3300.0,196.79,197.2,196.38,196.39,3300.0
2022-12-20 14:00:00,196.44,196.95,195.92,196.02,4106.0,196.44,196.95,195.92,196.02,4106.0
2022-12-20 14:30:00,196.01,196.2,195.56,196.2,5074.0,196.01,196.2,195.56,196.2,5074.0
2022-12-20 15:00:00,196.08,196.08,194.92,195.34,5465.0,196.08,196.08,194.92,195.34,5465.0
2022-12-20 15:30:00,195.34,195.34,193.97,193.97,32404.0,195.34,195.34,193.97,193.97,32404.0
2022-12-21 09:30:00,194.37,194.37,191.6,192.27,3763.0,194.37,194.37,191.6,192.27,3763.0
2022-12-21 10:00:00,193.02,195.38,193.02,194.98,5098.0,193.02,195.38,193.02,194.98,5098.0
2022-12-21 10:30:00,194.89,196.66,194.89,196.66,3862.0,194.89,196.66,194.89,196.66,3862.0
2022-12-21 11:00:00,197.05,198.78,197.05,198.78,5300.0,197.05,198.78,197.05,198.78,5300.0
2022-12-21 11:30:00,198.94,199.16,197.27,197.27,1400.0,198.94,199.16,197.27,197.27,1400.0
2022-12-21 12:00:00,197.44,197.93,196.91,197.54,3500.0,197.44,197.93,196.91,197.54,3500.0
2022-12-21 12:30:00,197.79,197.89,196.92,197.28,2700.0,197.79,197.89,196.92,197.28,2700.0
2022-12-21 13:00:00,197.44,198.13,197.44,197.77,3056.0,197.44,198.13,197.44,197.77,3056.0
2022-12-21 13:30:00,197.59,198.25,197.59,198.09,2125.0,197.59,198.25,197.59,198.09,2125.0
2022-12-21 14:00:00,198.4,198.55,198.17,198.18,1259.0,198.4,198.55,198.17,198.18,1259.0
2022-12-21 14:30:00,198.47,198.53,196.93,197.19,3834.0,198.47,198.53,196.93,197.19,3834.0
2022-12-21 15:00:00,197.29,197.32,196.61,197.02,5027.0,197.29,197.32,196.61,197.02,5027.0
2022-12-21 15:30:00,197.23,197.72,197.21,197.46,14499.0,197.23,197.72,197.21,197.46,14499.0
2022-12-22 09:30:00,193.76,193.76,191.59,192.52,3235.0,193.76,193.76,191.59,192.52,3235.0
2022-12-22 10:00:00,193.18,193.18,189.66,190.45,5040.0,193.18,193.18,189.66,190.45,5040.0
2022-12-22 10:30:00,189.77,190.76,189.61,190.41,2150.0,189.77,190.76,189.61,190.41,2150.0
2022-12-22 11:00:00,190.42,191.2,190.4,190.82,3671.0,190.42,191.2,190.4,190.82,3671.0
2022-12-22 11:30:00,191.02,191.72,190.2,191.71,6898.0,191.02,191.72,190.2,191.71,6898.0
2022-12-22 12:00:00,191.61,191.78,190.11,190.34,5909.0,191.61,191.78,190.11,190.34,5909.0
2022-12-22 12:30:00,189.95,189.95,189.53,189.89,2600.0,189.95,189.95,189.53,189.89,2600.0
2022-12-22 13:00:00,189.7,190.18,188.71,189.5,4606.0,189.7,190.18,188.71,189.5,4606.0
2022-12-22 13:30:00,189.56,189.98,189.27,189.84,5287.0,189.56,189.98,189.27,189.84,5287.0
2022-12-22 14:00:00,189.89,191.34,189.89,191.05,7795.0,189.89,191.34,189.89,191.05,7795.0
2022-12-22 14:30:00,190.81,191.47,190.42,191.43,4893.0,190.81,191.47,190.42,191.43,4893.0
2022-12-22 15:00:00,191.44,192.4,191.2,192.24,3107.0,191.44,192.4,191.2,192.24,3107.0
2022-12-22 15:30:00,192.41,193.45,191.98,193.02,22848.0,192.41,193.45,191.98,193.02,22848.0
2022-12-23 09:30:00,191.6,191.76,189.86,189.86,5969.0,191.6,191.76,189.86,189.86,5969.0
2022-12-23 10:00:00,189.96,192.0,189.74,191.56,4816.0,189.96,192.0,189.74,191.56,4816.0
2022-12-23 10:30:00,191.7,191.84,190.63,190.67,5627.0,191.7,191.84,190.63,190.67,5627.0
2022-12-23 11:00:00,190.42,191.23,190.21,190.74,1402.0,190.42,191.23,190.21,190.74,1402.0
2022-12-23 11:30:00,191.28,191.51,190.76,190.76,2592.0,191.28,191.51,190.76,190.76,2592.0
2022-12-23 12:00:00,191.55,192.17,191.21,191.77,1339.0,191.55,192.17,191.21,191.77,1339.0
2022-12-23 12:30:00,191.68,191.81,190.57,190.57,1600.0,191.68,191.81,190.57,190.57,1600.0
2022-12-23 13:00:00,190.68,191.25,190.59,190.93,2325.0,190.68,191.25,190.59,190.93,2325.0
2022-12-23 13:30:00,190.9,191.23,190.48,190.86,2041.0,190.9,191.23,190.48,190.86,2041.0
2022-12-23 14:00:00,190.75,191.71,190.72,191.57,1730.0,190.75,191.71,190.72,191.57,1730.0
2022-12-23 14:30:00,191.71,192.25,191.61,192.25,1604.0,191.71,192.25,191.61,192.25,1604.0
2022-12-23 15:00:00,192.41,192.5,191.92,191.95,2766.0,192.41,192.5,191.92,191.95,2766.0
2022-12-23 15:30:00,192.34,192.37,191.66,191.8,9528.0,192.34,192.37,191.66,191.8,9528.0
2022-12-27 09:30:00,191.8,191.8,185.38,186.86,5312.0,191.8,191.8,185.38,186.86,5312.0
2022-12-27 10:00:00,186.36,189.34,186.36,188.34,7546.0,186.36,189.34,186.36,188.34,7546.0
2022-12-27 10:30:00,188.09,189.09,187.07,187.39,9859.0,188.09,189.09,187.07,187.39,9859.0
2022-12-27 11:00:00,187.64,188.85,187.04,188.85,16541.0,187.64,188.85,187.04,188.85,16541.0
2022-12-27 11:30:00,189.3,189.48,188.6,189.23,4300.0,189.3,189.48,188.6,189.23,4300.0
2022-12-27 12:00:00,189.17,190.14,189.17,189.3,3810.0,189.17,190.14,189.17,189.3,3810.0
2022-12-27 12:30:00,189.1,189.5,188.45,188.96,6269.0,189.1,189.5,188.45,188.96,6269.0
2022-12-27 13:00:00,188.96,189.3,188.61,188.61,5132.0,188.96,189.3,188.61,188.61,5132.0
2022-12-27 13:30:00,188.38,189.4,188.38,189.4,5319.0,188.38,189.4,188.38,189.4,5319.0
2022-12-27 14:00:00,189.33,190.31,188.82,188.98,7985.0,189.33,190.31,188.82,188.98,7985.0
2022-12-27 14:30:00,189.17,189.38,188.79,189.36,6113.0,189.17,189.38,188.79,189.36,6113.0
2022-12-27 15:00:00,189.4,190.2,189.02,189.66,7033.0,189.4,190.2,189.02,189.66,7033.0
2022-12-27 15:30:00,189.43,189.96,188.87,189.08,30215.0,189.43,189.96,188.87,189.08,30215.0
2022-12-28 09:30:00,190.0,191.3,189.2,191.2,19593.0,190.0,191.3,189.2,191.2,19593.0
2022-12-28 10:00:00,191.62,192.89,191.01,191.43,5755.0,191.62,192.89,191.01,191.43,5755.0
2022-12-28 10:30:00,191.15,191.35,190.39,190.47,14666.0,191.15,191.35,190.39,190.47,14666.0
2022-12-28 11:00:00,190.08,190.13,189.2,189.88,4853.0,190.08,190.13,189.2,189.88,4853.0
2022-12-28 11:30:00,189.9,190.04,189.17,189.19,6177.0,189.9,190.04,189.17,189.19,6177.0
2022-12-28 12:00:00,189.14,189.61,188.93,189.41,5124.0,189.14,189.61,188.93,189.41,5124.0
2022-12-28 12:30:00,189.37,190.68,188.97,190.56,23853.0,189.37,190.68,188.97,190.56,23853.0
2022-12-28 13:00:00,190.3,190.91,189.56,189.68,9670.0,190.3,190.91,189.56,189.68,9670.0
2022-12-28 13:30:00,189.6,189.62,188.63,188.92,6930.0,189.6,189.62,188.63,188.92,6930.0
2022-12-28 14:00:00,189.04,189.23,188.52,188.64,4400.0,189.04,189.23,188.52,188.64,4400.0
2022-12-28 14:30:00,188.49,188.71,187.81,188.07,5229.0,188.49,188.71,187.81,188.07,5229.0
2022-12-28 15:00:00,188.27,188.27,187.67,187.96,3500.0,188.27,188.27,187.67,187.96,3500.0
2022-12-28 15:30:00,188.11,188.72,187.84,188.36,20750.0,188.11,188.72,187.84,188.36,20750.0
2022-12-29 09:30:00,190.7,192.24,189.86,191.0,23674.0,190.7,192.24,189.86,191.0,23674.0
2022-12-29 10:00:00,191.21,194.33,190.81,194.01,12510.0,191.21,194.33,190.81,194.01,12510.0
2022-12-29 10:30:00,194.38,195.74,194.05,195.42,3648.0,194.38,195.74,194.05,195.42,3648.0
2022-12-29 11:00:00,195.09,195.43,194.32,195.07,4131.0,195.09,195.43,194.32,195.07,4131.0
2022-12-29 11:30:00,195.43,197.07,195.13,196.91,7633.0,195.43,197.07,195.13,196.91,7633.0
2022-12-29 12:00:00,196.99,197.01,195.93,195.93,3791.0,196.99,197.01,195.93,195.93,3791.0
2022-12-29 12:30:00,195.98,196.96,195.78,196.71,4108.0,195.98,196.96,195.78,196.71,4108.0
2022-12-29 13:00:00,196.59,197.39,195.99,196.98,5907.0,196.59,197.39,195.99,196.98,5907.0
2022-12-29 13:30:00,196.89,197.09,196.55,196.98,5261.0,196.89,197.09,196.55,196.98,5261.0
2022-12-29 14:00:00,196.98,197.62,196.98,197.44,3821.0,196.98,197.62,196.98,197.44,3821.0
2022-12-29 14:30:00,197.43,197.65,196.98,197.51,12365.0,197.43,197.65,196.98,197.51,12365.0
2022-12-29 15:00:00,197.53,198.08,197.45,197.89,12153.0,197.53,198.08,197.45,197.89,12153.0
2022-12-29 15:30:00,197.98,198.23,197.43,197.77,34651.0,197.98,198.23,197.43,197.77,34651.0
2022-12-30 09:30:00,193.95,199.36,193.45,196.58,18373.0,193.95,199.36,193.45,196.58,18373.0
2022-12-30 10:00:00,196.69,196.86,195.03,195.81,7514.0,196.69,196.86,195.03,195.81,7514.0
2022-12-30 10:30:00,195.78,196.63,195.18,196.43,11679.0,195.78,196.63,195.18,196.43,11679.0
2022-12-30 11:00:00,196.3,196.59,195.42,195.57,4897.0,196.3,196.59,195.42,195.57,4897.0
2022-12-30 11:30:00,195.56,196.51,195.3,196.51,9501.0,195.56,196.51,195.3,196.51,9501.0
2022-12-30 12:00:00,196.38,196.38,194.4,194.59,8454.0,196.38,196.38,194.4,194.59,8454.0
2022-12-30 12:30:00,194.74,195.24,194.51,194.8,7062.0,194.74,195.24,194.51,194.8,7062.0
2022-12-30 13:00:00,195.02,195.02,192.89,193.24,7207.0,195.02,195.02,192.89,193.24,7207.0
2022-12-30 13:30:00,193.24,194.21,192.54,192.54,6820.0,193.24,194.21,192.54,192.54,6820.0
2022-12-30 14:00:00,192.44,192.54,191.07,191.61,8613.0,192.44,192.54,191.07,191.61,8613.0
2022-12-30 14:30:00,191.74,192.31,191.53,191.85,8880.0,191.74,192.31,191.53,191.85,8880.0
2022-12-30 15:00:00,191.87,193.43,191.87,192.97,7766.0,191.87,193.43,191.87,192.97,7766.0
2022-12-30 15:30:00,192.87,194.51,192.46,194.21,32607.0,192.87,194.51,192.46,194.21,32607.0
2023-01-03 09:30:00,198.07,199.84,194.48,194.48,16158.0,198.07,199.84,194.48,194.48,16158.0
2023-01-03 10:00:00,194.7,195.69,194.03,194.87,16155.0,194.7,195.69,194.03,194.87,16155.0
2023-01-03 10:30:00,194.12,195.04,193.27,194.46,6201.0,194.12,195.04,193.27,194.46,6201.0
2023-01-03 11:00:00,194.05,194.05,192.0,192.72,14977.0,194.05,194.05,192.0,192.72,14977.0
2023-01-03 11:30:00,192.81,192.87,191.35,191.52,6100.0,192.81,192.87,191.35,191.52,6100.0
2023-01-03 12:00:00,191.37,192.06,191.06,191.86,5151.0,191.37,192.06,191.06,191.86,5151.0
2023-01-03 12:30:00,191.84,192.49,191.22,191.57,7893.0,191.84,192.49,191.22,191.57,7893.0
2023-01-03 13:00:00,192.0,192.35,191.1,192.05,4400.0,192.0,192.35,191.1,192.05,4400.0
2023-01-03 13:30:00,192.41,192.93,191.83,192.9,3000.0,192.41,192.93,191.83,192.9,3000.0
2023-01-03 14:00:00,192.89,193.02,192.15,192.6,5827.0,192.89,193.02,192.15,192.6,5827.0
2023-01-03 14:30:00,192.38,193.76,191.95,193.3,4800.0,192.38,193.76,191.95,193.3,4800.0
2023-01-03 15:00:00,193.29,193.49,192.55,193.39,15300.0,193.29,193.49,192.55,193.39,15300.0
2023-01-03 15:30:00,193.5,193.87,191.96,192.53,32350.0,193.5,193.87,191.96,192.53,32350.0
2023-01-04 09:30:00,193.21,195.71,190.49,195.32,10495.0,193.21,195.71,190.49,195.32,10495.0
2023-01-04 10:00:00,194.96,195.92,193.45,193.48,38872.0,194.96,195.92,193.45,193.48,38872.0
2023-01-04 10:30:00,192.94,195.05,191.85,194.58,6627.0,192.94,195.05,191.85,194.58,6627.0
2023-01-04 11:00:00,194.58,195.88,194.49,195.32,6485.0,194.58,195.88,194.49,195.32,6485.0
2023-01-04 11:30:00,195.27,197.41,195.27,197.11,4729.0,195.27,197.41,195.27,197.11,4729.0
2023-01-04 12:00:00,197.0,197.07,195.79,196.12,4196.0,197.0,197.07,195.79,196.12,4196.0
2023-01-04 12:30:00,196.27,197.47,196.18,196.3,6128.0,196.27,197.47,196.18,196.3,6128.0
2023-01-04 13:00:00,196.03,198.09,195.43,198.09,6784.0,196.03,198.09,195.43,198.09,6784.0
2023-01-04 13:30:00,198.05,199.23,197.8,198.69,9534.0,198.05,199.23,197.8,198.69,9534.0
2023-01-04 14:00:00,198.69,199.85,196.81,196.81,23365.0,198.69,199.85,196.81,196.81,23365.0
2023-01-04 14:30:00,196.81,197.93,196.63,197.91,8739.0,196.81,197.93,196.63,197.91,8739.0
2023-01-04 15:00:00,197.78,198.06,196.46,196.97,9589.0,197.78,198.06,196.46,196.97,9589.0
2023-01-04 15:30:00,196.69,197.29,195.42,197.03,69156.0,196.69,197.29,195.42,197.03,69156.0
2023-01-05 09:30:00,193.39,194.26,187.63,188.14,11182.0,193.39,194.26,187.63,188.14,11182.0
2023-01-05 10:00:00,189.02,190.31,188.08,188.63,5111.0,189.02,190.31,188.08,188.63,5111.0
2023-01-05 10:30:00,188.82,188.98,187.81,188.52,6016.0,188.82,188.98,187.81,188.52,6016.0
2023-01-05 11:00:00,188.23,188.51,187.38,187.59,12188.0,188.23,188.51,187.38,187.59,12188.0
2023-01-05 11:30:00,187.37,187.63,186.72,187.0,6917.0,187.37,187.63,186.72,187.0,6917.0
2023-01-05 12:00:00,186.81,188.2,186.29,186.35,13728.0,186.81,188.2,186.29,186.35,13728.0
2023-01-05 12:30:00,186.4,186.72,184.93,185.0,8401.0,186.4,186.72,184.93,185.0,8401.0
2023-01-05 13:00:00,184.54,186.45,183.95,185.93,19924.0,184.54,186.45,183.95,185.93,19924.0
2023-01-05 13:30:00,186.25,187.42,185.57,187.2,11061.0,186.25,187.42,185.57,187.2,11061.0
2023-01-05 14:00:00,186.98,187.09,185.33,185.34,7117.0,186.98,187.09,185.33,185.34,7117.0
2023-01-05 14:30:00,185.24,186.92,185.24,186.3,13507.0,185.24,186.92,185.24,186.3,13507.0
2023-01-05 15:00:00,186.12,186.15,183.82,184.02,22753.0,186.12,186.15,183.82,184.02,22753.0
2023-01-05 15:30:00,183.93,184.4,183.26,183.48,87534.0,183.93,184.4,183.26,183.48,87534.0
2023-01-06 09:30:00,184.22,185.62,176.01,176.01,13174.0,184.22,185.62,176.01,176.01,13174.0
2023-01-06 10:00:00,176.5,179.87,176.31,178.92,15618.0,176.5,179.87,176.31,178.92,15618.0
2023-01-06 10:30:00,179.04,181.8,179.04,181.8,11056.0,179.04,181.8,179.04,181.8,11056.0
2023-01-06 11:00:00,181.59,182.76,181.52,181.72,5857.0,181.59,182.76,181.52,181.72,5857.0
2023-01-06 11:30:00,181.8,182.57,181.26,182.52,4645.0,181.8,182.57,181.26,182.52,4645.0
2023-01-06 12:00:00,182.66,182.66,181.85,182.14,4275.0,182.66,182.66,181.85,182.14,4275.0
2023-01-06 12:30:00,182.25,182.25,181.39,181.75,5550.0,182.25,182.25,181.39,181.75,5550.0
2023-01-06 13:00:00,181.84,182.63,181.84,182.63,4438.0,181.84,182.63,181.84,182.63,4438.0
2023-01-06 13:30:00,182.41,184.9,182.41,184.22,6019.0,182.41,184.9,182.41,184.22,6019.0
2023-01-06 14:00:00,184.34,184.43,182.58,182.82,12100.0,184.34,184.43,182.58,182.82,12100.0
2023-01-06 14:30:00,182.7,183.14,181.43,181.59,42054.0,182.7,183.14,181.43,181.59,42054.0
2023-01-06 15:00:00,181.48,181.7,180.02,180.28,11581.0,181.48,181.7,180.02,180.28,11581.0
2023-01-06 15:30:00,180.33,180.6,178.7,179.66,73746.0,180.33,180.6,178.7,179.66,73746.0
2023-01-09 09:30:00,184.12,185.59,182.23,185.58,43816.0,184.12,185.59,182.23,185.58,43816.0
2023-01-09 10:00:00,185.58,186.7,184.2,184.69,18412.0,185.58,186.7,184.2,184.69,18412.0
2023-01-09 10:30:00,185.53,185.79,184.35,184.66,30565.0,185.53,185.79,184.35,184.66,30565.0
2023-01-09 11:00:00,184.53,186.49,184.53,185.31,51706.0,184.53,186.49,184.53,185.31,51706.0
2023-01-09 11:30:00,185.09,185.35,184.43,184.84,15024.0,185.09,185.35,184.43,184.84,15024.0
2023-01-09 12:00:00,184.84,188.55,184.48,188.55,29080.0,184.84,188.55,184.48,188.55,29080.0
2023-01-09 12:30:00,188.3,189.17,186.78,189.17,18871.0,188.3,189.17,186.78,189.17,18871.0
2023-01-09 13:00:00,189.16,189.93,188.92,189.93,11180.0,189.16,189.93,188.92,189.93,11180.0
2023-01-09 13:30:00,189.76,189.76,186.89,187.61,14026.0,189.76,189.76,186.89,187.61,14026.0
2023-01-09 14:00:00,187.64,188.56,187.39,188.53,16401.0,187.64,188.56,187.39,188.53,16401.0
2023-01-09 14:30:00,188.35,188.37,186.88,186.89,5186.0,188.35,188.37,186.88,186.89,5186.0
2023-01-09 15:00:00,186.55,187.2,186.04,186.76,8389.0,186.55,187.2,186.04,186.76,8389.0
2023-01-09 15:30:00,186.61,186.86,185.97,186.33,46187.0,186.61,186.86,185.97,186.33,46187.0
2023-01-10 09:30:00,185.96,186.71,180.62,185.24,10798.0,185.96,186.71,180.62,185.24,10798.0
2023-01-10 10:00:00,184.2,185.14,183.4,183.6,4844.0,184.2,185.14,183.4,183.6,4844.0
2023-01-10 10:30:00,183.45,183.52,181.13,181.86,9704.0,183.45,183.52,181.13,181.86,9704.0
2023-01-10 11:00:00,181.98,183.81,181.98,182.47,20641.0,181.98,183.81,181.98,182.47,20641.0
2023-01-10 11:30:00,182.25,183.28,182.1,182.94,2816.0,182.25,183.28,182.1,182.94,2816.0
2023-01-10 12:00:00,182.87,183.0,182.18,182.55,4447.0,182.87,183.0,182.18,182.55,4447.0
2023-01-10 12:30:00,182.8,183.62,182.8,183.61,3908.0,182.8,183.62,182.8,183.61,3908.0
2023-01-10 13:00:00,183.47,185.15,183.27,185.15,5478.0,183.47,185.15,183.27,185.15,5478.0
2023-01-10 13:30:00,184.85,185.86,184.53,185.81,7510.0,184.85,185.86,184.53,185.81,7510.0
2023-01-10 14:00:00,185.8,186.59,185.6,186.19,9400.0,185.8,186.59,185.6,186.19,9400.0
2023-01-10 14:30:00,186.74,187.46,186.1,186.98,5226.0,186.74,187.46,186.1,186.98,5226.0
2023-01-10 15:00:00,186.76,186.76,186.03,186.39,3978.0,186.76,186.76,186.03,186.39,3978.0
2023-01-10 15:30:00,186.47,187.5,186.05,187.29,23912.0,186.47,187.5,186.05,187.29,23912.0
2023-01-11 09:30:00,189.28,190.0,188.0,188.23,17411.0,189.28,190.0,188.0,188.23,17411.0
2023-01-11 10:00:00,188.72,189.69,187.98,189.69,4375.0,188.72,189.69,187.98,189.69,4375.0
2023-01-11 10:30:00,189.42,189.52,187.1,187.11,3770.0,189.42,189.52,187.1,187.11,3770.0
2023-01-11 11:00:00,187.7,189.68,187.7,189.2,4367.0,187.7,189.68,187.7,189.2,4367.0
2023-01-11 11:30:00,189.5,190.1,189.41,189.97,1300.0,189.5,190.1,189.41,189.97,1300.0
2023-01-11 12:00:00,189.75,191.21,189.73,190.75,4659.0,189.75,191.21,189.73,190.75,4659.0
2023-01-11 12:30:00,190.75,191.71,190.26,191.62,7795.0,190.75,191.71,190.26,191.62,7795.0
2023-01-11 13:00:00,191.91,193.5,191.91,193.0,12898.0,191.91,193.5,191.91,193.0,12898.0
2023-01-11 13:30:00,193.1,193.67,192.82,193.14,5185.0,193.1,193.67,192.82,193.14,5185.0
2023-01-11 14:00:00,193.25,194.61,193.25,194.46,13405.0,193.25,194.61,193.25,194.46,13405.0
2023-01-11 14:30:00,194.31,195.54,193.97,194.16,13984.0,194.31,195.54,193.97,194.16,13984.0
2023-01-11 15:00:00,194.32,194.99,193.94,194.94,11695.0,194.32,194.99,193.94,194.94,11695.0
2023-01-11 15:30:00,194.93,196.89,194.63,195.9,60742.0,194.93,196.89,194.63,195.9,60742.0
2023-01-12 09:30:00,197.39,197.44,192.9,192.91,7087.0,197.39,197.44,192.9,192.91,7087.0
2023-01-12 10:00:00,194.64,196.59,192.95,193.87,9950.0,194.64,196.59,192.95,193.87,9950.0
2023-01-12 10:30:00,193.37,194.27,192.25,192.25,11399.0,193.37,194.27,192.25,192.25,11399.0
2023-01-12 11:00:00,191.29,193.15,191.29,192.5,4515.0,191.29,193.15,191.29,192.5,4515.0
2023-01-12 11:30:00,192.34,193.49,192.26,193.41,2349.0,192.34,193.49,192.26,193.41,2349.0
2023-01-12 12:00:00,193.16,193.97,193.08,193.97,4487.0,193.16,193.97,193.08,193.97,4487.0
2023-01-12 12:30:00,194.04,194.16,192.97,193.25,23138.0,194.04,194.16,192.97,193.25,23138.0
2023-01-12 13:00:00,193.26,193.79,191.81,191.81,3567.0,193.26,193.79,191.81,191.81,3567.0
2023-01-12 13:30:00,191.77,193.79,191.5,193.28,6620.0,191.77,193.79,191.5,193.28,6620.0
2023-01-12 14:00:00,193.31,193.64,193.07,193.07,3000.0,193.31,193.64,193.07,193.07,3000.0
2023-01-12 14:30:00,193.02,193.62,192.61,192.95,10085.0,193.02,193.62,192.61,192.95,10085.0
2023-01-12 15:00:00,192.93,192.93,192.01,192.6,11332.0,192.93,192.93,192.01,192.6,11332.0
2023-01-12 15:30:00,192.57,192.7,191.7,191.77,63083.0,192.57,192.7,191.7,191.77,63083.0
2023-01-13 09:30:00,188.84,190.86,188.84,189.65,4730.0,188.84,190.86,188.84,189.65,4730.0
2023-01-13 10:00:00,190.17,192.39,189.65,191.93,3600.0,190.17,192.39,189.65,191.93,3600.0
2023-01-13 10:30:00,192.01,192.4,191.55,192.1,5073.0,192.01,192.4,191.55,192.1,5073.0
2023-01-13 11:00:00,192.33,192.33,191.06,191.64,4840.0,192.33,192.33,191.06,191.64,4840.0
2023-01-13 11:30:00,191.2,192.49,191.03,192.49,19731.0,191.2,192.49,191.03,192.49,19731.0
2023-01-13 12:00:00,192.78,193.95,192.75,193.22,10757.0,192.78,193.95,192.75,193.22,10757.0
2023-01-13 12:30:00,193.39,194.23,192.93,193.82,3861.0,193.39,194.23,192.93,193.82,3861.0
2023-01-13 13:00:00,193.9,194.09,193.32,193.86,2400.0,193.9,194.09,193.32,193.86,2400.0
2023-01-13 13:30:00,193.94,194.51,193.78,194.46,3353.0,193.94,194.51,193.78,194.46,3353.0
2023-01-13 14:00:00,194.54,194.6,193.87,194.11,2100.0,194.54,194.6,193.87,194.11,2100.0
2023-01-13 14:30:00,194.14,194.27,193.44,193.59,3221.0,194.14,194.27,193.44,193.59,3221.0
2023-01-13 15:00:00,193.47,193.47,192.48,192.79,4950.0,193.47,193.47,192.48,192.79,4950.0
2023-01-13 15:30:00,192.69,194.25,192.19,194.25,46091.0,192.69,194.25,192.19,194.25,46091.0
2023-01-17 09:30:00,193.9,195.86,191.74,195.86,9638.0,193.9,195.86,191.74,195.86,9638.0
2023-01-17 10:00:00,196.24,196.83,195.73,196.74,3446.0,196.24,196.83,195.73,196.74,3446.0
2023-01-17 10:30:00,196.38,196.38,195.61,196.38,1500.0,196.38,196.38,195.61,196.38,1500.0
2023-01-17 11:00:00,196.08,197.5,195.94,197.37,2699.0,196.08,197.5,195.94,197.37,2699.0
2023-01-17 11:30:00,197.28,197.58,196.6,196.6,3190.0,197.28,197.58,196.6,196.6,3190.0
2023-01-17 12:00:00,196.93,197.18,196.47,197.18,5440.0,196.93,197.18,196.47,197.18,5440.0
2023-01-17 12:30:00,197.12,197.92,197.12,197.52,3800.0,197.12,197.92,197.12,197.52,3800.0
2023-01-17 13:00:00,197.59,199.21,197.59,199.21,4257.0,197.59,199.21,197.59,199.21,4257.0
2023-01-17 13:30:00,198.83,199.77,198.82,199.56,6116.0,198.83,199.77,198.82,199.56,6116.0
2023-01-17 14:00:00,199.58,200.42,198.82,200.42,6571.0,199.58,200.42,198.82,200.42,6571.0
2023-01-17 14:30:00,200.46,200.61,198.64,198.64,6805.0,200.46,200.61,198.64,198.64,6805.0
2023-01-17 15:00:00,198.89,199.96,198.89,199.68,7647.0,198.89,199.96,198.89,199.68,7647.0
2023-01-17 15:30:00,199.53,199.68,198.26,198.68,61434.0,199.53,199.68,198.26,198.68,61434.0
2023-01-18 09:30:00,200.63,201.79,196.55,198.9,44532.0,200.63,201.79,196.55,198.9,44532.0
2023-01-18 10:00:00,199.19,201.23,198.44,200.14,50855.0,199.19,201.23,198.44,200.14,50855.0
2023-01-18 10:30:00,200.2,200.2,197.33,198.3,50602.0,200.2,200.2,197.33,198.3,50602.0
2023-01-18 11:00:00,198.14,198.96,197.59,198.68,17287.0,198.14,198.96,197.59,198.68,17287.0
2023-01-18 11:30:00,198.71,198.79,196.49,197.0,12533.0,198.71,198.79,196.49,197.0,12533.0
2023-01-18 12:00:00,197.02,197.74,196.14,197.21,15353.0,197.02,197.74,196.14,197.21,15353.0
2023-01-18 12:30:00,197.23,199.01,196.51,196.63,43756.0,197.23,199.01,196.51,196.63,43756.0
2023-01-18 13:00:00,196.8,197.72,195.76,197.47,11817.0,196.8,197.72,195.76,197.47,11817.0
2023-01-18 13:30:00,197.68,200.39,197.68,199.56,10422.0,197.68,200.39,197.68,199.56,10422.0
2023-01-18 14:00:00,199.31,199.59,198.69,198.84,13043.0,199.31,199.59,198.69,198.84,13043.0
2023-01-18 14:30:00,199.4,199.7,198.49,198.7,6621.0,199.4,199.7,198.49,198.7,6621.0
2023-01-18 15:00:00,198.55,198.9,196.95,196.95,6283.0,198.55,198.9,196.95,196.95,6283.0
2023-01-18 15:30:00,196.86,197.86,195.81,197.42,63534.0,196.86,197.86,195.81,197.42,63534.0
2023-01-19 09:30:00,195.01,197.51,192.01,197.19,14249.0,195.01,197.51,192.01,197.19,14249.0
2023-01-19 10:00:00,197.0,197.79,196.22,197.71,7500.0,197.0,197.79,196.22,197.71,7500.0
2023-01-19 10:30:00,197.5,198.24,195.14,195.37,9044.0,197.5,198.24,195.14,195.37,9044.0
2023-01-19 11:00:00,195.16,196.75,195.12,196.07,24601.0,195.16,196.75,195.12,196.07,24601.0
2023-01-19 11:30:00,196.15,196.15,195.13,195.53,17802.0,196.15,196.15,195.13,195.53,17802.0
2023-01-19 12:00:00,195.91,196.59,195.76,195.81,1627.0,195.91,196.59,195.76,195.81,1627.0
2023-01-19 12:30:00,195.9,196.13,195.19,195.33,6856.0,195.9,196.13,195.19,195.33,6856.0
2023-01-19 13:00:00,195.58,196.05,195.27,195.66,4905.0,195.58,196.05,195.27,195.66,4905.0
2023-01-19 13:30:00,195.61,196.22,195.27,195.67,3300.0,195.61,196.22,195.27,195.67,3300.0
2023-01-19 14:00:00,195.54,196.29,195.29,196.28,2600.0,195.54,196.29,195.29,196.28,2600.0
2023-01-19 14:30:00,195.88,196.07,195.44,195.44,3261.0,195.88,196.07,195.44,195.44,3261.0
2023-01-19 15:00:00,195.29,196.08,195.28,196.07,10189.0,195.29,196.08,195.28,196.07,10189.0
2023-01-19 15:30:00,195.95,196.36,195.19,195.66,27328.0,195.95,196.36,195.19,195.66,27328.0
2023-01-20 09:30:00,196.84,199.45,193.89,197.81,6639.0,196.84,199.45,193.89,197.81,6639.0
2023-01-20 10:00:00,197.37,197.79,195.37,196.22,8400.0,197.37,197.79,195.37,196.22,8400.0
2023-01-20 10:30:00,196.4,197.38,195.55,197.04,7889.0,196.4,197.38,195.55,197.04,7889.0
2023-01-20 11:00:00,196.84,199.32,196.82,199.31,6968.0,196.84,199.32,196.82,199.31,6968.0
2023-01-20 11:30:00,199.52,199.52,198.47,198.9,9908.0,199.52,199.52,198.47,198.9,9908.0
2023-01-20 12:00:00,198.9,199.26,198.37,199.15,8449.0,198.9,199.26,198.37,199.15,8449.0
2023-01-20 12:30:00,198.93,199.27,198.76,198.88,9452.0,198.93,199.27,198.76,198.88,9452.0
2023-01-20 13:00:00,198.88,199.31,198.75,199.27,6378.0,198.88,199.31,198.75,199.27,6378.0
2023-01-20 13:30:00,199.28,200.58,199.28,200.55,3792.0,199.28,200.58,199.28,200.55,3792.0
2023-01-20 14:00:00,200.65,200.65,199.8,200.14,5563.0,200.65,200.65,199.8,200.14,5563.0
2023-01-20 14:30:00,199.98,200.45,199.71,200.45,8496.0,199.98,200.45,199.71,200.45,8496.0
2023-01-20 15:00:00,200.37,201.19,200.21,200.54,17060.0,200.37,201.19,200.21,200.54,17060.0
2023-01-20 15:30:00,200.59,200.94,200.38,200.5,24851.0,200.59,200.94,200.38,200.5,24851.0
2023-01-23 09:30:00,202.56,203.28,201.62,203.03,8394.0,202.56,203.28,201.62,203.03,8394.0
2023-01-23 10:00:00,203.98,204.05,203.03,203.76,3205.0,203.98,204.05,203.03,203.76,3205.0
2023-01-23 10:30:00,203.87,204.55,203.51,203.79,3298.0,203.87,204.55,203.51,203.79,3298.0
2023-01-23 11:00:00,203.83,204.31,203.58,203.58,4975.0,203.83,204.31,203.58,203.58,4975.0
2023-01-23 11:30:00,203.24,204.79,203.24,204.11,13808.0,203.24,204.79,203.24,204.11,13808.0
2023-01-23 12:00:00,204.07,204.24,202.29,202.49,15073.0,204.07,204.24,202.29,202.49,15073.0
2023-01-23 12:30:00,202.22,203.07,201.85,203.02,12249.0,202.22,203.07,201.85,203.02,12249.0
2023-01-23 13:00:00,202.88,203.15,201.8,202.01,17512.0,202.88,203.15,201.8,202.01,17512.0
2023-01-23 13:30:00,201.85,202.51,201.48,201.48,27906.0,201.85,202.51,201.48,201.48,27906.0
2023-01-23 14:00:00,201.48,202.52,200.93,202.12,17720.0,201.48,202.52,200.93,202.12,17720.0
2023-01-23 14:30:00,202.23,202.29,200.44,200.93,14024.0,202.23,202.29,200.44,200.93,14024.0
2023-01-23 15:00:00,201.08,202.44,200.88,202.29,16527.0,201.08,202.44,200.88,202.29,16527.0
2023-01-23 15:30:00,202.22,202.44,201.56,202.1,58605.0,202.22,202.44,201.56,202.1,58605.0
2023-01-24 09:30:00,200.33,202.33,198.04,199.63,21493.0,200.33,202.33,198.04,199.63,21493.0
2023-01-24 10:00:00,199.1,200.19,198.42,199.58,7812.0,199.1,200.19,198.42,199.58,7812.0
2023-01-24 10:30:00,199.17,199.57,197.34,198.04,40088.0,199.17,199.57,197.34,198.04,40088.0
2023-01-24 11:00:00,198.03,200.01,197.95,200.01,9368.0,198.03,200.01,197.95,200.01,9368.0
2023-01-24 11:30:00,200.04,200.04,198.93,199.7,8152.0,200.04,200.04,198.93,199.7,8152.0
2023-01-24 12:00:00,199.74,200.09,199.36,199.61,14744.0,199.74,200.09,199.36,199.61,14744.0
2023-01-24 12:30:00,199.4,199.4,198.39,198.77,22896.0,199.4,199.4,198.39,198.77,22896.0
2023-01-24 13:00:00,198.77,199.2,198.42,198.5,17675.0,198.77,199.2,198.42,198.5,17675.0
2023-01-24 13:30:00,198.82,199.2,198.08,198.34,7663.0,198.82,199.2,198.08,198.34,7663.0
2023-01-24 14:00:00,198.3,200.11,198.07,199.43,11015.0,198.3,200.11,198.07,199.43,11015.0
2023-01-24 14:30:00,199.51,199.95,198.33,198.73,13994.0,199.51,199.95,198.33,198.73,13994.0
2023-01-24 15:00:00,198.68,198.79,198.01,198.38,28353.0,198.68,198.79,198.01,198.38,28353.0
2023-01-24 15:30:00,198.47,198.59,197.49,197.82,61776.0,198.47,198.59,197.49,197.82,61776.0
2023-01-25 09:30:00,193.0,193.0,185.83,185.94,95430.0,193.0,193.0,185.83,185.94,95430.0
2023-01-25 10:00:00,186.15,188.9,185.9,188.33,43611.0,186.15,188.9,185.9,188.33,43611.0
2023-01-25 10:30:00,188.38,190.67,188.38,189.84,54360.0,188.38,190.67,188.38,189.84,54360.0
2023-01-25 11:00:00,189.85,191.21,189.58,190.28,15728.0,189.85,191.21,189.58,190.28,15728.0
2023-01-25 11:30:00,190.28,191.58,189.86,190.86,14737.0,190.28,191.58,189.86,190.86,14737.0
2023-01-25 12:00:00,191.03,191.45,189.89,189.93,11385.0,191.03,191.45,189.89,189.93,11385.0
2023-01-25 12:30:00,190.09,191.37,189.87,191.06,9531.0,190.09,191.37,189.87,191.06,9531.0
2023-01-25 13:00:00,191.05,192.94,190.92,192.84,8591.0,191.05,192.94,190.92,192.84,8591.0
2023-01-25 13:30:00,192.63,193.36,192.37,192.95,10746.0,192.63,193.36,192.37,192.95,10746.0
2023-01-25 14:00:00,192.74,194.6,192.59,193.95,14549.0,192.74,194.6,192.59,193.95,14549.0
2023-01-25 14:30:00,194.1,194.92,193.41,194.76,13935.0,194.1,194.92,193.41,194.76,13935.0
2023-01-25 15:00:00,194.76,195.8,194.76,195.5,18284.0,194.76,195.8,194.76,195.5,18284.0
2023-01-25 15:30:00,195.56,195.79,194.14,194.18,87640.0,195.56,195.79,194.14,194.18,87640.0
2023-01-26 09:30:00,197.97,199.74,196.85,196.85,9903.0,197.97,199.74,196.85,196.85,9903.0
2023-01-26 10:00:00,197.37,199.55,196.68,199.24,5191.0,197.37,199.55,196.68,199.24,5191.0
2023-01-26 10:30:00,198.84,200.29,198.81,199.14,25575.0,198.84,200.29,198.81,199.14,25575.0
2023-01-26 11:00:00,199.1,200.99,199.09,200.13,28135.0,199.1,200.99,199.09,200.13,28135.0
2023-01-26 11:30:00,199.92,199.95,198.81,199.5,10581.0,199.92,199.95,198.81,199.5,10581.0
2023-01-26 12:00:00,199.35,200.98,199.2,200.42,7503.0,199.35,200.98,199.2,200.42,7503.0
2023-01-26 12:30:00,200.84,202.95,200.79,200.88,17265.0,200.84,202.95,200.79,200.88,17265.0
2023-01-26 13:00:00,200.89,201.99,200.51,201.93,14296.0,200.89,201.99,200.51,201.93,14296.0
2023-01-26 13:30:00,202.04,202.26,201.07,201.86,8228.0,202.04,202.26,201.07,201.86,8228.0
2023-01-26 14:00:00,201.78,203.18,201.72,202.61,15156.0,201.78,203.18,201.72,202.61,15156.0
2023-01-26 14:30:00,202.6,202.91,201.5,202.28,10261.0,202.6,202.91,201.5,202.28,10261.0
2023-01-26 15:00:00,202.37,204.02,201.94,203.56,18822.0,202.37,204.02,201.94,203.56,18822.0
2023-01-26 15:30:00,203.58,205.13,203.28,205.07,56497.0,203.58,205.13,203.28,205.07,56497.0
2023-01-27 09:30:00,203.64,204.64,202.87,203.8,13339.0,203.64,204.64,202.87,203.8,13339.0
2023-01-27 10:00:00,204.48,206.83,204.47,205.49,14483.0,204.48,206.83,204.47,205.49,14483.0
2023-01-27 10:30:00,205.98,206.16,203.78,204.32,8039.0,205.98,206.16,203.78,204.32,8039.0
2023-01-27 11:00:00,204.13,204.84,203.37,204.84,5708.0,204.13,204.84,203.37,204.84,5708.0
2023-01-27 11:30:00,205.13,205.92,205.12,205.84,2500.0,205.13,205.92,205.12,205.84,2500.0
2023-01-27 12:00:00,206.07,206.78,205.71,206.78,3805.0,206.07,206.78,205.71,206.78,3805.0
2023-01-27 12:30:00,206.94,207.21,206.54,207.12,4032.0,206.94,207.21,206.54,207.12,4032.0
2023-01-27 13:00:00,207.28,207.75,206.06,207.75,4216.0,207.28,207.75,206.06,207.75,4216.0
2023-01-27 13:30:00,208.06,208.3,206.72,207.13,6044.0,208.06,208.3,206.72,207.13,6044.0
2023-01-27 14:00:00,207.16,207.21,206.66,206.8,8100.0,207.16,207.21,206.66,206.8,8100.0
2023-01-27 14:30:00,206.8,207.25,206.51,206.81,6211.0,206.8,207.25,206.51,206.81,6211.0
2023-01-27 15:00:00,206.86,207.85,206.65,207.85,8500.0,206.86,207.85,206.65,207.85,8500.0
2023-01-27 15:30:00,207.86,207.86,206.4,206.67,31451.0,207.86,207.86,206.4,206.67,31451.0
2023-01-30 09:30:00,204.62,206.62,203.41,205.26,7509.0,204.62,206.62,203.41,205.26,7509.0
2023-01-30 10:00:00,204.74,205.73,202.64,202.76,15018.0,204.74,205.73,202.64,202.76,15018.0
2023-01-30 10:30:00,202.89,203.0,201.18,202.2,11100.0,202.89,203.0,201.18,202.2,11100.0
2023-01-30 11:00:00,202.03,203.11,201.98,202.89,7403.0,202.03,203.11,201.98,202.89,7403.0
2023-01-30 11:30:00,203.14,203.39,201.96,202.5,5695.0,203.14,203.39,201.96,202.5,5695.0
2023-01-30 12:00:00,202.6,202.66,201.71,202.19,3733.0,202.6,202.66,201.71,202.19,3733.0
2023-01-30 12:30:00,202.12,202.5,201.75,202.31,7021.0,202.12,202.5,201.75,202.31,7021.0
2023-01-30 13:00:00,202.07,202.96,201.97,202.2,4667.0,202.07,202.96,201.97,202.2,4667.0
2023-01-30 13:30:00,202.05,202.36,201.81,202.31,4986.0,202.05,202.36,201.81,202.31,4986.0
2023-01-30 14:00:00,202.41,202.49,201.86,201.98,4800.0,202.41,202.49,201.86,201.98,4800.0
2023-01-30 14:30:00,201.85,202.34,201.62,201.63,6500.0,201.85,202.34,201.62,201.63,6500.0
2023-01-30 15:00:00,201.88,202.5,201.61,202.03,14334.0,201.88,202.5,201.61,202.03,14334.0
2023-01-30 15:30:00,202.01,203.27,201.64,202.01,36306.0,202.01,203.27,201.64,202.01,36306.0
2023-01-31 09:30:00,202.44,204.25,201.12,202.01,4826.0,202.44,204.25,201.12,202.01,4826.0
2023-01-31 10:00:00,202.19,203.61,201.26,203.09,9074.0,202.19,203.61,201.26,203.09,9074.0
2023-01-31 10:30:00,202.77,203.55,201.98,203.32,2947.0,202.77,203.55,201.98,203.32,2947.0
2023-01-31 11:00:00,203.22,204.38,203.22,204.12,5876.0,203.22,204.38,203.22,204.12,5876.0
2023-01-31 11:30:00,204.12,204.66,203.96,204.18,5407.0,204.12,204.66,203.96,204.18,5407.0
2023-01-31 12:00:00,204.0,205.1,203.88,205.01,7937.0,204.0,205.1,203.88,205.01,7937.0
2023-01-31 12:30:00,204.96,205.29,203.99,204.0,4624.0,204.96,205.29,203.99,204.0,4624.0
2023-01-31 13:00:00,204.01,204.59,203.68,203.83,6515.0,204.01,204.59,203.68,203.83,6515.0
2023-01-31 13:30:00,203.97,205.22,203.71,205.22,6028.0,203.97,205.22,203.71,205.22,6028.0
2023-01-31 14:00:00,205.37,205.38,204.7,204.98,4113.0,205.37,205.38,204.7,204.98,4113.0
2023-01-31 14:30:00,204.99,205.73,204.9,205.59,24032.0,204.99,205.73,204.9,205.59,24032.0
2023-01-31 15:00:00,205.78,206.53,205.5,205.69,21729.0,205.78,206.53,205.5,205.69,21729.0
2023-01-31 15:30:00,205.8,208.95,205.76,208.44,49270.0,205.8,208.95,205.76,208.44,49270.0
2023-02-01 09:30:00,209.85,211.67,208.68,211.67,12028.0,209.85,211.67,208.68,211.67,12028.0
2023-02-01 10:00:00,212.14,212.15,210.46,210.49,20091.0,212.14,212.15,210.46,210.49,20091.0
2023-02-01 10:30:00,210.71,211.07,209.43,209.5,8300.0,210.71,211.07,209.43,209.5,8300.0
2023-02-01 11:00:00,209.45,210.61,208.96,210.19,6502.0,209.45,210.61,208.96,210.19,6502.0
2023-02-01 11:30:00,210.45,211.41,209.74,211.41,8161.0,210.45,211.41,209.74,211.41,8161.0
2023-02-01 12:00:00,211.2,211.26,209.74,210.51,8676.0,211.2,211.26,209.74,210.51,8676.0
2023-02-01 12:30:00,210.69,212.17,210.21,211.69,9154.0,210.69,212.17,210.21,211.69,9154.0
2023-02-01 13:00:00,211.94,213.02,211.94,213.02,7097.0,211.94,213.02,211.94,213.02,7097.0
2023-02-01 13:30:00,212.98,213.34,212.46,212.63,12029.0,212.98,213.34,212.46,212.63,12029.0
2023-02-01 14:00:00,211.59,213.66,210.21,213.31,15134.0,211.59,213.66,210.21,213.31,15134.0
2023-02-01 14:30:00,213.44,217.87,211.23,216.83,11913.0,213.44,217.87,211.23,216.83,11913.0
2023-02-01 15:00:00,217.18,219.37,217.01,218.74,15664.0,217.18,219.37,217.01,218.74,15664.0
2023-02-01 15:30:00,218.83,220.07,218.29,219.64,70160.0,218.83,220.07,218.29,219.64,70160.0
2023-02-02 09:30:00,224.66,233.05,224.66,230.41,38326.0,224.66,233.05,224.66,230.41,38326.0
2023-02-02 10:00:00,230.41,231.29,228.04,228.92,32662.0,230.41,231.29,228.04,228.92,32662.0
2023-02-02 10:30:00,229.03,231.97,229.03,231.97,21290.0,229.03,231.97,229.03,231.97,21290.0
2023-02-02 11:00:00,231.68,231.86,228.16,229.62,17513.0,231.68,231.86,228.16,229.62,17513.0
2023-02-02 11:30:00,229.63,230.22,228.85,228.88,18156.0,229.63,230.22,228.85,228.88,18156.0
2023-02-02 12:00:00,229.12,229.87,228.47,229.37,15663.0,229.12,229.87,228.47,229.37,15663.0
2023-02-02 12:30:00,228.99,229.49,228.33,228.74,8458.0,228.99,229.49,228.33,228.74,8458.0
2023-02-02 13:00:00,228.91,230.06,228.82,229.17,19567.0,228.91,230.06,228.82,229.17,19567.0
2023-02-02 13:30:00,229.12,230.68,229.12,230.66,8947.0,229.12,230.68,229.12,230.66,8947.0
2023-02-02 14:00:00,230.65,230.65,226.35,226.86,15229.0,230.65,230.65,226.35,226.86,15229.0
2023-02-02 14:30:00,226.67,227.34,225.82,225.86,29178.0,226.67,227.34,225.82,225.86,29178.0
2023-02-02 15:00:00,225.84,227.7,225.63,227.1,25319.0,225.84,227.7,225.63,227.1,25319.0
2023-02-02 15:30:00,226.91,227.15,225.47,226.43,82719.0,226.91,227.15,225.47,226.43,82719.0
2023-02-03 09:30:00,228.07,235.0,223.24,223.68,76440.0,228.07,235.0,223.24,223.68,76440.0
2023-02-03 10:00:00,223.36,228.97,221.91,228.79,54656.0,223.36,228.97,221.91,228.79,54656.0
2023-02-03 10:30:00,228.5,230.17,226.72,228.36,40277.0,228.5,230.17,226.72,228.36,40277.0
2023-02-03 11:00:00,228.26,228.28,224.46,225.54,17528.0,228.26,228.28,224.46,225.54,17528.0
2023-02-03 11:30:00,225.48,226.79,223.16,223.53,15180.0,225.48,226.79,223.16,223.53,15180.0
2023-02-03 12:00:00,223.44,225.52,223.42,223.58,20092.0,223.44,225.52,223.42,223.58,20092.0
2023-02-03 12:30:00,223.56,224.25,220.34,220.52,24231.0,223.56,224.25,220.34,220.52,24231.0
2023-02-03 13:00:00,220.5,221.31,219.15,220.09,14890.0,220.5,221.31,219.15,220.09,14890.0
2023-02-03 13:30:00,219.98,220.38,217.95,218.08,14536.0,219.98,220.38,217.95,218.08,14536.0
2023-02-03 14:00:00,217.72,218.91,216.97,217.96,13688.0,217.72,218.91,216.97,217.96,13688.0
2023-02-03 14:30:00,217.96,219.14,217.15,217.71,19999.0,217.96,219.14,217.15,217.71,19999.0
2023-02-03 15:00:00,217.67,219.41,217.16,218.57,28254.0,217.67,219.41,217.16,218.57,28254.0
2023-02-03 15:30:00,218.6,219.92,218.15,219.36,48792.0,218.6,219.92,218.15,219.36,48792.0
2023-02-06 09:30:00,217.01,219.7,215.4,218.79,12540.0,217.01,219.7,215.4,218.79,12540.0
2023-02-06 10:00:00,219.5,219.93,218.3,219.08,7121.0,219.5,219.93,218.3,219.08,7121.0
2023-02-06 10:30:00,218.5,220.24,218.4,220.13,4789.0,218.5,220.24,218.4,220.13,4789.0
2023-02-06 11:00:00,220.17,220.73,219.41,220.42,4883.0,220.17,220.73,219.41,220.42,4883.0
2023-02-06 11:30:00,220.49,221.22,218.65,219.04,33117.0,220.49,221.22,218.65,219.04,33117.0
2023-02-06 12:00:00,218.82,220.06,218.77,219.03,10892.0,218.82,220.06,218.77,219.03,10892.0
2023-02-06 12:30:00,219.27,220.19,219.12,219.16,4500.0,219.27,220.19,219.12,219.16,4500.0
2023-02-06 13:00:00,219.16,220.16,218.23,219.55,11253.0,219.16,220.16,218.23,219.55,11253.0
2023-02-06 13:30:00,219.88,220.01,218.86,218.87,4799.0,219.88,220.01,218.86,218.87,4799.0
2023-02-06 14:00:00,219.03,219.42,218.7,218.73,6001.0,219.03,219.42,218.7,218.73,6001.0
2023-02-06 14:30:00,218.69,220.88,218.69,220.08,11307.0,218.69,220.88,218.69,220.08,11307.0
2023-02-06 15:00:00,220.23,220.23,217.94,218.9,14631.0,220.23,220.23,217.94,218.9,14631.0
2023-02-06 15:30:00,218.84,219.55,217.82,218.3,44106.0,218.84,219.55,217.82,218.3,44106.0
2023-02-07 09:30:00,217.1,218.05,214.42,215.3,10957.0,217.1,218.05,214.42,215.3,10957.0
2023-02-07 10:00:00,215.57,217.53,214.77,216.24,10465.0,215.57,217.53,214.77,216.24,10465.0
2023-02-07 10:30:00,216.49,218.5,216.42,217.92,16514.0,216.49,218.5,216.42,217.92,16514.0
2023-02-07 11:00:00,217.98,220.8,217.98,220.74,8300.0,217.98,220.8,217.98,220.74,8300.0
2023-02-07 11:30:00,220.97,222.09,220.97,222.02,6973.0,220.97,222.09,220.97,222.02,6973.0
2023-02-07 12:00:00,222.22,223.27,222.21,223.09,11711.0,222.22,223.27,222.21,223.09,11711.0
2023-02-07 12:30:00,222.98,226.78,222.93,226.46,14734.0,222.98,226.78,222.93,226.46,14734.0
2023-02-07 13:00:00,226.45,227.03,224.24,224.25,19084.0,226.45,227.03,224.24,224.25,19084.0
2023-02-07 13:30:00,223.95,225.43,222.97,225.04,19686.0,223.95,225.43,222.97,225.04,19686.0
2023-02-07 14:00:00,225.23,228.13,225.23,227.85,11411.0,225.23,228.13,225.23,227.85,11411.0
2023-02-07 14:30:00,227.81,229.82,227.8,229.6,19570.0,227.81,229.82,227.8,229.6,19570.0
2023-02-07 15:00:00,229.65,232.45,228.35,232.37,23183.0,229.65,232.45,228.35,232.37,23183.0
2023-02-07 15:30:00,232.21,234.42,231.49,232.99,80890.0,232.21,234.42,231.49,232.99,80890.0
2023-02-08 09:30:00,231.62,233.54,225.73,227.16,23920.0,231.62,233.54,225.73,227.16,23920.0
2023-02-08 10:00:00,227.84,227.85,223.45,223.45,8322.0,227.84,227.85,223.45,223.45,8322.0
2023-02-08 10:30:00,223.06,223.07,221.05,221.56,17652.0,223.06,223.07,221.05,221.56,17652.0
2023-02-08 11:00:00,220.81,221.29,220.01,220.46,13571.0,220.81,221.29,220.01,220.46,13571.0
2023-02-08 11:30:00,220.42,221.43,219.84,221.27,10323.0,220.42,221.43,219.84,221.27,10323.0
2023-02-08 12:00:00,221.31,222.99,220.92,222.32,4802.0,221.31,222.99,220.92,222.32,4802.0
2023-02-08 12:30:00,222.47,223.57,221.33,223.53,13872.0,222.47,223.57,221.33,223.53,13872.0
2023-02-08 13:00:00,223.11,223.41,221.29,221.29,9141.0,223.11,223.41,221.29,221.29,9141.0
2023-02-08 13:30:00,221.14,221.87,220.4,221.4,11402.0,221.14,221.87,220.4,221.4,11402.0
2023-02-08 14:00:00,221.11,223.5,220.89,222.37,8446.0,221.11,223.5,220.89,222.37,8446.0
2023-02-08 14:30:00,222.45,224.99,222.19,224.86,14535.0,222.45,224.99,222.19,224.86,14535.0
2023-02-08 15:00:00,224.63,225.23,223.32,225.09,14749.0,224.63,225.23,223.32,225.09,14749.0
2023-02-08 15:30:00,225.0,225.8,224.1,225.0,59890.0,225.0,225.8,224.1,225.0,59890.0
2023-02-09 09:30:00,230.1,230.1,226.5,228.38,12405.0,230.1,230.1,226.5,228.38,12405.0
2023-02-09 10:00:00,228.97,230.68,227.54,230.68,21288.0,228.97,230.68,227.54,230.68,21288.0
2023-02-09 10:30:00,230.37,232.47,229.76,232.24,22633.0,230.37,232.47,229.76,232.24,22633.0
2023-02-09 11:00:00,231.79,232.02,226.28,226.29,17941.0,231.79,232.02,226.28,226.29,17941.0
2023-02-09 11:30:00,226.25,227.35,225.9,227.34,10843.0,226.25,227.35,225.9,227.34,10843.0
2023-02-09 12:00:00,227.34,228.34,227.06,227.65,7180.0,227.34,228.34,227.06,227.65,7180.0
2023-02-09 12:30:00,227.45,227.54,226.17,226.76,5284.0,227.45,227.54,226.17,226.76,5284.0
2023-02-09 13:00:00,226.78,226.78,225.69,226.12,7553.0,226.78,226.78,225.69,226.12,7553.0
2023-02-09 13:30:00,226.02,226.06,224.79,225.26,6917.0,226.02,226.06,224.79,225.26,6917.0
2023-02-09 14:00:00,225.27,225.29,223.46,223.52,8788.0,225.27,225.29,223.46,223.52,8788.0
2023-02-09 14:30:00,223.73,224.62,223.27,223.67,19964.0,223.73,224.62,223.27,223.67,19964.0
2023-02-09 15:00:00,223.47,223.82,221.84,222.14,29316.0,223.47,223.82,221.84,222.14,29316.0
2023-02-09 15:30:00,221.89,222.72,221.24,222.05,104254.0,221.89,222.72,221.24,222.05,104254.0
2023-02-10 09:30:00,221.12,222.18,218.36,219.42,11316.0,221.12,222.18,218.36,219.42,11316.0
2023-02-10 10:00:00,218.89,219.67,217.61,217.96,15968.0,218.89,219.67,217.61,217.96,15968.0
2023-02-10 10:30:00,218.02,218.28,215.31,215.77,9688.0,218.02,218.28,215.31,215.77,9688.0
2023-02-10 11:00:00,215.88,216.92,215.0,215.86,8935.0,215.88,216.92,215.0,215.86,8935.0
2023-02-10 11:30:00,215.82,215.88,214.37,214.37,6000.0,215.82,215.88,214.37,214.37,6000.0
2023-02-10 12:00:00,214.53,216.25,214.18,215.97,18221.0,214.53,216.25,214.18,215.97,18221.0
2023-02-10 12:30:00,216.04,216.43,215.07,216.26,5399.0,216.04,216.43,215.07,216.26,5399.0
2023-02-10 13:00:00,216.59,218.18,216.36,217.81,9300.0,216.59,218.18,216.36,217.81,9300.0
2023-02-10 13:30:00,217.62,217.73,216.53,216.76,3900.0,217.62,217.73,216.53,216.76,3900.0
2023-02-10 14:00:00,216.5,216.87,216.31,216.52,4500.0,216.5,216.87,216.31,216.52,4500.0
2023-02-10 14:30:00,216.27,217.92,216.17,217.89,7851.0,216.27,217.92,216.17,217.89,7851.0
2023-02-10 15:00:00,218.02,218.52,217.62,218.01,35209.0,218.02,218.52,217.62,218.01,35209.0
2023-02-10 15:30:00,218.12,220.45,217.83,220.09,91384.0,218.12,220.45,217.83,220.09,91384.0
2023-02-13 09:30:00,222.17,222.17,218.03,220.42,5318.0,222.17,222.17,218.03,220.42,5318.0
2023-02-13 10:00:00,220.9,220.9,218.92,219.61,7661.0,220.9,220.9,218.92,219.61,7661.0
2023-02-13 10:30:00,219.48,220.78,219.46,220.5,10556.0,219.48,220.78,219.46,220.5,10556.0
2023-02-13 11:00:00,220.5,221.17,220.18,220.51,8430.0,220.5,221.17,220.18,220.51,8430.0
2023-02-13 11:30:00,220.32,220.35,219.38,220.26,7442.0,220.32,220.35,219.38,220.26,7442.0
2023-02-13 12:00:00,220.02,220.27,219.7,219.98,15449.0,220.02,220.27,219.7,219.98,15449.0
2023-02-13 12:30:00,220.1,220.26,219.64,220.05,16055.0,220.1,220.26,219.64,220.05,16055.0
2023-02-13 13:00:00,219.97,220.16,218.98,219.58,6520.0,219.97,220.16,218.98,219.58,6520.0
2023-02-13 13:30:00,219.52,220.12,219.42,220.02,14436.0,219.52,220.12,219.42,220.02,14436.0
2023-02-13 14:00:00,220.09,220.32,218.56,218.56,27976.0,220.09,220.32,218.56,218.56,27976.0
2023-02-13 14:30:00,218.57,218.57,217.22,217.78,14873.0,218.57,218.57,217.22,217.78,14873.0
2023-02-13 15:00:00,217.78,218.25,216.9,218.24,53017.0,217.78,218.25,216.9,218.24,53017.0
2023-02-13 15:30:00,218.16,218.35,217.07,217.55,63903.0,218.16,218.35,217.07,217.55,63903.0
2023-02-14 09:30:00,216.48,217.85,214.53,217.85,17778.0,216.48,217.85,214.53,217.85,17778.0
2023-02-14 10:00:00,218.29,221.19,217.74,219.6,35040.0,218.29,221.19,217.74,219.6,35040.0
2023-02-14 10:30:00,219.57,219.91,215.93,216.85,22528.0,219.57,219.91,215.93,216.85,22528.0
2023-02-14 11:00:00,216.88,217.61,215.6,215.6,25909.0,216.88,217.61,215.6,215.6,25909.0
2023-02-14 11:30:00,215.46,215.46,214.33,214.8,12267.0,215.46,215.46,214.33,214.8,12267.0
2023-02-14 12:00:00,214.77,217.82,214.76,217.25,66307.0,214.77,217.82,214.76,217.25,66307.0
2023-02-14 12:30:00,217.21,217.33,216.03,216.51,9828.0,217.21,217.33,216.03,216.51,9828.0
2023-02-14 13:00:00,216.4,218.12,216.39,217.32,13910.0,216.4,218.12,216.39,217.32,13910.0
2023-02-14 13:30:00,217.17,217.17,216.25,216.46,8276.0,217.17,217.17,216.25,216.46,8276.0
2023-02-14 14:00:00,216.31,216.83,215.64,216.1,9547.0,216.31,216.83,215.64,216.1,9547.0
2023-02-14 14:30:00,216.1,217.31,216.03,216.86,12597.0,216.1,217.31,216.03,216.86,12597.0
2023-02-14 15:00:00,216.85,217.2,215.84,216.97,15361.0,216.85,217.2,215.84,216.97,15361.0
2023-02-14 15:30:00,216.97,218.16,216.58,217.05,83475.0,216.97,218.16,216.58,217.05,83475.0
2023-02-15 09:30:00,214.95,218.6,214.95,215.97,10590.0,214.95,218.6,214.95,215.97,10590.0
2023-02-15 10:00:00,216.7,217.6,215.9,217.31,7359.0,216.7,217.6,215.9,217.31,7359.0
2023-02-15 10:30:00,217.38,217.64,216.41,216.68,4259.0,217.38,217.64,216.41,216.68,4259.0
2023-02-15 11:00:00,216.74,220.09,216.73,220.09,59105.0,216.74,220.09,216.73,220.09,59105.0
2023-02-15 11:30:00,220.17,220.91,219.76,219.84,19247.0,220.17,220.91,219.76,219.84,19247.0
2023-02-15 12:00:00,220.0,220.1,219.25,219.69,13610.0,220.0,220.1,219.25,219.69,13610.0
2023-02-15 12:30:00,219.66,220.8,219.54,219.95,10784.0,219.66,220.8,219.54,219.95,10784.0
2023-02-15 13:00:00,220.03,220.13,219.6,219.63,8037.0,220.03,220.13,219.6,219.63,8037.0
2023-02-15 13:30:00,219.94,220.39,219.29,219.54,9529.0,219.94,220.39,219.29,219.54,9529.0
2023-02-15 14:00:00,219.47,220.09,219.42,219.63,10111.0,219.47,220.09,219.42,219.63,10111.0
2023-02-15 14:30:00,219.69,220.13,219.07,219.18,17281.0,219.69,220.13,219.07,219.18,17281.0
2023-02-15 15:00:00,219.14,219.31,217.45,219.03,35721.0,219.14,219.31,217.45,219.03,35721.0
2023-02-15 15:30:00,219.17,219.7,218.05,218.05,116892.0,219.17,219.7,218.05,218.05,116892.0
2023-02-16 09:30:00,212.42,212.42,208.76,210.83,27724.0,212.42,212.42,208.76,210.83,27724.0
2023-02-16 10:00:00,210.69,215.06,209.79,214.13,18252.0,210.69,215.06,209.79,214.13,18252.0
2023-02-16 10:30:00,214.18,215.54,213.75,214.81,17516.0,214.18,215.54,213.75,214.81,17516.0
2023-02-16 11:00:00,214.59,216.27,214.59,216.27,10282.0,214.59,216.27,214.59,216.27,10282.0
2023-02-16 11:30:00,216.27,216.29,213.46,213.46,15080.0,216.27,216.29,213.46,213.46,15080.0
2023-02-16 12:00:00,213.53,214.92,212.4,213.14,10010.0,213.53,214.92,212.4,213.14,10010.0
2023-02-16 12:30:00,213.41,213.79,211.83,212.13,11204.0,213.41,213.79,211.83,212.13,11204.0
2023-02-16 13:00:00,212.12,212.5,211.32,211.32,11641.0,212.12,212.5,211.32,211.32,11641.0
2023-02-16 13:30:00,211.34,212.09,211.16,211.58,18687.0,211.34,212.09,211.16,211.58,18687.0
2023-02-16 14:00:00,211.51,211.7,210.05,210.69,36427.0,211.51,211.7,210.05,210.69,36427.0
2023-02-16 14:30:00,210.53,211.54,210.05,210.53,14721.0,210.53,211.54,210.05,210.53,14721.0
2023-02-16 15:00:00,210.58,210.65,208.56,208.69,17396.0,210.58,210.65,208.56,208.69,17396.0
2023-02-16 15:30:00,208.69,209.36,208.3,209.09,81079.0,208.69,209.36,208.3,209.09,81079.0
2023-02-17 09:30:00,208.8,209.95,203.73,205.78,9965.0,208.8,209.95,203.73,205.78,9965.0
2023-02-17 10:00:00,205.94,206.74,205.36,206.55,8713.0,205.94,206.74,205.36,206.55,8713.0
2023-02-17 10:30:00,206.59,207.0,204.97,205.24,18677.0,206.59,207.0,204.97,205.24,18677.0
2023-02-17 11:00:00,205.48,205.5,203.61,203.61,8900.0,205.48,205.5,203.61,203.61,8900.0
2023-02-17 11:30:00,203.36,205.11,203.26,204.18,6865.0,203.36,205.11,203.26,204.18,6865.0
2023-02-17 12:00:00,204.06,205.39,204.06,204.71,11367.0,204.06,205.39,204.06,204.71,11367.0
2023-02-17 12:30:00,204.6,204.72,203.0,203.41,9094.0,204.6,204.72,203.0,203.41,9094.0
2023-02-17 13:00:00,203.55,204.13,203.0,203.23,9319.0,203.55,204.13,203.0,203.23,9319.0
2023-02-17 13:30:00,203.26,203.56,202.89,202.91,7878.0,203.26,203.56,202.89,202.91,7878.0
2023-02-17 14:00:00,203.3,206.9,203.17,206.58,10807.0,203.3,206.9,203.17,206.58,10807.0
2023-02-17 14:30:00,206.67,207.8,206.32,207.36,8720.0,206.67,207.8,206.32,207.36,8720.0
2023-02-17 15:00:00,207.46,207.91,207.12,207.28,10230.0,207.46,207.91,207.12,207.28,10230.0
2023-02-17 15:30:00,207.36,210.21,207.15,209.24,54638.0,207.36,210.21,207.15,209.24,54638.0
2023-02-21 09:30:00,205.57,206.51,204.79,205.47,7542.0,205.57,206.51,204.79,205.47,7542.0
2023-02-21 10:00:00,205.14,205.23,201.81,201.88,16731.0,205.14,205.23,201.81,201.88,16731.0
2023-02-21 10:30:00,201.84,203.03,201.58,202.12,14706.0,201.84,203.03,201.58,202.12,14706.0
2023-02-21 11:00:00,202.16,202.27,200.53,200.53,5325.0,202.16,202.27,200.53,200.53,5325.0
2023-02-21 11:30:00,200.73,201.42,200.18,200.48,9694.0,200.73,201.42,200.18,200.48,9694.0
2023-02-21 12:00:00,200.48,201.15,200.29,200.74,15869.0,200.48,201.15,200.29,200.74,15869.0
2023-02-21 12:30:00,200.86,202.53,200.82,202.53,5480.0,200.86,202.53,200.82,202.53,5480.0
2023-02-21 13:00:00,202.32,203.05,201.87,203.04,7097.0,202.32,203.05,201.87,203.04,7097.0
2023-02-21 13:30:00,203.25,203.63,202.59,203.63,10058.0,203.25,203.63,202.59,203.63,10058.0
2023-02-21 14:00:00,203.76,205.09,203.27,204.81,9270.0,203.76,205.09,203.27,204.81,9270.0
2023-02-21 14:30:00,204.91,205.49,204.75,205.2,10860.0,204.91,205.49,204.75,205.2,10860.0
2023-02-21 15:00:00,205.24,205.71,204.73,204.78,11150.0,205.24,205.71,204.73,204.78,11150.0
2023-02-21 15:30:00,204.82,205.65,203.83,203.92,48182.0,204.82,205.65,203.83,203.92,48182.0
2023-02-22 09:30:00,206.59,208.95,204.79,206.47,15957.0,206.59,208.95,204.79,206.47,15957.0
2023-02-22 10:00:00,205.77,206.31,204.75,204.98,11639.0,205.77,206.31,204.75,204.98,11639.0
2023-02-22 10:30:00,204.57,205.64,203.64,205.3,15538.0,204.57,205.64,203.64,205.3,15538.0
2023-02-22 11:00:00,205.27,205.5,203.58,203.91,14657.0,205.27,205.5,203.58,203.91,14657.0
2023-02-22 11:30:00,204.27,205.46,203.45,205.46,8415.0,204.27,205.46,203.45,205.46,8415.0
2023-02-22 12:00:00,205.47,206.07,204.91,205.72,6054.0,205.47,206.07,204.91,205.72,6054.0
2023-02-22 12:30:00,205.59,205.92,205.34,205.43,3887.0,205.59,205.92,205.34,205.43,3887.0
2023-02-22 13:00:00,205.19,206.1,205.19,205.94,5719.0,205.19,206.1,205.19,205.94,5719.0
2023-02-22 13:30:00,205.7,205.97,205.23,205.23,5887.0,205.7,205.97,205.23,205.23,5887.0
2023-02-22 14:00:00,205.1,205.63,203.57,204.31,6391.0,205.1,205.63,203.57,204.31,6391.0
2023-02-22 14:30:00,204.05,204.57,203.46,203.63,7697.0,204.05,204.57,203.46,203.63,7697.0
2023-02-22 15:00:00,203.53,204.72,203.23,204.13,11132.0,203.53,204.72,203.23,204.13,11132.0
2023-02-22 15:30:00,203.98,204.34,203.18,204.19,43700.0,203.98,204.34,203.18,204.19,43700.0
2023-02-23 09:30:00,207.08,207.46,204.54,204.54,6855.0,207.08,207.46,204.54,204.54,6855.0
2023-02-23 10:00:00,204.96,205.49,204.16,204.87,3782.0,204.96,205.49,204.16,204.87,3782.0
2023-02-23 10:30:00,204.58,204.99,203.02,203.11,7012.0,204.58,204.99,203.02,203.11,7012.0
2023-02-23 11:00:00,203.13,203.4,201.65,202.33,12081.0,203.13,203.4,201.65,202.33,12081.0
2023-02-23 11:30:00,202.33,203.08,201.64,202.63,18504.0,202.33,203.08,201.64,202.63,18504.0
2023-02-23 12:00:00,202.83,203.26,202.31,202.84,12815.0,202.83,203.26,202.31,202.84,12815.0
2023-02-23 12:30:00,202.9,203.26,202.46,202.57,14400.0,202.9,203.26,202.46,202.57,14400.0
2023-02-23 13:00:00,202.72,202.92,202.08,202.21,6736.0,202.72,202.92,202.08,202.21,6736.0
2023-02-23 13:30:00,202.02,202.97,201.97,202.75,14128.0,202.02,202.97,201.97,202.75,14128.0
2023-02-23 14:00:00,202.64,204.03,202.56,203.21,15486.0,202.64,204.03,202.56,203.21,15486.0
2023-02-23 14:30:00,203.27,203.43,202.36,202.89,23772.0,203.27,203.43,202.36,202.89,23772.0
2023-02-23 15:00:00,203.04,204.95,203.04,204.95,8459.0,203.04,204.95,203.04,204.95,8459.0
2023-02-23 15:30:00,204.96,205.51,204.4,205.17,32874.0,204.96,205.51,204.4,205.17,32874.0
2023-02-24 09:30:00,200.24,201.42,198.03,198.58,17288.0,200.24,201.42,198.03,198.58,17288.0
2023-02-24 10:00:00,198.53,199.95,198.04,199.23,34229.0,198.53,199.95,198.04,199.23,34229.0
2023-02-24 10:30:00,199.31,199.31,197.77,198.16,17563.0,199.31,199.31,197.77,198.16,17563.0
2023-02-24 11:00:00,198.17,200.01,198.0,199.14,18757.0,198.17,200.01,198.0,199.14,18757.0
2023-02-24 11:30:00,199.25,200.06,198.56,199.58,14200.0,199.25,200.06,198.56,199.58,14200.0
2023-02-24 12:00:00,199.49,199.54,198.79,199.21,7897.0,199.49,199.54,198.79,199.21,7897.0
2023-02-24 12:30:00,199.1,199.17,197.85,198.21,4608.0,199.1,199.17,197.85,198.21,4608.0
2023-02-24 13:00:00,198.04,198.68,197.75,198.49,3100.0,198.04,198.68,197.75,198.49,3100.0
2023-02-24 13:30:00,198.48,198.98,198.09,198.68,4163.0,198.48,198.98,198.09,198.68,4163.0
2023-02-24 14:00:00,198.56,198.84,197.9,198.2,6963.0,198.56,198.84,197.9,198.2,6963.0
2023-02-24 14:30:00,197.95,197.97,197.04,197.97,12499.0,197.95,197.97,197.04,197.97,12499.0
2023-02-24 15:00:00,197.94,198.08,196.13,196.59,34112.0,197.94,198.08,196.13,196.59,34112.0
2023-02-24 15:30:00,196.52,197.88,195.56,196.85,94824.0,196.52,197.88,195.56,196.85,94824.0
2023-02-27 09:30:00,198.57,199.63,197.06,198.62,11662.0,198.57,199.63,197.06,198.62,11662.0
2023-02-27 10:00:00,198.24,199.89,198.24,198.99,13842.0,198.24,199.89,198.24,198.99,13842.0
2023-02-27 10:30:00,198.88,199.09,197.38,197.7,9888.0,198.88,199.09,197.38,197.7,9888.0
2023-02-27 11:00:00,198.42,198.63,196.84,197.08,17997.0,198.42,198.63,196.84,197.08,17997.0
2023-02-27 11:30:00,197.12,197.24,196.49,197.08,11642.0,197.12,197.24,196.49,197.08,11642.0
2023-02-27 12:00:00,197.03,197.17,195.81,195.92,14762.0,197.03,197.17,195.81,195.92,14762.0
2023-02-27 12:30:00,195.82,196.42,195.48,195.48,18511.0,195.82,196.42,195.48,195.48,18511.0
2023-02-27 13:00:00,195.55,196.09,195.23,195.42,20679.0,195.55,196.09,195.23,195.42,20679.0
2023-02-27 13:30:00,195.28,195.65,195.14,195.36,15428.0,195.28,195.65,195.14,195.36,15428.0
2023-02-27 14:00:00,195.45,195.82,194.21,194.21,15260.0,195.45,195.82,194.21,194.21,15260.0
2023-02-27 14:30:00,194.2,194.62,192.9,193.7,24285.0,194.2,194.62,192.9,193.7,24285.0
2023-02-27 15:00:00,193.57,194.07,192.11,192.7,23557.0,193.57,194.07,192.11,192.7,23557.0
2023-02-27 15:30:00,192.76,193.94,192.64,193.45,102438.0,192.76,193.94,192.64,193.45,102438.0
2023-02-28 09:30:00,194.0,195.67,194.0,194.83,9021.0,194.0,195.67,194.0,194.83,9021.0
2023-02-28 10:00:00,194.68,195.75,194.06,194.28,16222.0,194.68,195.75,194.06,194.28,16222.0
2023-02-28 10:30:00,194.54,194.8,193.16,193.89,9698.0,194.54,194.8,193.16,193.89,9698.0
2023-02-28 11:00:00,193.84,194.91,193.84,194.48,15200.0,193.84,194.91,193.84,194.48,15200.0
2023-02-28 11:30:00,194.48,194.68,193.01,193.34,39385.0,194.48,194.68,193.01,193.34,39385.0
2023-02-28 12:00:00,193.53,194.56,193.52,194.46,10162.0,193.53,194.56,193.52,194.46,10162.0
2023-02-28 12:30:00,194.39,194.64,193.94,194.22,9998.0,194.39,194.64,193.94,194.22,9998.0
2023-02-28 13:00:00,194.43,194.75,194.19,194.61,13155.0,194.43,194.75,194.19,194.61,13155.0
2023-02-28 13:30:00,194.73,195.36,194.72,195.03,10335.0,194.73,195.36,194.72,195.03,10335.0
2023-02-28 14:00:00,194.97,195.05,193.66,193.66,10095.0,194.97,195.05,193.66,193.66,10095.0
2023-02-28 14:30:00,193.67,193.89,192.85,192.85,13483.0,193.67,193.89,192.85,192.85,13483.0
2023-02-28 15:00:00,192.9,193.08,191.95,191.95,17000.0,192.9,193.08,191.95,191.95,17000.0
2023-02-28 15:30:00,191.74,193.34,191.72,192.59,60547.0,191.74,193.34,191.72,192.59,60547.0
2023-03-01 09:30:00,192.75,196.31,191.37,192.75,17678.0,192.75,196.31,191.37,192.75,17678.0
2023-03-01 10:00:00,193.53,194.59,191.79,192.47,17584.0,193.53,194.59,191.79,192.47,17584.0
2023-03-01 10:30:00,192.28,193.61,191.98,193.21,23198.0,192.28,193.61,191.98,193.21,23198.0
2023-03-01 11:00:00,193.0,193.0,191.17,191.34,36561.0,193.0,193.0,191.17,191.34,36561.0
2023-03-01 11:30:00,191.15,191.76,190.74,191.37,16892.0,191.15,191.76,190.74,191.37,16892.0
2023-03-01 12:00:00,191.28,191.32,190.17,190.48,6846.0,191.28,191.32,190.17,190.48,6846.0
2023-03-01 12:30:00,190.62,191.15,190.0,190.17,7486.0,190.62,191.15,190.0,190.17,7486.0
2023-03-01 13:00:00,189.99,190.03,189.38,189.43,5657.0,189.99,190.03,189.38,189.43,5657.0
2023-03-01 13:30:00,189.44,190.28,189.11,190.22,9722.0,189.44,190.28,189.11,190.22,9722.0
2023-03-01 14:00:00,190.14,190.19,188.96,188.96,7449.0,190.14,190.19,188.96,188.96,7449.0
2023-03-01 14:30:00,189.02,189.31,188.51,188.55,20039.0,189.02,189.31,188.51,188.55,20039.0
2023-03-01 15:00:00,188.54,189.12,188.16,188.27,17729.0,188.54,189.12,188.16,188.27,17729.0
2023-03-01 15:30:00,188.15,189.02,188.15,189.0,68110.0,188.15,189.02,188.15,189.0,68110.0
2023-03-02 09:30:00,188.0,192.22,186.44,188.35,12520.0,188.0,192.22,186.44,188.35,12520.0
2023-03-02 10:00:00,188.48,189.44,188.3,189.0,9913.0,188.48,189.44,188.3,189.0,9913.0
2023-03-02 10:30:00,188.87,190.36,188.16,189.88,7989.0,188.87,190.36,188.16,189.88,7989.0
2023-03-02 11:00:00,189.88,190.33,189.35,190.0,13609.0,189.88,190.33,189.35,190.0,13609.0
2023-03-02 11:30:00,190.18,190.18,188.89,189.53,5784.0,190.18,190.18,188.89,189.53,5784.0
2023-03-02 12:00:00,189.5,189.76,188.7,188.87,5361.0,189.5,189.76,188.7,188.87,5361.0
2023-03-02 12:30:00,188.79,189.11,188.55,189.06,4538.0,188.79,189.11,188.55,189.06,4538.0
2023-03-02 13:00:00,188.96,188.96,188.19,188.43,11989.0,188.96,188.96,188.19,188.43,11989.0
2023-03-02 13:30:00,188.38,190.35,188.35,190.35,36948.0,188.38,190.35,188.35,190.35,36948.0
2023-03-02 14:00:00,190.46,190.83,190.12,190.66,14523.0,190.46,190.83,190.12,190.66,14523.0
2023-03-02 14:30:00,190.83,191.07,190.31,190.37,18869.0,190.83,191.07,190.31,190.37,18869.0
2023-03-02 15:00:00,190.37,190.46,189.12,189.2,14160.0,190.37,190.46,189.12,189.2,14160.0
2023-03-02 15:30:00,189.21,189.74,188.87,189.72,110087.0,189.21,189.74,188.87,189.72,110087.0
2023-03-03 09:30:00,189.51,192.36,189.51,190.66,15713.0,189.51,192.36,189.51,190.66,15713.0
2023-03-03 10:00:00,190.43,191.22,188.84,190.64,36579.0,190.43,191.22,188.84,190.64,36579.0
2023-03-03 10:30:00,191.01,191.27,190.07,190.25,8637.0,191.01,191.27,190.07,190.25,8637.0
2023-03-03 11:00:00,190.31,190.5,189.8,190.35,6346.0,190.31,190.5,189.8,190.35,6346.0
2023-03-03 11:30:00,190.5,191.52,190.35,191.19,6275.0,190.5,191.52,190.35,191.19,6275.0
2023-03-03 12:00:00,191.3,192.22,191.1,191.59,8765.0,191.3,192.22,191.1,191.59,8765.0
2023-03-03 12:30:00,191.67,191.67,190.59,190.97,11692.0,191.67,191.67,190.59,190.97,11692.0
2023-03-03 13:00:00,191.07,191.58,190.55,190.95,7107.0,191.07,191.58,190.55,190.95,7107.0
2023-03-03 13:30:00,191.12,192.24,190.84,192.01,15910.0,191.12,192.24,190.84,192.01,15910.0
2023-03-03 14:00:00,192.09,192.69,191.95,192.36,14834.0,192.09,192.69,191.95,192.36,14834.0
2023-03-03 14:30:00,192.37,192.68,192.01,192.28,16698.0,192.37,192.68,192.01,192.28,16698.0
2023-03-03 15:00:00,192.28,192.89,191.16,191.37,19184.0,192.28,192.89,191.16,191.37,19184.0
2023-03-03 15:30:00,191.5,192.07,190.6,190.92,84226.0,191.5,192.07,190.6,190.92,84226.0
2023-03-06 09:30:00,190.89,192.12,186.42,192.12,17300.0,190.89,192.12,186.42,192.12,17300.0
2023-03-06 10:00:00,192.11,194.35,191.2,194.06,15010.0,192.11,194.35,191.2,194.06,15010.0
2023-03-06 10:30:00,193.97,194.35,192.65,193.91,23009.0,193.97,194.35,192.65,193.91,23009.0
2023-03-06 11:00:00,193.89,194.39,193.27,193.53,10093.0,193.89,194.39,193.27,193.53,10093.0
2023-03-06 11:30:00,193.53,193.71,192.87,193.15,11054.0,193.53,193.71,192.87,193.15,11054.0
2023-03-06 12:00:00,193.25,193.93,193.06,193.45,8999.0,193.25,193.93,193.06,193.45,8999.0
2023-03-06 12:30:00,193.52,193.81,191.54,191.94,3563.0,193.52,193.81,191.54,191.94,3563.0
2023-03-06 13:00:00,192.0,192.56,191.69,192.02,20192.0,192.0,192.56,191.69,192.02,20192.0
2023-03-06 13:30:00,191.97,192.33,191.1,192.22,58217.0,191.97,192.33,191.1,192.22,58217.0
2023-03-06 14:00:00,192.12,193.26,191.83,192.44,13216.0,192.12,193.26,191.83,192.44,13216.0
2023-03-06 14:30:00,192.59,192.78,192.04,192.06,20006.0,192.59,192.78,192.04,192.06,20006.0
2023-03-06 15:00:00,192.19,192.29,191.09,191.79,31915.0,192.19,192.29,191.09,191.79,31915.0
2023-03-06 15:30:00,191.79,192.26,190.93,191.07,93974.0,191.79,192.26,190.93,191.07,93974.0
2023-03-07 09:30:00,191.46,192.66,190.4,191.11,10930.0,191.46,192.66,190.4,191.11,10930.0
2023-03-07 10:00:00,190.6,190.6,189.02,189.65,9983.0,190.6,190.6,189.02,189.65,9983.0
2023-03-07 10:30:00,189.83,191.23,188.38,188.38,9182.0,189.83,191.23,188.38,188.38,9182.0
2023-03-07 11:00:00,188.27,189.3,188.16,188.16,8816.0,188.27,189.3,188.16,188.16,8816.0
2023-03-07 11:30:00,188.26,188.26,186.92,187.49,10996.0,188.26,188.26,186.92,187.49,10996.0
2023-03-07 12:00:00,187.33,188.88,186.6,188.06,16626.0,187.33,188.88,186.6,188.06,16626.0
2023-03-07 12:30:00,188.05,189.01,187.83,187.83,8241.0,188.05,189.01,187.83,187.83,8241.0
2023-03-07 13:00:00,187.59,188.09,187.33,187.43,4878.0,187.59,188.09,187.33,187.43,4878.0
2023-03-07 13:30:00,187.39,187.43,185.71,186.34,9600.0,187.39,187.43,185.71,186.34,9600.0
2023-03-07 14:00:00,186.24,186.45,185.56,185.79,8332.0,186.24,186.45,185.56,185.79,8332.0
2023-03-07 14:30:00,185.63,185.93,185.19,185.84,10979.0,185.63,185.93,185.19,185.84,10979.0
2023-03-07 15:00:00,185.91,186.27,185.54,185.83,19130.0,185.91,186.27,185.54,185.83,19130.0
2023-03-07 15:30:00,185.93,187.6,185.75,186.88,84812.0,185.93,187.6,185.75,186.88,84812.0
2023-03-08 09:30:00,186.37,187.2,184.84,185.28,9973.0,186.37,187.2,184.84,185.28,9973.0
2023-03-08 10:00:00,185.38,186.2,184.2,186.06,11762.0,185.38,186.2,184.2,186.06,11762.0
2023-03-08 10:30:00,186.07,186.56,185.92,186.27,10953.0,186.07,186.56,185.92,186.27,10953.0
2023-03-08 11:00:00,186.83,187.32,185.93,186.0,7500.0,186.83,187.32,185.93,186.0,7500.0
2023-03-08 11:30:00,185.95,186.7,185.64,186.7,4877.0,185.95,186.7,185.64,186.7,4877.0
2023-03-08 12:00:00,186.87,186.87,185.19,185.32,5668.0,186.87,186.87,185.19,185.32,5668.0
2023-03-08 12:30:00,185.46,185.78,185.0,185.41,5232.0,185.46,185.78,185.0,185.41,5232.0
2023-03-08 13:00:00,185.5,186.17,185.03,185.03,6857.0,185.5,186.17,185.03,185.03,6857.0
2023-03-08 13:30:00,185.1,185.14,184.55,184.85,7744.0,185.1,185.14,184.55,184.85,7744.0
2023-03-08 14:00:00,185.1,185.39,184.99,185.21,9247.0,185.1,185.39,184.99,185.21,9247.0
2023-03-08 14:30:00,185.25,185.7,185.01,185.68,20308.0,185.25,185.7,185.01,185.68,20308.0
2023-03-08 15:00:00,185.73,186.0,185.47,185.85,35015.0,185.73,186.0,185.47,185.85,35015.0
2023-03-08 15:30:00,185.88,187.37,185.85,186.25,62918.0,185.88,187.37,185.85,186.25,62918.0
2023-03-09 09:30:00,185.83,187.93,185.48,187.84,5231.0,185.83,187.93,185.48,187.84,5231.0
2023-03-09 10:00:00,188.31,189.51,187.21,189.1,16346.0,188.31,189.51,187.21,189.1,16346.0
2023-03-09 10:30:00,188.9,189.5,187.03,187.16,8034.0,188.9,189.5,187.03,187.16,8034.0
2023-03-09 11:00:00,187.03,187.38,186.55,186.91,16693.0,187.03,187.38,186.55,186.91,16693.0
2023-03-09 11:30:00,186.71,187.26,186.4,187.26,8091.0,186.71,187.26,186.4,187.26,8091.0
2023-03-09 12:00:00,187.06,187.6,186.58,187.32,3385.0,187.06,187.6,186.58,187.32,3385.0
2023-03-09 12:30:00,187.31,187.31,186.06,186.77,4299.0,187.31,187.31,186.06,186.77,4299.0
2023-03-09 13:00:00,186.7,187.06,185.17,185.33,6796.0,186.7,187.06,185.17,185.33,6796.0
2023-03-09 13:30:00,185.06,185.23,184.06,184.29,5673.0,185.06,185.23,184.06,184.29,5673.0
2023-03-09 14:00:00,183.9,184.35,183.14,183.78,11221.0,183.9,184.35,183.14,183.78,11221.0
2023-03-09 14:30:00,183.64,184.19,183.37,183.58,8080.0,183.64,184.19,183.37,183.58,8080.0
2023-03-09 15:00:00,183.44,183.44,182.09,182.09,15928.0,183.44,183.44,182.09,182.09,15928.0
2023-03-09 15:30:00,182.21,183.31,182.03,182.4,47393.0,182.21,183.31,182.03,182.4,47393.0
2023-03-10 09:30:00,181.22,183.89,175.86,176.48,20196.0,181.22,183.89,175.86,176.48,20196.0
2023-03-10 10:00:00,177.23,178.9,176.99,177.86,25771.0,177.23,178.9,176.99,177.86,25771.0
2023-03-10 10:30:00,178.09,179.23,176.63,178.29,12006.0,178.09,179.23,176.63,178.29,12006.0
2023-03-10 11:00:00,178.16,179.71,177.55,179.45,27142.0,178.16,179.71,177.55,179.45,27142.0
2023-03-10 11:30:00,179.09,179.68,177.38,177.39,6500.0,179.09,179.68,177.38,177.39,6500.0
2023-03-10 12:00:00,177.34,177.35,174.34,174.6,10733.0,177.34,177.35,174.34,174.6,10733.0
2023-03-10 12:30:00,174.76,175.49,174.5,174.65,10355.0,174.76,175.49,174.5,174.65,10355.0
2023-03-10 13:00:00,174.61,175.1,173.02,173.47,7016.0,174.61,175.1,173.02,173.47,7016.0
2023-03-10 13:30:00,173.19,173.19,170.42,170.53,13742.0,173.19,173.19,170.42,170.53,13742.0
2023-03-10 14:00:00,170.63,171.53,170.16,170.38,12738.0,170.63,171.53,170.16,170.38,12738.0
2023-03-10 14:30:00,170.5,173.75,169.65,173.09,59731.0,170.5,173.75,169.65,173.09,59731.0
2023-03-10 15:00:00,172.88,172.88,171.77,172.58,20932.0,172.88,172.88,171.77,172.58,20932.0
2023-03-10 15:30:00,172.57,174.57,172.13,174.54,134604.0,172.57,174.57,172.13,174.54,134604.0
2023-03-13 09:30:00,172.71,176.09,171.93,175.19,79751.0,172.71,176.09,171.93,175.19,79751.0
2023-03-13 10:00:00,175.14,175.59,172.86,173.83,48587.0,175.14,175.59,172.86,173.83,48587.0
2023-03-13 10:30:00,174.12,178.5,174.1,178.5,75945.0,174.12,178.5,174.1,178.5,75945.0
2023-03-13 11:00:00,177.94,181.51,177.9,181.05,44555.0,177.94,181.51,177.9,181.05,44555.0
2023-03-13 11:30:00,181.04,182.4,180.52,181.7,42479.0,181.04,182.4,180.52,181.7,42479.0
2023-03-13 12:00:00,182.01,182.58,179.24,179.48,36761.0,182.01,182.58,179.24,179.48,36761.0
2023-03-13 12:30:00,179.7,179.78,177.25,177.25,20886.0,179.7,179.78,177.25,177.25,20886.0
2023-03-13 13:00:00,177.16,178.37,176.66,177.36,19129.0,177.16,178.37,176.66,177.36,19129.0
2023-03-13 13:30:00,177.27,178.85,176.9,178.58,26406.0,177.27,178.85,176.9,178.58,26406.0
2023-03-13 14:00:00,179.05,179.69,178.22,178.95,15966.0,179.05,179.69,178.22,178.95,15966.0
2023-03-13 14:30:00,179.25,179.71,178.4,178.95,14896.0,179.25,179.71,178.4,178.95,14896.0
2023-03-13 15:00:00,179.08,179.35,176.76,176.95,25872.0,179.08,179.35,176.76,176.95,25872.0
2023-03-13 15:30:00,177.11,178.03,175.99,176.22,77431.0,177.11,178.03,175.99,176.22,77431.0
2023-03-14 09:30:00,179.97,182.74,178.68,178.74,37649.0,179.97,182.74,178.68,178.74,37649.0
2023-03-14 10:00:00,178.6,181.78,177.72,181.26,63287.0,178.6,181.78,177.72,181.26,63287.0
2023-03-14 10:30:00,181.14,182.08,179.82,179.91,22949.0,181.14,182.08,179.82,179.91,22949.0
2023-03-14 11:00:00,179.98,181.12,179.58,180.54,18567.0,179.98,181.12,179.58,180.54,18567.0
2023-03-14 11:30:00,180.62,181.25,180.34,180.47,13679.0,180.62,181.25,180.34,180.47,13679.0
2023-03-14 12:00:00,180.41,180.41,178.68,179.09,12578.0,180.41,180.41,178.68,179.09,12578.0
2023-03-14 12:30:00,179.03,180.53,179.03,179.91,14279.0,179.03,180.53,179.03,179.91,14279.0
2023-03-14 13:00:00,180.03,180.21,178.13,179.0,27790.0,180.03,180.21,178.13,179.0,27790.0
2023-03-14 13:30:00,178.94,179.68,178.81,179.23,27630.0,178.94,179.68,178.81,179.23,27630.0
2023-03-14 14:00:00,179.37,179.48,178.1,179.3,18825.0,179.37,179.48,178.1,179.3,18825.0
2023-03-14 14:30:00,179.16,180.03,179.1,179.7,20513.0,179.16,180.03,179.1,179.7,20513.0
2023-03-14 15:00:00,179.86,180.0,178.28,179.06,25579.0,179.86,180.0,178.28,179.06,25579.0
2023-03-14 15:30:00,178.99,180.34,178.97,180.28,60038.0,178.99,180.34,178.97,180.28,60038.0
2023-03-15 09:30:00,177.46,180.3,177.27,178.0,14957.0,177.46,180.3,177.27,178.0,14957.0
2023-03-15 10:00:00,177.39,179.0,177.11,177.93,21369.0,177.39,179.0,177.11,177.93,21369.0
2023-03-15 10:30:00,177.67,178.15,176.35,177.95,30916.0,177.67,178.15,176.35,177.95,30916.0
2023-03-15 11:00:00,177.99,178.18,176.66,176.99,26863.0,177.99,178.18,176.66,176.99,26863.0
2023-03-15 11:30:00,176.86,177.83,176.5,176.79,15753.0,176.86,177.83,176.5,176.79,15753.0
2023-03-15 12:00:00,177.02,177.06,175.93,176.46,11467.0,177.02,177.06,175.93,176.46,11467.0
2023-03-15 12:30:00,176.5,176.55,175.4,175.72,19892.0,176.5,176.55,175.4,175.72,19892.0
2023-03-15 13:00:00,175.53,176.61,174.9,176.45,13995.0,175.53,176.61,174.9,176.45,13995.0
2023-03-15 13:30:00,176.37,176.85,175.45,176.05,12806.0,176.37,176.85,175.45,176.05,12806.0
2023-03-15 14:00:00,175.9,176.9,174.71,176.85,24934.0,175.9,176.9,174.71,176.85,24934.0
2023-03-15 14:30:00,176.65,177.5,176.3,177.11,10921.0,176.65,177.5,176.3,177.11,10921.0
2023-03-15 15:00:00,177.51,177.62,176.42,177.12,14334.0,177.51,177.62,176.42,177.12,14334.0
2023-03-15 15:30:00,177.13,177.34,175.92,176.9,46411.0,177.13,177.34,175.92,176.9,46411.0
2023-03-16 09:30:00,175.91,177.8,175.23,177.46,17156.0,175.91,177.8,175.23,177.46,17156.0
2023-03-16 10:00:00,177.19,178.23,176.11,177.53,56305.0,177.19,178.23,176.11,177.53,56305.0
2023-03-16 10:30:00,177.76,180.24,177.33,180.19,28295.0,177.76,180.24,177.33,180.19,28295.0
2023-03-16 11:00:00,180.41,180.66,178.88,180.56,27665.0,180.41,180.66,178.88,180.56,27665.0
2023-03-16 11:30:00,180.34,181.28,179.81,180.81,19555.0,180.34,181.28,179.81,180.81,19555.0
2023-03-16 12:00:00,180.69,180.69,179.46,180.45,5100.0,180.69,180.69,179.46,180.45,5100.0
2023-03-16 12:30:00,180.31,181.95,180.02,181.95,6000.0,180.31,181.95,180.02,181.95,6000.0
2023-03-16 13:00:00,181.95,181.97,180.43,180.5,9324.0,181.95,181.97,180.43,180.5,9324.0
2023-03-16 13:30:00,180.49,180.67,179.71,180.08,11570.0,180.49,180.67,179.71,180.08,11570.0
2023-03-16 14:00:00,179.54,179.63,178.78,179.15,10000.0,179.54,179.63,178.78,179.15,10000.0
2023-03-16 14:30:00,179.19,179.47,178.59,178.77,13311.0,179.19,179.47,178.59,178.77,13311.0
2023-03-16 15:00:00,178.94,180.24,178.51,179.63,30688.0,178.94,180.24,178.51,179.63,30688.0
2023-03-16 15:30:00,179.5,179.62,178.02,178.45,41349.0,179.5,179.62,178.02,178.45,41349.0
2023-03-17 09:30:00,178.11,180.43,175.61,180.11,56170.0,178.11,180.43,175.61,180.11,56170.0
2023-03-17 10:00:00,181.04,181.04,179.34,179.56,23892.0,181.04,181.04,179.34,179.56,23892.0
2023-03-17 10:30:00,179.46,179.77,176.99,177.22,22428.0,179.46,179.77,176.99,177.22,22428.0
2023-03-17 11:00:00,177.66,178.73,176.45,176.57,12553.0,177.66,178.73,176.45,176.57,12553.0
2023-03-17 11:30:00,176.75,177.44,176.46,177.28,10307.0,176.75,177.44,176.46,177.28,10307.0
2023-03-17 12:00:00,177.13,178.1,177.13,178.1,5747.0,177.13,178.1,177.13,178.1,5747.0
2023-03-17 12:30:00,178.37,178.92,177.4,177.72,8898.0,178.37,178.92,177.4,177.72,8898.0
2023-03-17 13:00:00,177.82,179.05,177.79,178.7,11793.0,177.82,179.05,177.79,178.7,11793.0
2023-03-17 13:30:00,178.6,179.18,178.56,179.17,5347.0,178.6,179.18,178.56,179.17,5347.0
2023-03-17 14:00:00,179.41,179.6,177.66,177.86,6646.0,179.41,179.6,177.66,177.86,6646.0
2023-03-17 14:30:00,177.9,180.12,177.49,180.0,79009.0,177.9,180.12,177.49,180.0,79009.0
2023-03-17 15:00:00,179.97,180.65,179.43,180.53,28924.0,179.97,180.65,179.43,180.53,28924.0
2023-03-17 15:30:00,180.49,181.07,179.62,180.63,179301.0,180.49,181.07,179.62,180.63,179301.0
2023-03-20 09:30:00,179.79,179.92,177.23,177.23,8420.0,179.79,179.92,177.23,177.23,8420.0
2023-03-20 10:00:00,177.03,177.1,174.33,176.19,15542.0,177.03,177.1,174.33,176.19,15542.0
2023-03-20 10:30:00,176.36,178.01,176.31,177.83,14134.0,176.36,178.01,176.31,177.83,14134.0
2023-03-20 11:00:00,177.88,178.3,177.43,178.2,7732.0,177.88,178.3,177.43,178.2,7732.0
2023-03-20 11:30:00,178.03,178.55,176.84,176.97,7809.0,178.03,178.55,176.84,176.97,7809.0
2023-03-20 12:00:00,176.9,176.9,175.18,176.06,7500.0,176.9,176.9,175.18,176.06,7500.0
2023-03-20 12:30:00,176.07,176.69,175.65,176.51,6400.0,176.07,176.69,175.65,176.51,6400.0
2023-03-20 13:00:00,176.46,177.07,176.3,176.6,6495.0,176.46,177.07,176.3,176.6,6495.0
2023-03-20 13:30:00,176.61,177.53,176.6,177.41,7500.0,176.61,177.53,176.6,177.41,7500.0
2023-03-20 14:00:00,177.3,177.3,176.46,176.7,14034.0,177.3,177.3,176.46,176.7,14034.0
2023-03-20 14:30:00,176.68,176.92,176.02,176.22,9200.0,176.68,176.92,176.02,176.22,9200.0
2023-03-20 15:00:00,176.22,176.73,175.79,176.04,17038.0,176.22,176.73,175.79,176.04,17038.0
2023-03-20 15:30:00,176.2,177.67,176.1,177.65,41674.0,176.2,177.67,176.1,177.65,41674.0
2023-03-21 09:30:00,178.81,181.21,178.81,179.78,8597.0,178.81,181.21,178.81,179.78,8597.0
2023-03-21 10:00:00,180.09,180.79,179.52,179.65,27231.0,180.09,180.79,179.52,179.65,27231.0
2023-03-21 10:30:00,179.65,180.46,179.07,179.86,11379.0,179.65,180.46,179.07,179.86,11379.0
2023-03-21 11:00:00,180.13,181.4,180.13,181.24,11710.0,180.13,181.4,180.13,181.24,11710.0
2023-03-21 11:30:00,181.13,181.19,180.48,180.81,8503.0,181.13,181.19,180.48,180.81,8503.0
2023-03-21 12:00:00,180.72,182.28,180.6,182.19,10348.0,180.72,182.28,180.6,182.19,10348.0
2023-03-21 12:30:00,182.29,182.8,182.24,182.27,10939.0,182.29,182.8,182.24,182.27,10939.0
2023-03-21 13:00:00,182.19,182.19,180.51,181.15,21120.0,182.19,182.19,180.51,181.15,21120.0
2023-03-21 13:30:00,181.05,181.24,180.2,180.28,47905.0,181.05,181.24,180.2,180.28,47905.0
2023-03-21 14:00:00,180.31,181.13,179.9,181.12,11919.0,180.31,181.13,179.9,181.12,11919.0
2023-03-21 14:30:00,181.18,181.9,180.59,181.83,19099.0,181.18,181.9,180.59,181.83,19099.0
2023-03-21 15:00:00,181.74,183.33,181.74,183.26,32270.0,181.74,183.33,181.74,183.26,32270.0
2023-03-21 15:30:00,183.26,184.03,182.12,182.19,103649.0,183.26,184.03,182.12,182.19,103649.0
2023-03-22 09:30:00,181.98,182.1,178.92,179.64,12220.0,181.98,182.1,178.92,179.64,12220.0
2023-03-22 10:00:00,179.64,180.82,178.69,180.81,51087.0,179.64,180.82,178.69,180.81,51087.0
2023-03-22 10:30:00,180.84,182.05,180.5,180.66,24408.0,180.84,182.05,180.5,180.66,24408.0
2023-03-22 11:00:00,180.58,180.82,179.23,179.83,30218.0,180.58,180.82,179.23,179.83,30218.0
2023-03-22 11:30:00,180.04,180.41,178.79,179.02,12155.0,180.04,180.41,178.79,179.02,12155.0
2023-03-22 12:00:00,178.86,179.5,178.65,179.13,28473.0,178.86,179.5,178.65,179.13,28473.0
2023-03-22 12:30:00,179.1,179.41,178.88,179.21,16748.0,179.1,179.41,178.88,179.21,16748.0
2023-03-22 13:00:00,179.1,179.48,178.89,179.24,11283.0,179.1,179.48,178.89,179.24,11283.0
2023-03-22 13:30:00,179.28,180.26,179.2,180.15,44573.0,179.28,180.26,179.2,180.15,44573.0
2023-03-22 14:00:00,181.21,183.07,181.15,182.59,75778.0,181.21,183.07,181.15,182.59,75778.0
2023-03-22 14:30:00,182.59,183.81,180.75,181.7,36134.0,182.59,183.81,180.75,181.7,36134.0
2023-03-22 15:00:00,181.56,183.83,180.36,182.65,154087.0,181.56,183.83,180.36,182.65,154087.0
2023-03-22 15:30:00,182.63,182.87,177.08,177.11,80928.0,182.63,182.87,177.08,177.11,80928.0
2023-03-23 09:30:00,180.04,180.23,177.29,179.28,9456.0,180.04,180.23,177.29,179.28,9456.0
2023-03-23 10:00:00,180.72,181.26,179.62,180.79,13200.0,180.72,181.26,179.62,180.79,13200.0
2023-03-23 10:30:00,181.02,183.52,181.02,183.33,5900.0,181.02,183.52,181.02,183.33,5900.0
2023-03-23 11:00:00,183.32,184.8,183.19,183.2,18317.0,183.32,184.8,183.19,183.2,18317.0
2023-03-23 11:30:00,183.46,183.95,183.05,183.05,14544.0,183.46,183.95,183.05,183.05,14544.0
2023-03-23 12:00:00,182.83,183.58,181.59,183.2,10665.0,182.83,183.58,181.59,183.2,10665.0
2023-03-23 12:30:00,183.42,183.42,182.18,182.34,9246.0,183.42,183.42,182.18,182.34,9246.0
2023-03-23 13:00:00,182.29,182.32,181.47,181.75,10387.0,182.29,182.32,181.47,181.75,10387.0
2023-03-23 13:30:00,182.18,183.11,182.02,182.33,5500.0,182.18,183.11,182.02,182.33,5500.0
2023-03-23 14:00:00,182.33,182.62,180.48,180.48,6212.0,182.33,182.62,180.48,180.48,6212.0
2023-03-23 14:30:00,180.52,181.16,179.85,180.82,15462.0,180.52,181.16,179.85,180.82,15462.0
2023-03-23 15:00:00,181.12,182.48,179.63,180.81,10007.0,181.12,182.48,179.63,180.81,10007.0
2023-03-23 15:30:00,180.74,182.59,180.38,180.88,45374.0,180.74,182.59,180.38,180.88,45374.0
2023-03-24 09:30:00,180.85,181.5,179.12,181.49,33047.0,180.85,181.5,179.12,181.49,33047.0
2023-03-24 10:00:00,181.49,183.41,180.72,183.41,49526.0,181.49,183.41,180.72,183.41,49526.0
2023-03-24 10:30:00,183.36,183.36,180.58,181.45,23507.0,183.36,183.36,180.58,181.45,23507.0
2023-03-24 11:00:00,181.38,181.76,180.1,181.46,57380.0,181.38,181.76,180.1,181.46,57380.0
2023-03-24 11:30:00,181.31,184.09,181.2,183.98,76808.0,181.31,184.09,181.2,183.98,76808.0
2023-03-24 12:00:00,183.7,183.73,181.58,182.08,20166.0,183.7,183.73,181.58,182.08,20166.0
2023-03-24 12:30:00,182.25,182.79,182.03,182.55,10600.0,182.25,182.79,182.03,182.55,10600.0
2023-03-24 13:00:00,182.71,182.71,181.3,182.08,9720.0,182.71,182.71,181.3,182.08,9720.0
2023-03-24 13:30:00,182.19,182.67,181.53,181.81,9004.0,182.19,182.67,181.53,181.81,9004.0
2023-03-24 14:00:00,181.93,182.68,181.81,182.27,14400.0,181.93,182.68,181.81,182.27,14400.0
2023-03-24 14:30:00,182.35,183.13,182.3,182.95,12535.0,182.35,183.13,182.3,182.95,12535.0
2023-03-24 15:00:00,183.04,183.81,182.3,183.43,13500.0,183.04,183.81,182.3,183.43,13500.0
2023-03-24 15:30:00,183.58,183.71,181.75,182.28,48231.0,183.58,183.71,181.75,182.28,48231.0
2023-03-27 09:30:00,182.61,184.53,181.13,184.15,5237.0,182.61,184.53,181.13,184.15,5237.0
2023-03-27 10:00:00,183.7,184.57,183.61,184.27,9800.0,183.7,184.57,183.61,184.27,9800.0
2023-03-27 10:30:00,183.8,184.14,183.04,183.04,5528.0,183.8,184.14,183.04,183.04,5528.0
2023-03-27 11:00:00,183.05,183.05,182.1,182.11,9601.0,183.05,183.05,182.1,182.11,9601.0
2023-03-27 11:30:00,182.09,182.09,180.61,180.62,4329.0,182.09,182.09,180.61,180.62,4329.0
2023-03-27 12:00:00,180.75,181.19,180.14,180.29,9234.0,180.75,181.19,180.14,180.29,9234.0
2023-03-27 12:30:00,180.3,181.43,180.09,181.38,15918.0,180.3,181.43,180.09,181.38,15918.0
2023-03-27 13:00:00,181.44,181.78,180.69,181.78,9819.0,181.44,181.78,180.69,181.78,9819.0
2023-03-27 13:30:00,181.81,182.51,181.46,182.27,5254.0,181.81,182.51,181.46,182.27,5254.0
2023-03-27 14:00:00,182.01,182.63,181.8,182.46,7002.0,182.01,182.63,181.8,182.46,7002.0
2023-03-27 14:30:00,182.48,182.88,182.24,182.74,7623.0,182.48,182.88,182.24,182.74,7623.0
2023-03-27 15:00:00,182.74,182.95,182.26,182.61,9400.0,182.74,182.95,182.26,182.61,9400.0
2023-03-27 15:30:00,182.59,182.66,180.97,181.4,16219.0,182.59,182.66,180.97,181.4,16219.0
2023-03-28 09:30:00,181.23,182.65,180.91,182.65,2406.0,181.23,182.65,180.91,182.65,2406.0
2023-03-28 10:00:00,181.69,182.39,181.28,181.73,4000.0,181.69,182.39,181.28,181.73,4000.0
2023-03-28 10:30:00,181.77,182.11,180.8,180.81,6142.0,181.77,182.11,180.8,180.81,6142.0
2023-03-28 11:00:00,180.86,182.67,180.82,182.47,13751.0,180.86,182.67,180.82,182.47,13751.0
2023-03-28 11:30:00,182.52,183.13,182.41,182.58,5500.0,182.52,183.13,182.41,182.58,5500.0
2023-03-28 12:00:00,182.75,183.18,182.19,182.91,13571.0,182.75,183.18,182.19,182.91,13571.0
2023-03-28 12:30:00,182.81,182.81,182.43,182.51,3131.0,182.81,182.81,182.43,182.51,3131.0
2023-03-28 13:00:00,182.62,182.84,182.44,182.78,6244.0,182.62,182.84,182.44,182.78,6244.0
2023-03-28 13:30:00,182.98,183.14,181.54,181.54,10980.0,182.98,183.14,181.54,181.54,10980.0
2023-03-28 14:00:00,181.54,182.52,181.54,182.42,20979.0,181.54,182.52,181.54,182.42,20979.0
2023-03-28 14:30:00,182.2,182.46,181.78,181.86,23975.0,182.2,182.46,181.78,181.86,23975.0
2023-03-28 15:00:00,181.87,181.96,180.8,181.05,37241.0,181.87,181.96,180.8,181.05,37241.0
2023-03-28 15:30:00,180.94,181.37,180.73,181.02,168476.0,180.94,181.37,180.73,181.02,168476.0
2023-03-29 09:30:00,183.83,184.21,181.81,182.46,88227.0,183.83,184.21,181.81,182.46,88227.0
2023-03-29 10:00:00,182.39,183.74,182.07,182.79,61918.0,182.39,183.74,182.07,182.79,61918.0
2023-03-29 10:30:00,182.79,183.24,182.52,182.78,32943.0,182.79,183.24,182.52,182.78,32943.0
2023-03-29 11:00:00,182.87,184.63,182.87,184.63,6531.0,182.87,184.63,182.87,184.63,6531.0
2023-03-29 11:30:00,184.74,185.3,184.3,185.03,8627.0,184.74,185.3,184.3,185.03,8627.0
2023-03-29 12:00:00,184.98,185.65,184.76,185.64,6579.0,184.98,185.65,184.76,185.64,6579.0
2023-03-29 12:30:00,185.74,185.79,184.85,185.08,4400.0,185.74,185.79,184.85,185.08,4400.0
2023-03-29 13:00:00,184.83,185.86,184.62,185.86,9439.0,184.83,185.86,184.62,185.86,9439.0
2023-03-29 13:30:00,185.74,187.17,185.74,186.92,15994.0,185.74,187.17,185.74,186.92,15994.0
2023-03-29 14:00:00,187.08,188.27,186.96,187.79,11202.0,187.08,188.27,186.96,187.79,11202.0
2023-03-29 14:30:00,187.93,189.83,187.93,189.33,21857.0,187.93,189.83,187.93,189.33,21857.0
2023-03-29 15:00:00,189.31,190.95,188.88,190.95,20098.0,189.31,190.95,188.88,190.95,20098.0
2023-03-29 15:30:00,190.81,191.68,190.23,191.61,62211.0,190.81,191.68,190.23,191.61,62211.0
2023-03-30 09:30:00,195.1,201.04,194.27,200.76,96341.0,195.1,201.04,194.27,200.76,96341.0
2023-03-30 10:00:00,200.75,200.9,198.04,199.01,15484.0,200.75,200.9,198.04,199.01,15484.0
2023-03-30 10:30:00,199.15,199.62,198.3,198.48,8117.0,199.15,199.62,198.3,198.48,8117.0
2023-03-30 11:00:00,198.43,198.43,196.39,196.94,10112.0,198.43,198.43,196.39,196.94,10112.0
2023-03-30 11:30:00,197.06,197.83,196.72,197.27,7769.0,197.06,197.83,196.72,197.27,7769.0
2023-03-30 12:00:00,197.31,197.7,197.08,197.63,7621.0,197.31,197.7,197.08,197.63,7621.0
2023-03-30 12:30:00,197.61,197.62,195.74,195.98,9463.0,197.61,197.62,195.74,195.98,9463.0
2023-03-30 13:00:00,195.95,196.17,195.21,195.8,8050.0,195.95,196.17,195.21,195.8,8050.0
2023-03-30 13:30:00,195.94,196.48,195.28,196.19,9082.0,195.94,196.48,195.28,196.19,9082.0
2023-03-30 14:00:00,196.31,196.69,196.16,196.39,9035.0,196.31,196.69,196.16,196.39,9035.0
2023-03-30 14:30:00,196.48,197.21,196.48,197.0,9074.0,196.48,197.21,196.48,197.0,9074.0
2023-03-30 15:00:00,196.94,197.26,196.52,197.26,18020.0,196.94,197.26,196.52,197.26,18020.0
2023-03-30 15:30:00,197.16,197.33,196.1,196.32,63227.0,197.16,197.33,196.1,196.32,63227.0
2023-03-31 09:30:00,196.68,198.83,195.99,197.26,45083.0,196.68,198.83,195.99,197.26,45083.0
2023-03-31 10:00:00,197.86,198.56,197.33,197.35,19643.0,197.86,198.56,197.33,197.35,19643.0
2023-03-31 10:30:00,197.68,200.01,197.68,199.09,8844.0,197.68,200.01,197.68,199.09,8844.0
2023-03-31 11:00:00,199.02,199.69,199.02,199.16,8144.0,199.02,199.69,199.02,199.16,8144.0
2023-03-31 11:30:00,199.2,200.04,199.17,200.03,11912.0,199.2,200.04,199.17,200.03,11912.0
2023-03-31 12:00:00,200.22,200.45,199.99,200.18,12049.0,200.22,200.45,199.99,200.18,12049.0
2023-03-31 12:30:00,200.16,200.21,199.81,200.0,4616.0,200.16,200.21,199.81,200.0,4616.0
2023-03-31 13:00:00,200.0,200.01,199.0,199.02,11161.0,200.0,200.01,199.0,199.02,11161.0
2023-03-31 13:30:00,198.92,199.13,198.29,198.93,12499.0,198.92,199.13,198.29,198.93,12499.0
2023-03-31 14:00:00,199.27,199.81,199.05,199.47,5991.0,199.27,199.81,199.05,199.47,5991.0
2023-03-31 14:30:00,199.28,199.91,199.27,199.66,8832.0,199.28,199.91,199.27,199.66,8832.0
2023-03-31 15:00:00,199.85,200.42,199.33,200.13,10189.0,199.85,200.42,199.33,200.13,10189.0
2023-03-31 15:30:00,200.18,200.26,197.99,198.74,59471.0,200.18,200.26,197.99,198.74,59471.0
2023-04-03 09:30:00,196.86,196.86,194.99,194.99,5362.0,196.86,196.86,194.99,194.99,5362.0
2023-04-03 10:00:00,195.61,196.05,194.89,195.45,5692.0,195.61,196.05,194.89,195.45,5692.0
2023-04-03 10:30:00,195.58,195.75,193.31,193.42,5480.0,195.58,195.75,193.31,193.42,5480.0
2023-04-03 11:00:00,193.52,193.66,192.34,192.36,8873.0,193.52,193.66,192.34,192.36,8873.0
2023-04-03 11:30:00,192.35,193.17,191.99,192.95,3938.0,192.35,193.17,191.99,192.95,3938.0
2023-04-03 12:00:00,193.14,193.39,192.55,193.0,6460.0,193.14,193.39,192.55,193.0,6460.0
2023-04-03 12:30:00,193.15,193.68,192.33,192.34,3920.0,193.15,193.68,192.33,192.34,3920.0
2023-04-03 13:00:00,192.12,192.6,191.84,192.12,4260.0,192.12,192.6,191.84,192.12,4260.0
2023-04-03 13:30:00,192.0,192.28,191.27,191.78,5187.0,192.0,192.28,191.27,191.78,5187.0
2023-04-03 14:00:00,191.71,192.12,191.36,192.12,5101.0,191.71,192.12,191.36,192.12,5101.0
2023-04-03 14:30:00,192.01,192.99,192.0,192.47,7200.0,192.01,192.99,192.0,192.47,7200.0
2023-04-03 15:00:00,192.56,193.77,192.43,193.77,7006.0,192.56,193.77,192.43,193.77,7006.0
2023-04-03 15:30:00,193.67,194.47,193.67,194.12,16952.0,193.67,194.47,193.67,194.12,16952.0
2023-04-04 09:30:00,194.48,195.02,193.85,194.85,8850.0,194.48,195.02,193.85,194.85,8850.0
2023-04-04 10:00:00,195.13,195.59,193.39,193.73,11552.0,195.13,195.59,193.39,193.73,11552.0
2023-04-04 10:30:00,193.88,194.18,193.02,194.18,14924.0,193.88,194.18,193.02,194.18,14924.0
2023-04-04 11:00:00,194.06,194.5,193.66,194.42,5500.0,194.06,194.5,193.66,194.42,5500.0
2023-04-04 11:30:00,194.2,194.48,193.49,194.08,5300.0,194.2,194.48,193.49,194.08,5300.0
2023-04-04 12:00:00,193.95,194.78,193.24,194.38,3705.0,193.95,194.78,193.24,194.38,3705.0
2023-04-04 12:30:00,194.4,194.69,193.84,193.84,7007.0,194.4,194.69,193.84,193.84,7007.0
2023-04-04 13:00:00,193.81,194.46,193.68,194.36,12141.0,193.81,194.46,193.68,194.36,12141.0
2023-04-04 13:30:00,194.5,194.62,192.69,192.69,8858.0,194.5,194.62,192.69,192.69,8858.0
2023-04-04 14:00:00,192.73,193.05,191.99,192.3,12846.0,192.73,193.05,191.99,192.3,12846.0
2023-04-04 14:30:00,192.3,193.53,192.22,193.18,13410.0,192.3,193.53,192.22,193.18,13410.0
2023-04-04 15:00:00,193.0,193.9,192.95,193.53,26213.0,193.0,193.9,192.95,193.53,26213.0
2023-04-04 15:30:00,193.64,195.53,193.44,195.36,77066.0,193.64,195.53,193.44,195.36,77066.0
2023-04-05 09:30:00,194.04,195.38,193.28,193.75,34475.0,194.04,195.38,193.28,193.75,34475.0
2023-04-05 10:00:00,193.28,193.57,189.26,190.11,15565.0,193.28,193.57,189.26,190.11,15565.0
2023-04-05 10:30:00,189.85,190.98,186.25,186.43,15691.0,189.85,190.98,186.25,186.43,15691.0
2023-04-05 11:00:00,186.5,187.57,186.5,187.5,24728.0,186.5,187.57,186.5,187.5,24728.0
2023-04-05 11:30:00,187.43,188.22,187.1,187.35,14403.0,187.43,188.22,187.1,187.35,14403.0
2023-04-05 12:00:00,187.43,187.43,186.59,186.74,10276.0,187.43,187.43,186.59,186.74,10276.0
2023-04-05 12:30:00,186.65,186.99,185.74,185.97,15946.0,186.65,186.99,185.74,185.97,15946.0
2023-04-05 13:00:00,185.95,186.4,185.22,185.25,7992.0,185.95,186.4,185.22,185.25,7992.0
2023-04-05 13:30:00,185.39,186.27,185.38,186.12,8664.0,185.39,186.27,185.38,186.12,8664.0
2023-04-05 14:00:00,185.97,186.47,185.66,185.66,6621.0,185.97,186.47,185.66,185.66,6621.0
2023-04-05 14:30:00,185.75,187.32,185.71,187.25,22943.0,185.75,187.32,185.71,187.25,22943.0
2023-04-05 15:00:00,186.97,188.24,186.77,187.84,9114.0,186.97,188.24,186.77,187.84,9114.0
2023-04-05 15:30:00,187.7,188.2,186.78,187.53,31036.0,187.7,188.2,186.78,187.53,31036.0
2023-04-06 09:30:00,185.57,185.75,182.18,183.56,17179.0,185.57,185.75,182.18,183.56,17179.0
2023-04-06 10:00:00,183.78,185.51,183.63,184.5,33710.0,183.78,185.51,183.63,184.5,33710.0
2023-04-06 10:30:00,184.81,185.33,184.34,184.41,7507.0,184.81,185.33,184.34,184.41,7507.0
2023-04-06 11:00:00,184.41,185.54,184.41,185.08,15004.0,184.41,185.54,184.41,185.08,15004.0
2023-04-06 11:30:00,185.07,186.14,184.74,186.12,17061.0,185.07,186.14,184.74,186.12,17061.0
2023-04-06 12:00:00,186.13,186.75,185.8,186.33,13657.0,186.13,186.75,185.8,186.33,13657.0
2023-04-06 12:30:00,186.5,187.68,186.38,186.38,8192.0,186.5,187.68,186.38,186.38,8192.0
2023-04-06 13:00:00,186.01,187.16,185.97,187.16,11042.0,186.01,187.16,185.97,187.16,11042.0
2023-04-06 13:30:00,187.17,187.39,186.86,186.95,4800.0,187.17,187.39,186.86,186.95,4800.0
2023-04-06 14:00:00,187.09,187.49,186.9,187.24,3523.0,187.09,187.49,186.9,187.24,3523.0
2023-04-06 14:30:00,187.2,187.54,186.87,187.03,10925.0,187.2,187.54,186.87,187.03,10925.0
2023-04-06 15:00:00,187.03,187.82,187.02,187.54,8982.0,187.03,187.82,187.02,187.54,8982.0
2023-04-06 15:30:00,187.6,187.9,186.9,187.54,49695.0,187.6,187.9,186.9,187.54,49695.0
2023-04-10 09:30:00,184.75,186.3,182.27,184.91,9204.0,184.75,186.3,182.27,184.91,9204.0
2023-04-10 10:00:00,184.86,186.59,184.37,185.95,3772.0,184.86,186.59,184.37,185.95,3772.0
2023-04-10 10:30:00,186.11,186.56,185.77,185.89,8216.0,186.11,186.56,185.77,185.89,8216.0
2023-04-10 11:00:00,186.02,186.81,185.95,186.75,4800.0,186.02,186.81,185.95,186.75,4800.0
2023-04-10 11:30:00,186.92,186.93,186.16,186.17,7300.0,186.92,186.93,186.16,186.17,7300.0
2023-04-10 12:00:00,186.23,186.57,185.7,186.57,1900.0,186.23,186.57,185.7,186.57,1900.0
2023-04-10 12:30:00,186.62,188.03,186.62,188.0,2800.0,186.62,188.03,186.62,188.0,2800.0
2023-04-10 13:00:00,188.17,189.23,188.17,189.04,2996.0,188.17,189.23,188.17,189.04,2996.0
2023-04-10 13:30:00,189.1,189.1,188.5,188.52,6290.0,189.1,189.1,188.5,188.52,6290.0
2023-04-10 14:00:00,188.88,189.92,188.7,189.69,4989.0,188.88,189.92,188.7,189.69,4989.0
2023-04-10 14:30:00,189.81,190.12,189.36,189.93,2940.0,189.81,190.12,189.36,189.93,2940.0
2023-04-10 15:00:00,189.96,189.96,189.35,189.71,6892.0,189.96,189.96,189.35,189.71,6892.0
2023-04-10 15:30:00,189.61,190.13,189.41,189.9,18801.0,189.61,190.13,189.41,189.9,18801.0
2023-04-11 09:30:00,188.8,191.62,188.8,191.62,5676.0,188.8,191.62,188.8,191.62,5676.0
2023-04-11 10:00:00,191.5,192.16,190.09,190.34,11425.0,191.5,192.16,190.09,190.34,11425.0
2023-04-11 10:30:00,190.57,190.72,188.43,189.02,3600.0,190.57,190.72,188.43,189.02,3600.0
2023-04-11 11:00:00,188.66,189.85,188.66,189.05,16599.0,188.66,189.85,188.66,189.05,16599.0
2023-04-11 11:30:00,189.1,189.61,188.61,189.61,5710.0,189.1,189.61,188.61,189.61,5710.0
2023-04-11 12:00:00,190.04,190.78,189.94,190.7,9064.0,190.04,190.78,189.94,190.7,9064.0
2023-04-11 12:30:00,190.97,191.28,190.42,190.9,2500.0,190.97,191.28,190.42,190.9,2500.0
2023-04-11 13:00:00,191.24,191.41,191.04,191.27,1000.0,191.24,191.41,191.04,191.27,1000.0
2023-04-11 13:30:00,191.56,191.89,191.28,191.89,3227.0,191.56,191.89,191.28,191.89,3227.0
2023-04-11 14:00:00,191.89,192.09,191.59,191.88,6700.0,191.89,192.09,191.59,191.88,6700.0
2023-04-11 14:30:00,191.87,192.09,191.5,191.92,3712.0,191.87,192.09,191.5,191.92,3712.0
2023-04-11 15:00:00,191.93,192.22,191.71,192.16,6803.0,191.93,192.22,191.71,192.16,6803.0
2023-04-11 15:30:00,192.14,192.23,191.03,191.2,27666.0,192.14,192.23,191.03,191.2,27666.0
2023-04-12 09:30:00,194.21,195.85,193.1,193.31,8207.0,194.21,195.85,193.1,193.31,8207.0
2023-04-12 10:00:00,193.25,194.59,193.16,194.44,5903.0,193.25,194.59,193.16,194.44,5903.0
2023-04-12 10:30:00,194.63,194.63,193.01,193.01,11267.0,194.63,194.63,193.01,193.01,11267.0
2023-04-12 11:00:00,193.07,193.85,192.45,193.67,7591.0,193.07,193.85,192.45,193.67,7591.0
2023-04-12 11:30:00,193.71,194.66,193.59,194.5,14422.0,193.71,194.66,193.59,194.5,14422.0
2023-04-12 12:00:00,194.84,195.64,194.84,194.97,3591.0,194.84,195.64,194.84,194.97,3591.0
2023-04-12 12:30:00,194.6,194.89,194.24,194.55,14204.0,194.6,194.89,194.24,194.55,14204.0
2023-04-12 13:00:00,194.6,195.2,194.28,194.89,2393.0,194.6,195.2,194.28,194.89,2393.0
2023-04-12 13:30:00,194.69,194.8,193.67,193.67,2380.0,194.69,194.8,193.67,193.67,2380.0
2023-04-12 14:00:00,193.81,193.85,191.99,191.99,5469.0,193.81,193.85,191.99,191.99,5469.0
2023-04-12 14:30:00,191.88,191.98,191.45,191.98,2420.0,191.88,191.98,191.45,191.98,2420.0
2023-04-12 15:00:00,192.05,192.05,191.3,191.3,7704.0,192.05,192.05,191.3,191.3,7704.0
2023-04-12 15:30:00,191.19,191.79,190.3,190.34,28874.0,191.19,191.79,190.3,190.34,28874.0
2023-04-13 09:30:00,193.03,196.71,193.03,195.49,10153.0,193.03,196.71,193.03,195.49,10153.0
2023-04-13 10:00:00,195.7,196.06,194.98,196.06,4382.0,195.7,196.06,194.98,196.06,4382.0
2023-04-13 10:30:00,195.86,196.1,194.7,195.61,8716.0,195.86,196.1,194.7,195.61,8716.0
2023-04-13 11:00:00,195.64,195.75,195.09,195.18,18814.0,195.64,195.75,195.09,195.18,18814.0
2023-04-13 11:30:00,195.18,195.44,194.35,195.2,7766.0,195.18,195.44,194.35,195.2,7766.0
2023-04-13 12:00:00,195.24,195.71,195.22,195.68,5743.0,195.24,195.71,195.22,195.68,5743.0
2023-04-13 12:30:00,195.67,195.87,195.21,195.45,7169.0,195.67,195.87,195.21,195.45,7169.0
2023-04-13 13:00:00,195.34,195.42,194.87,195.05,6012.0,195.34,195.42,194.87,195.05,6012.0
2023-04-13 13:30:00,194.89,195.86,194.86,195.82,4151.0,194.89,195.86,194.86,195.82,4151.0
2023-04-13 14:00:00,195.75,196.58,195.75,196.31,8018.0,195.75,196.58,195.75,196.31,8018.0
2023-04-13 14:30:00,196.25,196.26,195.81,196.1,5900.0,196.25,196.26,195.81,196.1,5900.0
2023-04-13 15:00:00,196.06,196.86,196.03,196.81,14250.0,196.06,196.86,196.03,196.81,14250.0
2023-04-13 15:30:00,196.81,196.92,196.04,196.49,59023.0,196.81,196.92,196.04,196.49,59023.0
2023-04-14 09:30:00,194.8,196.95,194.8,196.95,3995.0,194.8,196.95,194.8,196.95,3995.0
2023-04-14 10:00:00,196.49,197.0,194.28,194.32,6302.0,196.49,197.0,194.28,194.32,6302.0
2023-04-14 10:30:00,194.66,195.01,194.3,194.87,4900.0,194.66,195.01,194.3,194.87,4900.0
2023-04-14 11:00:00,194.85,195.06,194.17,194.29,3600.0,194.85,195.06,194.17,194.29,3600.0
2023-04-14 11:30:00,194.41,194.58,193.47,193.78,9467.0,194.41,194.58,193.47,193.78,9467.0
2023-04-14 12:00:00,193.78,194.1,193.16,193.51,6259.0,193.78,194.1,193.16,193.51,6259.0
2023-04-14 12:30:00,193.67,193.72,192.78,193.22,2500.0,193.67,193.72,192.78,193.22,2500.0
2023-04-14 13:00:00,193.22,194.4,193.22,194.33,6515.0,193.22,194.4,193.22,194.33,6515.0
2023-04-14 13:30:00,194.1,195.41,193.86,195.41,2600.0,194.1,195.41,193.86,195.41,2600.0
2023-04-14 14:00:00,195.26,195.92,194.82,195.61,4092.0,195.26,195.92,194.82,195.61,4092.0
2023-04-14 14:30:00,196.16,196.47,195.83,196.47,6835.0,196.16,196.47,195.83,196.47,6835.0
2023-04-14 15:00:00,196.36,197.02,195.86,196.96,11664.0,196.36,197.02,195.86,196.96,11664.0
2023-04-14 15:30:00,197.0,198.03,196.82,197.88,33642.0,197.0,198.03,196.82,197.88,33642.0
2023-04-17 09:30:00,198.33,199.41,197.49,198.26,6980.0,198.33,199.41,197.49,198.26,6980.0
2023-04-17 10:00:00,198.68,198.68,196.44,196.44,16543.0,198.68,198.68,196.44,196.44,16543.0
2023-04-17 10:30:00,196.5,196.51,195.5,196.04,25221.0,196.5,196.51,195.5,196.04,25221.0
2023-04-17 11:00:00,196.06,196.36,195.65,195.91,3653.0,196.06,196.36,195.65,195.91,3653.0
2023-04-17 11:30:00,195.55,196.95,195.55,196.78,7151.0,195.55,196.95,195.55,196.78,7151.0
2023-04-17 12:00:00,196.83,197.0,196.41,196.66,5857.0,196.83,197.0,196.41,196.66,5857.0
2023-04-17 12:30:00,196.56,197.62,196.56,197.38,6405.0,196.56,197.62,196.56,197.38,6405.0
2023-04-17 13:00:00,197.47,198.26,197.42,197.61,2742.0,197.47,198.26,197.42,197.61,2742.0
2023-04-17 13:30:00,197.64,197.64,196.97,197.06,5075.0,197.64,197.64,196.97,197.06,5075.0
2023-04-17 14:00:00,197.0,197.0,196.35,196.98,6153.0,197.0,197.0,196.35,196.98,6153.0
2023-04-17 14:30:00,196.99,198.48,196.89,198.48,4763.0,196.99,198.48,196.89,198.48,4763.0
2023-04-17 15:00:00,198.57,199.09,198.52,198.78,6603.0,198.57,199.09,198.52,198.78,6603.0
2023-04-17 15:30:00,198.74,198.84,198.21,198.51,15065.0,198.74,198.84,198.21,198.51,15065.0
2023-04-18 09:30:00,201.44,202.08,199.44,199.68,4296.0,201.44,202.08,199.44,199.68,4296.0
2023-04-18 10:00:00,199.58,199.58,198.16,198.21,4269.0,199.58,199.58,198.16,198.21,4269.0
2023-04-18 10:30:00,198.07,198.63,197.48,198.48,12962.0,198.07,198.63,197.48,198.48,12962.0
2023-04-18 11:00:00,198.59,198.6,197.6,198.05,1515.0,198.59,198.6,197.6,198.05,1515.0
2023-04-18 11:30:00,198.2,198.56,197.53,197.72,1150.0,198.2,198.56,197.53,197.72,1150.0
2023-04-18 12:00:00,197.75,198.12,197.22,197.22,5687.0,197.75,198.12,197.22,197.22,5687.0
2023-04-18 12:30:00,197.53,197.53,197.06,197.23,600.0,197.53,197.53,197.06,197.23,600.0
2023-04-18 13:00:00,196.77,197.32,196.31,196.31,9231.0,196.77,197.32,196.31,196.31,9231.0
2023-04-18 13:30:00,195.98,196.86,195.98,196.56,1688.0,195.98,196.86,195.98,196.56,1688.0
2023-04-18 14:00:00,196.38,197.18,196.31,197.07,1700.0,196.38,197.18,196.31,197.07,1700.0
2023-04-18 14:30:00,197.02,197.03,195.58,196.0,2563.0,197.02,197.03,195.58,196.0,2563.0
2023-04-18 15:00:00,196.15,196.68,196.02,196.48,7514.0,196.15,196.68,196.02,196.48,7514.0
2023-04-18 15:30:00,196.55,197.94,196.37,197.72,20527.0,196.55,197.94,196.37,197.72,20527.0
2023-04-19 09:30:00,196.31,199.61,196.31,197.28,5768.0,196.31,199.61,196.31,197.28,5768.0
2023-04-19 10:00:00,197.29,197.64,196.41,196.95,8889.0,197.29,197.64,196.41,196.95,8889.0
2023-04-19 10:30:00,196.92,197.37,196.59,196.97,3636.0,196.92,197.37,196.59,196.97,3636.0
2023-04-19 11:00:00,196.99,197.59,196.99,197.0,3300.0,196.99,197.59,196.99,197.0,3300.0
2023-04-19 11:30:00,196.91,197.88,196.88,197.88,15763.0,196.91,197.88,196.88,197.88,15763.0
2023-04-19 12:00:00,198.09,198.41,197.92,198.34,7466.0,198.09,198.41,197.92,198.34,7466.0
2023-04-19 12:30:00,198.56,198.62,198.23,198.58,4181.0,198.56,198.62,198.23,198.58,4181.0
2023-04-19 13:00:00,198.5,199.29,198.47,198.79,5900.0,198.5,199.29,198.47,198.79,5900.0
2023-04-19 13:30:00,198.96,198.96,197.74,198.05,2010.0,198.96,198.96,197.74,198.05,2010.0
2023-04-19 14:00:00,198.06,198.41,197.75,198.39,3452.0,198.06,198.41,197.75,198.39,3452.0
2023-04-19 14:30:00,198.2,198.48,197.9,198.45,4522.0,198.2,198.48,197.9,198.45,4522.0
2023-04-19 15:00:00,198.47,198.84,198.41,198.54,4399.0,198.47,198.84,198.41,198.54,4399.0
2023-04-19 15:30:00,198.68,198.87,197.95,198.76,19759.0,198.68,198.87,197.95,198.76,19759.0
2023-04-20 09:30:00,195.26,195.75,194.9,195.09,7126.0,195.26,195.75,194.9,195.09,7126.0
2023-04-20 10:00:00,194.99,195.72,194.76,195.45,4975.0,194.99,195.72,194.76,195.45,4975.0
2023-04-20 10:30:00,195.4,196.41,195.38,196.41,6579.0,195.4,196.41,195.38,196.41,6579.0
2023-04-20 11:00:00,196.44,196.44,195.34,195.56,3582.0,196.44,196.44,195.34,195.56,3582.0
2023-04-20 11:30:00,195.16,195.7,194.99,195.68,2519.0,195.16,195.7,194.99,195.68,2519.0
2023-04-20 12:00:00,195.53,196.46,195.49,196.22,1699.0,195.53,196.46,195.49,196.22,1699.0
2023-04-20 12:30:00,196.22,196.82,196.09,196.58,5926.0,196.22,196.82,196.09,196.58,5926.0
2023-04-20 13:00:00,196.56,197.04,196.46,196.84,3219.0,196.56,197.04,196.46,196.84,3219.0
2023-04-20 13:30:00,196.83,196.83,195.41,195.41,4857.0,196.83,196.83,195.41,195.41,4857.0
2023-04-20 14:00:00,195.42,195.71,194.31,194.36,10480.0,195.42,195.71,194.31,194.36,10480.0
2023-04-20 14:30:00,194.26,194.62,193.68,194.62,6050.0,194.26,194.62,193.68,194.62,6050.0
2023-04-20 15:00:00,194.55,194.55,193.31,193.55,3265.0,194.55,194.55,193.31,193.55,3265.0
2023-04-20 15:30:00,193.6,193.97,192.54,192.6,46459.0,193.6,193.97,192.54,192.6,46459.0
2023-04-21 09:30:00,192.54,193.66,191.64,191.74,8717.0,192.54,193.66,191.64,191.74,8717.0
2023-04-21 10:00:00,191.2,194.0,191.19,193.5,6308.0,191.2,194.0,191.19,193.5,6308.0
2023-04-21 10:30:00,193.32,193.32,191.94,192.56,5258.0,193.32,193.32,191.94,192.56,5258.0
2023-04-21 11:00:00,192.68,194.06,192.6,193.26,9113.0,192.68,194.06,192.6,193.26,9113.0
2023-04-21 11:30:00,193.45,193.9,193.25,193.57,6764.0,193.45,193.9,193.25,193.57,6764.0
2023-04-21 12:00:00,193.86,194.78,193.85,194.11,4040.0,193.86,194.78,193.85,194.11,4040.0
2023-04-21 12:30:00,193.9,194.19,193.71,193.76,6681.0,193.9,194.19,193.71,193.76,6681.0
2023-04-21 13:00:00,193.92,194.42,193.62,193.71,2965.0,193.92,194.42,193.62,193.71,2965.0
2023-04-21 13:30:00,193.99,194.12,193.66,193.92,5230.0,193.99,194.12,193.66,193.92,5230.0
2023-04-21 14:00:00,194.0,194.94,193.85,194.94,5321.0,194.0,194.94,193.85,194.94,5321.0
2023-04-21 14:30:00,194.95,194.95,193.78,193.81,2838.0,194.95,194.95,193.78,193.81,2838.0
2023-04-21 15:00:00,193.91,193.91,193.5,193.69,6241.0,193.91,193.91,193.5,193.69,6241.0
2023-04-21 15:30:00,193.76,194.27,193.69,193.97,23989.0,193.76,194.27,193.69,193.97,23989.0
2023-04-24 09:30:00,194.37,195.78,194.37,195.25,4675.0,194.37,195.78,194.37,195.25,4675.0
2023-04-24 10:00:00,195.11,195.11,193.35,193.44,8088.0,195.11,195.11,193.35,193.44,8088.0
2023-04-24 10:30:00,193.04,193.04,190.54,191.0,2945.0,193.04,193.04,190.54,191.0,2945.0
2023-04-24 11:00:00,191.19,191.19,190.27,190.28,1800.0,191.19,191.19,190.27,190.28,1800.0
2023-04-24 11:30:00,190.49,190.61,189.98,190.36,7066.0,190.49,190.61,189.98,190.36,7066.0
2023-04-24 12:00:00,190.38,190.56,189.08,189.49,4801.0,190.38,190.56,189.08,189.49,4801.0
2023-04-24 12:30:00,189.61,190.35,189.56,190.34,4307.0,189.61,190.35,189.56,190.34,4307.0
2023-04-24 13:00:00,190.06,190.17,189.41,189.78,4860.0,190.06,190.17,189.41,189.78,4860.0
2023-04-24 13:30:00,189.66,191.16,189.58,191.16,9921.0,189.66,191.16,189.58,191.16,9921.0
2023-04-24 14:00:00,191.15,191.69,190.84,191.53,8856.0,191.15,191.69,190.84,191.53,8856.0
2023-04-24 14:30:00,191.62,191.85,191.25,191.69,19920.0,191.62,191.85,191.25,191.69,19920.0
2023-04-24 15:00:00,191.83,192.01,191.44,191.7,7343.0,191.83,192.01,191.44,191.7,7343.0
2023-04-24 15:30:00,191.7,192.66,191.6,192.52,27569.0,191.7,192.66,191.6,192.52,27569.0
2023-04-25 09:30:00,190.26,193.74,187.28,188.74,30893.0,190.26,193.74,187.28,188.74,30893.0
2023-04-25 10:00:00,188.41,188.41,187.01,187.33,15849.0,188.41,188.41,187.01,187.33,15849.0
2023-04-25 10:30:00,187.18,188.51,187.1,188.43,12309.0,187.18,188.51,187.1,188.43,12309.0
2023-04-25 11:00:00,188.44,188.44,187.31,187.45,6733.0,188.44,188.44,187.31,187.45,6733.0
2023-04-25 11:30:00,187.42,187.49,186.67,186.8,19720.0,187.42,187.49,186.67,186.8,19720.0
2023-04-25 12:00:00,186.66,187.17,186.12,186.12,11247.0,186.66,187.17,186.12,186.12,11247.0
2023-04-25 12:30:00,186.26,186.37,185.87,185.9,7821.0,186.26,186.37,185.87,185.9,7821.0
2023-04-25 13:00:00,185.9,186.39,185.04,185.23,7501.0,185.9,186.39,185.04,185.23,7501.0
2023-04-25 13:30:00,184.91,185.1,184.08,184.41,6488.0,184.91,185.1,184.08,184.41,6488.0
2023-04-25 14:00:00,184.42,184.42,183.24,183.81,9968.0,184.42,184.42,183.24,183.81,9968.0
2023-04-25 14:30:00,183.84,184.63,183.62,183.79,7245.0,183.84,184.63,183.62,183.79,7245.0
2023-04-25 15:00:00,184.05,184.43,183.87,184.21,4217.0,184.05,184.43,183.87,184.21,4217.0
2023-04-25 15:30:00,184.38,184.78,183.28,183.91,48408.0,184.38,184.78,183.28,183.91,48408.0
2023-04-26 09:30:00,185.74,187.49,185.53,186.68,22346.0,185.74,187.49,185.53,186.68,22346.0
2023-04-26 10:00:00,186.81,187.29,185.67,186.36,15106.0,186.81,187.29,185.67,186.36,15106.0
2023-04-26 10:30:00,186.5,187.04,185.88,187.02,12482.0,186.5,187.04,185.88,187.02,12482.0
2023-04-26 11:00:00,187.19,187.84,186.71,186.71,9263.0,187.19,187.84,186.71,186.71,9263.0
2023-04-26 11:30:00,186.75,187.03,186.28,186.89,7348.0,186.75,187.03,186.28,186.89,7348.0
2023-04-26 12:00:00,187.08,188.25,187.03,187.25,15705.0,187.08,188.25,187.03,187.25,15705.0
2023-04-26 12:30:00,187.13,187.74,186.94,187.44,35066.0,187.13,187.74,186.94,187.44,35066.0
2023-04-26 13:00:00,187.59,188.36,187.1,187.28,22263.0,187.59,188.36,187.1,187.28,22263.0
2023-04-26 13:30:00,187.29,187.37,185.52,185.73,13988.0,187.29,187.37,185.52,185.73,13988.0
2023-04-26 14:00:00,185.88,186.25,185.07,186.0,51303.0,185.88,186.25,185.07,186.0,51303.0
2023-04-26 14:30:00,185.83,186.01,185.0,185.69,50181.0,185.83,186.01,185.0,185.69,50181.0
2023-04-26 15:00:00,185.66,186.01,184.38,184.92,72633.0,185.66,186.01,184.38,184.92,72633.0
2023-04-26 15:30:00,184.89,185.07,183.51,184.52,87155.0,184.89,185.07,183.51,184.52,87155.0
2023-04-27 09:30:00,185.51,186.03,184.74,185.53,5914.0,185.51,186.03,184.74,185.53,5914.0
2023-04-27 10:00:00,184.72,186.67,184.72,186.3,4550.0,184.72,186.67,184.72,186.3,4550.0
2023-04-27 10:30:00,186.78,187.17,185.63,185.74,5364.0,186.78,187.17,185.63,185.74,5364.0
2023-04-27 11:00:00,185.95,188.53,185.95,188.47,11018.0,185.95,188.53,185.95,188.47,11018.0
2023-04-27 11:30:00,188.48,189.35,188.35,189.15,12134.0,188.48,189.35,188.35,189.15,12134.0
2023-04-27 12:00:00,189.36,190.86,189.36,190.53,16203.0,189.36,190.86,189.36,190.53,16203.0
2023-04-27 12:30:00,190.47,191.53,190.46,190.86,6142.0,190.47,191.53,190.46,190.86,6142.0
2023-04-27 13:00:00,190.75,190.76,189.49,190.39,5500.0,190.75,190.76,189.49,190.39,5500.0
2023-04-27 13:30:00,190.29,190.29,189.68,190.05,4433.0,190.29,190.29,189.68,190.05,4433.0
2023-04-27 14:00:00,189.88,190.65,189.83,190.61,6427.0,189.88,190.65,189.83,190.61,6427.0
2023-04-27 14:30:00,190.7,190.91,190.26,190.61,2700.0,190.7,190.91,190.26,190.61,2700.0
2023-04-27 15:00:00,190.51,190.51,189.82,190.03,5684.0,190.51,190.51,189.82,190.03,5684.0
2023-04-27 15:30:00,189.77,190.73,189.77,190.47,26913.0,189.77,190.73,189.77,190.47,26913.0
2023-04-28 09:30:00,188.2,188.78,184.58,188.31,31288.0,188.2,188.78,184.58,188.31,31288.0
2023-04-28 10:00:00,188.15,191.32,187.85,190.8,22426.0,188.15,191.32,187.85,190.8,22426.0
2023-04-28 10:30:00,190.78,192.79,189.94,191.69,33100.0,190.78,192.79,189.94,191.69,33100.0
2023-04-28 11:00:00,191.72,192.24,190.79,191.43,27409.0,191.72,192.24,190.79,191.43,27409.0
2023-04-28 11:30:00,191.44,192.57,191.23,192.07,12468.0,191.44,192.57,191.23,192.07,12468.0
2023-04-28 12:00:00,192.16,192.88,192.09,192.86,16733.0,192.16,192.88,192.09,192.86,16733.0
2023-04-28 12:30:00,192.81,193.85,192.38,193.85,6943.0,192.81,193.85,192.38,193.85,6943.0
2023-04-28 13:00:00,193.48,194.22,192.99,193.37,18691.0,193.48,194.22,192.99,193.37,18691.0
2023-04-28 13:30:00,193.61,193.63,192.69,193.53,9130.0,193.61,193.63,192.69,193.53,9130.0
2023-04-28 14:00:00,193.46,193.93,192.86,193.7,12822.0,193.46,193.93,192.86,193.7,12822.0
2023-04-28 14:30:00,193.66,193.87,193.21,193.55,29546.0,193.66,193.87,193.21,193.55,29546.0
2023-04-28 15:00:00,193.56,194.21,193.22,193.54,25858.0,193.56,194.21,193.22,193.54,25858.0
2023-04-28 15:30:00,193.59,193.61,191.83,193.32,37890.0,193.59,193.61,191.83,193.32,37890.0
2023-05-01 09:30:00,191.68,193.55,191.16,193.31,7502.0,191.68,193.55,191.16,193.31,7502.0
2023-05-01 10:00:00,192.79,195.66,191.92,195.43,23815.0,192.79,195.66,191.92,195.43,23815.0
2023-05-01 10:30:00,195.43,196.81,195.04,196.57,8227.0,195.43,196.81,195.04,196.57,8227.0
2023-05-01 11:00:00,196.63,196.84,193.96,194.27,13204.0,196.63,196.84,193.96,194.27,13204.0
2023-05-01 11:30:00,194.12,194.52,193.65,194.45,5700.0,194.12,194.52,193.65,194.45,5700.0
2023-05-01 12:00:00,194.34,195.03,194.22,195.0,7862.0,194.34,195.03,194.22,195.0,7862.0
2023-05-01 12:30:00,195.0,196.15,194.99,196.11,4995.0,195.0,196.15,194.99,196.11,4995.0
2023-05-01 13:00:00,196.19,197.06,196.1,196.35,8714.0,196.19,197.06,196.1,196.35,8714.0
2023-05-01 13:30:00,195.92,196.35,195.18,195.2,8883.0,195.92,196.35,195.18,195.2,8883.0
2023-05-01 14:00:00,195.17,196.33,195.08,195.77,17592.0,195.17,196.33,195.08,195.77,17592.0
2023-05-01 14:30:00,195.79,196.55,195.45,196.42,10793.0,195.79,196.55,195.45,196.42,10793.0
2023-05-01 15:00:00,196.57,197.02,196.32,196.57,21551.0,196.57,197.02,196.32,196.57,21551.0
2023-05-01 15:30:00,196.46,196.57,195.55,195.65,23709.0,196.46,196.57,195.55,195.65,23709.0
2023-05-02 09:30:00,194.9,195.09,192.59,193.32,4625.0,194.9,195.09,192.59,193.32,4625.0
2023-05-02 10:00:00,193.33,193.38,188.4,188.4,7072.0,193.33,193.38,188.4,188.4,7072.0
2023-05-02 10:30:00,187.9,188.07,186.86,186.86,6266.0,187.9,188.07,186.86,186.86,6266.0
2023-05-02 11:00:00,186.67,187.08,185.94,186.61,14227.0,186.67,187.08,185.94,186.61,14227.0
2023-05-02 11:30:00,186.58,188.83,186.4,188.28,21698.0,186.58,188.83,186.4,188.28,21698.0
2023-05-02 12:00:00,188.26,188.37,187.08,188.37,6116.0,188.26,188.37,187.08,188.37,6116.0
2023-05-02 12:30:00,188.52,188.56,188.18,188.24,2017.0,188.52,188.56,188.18,188.24,2017.0
2023-05-02 13:00:00,188.55,188.92,187.91,188.63,6524.0,188.55,188.92,187.91,188.63,6524.0
2023-05-02 13:30:00,188.89,189.86,188.73,189.86,7330.0,188.89,189.86,188.73,189.86,7330.0
2023-05-02 14:00:00,189.69,189.81,189.05,189.39,3642.0,189.69,189.81,189.05,189.39,3642.0
2023-05-02 14:30:00,189.62,189.79,188.95,189.71,5635.0,189.62,189.79,188.95,189.71,5635.0
2023-05-02 15:00:00,189.75,190.1,189.07,190.07,28883.0,189.75,190.1,189.07,190.07,28883.0
2023-05-02 15:30:00,190.02,190.58,189.59,189.77,40592.0,190.02,190.58,189.59,189.77,40592.0
2023-05-03 09:30:00,190.19,192.75,189.22,189.22,24512.0,190.19,192.75,189.22,189.22,24512.0
2023-05-03 10:00:00,189.24,189.24,186.83,187.89,25409.0,189.24,189.24,186.83,187.89,25409.0
2023-05-03 10:30:00,187.56,188.44,186.77,187.61,14624.0,187.56,188.44,186.77,187.61,14624.0
2023-05-03 11:00:00,187.61,189.49,187.13,189.49,37427.0,187.61,189.49,187.13,189.49,37427.0
2023-05-03 11:30:00,189.1,190.6,188.4,189.84,10949.0,189.1,190.6,188.4,189.84,10949.0
2023-05-03 12:00:00,190.02,190.8,189.44,189.44,6578.0,190.02,190.8,189.44,189.44,6578.0
2023-05-03 12:30:00,189.5,189.93,188.99,189.66,7727.0,189.5,189.93,188.99,189.66,7727.0
2023-05-03 13:00:00,189.68,189.96,189.09,189.32,8362.0,189.68,189.96,189.09,189.32,8362.0
2023-05-03 13:30:00,189.18,189.38,187.93,187.93,12745.0,189.18,189.38,187.93,187.93,12745.0
2023-05-03 14:00:00,188.04,191.06,187.87,190.18,18032.0,188.04,191.06,187.87,190.18,18032.0
2023-05-03 14:30:00,190.07,191.38,188.7,191.16,17204.0,190.07,191.38,188.7,191.16,17204.0
2023-05-03 15:00:00,190.95,191.16,186.38,187.53,13378.0,190.95,191.16,186.38,187.53,13378.0
2023-05-03 15:30:00,187.47,187.47,186.39,187.25,40756.0,187.47,187.47,186.39,187.25,40756.0
2023-05-04 09:30:00,188.83,191.21,187.29,190.49,12636.0,188.83,191.21,187.29,190.49,12636.0
2023-05-04 10:00:00,190.6,190.6,187.55,187.55,23758.0,190.6,190.6,187.55,187.55,23758.0
2023-05-04 10:30:00,187.19,188.41,186.64,186.67,11222.0,187.19,188.41,186.64,186.67,11222.0
2023-05-04 11:00:00,186.45,187.76,185.9,187.38,23139.0,186.45,187.76,185.9,187.38,23139.0
2023-05-04 11:30:00,187.57,187.84,186.2,186.48,8352.0,187.57,187.84,186.2,186.48,8352.0
2023-05-04 12:00:00,186.26,187.22,185.8,186.72,5537.0,186.26,187.22,185.8,186.72,5537.0
2023-05-04 12:30:00,186.69,186.69,184.99,185.69,7800.0,186.69,186.69,184.99,185.69,7800.0
2023-05-04 13:00:00,185.63,186.38,185.45,185.65,5299.0,185.63,186.38,185.45,185.65,5299.0
2023-05-04 13:30:00,185.72,186.4,185.39,185.58,10171.0,185.72,186.4,185.39,185.58,10171.0
2023-05-04 14:00:00,185.58,185.71,184.43,184.49,21060.0,185.58,185.71,184.43,184.49,21060.0
2023-05-04 14:30:00,184.21,184.52,182.95,184.16,22816.0,184.21,184.52,182.95,184.16,22816.0
2023-05-04 15:00:00,184.16,184.92,183.76,184.72,26938.0,184.16,184.92,183.76,184.72,26938.0
2023-05-04 15:30:00,184.71,185.22,183.62,183.7,55313.0,184.71,185.22,183.62,183.7,55313.0
2023-05-05 09:30:00,177.69,177.69,160.0,165.96,209031.0,177.69,177.69,160.0,165.96,209031.0
2023-05-05 10:00:00,165.56,170.61,165.56,168.24,101423.0,165.56,170.61,165.56,168.24,101423.0
2023-05-05 10:30:00,168.09,170.29,168.0,169.16,102191.0,168.09,170.29,168.0,169.16,102191.0
2023-05-05 11:00:00,169.15,174.3,168.71,171.5,60828.0,169.15,174.3,168.71,171.5,60828.0
2023-05-05 11:30:00,171.47,173.52,169.7,169.96,61816.0,171.47,173.52,169.7,169.96,61816.0
2023-05-05 12:00:00,170.01,170.76,168.79,169.3,85412.0,170.01,170.76,168.79,169.3,85412.0
2023-05-05 12:30:00,169.46,171.58,169.22,171.11,71154.0,169.46,171.58,169.22,171.11,71154.0
2023-05-05 13:00:00,171.03,171.72,170.1,171.41,58816.0,171.03,171.72,170.1,171.41,58816.0
2023-05-05 13:30:00,171.46,172.56,171.09,171.91,34526.0,171.46,172.56,171.09,171.91,34526.0
2023-05-05 14:00:00,171.95,172.88,171.43,172.62,46211.0,171.95,172.88,171.43,172.62,46211.0
2023-05-05 14:30:00,172.61,173.92,172.19,173.15,44253.0,172.61,173.92,172.19,173.15,44253.0
2023-05-05 15:00:00,173.26,173.62,172.99,173.22,49432.0,173.26,173.62,172.99,173.22,49432.0
2023-05-05 15:30:00,173.21,173.5,172.58,173.44,194810.0,173.21,173.5,172.58,173.44,194810.0
2023-05-08 09:30:00,174.12,177.42,173.87,175.36,54280.0,174.12,177.42,173.87,175.36,54280.0
2023-05-08 10:00:00,175.27,175.94,174.23,174.58,26074.0,175.27,175.94,174.23,174.58,26074.0
2023-05-08 10:30:00,174.52,175.36,174.14,175.23,25925.0,174.52,175.36,174.14,175.23,25925.0
2023-05-08 11:00:00,175.15,175.34,172.22,172.22,25025.0,175.15,175.34,172.22,172.22,25025.0
2023-05-08 11:30:00,172.37,174.91,171.96,174.72,31107.0,172.37,174.91,171.96,174.72,31107.0
2023-05-08 12:00:00,174.72,174.72,172.62,172.67,17921.0,174.72,174.72,172.62,172.67,17921.0
2023-05-08 12:30:00,172.57,173.5,172.43,173.01,22307.0,172.57,173.5,172.43,173.01,22307.0
2023-05-08 13:00:00,172.71,173.03,172.25,172.7,12936.0,172.71,173.03,172.25,172.7,12936.0
2023-05-08 13:30:00,172.74,173.49,172.56,173.22,23107.0,172.74,173.49,172.56,173.22,23107.0
2023-05-08 14:00:00,172.95,172.96,171.5,172.24,21634.0,172.95,172.96,171.5,172.24,21634.0
2023-05-08 14:30:00,172.24,173.62,172.23,173.3,26453.0,172.24,173.62,172.23,173.3,26453.0
2023-05-08 15:00:00,173.3,173.67,172.84,173.17,56724.0,173.3,173.67,172.84,173.17,56724.0
2023-05-08 15:30:00,173.16,173.65,172.93,173.6,113166.0,173.16,173.65,172.93,173.6,113166.0
2023-05-09 09:30:00,172.13,173.38,171.32,172.96,50628.0,172.13,173.38,171.32,172.96,50628.0
2023-05-09 10:00:00,173.0,173.05,171.47,172.28,47012.0,173.0,173.05,171.47,172.28,47012.0
2023-05-09 10:30:00,172.27,172.34,169.56,169.56,108585.0,172.27,172.34,169.56,169.56,108585.0
2023-05-09 11:00:00,169.7,170.28,169.08,169.44,52631.0,169.7,170.28,169.08,169.44,52631.0
2023-05-09 11:30:00,169.5,170.33,169.3,170.33,45948.0,169.5,170.33,169.3,170.33,45948.0
2023-05-09 12:00:00,170.33,170.5,167.4,168.04,16177.0,170.33,170.5,167.4,168.04,16177.0
2023-05-09 12:30:00,167.96,169.52,167.74,169.35,16086.0,167.96,169.52,167.74,169.35,16086.0
2023-05-09 13:00:00,169.5,170.0,169.15,169.93,19271.0,169.5,170.0,169.15,169.93,19271.0
2023-05-09 13:30:00,170.07,170.74,169.79,170.28,24459.0,170.07,170.74,169.79,170.28,24459.0
2023-05-09 14:00:00,170.33,170.33,169.34,169.37,87305.0,170.33,170.33,169.34,169.37,87305.0
2023-05-09 14:30:00,169.29,169.49,168.54,168.9,17462.0,169.29,169.49,168.54,168.9,17462.0
2023-05-09 15:00:00,168.86,169.14,168.4,168.84,37416.0,168.86,169.14,168.4,168.84,37416.0
2023-05-09 15:30:00,168.72,169.86,168.33,169.7,137493.0,168.72,169.86,168.33,169.7,137493.0
2023-05-10 09:30:00,172.09,172.64,169.39,171.18,14336.0,172.09,172.64,169.39,171.18,14336.0
2023-05-10 10:00:00,171.19,172.67,170.48,170.92,16125.0,171.19,172.67,170.48,170.92,16125.0
2023-05-10 10:30:00,170.79,170.91,169.37,169.64,30812.0,170.79,170.91,169.37,169.64,30812.0
2023-05-10 11:00:00,169.66,170.24,169.27,169.82,13851.0,169.66,170.24,169.27,169.82,13851.0
2023-05-10 11:30:00,169.84,170.45,169.36,169.53,14204.0,169.84,170.45,169.36,169.53,14204.0
2023-05-10 12:00:00,169.64,170.87,169.39,170.77,11499.0,169.64,170.87,169.39,170.77,11499.0
2023-05-10 12:30:00,170.75,170.88,169.33,169.69,8573.0,170.75,170.88,169.33,169.69,8573.0
2023-05-10 13:00:00,169.51,169.66,168.96,169.43,24762.0,169.51,169.66,168.96,169.43,24762.0
2023-05-10 13:30:00,169.47,169.66,168.61,169.47,11193.0,169.47,169.66,168.61,169.47,11193.0
2023-05-10 14:00:00,169.43,169.79,167.52,167.83,35824.0,169.43,169.79,167.52,167.83,35824.0
2023-05-10 14:30:00,167.99,168.66,167.83,168.09,12989.0,167.99,168.66,167.83,168.09,12989.0
2023-05-10 15:00:00,168.04,169.01,167.38,168.65,45345.0,168.04,169.01,167.38,168.65,45345.0
2023-05-10 15:30:00,168.74,169.17,167.9,168.48,148555.0,168.74,169.17,167.9,168.48,148555.0
2023-05-11 09:30:00,168.45,168.46,164.06,164.58,57840.0,168.45,168.46,164.06,164.58,57840.0
2023-05-11 10:00:00,164.86,165.34,163.72,164.95,19461.0,164.86,165.34,163.72,164.95,19461.0
2023-05-11 10:30:00,164.61,164.63,162.08,162.12,24490.0,164.61,164.63,162.08,162.12,24490.0
2023-05-11 11:00:00,162.13,162.82,161.93,162.65,21671.0,162.13,162.82,161.93,162.65,21671.0
2023-05-11 11:30:00,162.63,163.29,162.41,163.03,51902.0,162.63,163.29,162.41,163.03,51902.0
2023-05-11 12:00:00,162.96,163.69,162.7,162.84,52167.0,162.96,163.69,162.7,162.84,52167.0
2023-05-11 12:30:00,163.06,163.9,162.54,163.18,17512.0,163.06,163.9,162.54,163.18,17512.0
2023-05-11 13:00:00,163.15,163.27,162.66,162.75,25600.0,163.15,163.27,162.66,162.75,25600.0
2023-05-11 13:30:00,162.73,162.82,161.12,161.92,55085.0,162.73,162.82,161.12,161.92,55085.0
2023-05-11 14:00:00,162.03,163.12,161.57,163.02,22318.0,162.03,163.12,161.57,163.02,22318.0
2023-05-11 14:30:00,163.02,164.17,162.78,164.15,30613.0,163.02,164.17,162.78,164.15,30613.0
2023-05-11 15:00:00,163.9,165.81,163.67,165.53,31272.0,163.9,165.81,163.67,165.53,31272.0
2023-05-11 15:30:00,165.53,165.76,163.75,165.2,110626.0,165.53,165.76,163.75,165.2,110626.0
2023-05-12 09:30:00,164.9,166.42,164.9,165.26,36351.0,164.9,166.42,164.9,165.26,36351.0
2023-05-12 10:00:00,165.0,165.25,163.96,164.27,67359.0,165.0,165.25,163.96,164.27,67359.0
2023-05-12 10:30:00,163.55,164.16,162.87,164.04,35433.0,163.55,164.16,162.87,164.04,35433.0
2023-05-12 11:00:00,164.03,165.71,164.03,164.34,33947.0,164.03,165.71,164.03,164.34,33947.0
2023-05-12 11:30:00,164.23,165.71,163.55,165.71,16266.0,164.23,165.71,163.55,165.71,16266.0
2023-05-12 12:00:00,165.49,165.5,163.77,163.77,5491.0,165.49,165.5,163.77,163.77,5491.0
2023-05-12 12:30:00,163.83,163.83,163.02,163.28,68597.0,163.83,163.83,163.02,163.28,68597.0
2023-05-12 13:00:00,163.23,163.69,162.97,163.59,39838.0,163.23,163.69,162.97,163.59,39838.0
2023-05-12 13:30:00,163.66,164.02,163.25,163.54,12921.0,163.66,164.02,163.25,163.54,12921.0
2023-05-12 14:00:00,163.37,163.63,162.98,163.01,8765.0,163.37,163.63,162.98,163.01,8765.0
2023-05-12 14:30:00,163.07,163.2,162.06,162.47,22891.0,163.07,163.2,162.06,162.47,22891.0
2023-05-12 15:00:00,162.59,163.27,162.59,162.78,34835.0,162.59,163.27,162.59,162.78,34835.0
2023-05-12 15:30:00,162.84,163.49,162.77,163.35,96819.0,162.84,163.49,162.77,163.35,96819.0
2023-05-15 09:30:00,163.14,165.47,162.14,165.31,18557.0,163.14,165.47,162.14,165.31,18557.0
2023-05-15 10:00:00,164.72,165.08,164.18,164.7,14509.0,164.72,165.08,164.18,164.7,14509.0
2023-05-15 10:30:00,164.64,165.68,164.43,165.32,8178.0,164.64,165.68,164.43,165.32,8178.0
2023-05-15 11:00:00,165.33,167.8,165.33,167.8,12089.0,165.33,167.8,165.33,167.8,12089.0
2023-05-15 11:30:00,167.79,168.85,167.56,168.85,19347.0,167.79,168.85,167.56,168.85,19347.0
2023-05-15 12:00:00,168.88,169.77,168.7,169.27,37382.0,168.88,169.77,168.7,169.27,37382.0
2023-05-15 12:30:00,169.31,169.31,168.66,168.96,14336.0,169.31,169.31,168.66,168.96,14336.0
2023-05-15 13:00:00,169.05,170.35,169.05,170.18,7369.0,169.05,170.35,169.05,170.18,7369.0
2023-05-15 13:30:00,169.97,170.04,168.78,169.53,18374.0,169.97,170.04,168.78,169.53,18374.0
2023-05-15 14:00:00,169.4,169.71,168.79,168.84,36355.0,169.4,169.71,168.79,168.84,36355.0
2023-05-15 14:30:00,168.83,169.22,168.6,169.22,24504.0,168.83,169.22,168.6,169.22,24504.0
2023-05-15 15:00:00,169.25,169.25,168.83,169.09,20964.0,169.25,169.25,168.83,169.09,20964.0
2023-05-15 15:30:00,169.09,169.77,168.83,169.25,73762.0,169.09,169.77,168.83,169.25,73762.0
2023-05-16 09:30:00,167.5,169.24,165.01,166.87,21236.0,167.5,169.24,165.01,166.87,21236.0
2023-05-16 10:00:00,166.9,167.17,166.19,167.17,27064.0,166.9,167.17,166.19,167.17,27064.0
2023-05-16 10:30:00,167.21,167.79,166.84,167.46,13372.0,167.21,167.79,166.84,167.46,13372.0
2023-05-16 11:00:00,167.44,167.73,166.64,167.4,18906.0,167.44,167.73,166.64,167.4,18906.0
2023-05-16 11:30:00,167.24,168.08,166.96,167.68,36188.0,167.24,168.08,166.96,167.68,36188.0
2023-05-16 12:00:00,167.66,168.05,167.19,167.67,14094.0,167.66,168.05,167.19,167.67,14094.0
2023-05-16 12:30:00,167.61,167.99,167.49,167.92,11744.0,167.61,167.99,167.49,167.92,11744.0
2023-05-16 13:00:00,167.9,168.13,167.49,167.56,8376.0,167.9,168.13,167.49,167.56,8376.0
2023-05-16 13:30:00,167.34,167.85,167.34,167.63,6877.0,167.34,167.85,167.34,167.63,6877.0
2023-05-16 14:00:00,167.66,167.85,167.37,167.75,11069.0,167.66,167.85,167.37,167.75,11069.0
2023-05-16 14:30:00,167.83,167.86,167.5,167.84,7299.0,167.83,167.86,167.5,167.84,7299.0
2023-05-16 15:00:00,167.88,168.23,167.6,167.86,19711.0,167.88,168.23,167.6,167.86,19711.0
2023-05-16 15:30:00,167.91,168.41,167.55,168.14,99217.0,167.91,168.41,167.55,168.14,99217.0
2023-05-17 09:30:00,168.98,169.53,167.08,167.65,16123.0,168.98,169.53,167.08,167.65,16123.0
2023-05-17 10:00:00,167.79,168.42,167.27,168.42,20174.0,167.79,168.42,167.27,168.42,20174.0
2023-05-17 10:30:00,168.29,169.3,168.2,168.91,4277.0,168.29,169.3,168.2,168.91,4277.0
2023-05-17 11:00:00,168.93,169.7,168.93,169.5,9458.0,168.93,169.7,168.93,169.5,9458.0
2023-05-17 11:30:00,169.52,170.1,169.5,170.02,3325.0,169.52,170.1,169.5,170.02,3325.0
2023-05-17 12:00:00,170.11,170.3,169.74,170.01,14528.0,170.11,170.3,169.74,170.01,14528.0
2023-05-17 12:30:00,169.96,171.03,169.95,170.98,3919.0,169.96,171.03,169.95,170.98,3919.0
2023-05-17 13:00:00,170.78,170.88,169.81,170.63,4537.0,170.78,170.88,169.81,170.63,4537.0
2023-05-17 13:30:00,170.79,171.19,170.58,171.19,7166.0,170.79,171.19,170.58,171.19,7166.0
2023-05-17 14:00:00,171.29,172.01,171.29,171.75,4692.0,171.29,172.01,171.29,171.75,4692.0
2023-05-17 14:30:00,171.7,171.73,170.25,170.41,10785.0,171.7,171.73,170.25,170.41,10785.0
2023-05-17 15:00:00,170.35,170.56,169.73,170.25,11832.0,170.35,170.56,169.73,170.25,11832.0
2023-05-17 15:30:00,170.45,171.77,170.45,170.75,68530.0,170.45,171.77,170.45,170.75,68530.0
2023-05-18 09:30:00,170.6,171.32,170.55,170.59,1970.0,170.6,171.32,170.55,170.59,1970.0
2023-05-18 10:00:00,170.89,171.57,170.67,171.12,6472.0,170.89,171.57,170.67,171.12,6472.0
2023-05-18 10:30:00,171.28,172.34,170.72,172.33,7342.0,171.28,172.34,170.72,172.33,7342.0
2023-05-18 11:00:00,172.55,173.13,172.33,172.66,6461.0,172.55,173.13,172.33,172.66,6461.0
2023-05-18 11:30:00,172.52,173.02,171.56,171.63,15601.0,172.52,173.02,171.56,171.63,15601.0
2023-05-18 12:00:00,171.63,171.63,170.39,170.56,9233.0,171.63,171.63,170.39,170.56,9233.0
2023-05-18 12:30:00,170.5,170.85,170.43,170.7,3937.0,170.5,170.85,170.43,170.7,3937.0
2023-05-18 13:00:00,170.88,171.11,170.4,170.49,4539.0,170.88,171.11,170.4,170.49,4539.0
2023-05-18 13:30:00,170.73,170.73,170.2,170.45,17692.0,170.73,170.73,170.2,170.45,17692.0
2023-05-18 14:00:00,170.39,171.28,170.3,171.28,3851.0,170.39,171.28,170.3,171.28,3851.0
2023-05-18 14:30:00,171.3,171.72,171.26,171.7,3504.0,171.3,171.72,171.26,171.7,3504.0
2023-05-18 15:00:00,171.83,172.45,171.47,172.45,7300.0,171.83,172.45,171.47,172.45,7300.0
2023-05-18 15:30:00,172.39,173.81,172.39,173.42,39347.0,172.39,173.81,172.39,173.42,39347.0
2023-05-19 09:30:00,173.16,173.78,171.91,172.65,14124.0,173.16,173.78,171.91,172.65,14124.0
2023-05-19 10:00:00,172.65,173.35,172.33,172.88,15486.0,172.65,173.35,172.33,172.88,15486.0
2023-05-19 10:30:00,172.84,172.85,171.75,172.43,21426.0,172.84,172.85,171.75,172.43,21426.0
2023-05-19 11:00:00,172.2,172.61,171.93,171.93,10416.0,172.2,172.61,171.93,171.93,10416.0
2023-05-19 11:30:00,171.83,172.24,171.17,172.11,13309.0,171.83,172.24,171.17,172.11,13309.0
2023-05-19 12:00:00,172.05,172.91,171.93,172.39,9563.0,172.05,172.91,171.93,172.39,9563.0
2023-05-19 12:30:00,172.11,172.47,171.9,172.46,5056.0,172.11,172.47,171.9,172.46,5056.0
2023-05-19 13:00:00,172.6,172.79,172.01,172.23,4188.0,172.6,172.79,172.01,172.23,4188.0
2023-05-19 13:30:00,172.16,172.24,171.72,172.01,12531.0,172.16,172.24,171.72,172.01,12531.0
2023-05-19 14:00:00,172.04,172.66,171.96,172.12,26545.0,172.04,172.66,171.96,172.12,26545.0
2023-05-19 14:30:00,172.13,172.61,171.9,172.55,16799.0,172.13,172.61,171.9,172.55,16799.0
2023-05-19 15:00:00,172.57,172.73,172.15,172.3,10643.0,172.57,172.73,172.15,172.3,10643.0
2023-05-19 15:30:00,172.28,174.07,172.15,173.78,82506.0,172.28,174.07,172.15,173.78,82506.0
2023-05-22 09:30:00,174.37,176.11,173.25,175.91,12808.0,174.37,176.11,173.25,175.91,12808.0
2023-05-22 10:00:00,176.08,176.71,175.01,175.82,10785.0,176.08,176.71,175.01,175.82,10785.0
2023-05-22 10:30:00,175.86,176.31,174.49,175.06,22809.0,175.86,176.31,174.49,175.06,22809.0
2023-05-22 11:00:00,175.12,175.18,174.28,175.01,7464.0,175.12,175.18,174.28,175.01,7464.0
2023-05-22 11:30:00,175.17,175.29,174.1,174.35,8795.0,175.17,175.29,174.1,174.35,8795.0
2023-05-22 12:00:00,174.34,174.99,174.02,174.3,6169.0,174.34,174.99,174.02,174.3,6169.0
2023-05-22 12:30:00,173.89,174.38,173.55,174.0,11876.0,173.89,174.38,173.55,174.0,11876.0
2023-05-22 13:00:00,174.11,174.11,172.88,173.53,5270.0,174.11,174.11,172.88,173.53,5270.0
2023-05-22 13:30:00,173.66,173.89,173.24,173.79,13178.0,173.66,173.89,173.24,173.79,13178.0
2023-05-22 14:00:00,173.8,174.29,173.8,174.17,4575.0,173.8,174.29,173.8,174.17,4575.0
2023-05-22 14:30:00,174.05,174.41,173.89,173.99,3904.0,174.05,174.41,173.89,173.99,3904.0
2023-05-22 15:00:00,173.98,174.22,173.44,173.63,5853.0,173.98,174.22,173.44,173.63,5853.0
2023-05-22 15:30:00,173.68,175.21,173.61,173.99,94863.0,173.68,175.21,173.61,173.99,94863.0
2023-05-23 09:30:00,172.61,173.88,172.61,173.25,9602.0,172.61,173.88,172.61,173.25,9602.0
2023-05-23 10:00:00,173.29,174.46,173.24,173.4,21299.0,173.29,174.46,173.24,173.4,21299.0
2023-05-23 10:30:00,173.49,174.54,172.95,174.44,20637.0,173.49,174.54,172.95,174.44,20637.0
2023-05-23 11:00:00,174.34,174.88,174.16,174.34,28944.0,174.34,174.88,174.16,174.34,28944.0
2023-05-23 11:30:00,174.24,174.51,172.86,173.18,30890.0,174.24,174.51,172.86,173.18,30890.0
2023-05-23 12:00:00,173.33,174.35,173.24,173.78,27358.0,173.33,174.35,173.24,173.78,27358.0
2023-05-23 12:30:00,173.96,174.39,173.56,174.12,57504.0,173.96,174.39,173.56,174.12,57504.0
2023-05-23 13:00:00,174.11,174.92,173.86,174.15,18321.0,174.11,174.92,173.86,174.15,18321.0
2023-05-23 13:30:00,174.14,174.41,173.72,174.41,21998.0,174.14,174.41,173.72,174.41,21998.0
2023-05-23 14:00:00,174.5,174.5,173.82,174.0,32332.0,174.5,174.5,173.82,174.0,32332.0
2023-05-23 14:30:00,173.92,174.26,173.76,174.22,23457.0,173.92,174.26,173.76,174.22,23457.0
2023-05-23 15:00:00,174.25,174.85,174.14,174.65,23304.0,174.25,174.85,174.14,174.65,23304.0
2023-05-23 15:30:00,174.65,175.28,174.53,175.06,127499.0,174.65,175.28,174.53,175.06,127499.0
2023-05-24 09:30:00,173.87,174.19,173.03,173.43,8326.0,173.87,174.19,173.03,173.43,8326.0
2023-05-24 10:00:00,173.42,173.85,172.43,173.75,29213.0,173.42,173.85,172.43,173.75,29213.0
2023-05-24 10:30:00,173.77,173.99,172.92,173.04,14303.0,173.77,173.99,172.92,173.04,14303.0
2023-05-24 11:00:00,173.09,173.39,171.96,172.76,33135.0,173.09,173.39,171.96,172.76,33135.0
2023-05-24 11:30:00,172.65,173.75,172.65,173.54,24216.0,172.65,173.75,172.65,173.54,24216.0
2023-05-24 12:00:00,173.61,174.29,173.13,173.18,3280.0,173.61,174.29,173.13,173.18,3280.0
2023-05-24 12:30:00,173.14,173.21,172.32,172.5,9013.0,173.14,173.21,172.32,172.5,9013.0
2023-05-24 13:00:00,172.5,172.84,172.22,172.5,10326.0,172.5,172.84,172.22,172.5,10326.0
2023-05-24 13:30:00,172.5,172.92,172.41,172.5,7000.0,172.5,172.92,172.41,172.5,7000.0
2023-05-24 14:00:00,172.61,173.25,172.4,172.7,14538.0,172.61,173.25,172.4,172.7,14538.0
2023-05-24 14:30:00,172.8,174.16,172.74,172.88,6685.0,172.8,174.16,172.74,172.88,6685.0
2023-05-24 15:00:00,172.92,173.31,172.56,173.22,6212.0,172.92,173.31,172.56,173.22,6212.0
2023-05-24 15:30:00,173.4,173.49,172.27,172.83,42944.0,173.4,173.49,172.27,172.83,42944.0
2023-05-25 09:30:00,175.36,175.36,171.89,172.28,20649.0,175.36,175.36,171.89,172.28,20649.0
2023-05-25 10:00:00,171.95,171.95,171.05,171.47,5326.0,171.95,171.95,171.05,171.47,5326.0
2023-05-25 10:30:00,171.69,172.74,171.38,172.59,10823.0,171.69,172.74,171.38,172.59,10823.0
2023-05-25 11:00:00,172.89,173.4,171.93,171.93,8100.0,172.89,173.4,171.93,171.93,8100.0
2023-05-25 11:30:00,171.99,172.2,171.22,171.6,14102.0,171.99,172.2,171.22,171.6,14102.0
2023-05-25 12:00:00,172.21,172.23,171.4,171.53,3610.0,172.21,172.23,171.4,171.53,3610.0
2023-05-25 12:30:00,171.42,171.76,170.87,171.5,6710.0,171.42,171.76,170.87,171.5,6710.0
2023-05-25 13:00:00,171.34,171.61,171.27,171.38,2300.0,171.34,171.61,171.27,171.38,2300.0
2023-05-25 13:30:00,171.31,171.68,171.15,171.44,6981.0,171.31,171.68,171.15,171.44,6981.0
2023-05-25 14:00:00,171.72,172.08,171.71,171.81,2618.0,171.72,172.08,171.71,171.81,2618.0
2023-05-25 14:30:00,171.37,171.64,171.12,171.49,7056.0,171.37,171.64,171.12,171.49,7056.0
2023-05-25 15:00:00,171.39,171.65,171.23,171.65,3017.0,171.39,171.65,171.23,171.65,3017.0
2023-05-25 15:30:00,171.5,171.85,171.17,171.24,28991.0,171.5,171.85,171.17,171.24,28991.0
2023-05-26 09:30:00,172.12,173.78,171.18,172.02,6289.0,172.12,173.78,171.18,172.02,6289.0
2023-05-26 10:00:00,171.96,172.16,171.28,171.94,10119.0,171.96,172.16,171.28,171.94,10119.0
2023-05-26 10:30:00,172.09,174.39,171.87,173.86,5957.0,172.09,174.39,171.87,173.86,5957.0
2023-05-26 11:00:00,174.08,174.08,172.95,173.31,7935.0,174.08,174.08,172.95,173.31,7935.0
2023-05-26 11:30:00,173.26,173.26,172.28,172.29,5828.0,173.26,173.26,172.28,172.29,5828.0
2023-05-26 12:00:00,172.03,173.69,172.03,173.03,6907.0,172.03,173.69,172.03,173.03,6907.0
2023-05-26 12:30:00,172.98,173.24,172.65,172.94,15437.0,172.98,173.24,172.65,172.94,15437.0
2023-05-26 13:00:00,172.93,172.95,172.69,172.71,1500.0,172.93,172.95,172.69,172.71,1500.0
2023-05-26 13:30:00,172.7,173.47,172.7,173.47,5813.0,172.7,173.47,172.7,173.47,5813.0
2023-05-26 14:00:00,173.15,173.4,172.95,173.3,3791.0,173.15,173.4,172.95,173.3,3791.0
2023-05-26 14:30:00,173.12,173.17,172.58,172.58,4629.0,173.12,173.17,172.58,172.58,4629.0
2023-05-26 15:00:00,172.62,173.09,172.35,172.35,12746.0,172.62,173.09,172.35,172.35,12746.0
2023-05-26 15:30:00,172.24,173.0,171.8,172.65,44966.0,172.24,173.0,171.8,172.65,44966.0
2023-05-30 09:30:00,174.07,176.64,173.53,173.58,39132.0,174.07,176.64,173.53,173.58,39132.0
2023-05-30 10:00:00,173.39,174.88,173.29,173.86,29445.0,173.39,174.88,173.29,173.86,29445.0
2023-05-30 10:30:00,173.82,175.06,173.57,174.71,14243.0,173.82,175.06,173.57,174.71,14243.0
2023-05-30 11:00:00,174.66,174.86,173.94,174.81,49427.0,174.66,174.86,173.94,174.81,49427.0
2023-05-30 11:30:00,174.61,175.52,172.86,174.32,50090.0,174.61,175.52,172.86,174.32,50090.0
2023-05-30 12:00:00,174.28,174.48,173.38,173.38,16305.0,174.28,174.48,173.38,173.38,16305.0
2023-05-30 12:30:00,173.01,173.47,171.94,172.61,26685.0,173.01,173.47,171.94,172.61,26685.0
2023-05-30 13:00:00,172.16,172.51,171.96,172.31,3620.0,172.16,172.51,171.96,172.31,3620.0
2023-05-30 13:30:00,172.01,173.24,171.82,172.53,9401.0,172.01,173.24,171.82,172.53,9401.0
2023-05-30 14:00:00,172.49,173.21,172.1,173.18,5787.0,172.49,173.21,172.1,173.18,5787.0
2023-05-30 14:30:00,173.33,173.5,172.86,172.96,3754.0,173.33,173.5,172.86,172.96,3754.0
2023-05-30 15:00:00,172.82,173.18,172.81,173.07,2805.0,172.82,173.18,172.81,173.07,2805.0
2023-05-30 15:30:00,173.13,173.53,171.73,172.12,33226.0,173.13,173.53,171.73,172.12,33226.0
2023-05-31 09:30:00,171.57,172.96,170.02,172.08,41977.0,171.57,172.96,170.02,172.08,41977.0
2023-05-31 10:00:00,172.26,172.26,170.17,170.64,60018.0,172.26,172.26,170.17,170.64,60018.0
2023-05-31 10:30:00,170.35,171.08,169.73,170.81,38829.0,170.35,171.08,169.73,170.81,38829.0
2023-05-31 11:00:00,170.83,170.83,169.74,169.74,9093.0,170.83,170.83,169.74,169.74,9093.0
2023-05-31 11:30:00,169.95,170.39,169.23,170.16,8797.0,169.95,170.39,169.23,170.16,8797.0
2023-05-31 12:00:00,170.33,171.41,169.94,171.11,8739.0,170.33,171.41,169.94,171.11,8739.0
2023-05-31 12:30:00,170.83,171.21,170.3,171.21,12218.0,170.83,171.21,170.3,171.21,12218.0
2023-05-31 13:00:00,171.03,171.16,170.86,171.0,3300.0,171.03,171.16,170.86,171.0,3300.0
2023-05-31 13:30:00,171.32,171.8,171.2,171.49,11455.0,171.32,171.8,171.2,171.49,11455.0
2023-05-31 14:00:00,171.7,172.66,171.21,171.88,14793.0,171.7,172.66,171.21,171.88,14793.0
2023-05-31 14:30:00,171.89,172.21,171.25,171.52,5510.0,171.89,172.21,171.25,171.52,5510.0
2023-05-31 15:00:00,171.58,171.86,171.24,171.24,9663.0,171.58,171.86,171.24,171.24,9663.0
2023-05-31 15:30:00,171.5,173.19,171.16,172.66,68730.0,171.5,173.19,171.16,172.66,68730.0
2023-06-01 09:30:00,171.12,171.93,168.89,171.21,17428.0,171.12,171.93,168.89,171.21,17428.0
2023-06-01 10:00:00,171.5,171.9,170.16,170.65,7198.0,171.5,171.9,170.16,170.65,7198.0
2023-06-01 10:30:00,170.63,172.55,170.28,171.74,14343.0,170.63,172.55,170.28,171.74,14343.0
2023-06-01 11:00:00,171.5,172.17,171.35,171.91,8818.0,171.5,172.17,171.35,171.91,8818.0
2023-06-01 11:30:00,172.03,173.35,172.02,173.02,10890.0,172.03,173.35,172.02,173.02,10890.0
2023-06-01 12:00:00,172.87,173.95,172.68,173.95,12185.0,172.87,173.95,172.68,173.95,12185.0
2023-06-01 12:30:00,173.86,173.9,173.18,173.45,10650.0,173.86,173.9,173.18,173.45,10650.0
2023-06-01 13:00:00,173.41,174.16,172.7,172.71,13437.0,173.41,174.16,172.7,172.71,13437.0
2023-06-01 13:30:00,172.9,173.17,172.62,173.09,5841.0,172.9,173.17,172.62,173.09,5841.0
2023-06-01 14:00:00,173.15,173.29,172.72,172.94,7869.0,173.15,173.29,172.72,172.94,7869.0
2023-06-01 14:30:00,172.81,173.0,172.51,172.64,5683.0,172.81,173.0,172.51,172.64,5683.0
2023-06-01 15:00:00,172.61,172.8,172.05,172.08,11150.0,172.61,172.8,172.05,172.08,11150.0
2023-06-01 15:30:00,172.06,172.21,170.28,171.23,48098.0,172.06,172.21,170.28,171.23,48098.0
2023-06-02 09:30:00,174.09,175.07,173.87,174.12,9012.0,174.09,175.07,173.87,174.12,9012.0
2023-06-02 10:00:00,173.84,175.84,173.57,175.59,8935.0,173.84,175.84,173.57,175.59,8935.0
2023-06-02 10:30:00,175.19,177.78,175.08,177.77,15038.0,175.19,177.78,175.08,177.77,15038.0
2023-06-02 11:00:00,177.94,179.04,177.82,178.61,9319.0,177.94,179.04,177.82,178.61,9319.0
2023-06-02 11:30:00,178.81,178.81,178.06,178.48,3041.0,178.81,178.81,178.06,178.48,3041.0
2023-06-02 12:00:00,178.54,178.74,178.1,178.5,4567.0,178.54,178.74,178.1,178.5,4567.0
2023-06-02 12:30:00,178.59,180.44,178.55,180.43,14928.0,178.59,180.44,178.55,180.43,14928.0
2023-06-02 13:00:00,180.23,180.66,180.17,180.47,12496.0,180.23,180.66,180.17,180.47,12496.0
2023-06-02 13:30:00,180.18,180.68,179.33,180.65,9884.0,180.18,180.68,179.33,180.65,9884.0
2023-06-02 14:00:00,180.75,181.2,180.33,180.93,14849.0,180.75,181.2,180.33,180.93,14849.0
2023-06-02 14:30:00,180.93,181.2,180.66,181.1,7468.0,180.93,181.2,180.66,181.1,7468.0
2023-06-02 15:00:00,181.11,181.22,180.23,180.49,6881.0,181.11,181.22,180.23,180.49,6881.0
2023-06-02 15:30:00,180.51,181.89,180.41,181.35,39665.0,180.51,181.89,180.41,181.35,39665.0
2023-06-05 09:30:00,180.01,180.24,177.91,179.85,13828.0,180.01,180.24,177.91,179.85,13828.0
2023-06-05 10:00:00,180.68,180.68,178.5,179.11,7775.0,180.68,180.68,178.5,179.11,7775.0
2023-06-05 10:30:00,178.97,182.71,178.83,182.71,14835.0,178.97,182.71,178.83,182.71,14835.0
2023-06-05 11:00:00,182.83,182.89,181.5,182.43,17973.0,182.83,182.89,181.5,182.43,17973.0
2023-06-05 11:30:00,182.5,184.29,182.31,184.29,12295.0,182.5,184.29,182.31,184.29,12295.0
2023-06-05 12:00:00,184.34,185.22,183.94,185.03,10181.0,184.34,185.22,183.94,185.03,10181.0
2023-06-05 12:30:00,185.22,185.24,184.51,185.09,10868.0,185.22,185.24,184.51,185.09,10868.0
2023-06-05 13:00:00,185.09,185.31,184.67,185.07,8480.0,185.09,185.31,184.67,185.07,8480.0
2023-06-05 13:30:00,185.23,185.9,184.88,185.81,6306.0,185.23,185.9,184.88,185.81,6306.0
2023-06-05 14:00:00,185.81,186.09,185.24,185.37,9518.0,185.81,186.09,185.24,185.37,9518.0
2023-06-05 14:30:00,185.49,185.49,184.64,185.25,13606.0,185.49,185.49,184.64,185.25,13606.0
2023-06-05 15:00:00,185.31,185.76,184.83,185.53,15588.0,185.31,185.76,184.83,185.53,15588.0
2023-06-05 15:30:00,185.43,186.95,185.43,186.65,67877.0,185.43,186.95,185.43,186.65,67877.0
2023-06-06 09:30:00,186.53,188.93,184.99,188.36,15646.0,186.53,188.93,184.99,188.36,15646.0
2023-06-06 10:00:00,188.31,189.34,187.47,187.93,13974.0,188.31,189.34,187.47,187.93,13974.0
2023-06-06 10:30:00,188.0,189.23,187.95,188.57,3759.0,188.0,189.23,187.95,188.57,3759.0
2023-06-06 11:00:00,188.82,190.14,188.82,190.08,18731.0,188.82,190.14,188.82,190.08,18731.0
2023-06-06 11:30:00,190.28,191.46,190.24,190.62,8665.0,190.28,191.46,190.24,190.62,8665.0
2023-06-06 12:00:00,190.54,191.1,189.62,191.09,12826.0,190.54,191.1,189.62,191.09,12826.0
2023-06-06 12:30:00,190.95,192.28,190.81,190.81,16856.0,190.95,192.28,190.81,190.81,16856.0
2023-06-06 13:00:00,191.11,192.46,191.08,191.75,10308.0,191.11,192.46,191.08,191.75,10308.0
2023-06-06 13:30:00,191.72,191.89,191.46,191.86,6498.0,191.72,191.89,191.46,191.86,6498.0
2023-06-06 14:00:00,191.8,192.87,191.79,192.87,9084.0,191.8,192.87,191.79,192.87,9084.0
2023-06-06 14:30:00,192.8,193.12,191.82,191.82,11686.0,192.8,193.12,191.82,191.82,11686.0
2023-06-06 15:00:00,192.03,192.9,192.0,192.45,18154.0,192.03,192.9,192.0,192.45,18154.0
2023-06-06 15:30:00,192.43,192.93,191.55,192.16,70973.0,192.43,192.93,191.55,192.16,70973.0
2023-06-07 09:30:00,193.21,194.04,189.78,190.6,18210.0,193.21,194.04,189.78,190.6,18210.0
2023-06-07 10:00:00,190.54,190.74,187.0,187.33,15173.0,190.54,190.74,187.0,187.33,15173.0
2023-06-07 10:30:00,187.18,187.63,185.81,187.61,15280.0,187.18,187.63,185.81,187.61,15280.0
2023-06-07 11:00:00,187.54,187.6,186.35,187.42,7223.0,187.54,187.6,186.35,187.42,7223.0
2023-06-07 11:30:00,187.49,187.69,186.38,186.65,16921.0,187.49,187.69,186.38,186.65,16921.0
2023-06-07 12:00:00,186.77,187.42,185.22,185.25,22637.0,186.77,187.42,185.22,185.25,22637.0
2023-06-07 12:30:00,185.26,186.13,184.76,185.09,18194.0,185.26,186.13,184.76,185.09,18194.0
2023-06-07 13:00:00,185.11,185.85,184.6,185.56,10817.0,185.11,185.85,184.6,185.56,10817.0
2023-06-07 13:30:00,185.44,186.5,184.82,186.17,9113.0,185.44,186.5,184.82,186.17,9113.0
2023-06-07 14:00:00,186.3,187.32,186.29,186.74,8804.0,186.3,187.32,186.29,186.74,8804.0
2023-06-07 14:30:00,186.7,187.5,186.68,187.09,9301.0,186.7,187.5,186.68,187.09,9301.0
2023-06-07 15:00:00,187.13,187.25,186.25,186.56,17349.0,187.13,187.25,186.25,186.56,17349.0
2023-06-07 15:30:00,186.51,186.82,185.56,186.57,68470.0,186.51,186.82,185.56,186.57,68470.0
2023-06-08 09:30:00,186.52,188.03,185.4,186.43,9421.0,186.52,188.03,185.4,186.43,9421.0
2023-06-08 10:00:00,186.66,187.6,186.23,187.6,11830.0,186.66,187.6,186.23,187.6,11830.0
2023-06-08 10:30:00,187.75,188.31,187.57,187.79,7800.0,187.75,188.31,187.57,187.79,7800.0
2023-06-08 11:00:00,187.86,188.15,186.82,187.07,6402.0,187.86,188.15,186.82,187.07,6402.0
2023-06-08 11:30:00,187.03,187.17,186.0,186.0,9012.0,187.03,187.17,186.0,186.0,9012.0
2023-06-08 12:00:00,185.93,186.37,185.83,186.2,6194.0,185.93,186.37,185.83,186.2,6194.0
2023-06-08 12:30:00,185.77,185.86,184.83,185.04,9793.0,185.77,185.86,184.83,185.04,9793.0
2023-06-08 13:00:00,185.02,185.29,184.36,184.94,5564.0,185.02,185.29,184.36,184.94,5564.0
2023-06-08 13:30:00,185.19,185.19,184.42,185.06,6670.0,185.19,185.19,184.42,185.06,6670.0
2023-06-08 14:00:00,185.1,186.54,185.1,186.53,4991.0,185.1,186.54,185.1,186.53,4991.0
2023-06-08 14:30:00,186.84,186.85,186.13,186.51,7148.0,186.84,186.85,186.13,186.51,7148.0
2023-06-08 15:00:00,186.5,186.51,185.86,186.35,14325.0,186.5,186.51,185.86,186.35,14325.0
2023-06-08 15:30:00,186.33,186.37,185.42,185.56,71867.0,186.33,186.37,185.42,185.56,71867.0
2023-06-09 09:30:00,186.56,187.64,186.1,186.88,8904.0,186.56,187.64,186.1,186.88,8904.0
2023-06-09 10:00:00,186.64,187.21,185.57,186.03,9795.0,186.64,187.21,185.57,186.03,9795.0
2023-06-09 10:30:00,186.22,186.63,184.69,185.33,23516.0,186.22,186.63,184.69,185.33,23516.0
2023-06-09 11:00:00,185.15,185.93,183.88,183.98,15249.0,185.15,185.93,183.88,183.98,15249.0
2023-06-09 11:30:00,183.93,183.95,183.03,183.17,13638.0,183.93,183.95,183.03,183.17,13638.0
2023-06-09 12:00:00,183.29,184.16,182.93,183.89,9352.0,183.29,184.16,182.93,183.89,9352.0
2023-06-09 12:30:00,183.79,183.98,183.39,183.86,3400.0,183.79,183.98,183.39,183.86,3400.0
2023-06-09 13:00:00,183.95,184.26,183.44,183.75,7183.0,183.95,184.26,183.44,183.75,7183.0
2023-06-09 13:30:00,183.69,184.14,183.58,183.99,10268.0,183.69,184.14,183.58,183.99,10268.0
2023-06-09 14:00:00,183.86,183.86,182.78,183.1,12439.0,183.86,183.86,182.78,183.1,12439.0
2023-06-09 14:30:00,183.16,183.27,182.48,182.83,8714.0,183.16,183.27,182.48,182.83,8714.0
2023-06-09 15:00:00,182.75,183.1,182.6,182.95,5856.0,182.75,183.1,182.6,182.95,5856.0
2023-06-09 15:30:00,182.81,182.87,182.12,182.36,48796.0,182.81,182.87,182.12,182.36,48796.0
2023-06-12 09:30:00,184.27,184.82,183.38,183.75,10485.0,184.27,184.82,183.38,183.75,10485.0
2023-06-12 10:00:00,183.91,184.37,183.32,183.86,6065.0,183.91,184.37,183.32,183.86,6065.0
2023-06-12 10:30:00,183.86,184.67,183.66,184.26,8923.0,183.86,184.67,183.66,184.26,8923.0
2023-06-12 11:00:00,184.1,184.73,183.66,183.67,9320.0,184.1,184.73,183.66,183.67,9320.0
2023-06-12 11:30:00,183.59,185.65,183.39,185.65,5988.0,183.59,185.65,183.39,185.65,5988.0
2023-06-12 12:00:00,185.98,186.23,185.57,185.72,8575.0,185.98,186.23,185.57,185.72,8575.0
2023-06-12 12:30:00,186.03,186.45,186.02,186.27,3700.0,186.03,186.45,186.02,186.27,3700.0
2023-06-12 13:00:00,186.25,186.42,186.02,186.08,2913.0,186.25,186.42,186.02,186.08,2913.0
2023-06-12 13:30:00,186.13,186.62,185.86,186.62,3210.0,186.13,186.62,185.86,186.62,3210.0
2023-06-12 14:00:00,186.55,186.99,186.39,186.6,5303.0,186.55,186.99,186.39,186.6,5303.0
2023-06-12 14:30:00,186.61,187.23,186.42,187.11,4317.0,186.61,187.23,186.42,187.11,4317.0
2023-06-12 15:00:00,187.16,188.12,186.88,188.0,25930.0,187.16,188.12,186.88,188.0,25930.0
2023-06-12 15:30:00,188.06,189.1,187.9,189.04,26390.0,188.06,189.1,187.9,189.04,26390.0
2023-06-13 09:30:00,191.29,191.63,189.27,190.47,6312.0,191.29,191.63,189.27,190.47,6312.0
2023-06-13 10:00:00,190.46,191.57,189.49,190.57,6590.0,190.46,191.57,189.49,190.57,6590.0
2023-06-13 10:30:00,190.74,190.9,190.34,190.42,3458.0,190.74,190.9,190.34,190.42,3458.0
2023-06-13 11:00:00,190.34,190.35,189.78,190.28,3859.0,190.34,190.35,189.78,190.28,3859.0
2023-06-13 11:30:00,190.15,190.21,189.5,189.58,3234.0,190.15,190.21,189.5,189.58,3234.0
2023-06-13 12:00:00,189.0,189.18,188.07,188.43,3995.0,189.0,189.18,188.07,188.43,3995.0
2023-06-13 12:30:00,188.5,189.68,188.49,189.68,2500.0,188.5,189.68,188.49,189.68,2500.0
2023-06-13 13:00:00,189.6,190.4,189.38,190.4,3804.0,189.6,190.4,189.38,190.4,3804.0
2023-06-13 13:30:00,190.42,190.92,190.42,190.65,5152.0,190.42,190.92,190.42,190.65,5152.0
2023-06-13 14:00:00,190.59,190.59,189.85,190.11,12967.0,190.59,190.59,189.85,190.11,12967.0
2023-06-13 14:30:00,190.09,190.88,190.08,190.88,8500.0,190.09,190.88,190.08,190.88,8500.0
2023-06-13 15:00:00,190.8,191.23,190.73,190.94,5417.0,190.8,191.23,190.73,190.94,5417.0
2023-06-13 15:30:00,190.89,192.14,190.86,192.03,33499.0,190.89,192.14,190.86,192.03,33499.0
2023-06-14 09:30:00,191.61,193.87,191.61,192.41,8950.0,191.61,193.87,191.61,192.41,8950.0
2023-06-14 10:00:00,191.69,192.88,191.64,191.65,11055.0,191.69,192.88,191.64,191.65,11055.0
2023-06-14 10:30:00,191.59,192.29,191.44,191.56,7890.0,191.59,192.29,191.44,191.56,7890.0
2023-06-14 11:00:00,191.74,191.74,190.99,191.2,2715.0,191.74,191.74,190.99,191.2,2715.0
2023-06-14 11:30:00,191.34,192.05,191.2,191.34,1800.0,191.34,192.05,191.2,191.34,1800.0
2023-06-14 12:00:00,191.26,191.26,190.61,190.65,2107.0,191.26,191.26,190.61,190.65,2107.0
2023-06-14 12:30:00,190.59,190.59,190.36,190.57,1139.0,190.59,190.59,190.36,190.57,1139.0
2023-06-14 13:00:00,190.16,190.18,189.01,189.01,3083.0,190.16,190.18,189.01,189.01,3083.0
2023-06-14 13:30:00,189.18,189.42,188.72,188.89,2663.0,189.18,189.42,188.72,188.89,2663.0
2023-06-14 14:00:00,188.43,188.43,186.63,186.66,2989.0,188.43,188.43,186.63,186.66,2989.0
2023-06-14 14:30:00,186.52,187.9,186.46,187.18,8150.0,186.52,187.9,186.46,187.18,8150.0
2023-06-14 15:00:00,187.4,188.18,186.51,187.16,7220.0,187.4,188.18,186.51,187.16,7220.0
2023-06-14 15:30:00,187.02,187.29,186.34,187.2,23163.0,187.02,187.29,186.34,187.2,23163.0
2023-06-15 09:30:00,185.85,188.06,185.68,188.06,4896.0,185.85,188.06,185.68,188.06,4896.0
2023-06-15 10:00:00,187.93,188.87,187.93,188.3,8210.0,187.93,188.87,187.93,188.3,8210.0
2023-06-15 10:30:00,188.02,189.09,187.7,188.98,5814.0,188.02,189.09,187.7,188.98,5814.0
2023-06-15 11:00:00,188.91,189.42,188.63,189.23,4788.0,188.91,189.42,188.63,189.23,4788.0
2023-06-15 11:30:00,189.29,190.32,189.29,190.32,15526.0,189.29,190.32,189.29,190.32,15526.0
2023-06-15 12:00:00,190.22,190.66,189.6,189.89,4103.0,190.22,190.66,189.6,189.89,4103.0
2023-06-15 12:30:00,189.91,190.75,189.84,190.04,10071.0,189.91,190.75,189.84,190.04,10071.0
2023-06-15 13:00:00,190.21,190.39,189.06,189.06,7950.0,190.21,190.39,189.06,189.06,7950.0
2023-06-15 13:30:00,189.36,189.92,188.94,189.69,8948.0,189.36,189.92,188.94,189.69,8948.0
2023-06-15 14:00:00,189.51,189.51,188.48,188.83,9618.0,189.51,189.51,188.48,188.83,9618.0
2023-06-15 14:30:00,188.88,189.31,188.11,189.05,19122.0,188.88,189.31,188.11,189.05,19122.0
2023-06-15 15:00:00,188.99,189.65,188.72,189.53,21006.0,188.99,189.65,188.72,189.53,21006.0
2023-06-15 15:30:00,189.53,190.07,189.01,189.66,64637.0,189.53,190.07,189.01,189.66,64637.0
2023-06-16 09:30:00,191.83,191.83,188.56,188.56,20174.0,191.83,191.83,188.56,188.56,20174.0
2023-06-16 10:00:00,187.3,188.96,187.07,188.43,7005.0,187.3,188.96,187.07,188.43,7005.0
2023-06-16 10:30:00,188.39,188.49,187.32,188.02,7559.0,188.39,188.49,187.32,188.02,7559.0
2023-06-16 11:00:00,187.74,188.01,187.13,187.18,2300.0,187.74,188.01,187.13,187.18,2300.0
2023-06-16 11:30:00,187.23,187.23,185.65,186.25,1979.0,187.23,187.23,185.65,186.25,1979.0
2023-06-16 12:00:00,186.02,186.21,185.69,186.05,1200.0,186.02,186.21,185.69,186.05,1200.0
2023-06-16 12:30:00,186.32,187.03,186.2,186.57,1000.0,186.32,187.03,186.2,186.57,1000.0
2023-06-16 13:00:00,186.28,186.28,185.12,185.13,2407.0,186.28,186.28,185.12,185.13,2407.0
2023-06-16 13:30:00,185.2,185.53,185.13,185.53,2356.0,185.2,185.53,185.13,185.53,2356.0
2023-06-16 14:00:00,185.48,185.48,184.67,184.76,3200.0,185.48,185.48,184.67,184.76,3200.0
2023-06-16 14:30:00,184.7,184.7,184.09,184.25,3098.0,184.7,184.7,184.09,184.25,3098.0
2023-06-16 15:00:00,184.18,184.61,183.78,184.55,7208.0,184.18,184.61,183.78,184.55,7208.0
2023-06-16 15:30:00,184.71,185.05,184.32,184.91,48728.0,184.71,185.05,184.32,184.91,48728.0
2023-06-20 09:30:00,183.34,187.23,183.34,186.9,25123.0,183.34,187.23,183.34,186.9,25123.0
2023-06-20 10:00:00,186.75,187.49,186.3,186.31,9580.0,186.75,187.49,186.3,186.31,9580.0
2023-06-20 10:30:00,186.24,186.24,185.03,185.76,9945.0,186.24,186.24,185.03,185.76,9945.0
2023-06-20 11:00:00,186.24,187.13,186.17,187.03,8068.0,186.24,187.13,186.17,187.03,8068.0
2023-06-20 11:30:00,187.77,188.77,186.91,188.77,22221.0,187.77,188.77,186.91,188.77,22221.0
2023-06-20 12:00:00,188.66,188.82,187.98,188.45,20558.0,188.66,188.82,187.98,188.45,20558.0
2023-06-20 12:30:00,188.8,189.48,188.68,189.14,17782.0,188.8,189.48,188.68,189.14,17782.0
2023-06-20 13:00:00,189.31,189.31,188.37,189.28,17314.0,189.31,189.31,188.37,189.28,17314.0
2023-06-20 13:30:00,189.53,190.15,189.3,189.3,18068.0,189.53,190.15,189.3,189.3,18068.0
2023-06-20 14:00:00,189.27,189.64,189.11,189.55,8473.0,189.27,189.64,189.11,189.55,8473.0
2023-06-20 14:30:00,189.56,189.57,188.84,189.4,17124.0,189.56,189.57,188.84,189.4,17124.0
2023-06-20 15:00:00,189.36,189.94,189.2,189.94,43415.0,189.36,189.94,189.2,189.94,43415.0
2023-06-20 15:30:00,190.01,190.23,188.45,188.48,60178.0,190.01,190.23,188.45,188.48,60178.0
2023-06-21 09:30:00,187.42,188.09,185.44,185.53,5892.0,187.42,188.09,185.44,185.53,5892.0
2023-06-21 10:00:00,185.5,185.93,183.98,184.09,16084.0,185.5,185.93,183.98,184.09,16084.0
2023-06-21 10:30:00,184.16,184.48,182.88,183.64,12545.0,184.16,184.48,182.88,183.64,12545.0
2023-06-21 11:00:00,183.91,184.49,182.63,184.49,6486.0,183.91,184.49,182.63,184.49,6486.0
2023-06-21 11:30:00,184.8,184.8,183.12,183.17,6065.0,184.8,184.8,183.12,183.17,6065.0
2023-06-21 12:00:00,182.81,183.08,182.57,182.72,6154.0,182.81,183.08,182.57,182.72,6154.0
2023-06-21 12:30:00,182.82,183.47,182.82,182.82,3271.0,182.82,183.47,182.82,182.82,3271.0
2023-06-21 13:00:00,182.73,183.22,182.45,182.46,3831.0,182.73,183.22,182.45,182.46,3831.0
2023-06-21 13:30:00,182.33,183.33,181.62,183.33,4636.0,182.33,183.33,181.62,183.33,4636.0
2023-06-21 14:00:00,183.59,184.32,183.41,183.9,14478.0,183.59,184.32,183.41,183.9,14478.0
2023-06-21 14:30:00,183.89,183.9,182.27,182.55,11616.0,183.89,183.9,182.27,182.55,11616.0
2023-06-21 15:00:00,182.57,182.57,180.89,181.0,27634.0,182.57,182.57,180.89,181.0,27634.0
2023-06-21 15:30:00,181.12,181.96,180.17,181.59,55033.0,181.12,181.96,180.17,181.59,55033.0
2023-06-22 09:30:00,181.17,181.17,178.11,179.44,6265.0,181.17,181.17,178.11,179.44,6265.0
2023-06-22 10:00:00,180.01,181.01,178.68,180.45,8196.0,180.01,181.01,178.68,180.45,8196.0
2023-06-22 10:30:00,180.38,180.5,179.53,180.08,4000.0,180.38,180.5,179.53,180.08,4000.0
2023-06-22 11:00:00,180.3,180.81,180.03,180.22,2786.0,180.3,180.81,180.03,180.22,2786.0
2023-06-22 11:30:00,180.81,181.49,180.67,180.82,1900.0,180.81,181.49,180.67,180.82,1900.0
2023-06-22 12:00:00,180.52,181.21,180.43,180.64,5992.0,180.52,181.21,180.43,180.64,5992.0
2023-06-22 12:30:00,180.75,181.42,180.57,180.9,3043.0,180.75,181.42,180.57,180.9,3043.0
2023-06-22 13:00:00,181.01,181.04,180.54,180.54,3006.0,181.01,181.04,180.54,180.54,3006.0
2023-06-22 13:30:00,180.73,180.91,180.54,180.85,1800.0,180.73,180.91,180.54,180.85,1800.0
2023-06-22 14:00:00,180.83,181.11,180.73,180.93,3234.0,180.83,181.11,180.73,180.93,3234.0
2023-06-22 14:30:00,181.05,181.22,180.76,181.11,4256.0,181.05,181.22,180.76,181.11,4256.0
2023-06-22 15:00:00,180.88,181.22,180.38,180.52,10479.0,180.88,181.22,180.38,180.52,10479.0
2023-06-22 15:30:00,180.46,181.63,180.44,180.69,33803.0,180.46,181.63,180.44,180.69,33803.0
2023-06-23 09:30:00,178.73,179.0,177.39,179.0,13844.0,178.73,179.0,177.39,179.0,13844.0
2023-06-23 10:00:00,179.15,179.27,178.5,178.5,1900.0,179.15,179.27,178.5,178.5,1900.0
2023-06-23 10:30:00,178.64,178.91,177.33,177.65,4580.0,178.64,178.91,177.33,177.65,4580.0
2023-06-23 11:00:00,177.61,177.92,176.48,176.48,4206.0,177.61,177.92,176.48,176.48,4206.0
2023-06-23 11:30:00,176.17,177.3,176.0,177.14,8197.0,176.17,177.3,176.0,177.14,8197.0
2023-06-23 12:00:00,177.1,177.8,177.1,177.56,5579.0,177.1,177.8,177.1,177.56,5579.0
2023-06-23 12:30:00,177.71,178.25,177.53,177.53,1900.0,177.71,178.25,177.53,177.53,1900.0
2023-06-23 13:00:00,177.87,177.97,177.49,177.7,1700.0,177.87,177.97,177.49,177.7,1700.0
2023-06-23 13:30:00,177.72,177.77,177.12,177.12,800.0,177.72,177.77,177.12,177.12,800.0
2023-06-23 14:00:00,177.14,177.14,176.51,176.7,3500.0,177.14,177.14,176.51,176.7,3500.0
2023-06-23 14:30:00,176.86,176.95,175.93,176.67,3800.0,176.86,176.95,175.93,176.67,3800.0
2023-06-23 15:00:00,176.3,176.38,175.69,176.17,8460.0,176.3,176.38,175.69,176.17,8460.0
2023-06-23 15:30:00,176.23,177.48,176.23,176.72,28081.0,176.23,177.48,176.23,176.72,28081.0
2023-06-26 09:30:00,176.06,177.76,174.29,177.55,6729.0,176.06,177.76,174.29,177.55,6729.0
2023-06-26 10:00:00,177.3,177.46,176.52,176.85,6007.0,177.3,177.46,176.52,176.85,6007.0
2023-06-26 10:30:00,176.82,178.22,176.29,178.22,6078.0,176.82,178.22,176.29,178.22,6078.0
2023-06-26 11:00:00,178.17,178.31,177.38,177.74,2601.0,178.17,178.31,177.38,177.74,2601.0
2023-06-26 11:30:00,177.74,178.11,177.51,177.88,2600.0,177.74,178.11,177.51,177.88,2600.0
2023-06-26 12:00:00,177.83,177.84,176.75,176.85,5313.0,177.83,177.84,176.75,176.85,5313.0
2023-06-26 12:30:00,176.99,177.04,176.16,177.04,3149.0,176.99,177.04,176.16,177.04,3149.0
2023-06-26 13:00:00,177.09,178.08,177.02,178.05,6701.0,177.09,178.08,177.02,178.05,6701.0
2023-06-26 13:30:00,178.17,178.23,177.2,177.36,3355.0,178.17,178.23,177.2,177.36,3355.0
2023-06-26 14:00:00,177.4,177.87,177.26,177.58,4214.0,177.4,177.87,177.26,177.58,4214.0
2023-06-26 14:30:00,177.77,178.21,177.6,177.76,4114.0,177.77,178.21,177.6,177.76,4114.0
2023-06-26 15:00:00,177.81,178.47,177.81,178.39,12053.0,177.81,178.47,177.81,178.39,12053.0
2023-06-26 15:30:00,178.32,178.98,178.27,178.93,80151.0,178.32,178.98,178.27,178.93,80151.0
2023-06-27 09:30:00,179.28,179.56,177.5,178.68,13824.0,179.28,179.56,177.5,178.68,13824.0
2023-06-27 10:00:00,178.56,180.28,178.16,179.81,4912.0,178.56,180.28,178.16,179.81,4912.0
2023-06-27 10:30:00,179.66,180.09,178.72,178.93,5909.0,179.66,180.09,178.72,178.93,5909.0
2023-06-27 11:00:00,179.0,179.54,177.56,179.54,14551.0,179.0,179.54,177.56,179.54,14551.0
2023-06-27 11:30:00,179.44,180.42,179.44,180.32,2300.0,179.44,180.42,179.44,180.32,2300.0
2023-06-27 12:00:00,180.32,180.78,180.19,180.63,4338.0,180.32,180.78,180.19,180.63,4338.0
2023-06-27 12:30:00,180.77,181.4,180.45,181.09,3200.0,180.77,181.4,180.45,181.09,3200.0
2023-06-27 13:00:00,180.96,181.34,180.41,181.34,2965.0,180.96,181.34,180.41,181.34,2965.0
2023-06-27 13:30:00,181.27,181.82,181.17,181.72,9240.0,181.27,181.82,181.17,181.72,9240.0
2023-06-27 14:00:00,181.67,181.72,181.26,181.44,4300.0,181.67,181.72,181.26,181.44,4300.0
2023-06-27 14:30:00,181.57,181.66,180.46,180.46,14412.0,181.57,181.66,180.46,180.46,14412.0
2023-06-27 15:00:00,180.61,181.01,180.11,180.6,13836.0,180.61,181.01,180.11,180.6,13836.0
2023-06-27 15:30:00,180.59,180.86,179.44,179.51,18643.0,180.59,180.86,179.44,179.51,18643.0
2023-06-28 09:30:00,179.4,182.56,178.74,182.56,6456.0,179.4,182.56,178.74,182.56,6456.0
2023-06-28 10:00:00,182.46,182.51,180.96,181.87,7966.0,182.46,182.51,180.96,181.87,7966.0
2023-06-28 10:30:00,181.89,182.27,181.18,181.18,13618.0,181.89,182.27,181.18,181.18,13618.0
2023-06-28 11:00:00,181.28,181.78,179.65,179.73,5394.0,181.28,181.78,179.65,179.73,5394.0
2023-06-28 11:30:00,179.91,180.38,179.34,179.34,2300.0,179.91,180.38,179.34,179.34,2300.0
2023-06-28 12:00:00,179.45,180.08,179.0,179.29,20665.0,179.45,180.08,179.0,179.29,20665.0
2023-06-28 12:30:00,179.11,179.11,177.94,177.94,2936.0,179.11,179.11,177.94,177.94,2936.0
2023-06-28 13:00:00,178.05,178.55,177.92,178.19,4834.0,178.05,178.55,177.92,178.19,4834.0
2023-06-28 13:30:00,178.27,178.58,178.04,178.33,4102.0,178.27,178.58,178.04,178.33,4102.0
2023-06-28 14:00:00,178.36,178.45,178.13,178.42,7543.0,178.36,178.45,178.13,178.42,7543.0
2023-06-28 14:30:00,178.42,178.53,178.19,178.35,9987.0,178.42,178.53,178.19,178.35,9987.0
2023-06-28 15:00:00,178.38,178.38,177.88,178.24,3630.0,178.38,178.38,177.88,178.24,3630.0
2023-06-28 15:30:00,178.21,179.3,178.04,179.24,57308.0,178.21,179.3,178.04,179.24,57308.0
2023-06-29 09:30:00,178.89,181.32,178.2,180.49,50621.0,178.89,181.32,178.2,180.49,50621.0
2023-06-29 10:00:00,180.84,181.82,180.18,180.48,32838.0,180.84,181.82,180.18,180.48,32838.0
2023-06-29 10:30:00,180.41,180.71,179.65,179.89,4643.0,180.41,180.71,179.65,179.89,4643.0
2023-06-29 11:00:00,179.72,180.29,179.24,180.29,7006.0,179.72,180.29,179.24,180.29,7006.0
2023-06-29 11:30:00,180.01,180.01,178.81,178.94,2700.0,180.01,180.01,178.81,178.94,2700.0
2023-06-29 12:00:00,179.07,179.08,178.02,178.38,4127.0,179.07,179.08,178.02,178.38,4127.0
2023-06-29 12:30:00,178.13,179.35,178.07,178.94,5280.0,178.13,179.35,178.07,178.94,5280.0
2023-06-29 13:00:00,179.03,179.19,178.64,179.03,7093.0,179.03,179.19,178.64,179.03,7093.0
2023-06-29 13:30:00,178.91,179.0,178.25,178.25,2693.0,178.91,179.0,178.25,178.25,2693.0
2023-06-29 14:00:00,178.05,178.16,177.53,177.9,4008.0,178.05,178.16,177.53,177.9,4008.0
2023-06-29 14:30:00,177.91,178.45,177.61,178.26,5346.0,177.91,178.45,177.61,178.26,5346.0
2023-06-29 15:00:00,178.44,178.9,178.23,178.84,15220.0,178.44,178.9,178.23,178.84,15220.0
2023-06-29 15:30:00,178.84,179.15,178.05,178.47,100906.0,178.84,179.15,178.05,178.47,100906.0
2023-06-30 09:30:00,180.46,180.91,178.96,180.26,6257.0,180.46,180.91,178.96,180.26,6257.0
2023-06-30 10:00:00,179.72,180.74,179.72,180.72,11300.0,179.72,180.74,179.72,180.72,11300.0
2023-06-30 10:30:00,180.71,181.06,179.36,179.45,11533.0,180.71,181.06,179.36,179.45,11533.0
2023-06-30 11:00:00,179.9,180.24,179.23,179.52,6975.0,179.9,180.24,179.23,179.52,6975.0
2023-06-30 11:30:00,179.36,179.95,178.78,179.68,9375.0,179.36,179.95,178.78,179.68,9375.0
2023-06-30 12:00:00,179.68,181.21,179.68,181.12,20718.0,179.68,181.21,179.68,181.12,20718.0
2023-06-30 12:30:00,181.58,183.09,181.47,183.09,17646.0,181.58,183.09,181.47,183.09,17646.0
2023-06-30 13:00:00,183.21,183.53,182.71,182.89,3649.0,183.21,183.53,182.71,182.89,3649.0
2023-06-30 13:30:00,182.69,183.84,182.69,183.43,2594.0,182.69,183.84,182.69,183.43,2594.0
2023-06-30 14:00:00,183.47,184.03,182.82,182.84,19157.0,183.47,184.03,182.82,182.84,19157.0
2023-06-30 14:30:00,182.92,184.0,182.87,183.12,27638.0,182.92,184.0,182.87,183.12,27638.0
2023-06-30 15:00:00,183.1,185.18,183.05,184.77,17729.0,183.1,185.18,183.05,184.77,17729.0
2023-06-30 15:30:00,184.54,185.2,184.44,184.58,28878.0,184.54,185.2,184.44,184.58,28878.0
2023-07-03 09:30:00,184.62,186.61,183.69,186.59,8233.0,184.62,186.61,183.69,186.59,8233.0
2023-07-03 10:00:00,186.5,186.58,184.0,185.28,14088.0,186.5,186.58,184.0,185.28,14088.0
2023-07-03 10:30:00,185.34,185.46,183.21,183.22,7627.0,185.34,185.46,183.21,183.22,7627.0
2023-07-03 11:00:00,183.22,183.79,182.36,182.68,8951.0,183.22,183.79,182.36,182.68,8951.0
2023-07-03 11:30:00,182.7,183.31,182.42,182.48,5722.0,182.7,183.31,182.42,182.48,5722.0
2023-07-03 12:00:00,182.59,183.17,181.86,183.17,6063.0,182.59,183.17,181.86,183.17,6063.0
2023-07-03 12:30:00,183.31,184.16,183.05,184.09,14998.0,183.31,184.16,183.05,184.09,14998.0
2023-07-05 09:30:00,182.49,183.76,181.18,181.88,14814.0,182.49,183.76,181.18,181.88,14814.0
2023-07-05 10:00:00,181.88,182.66,181.72,181.72,4706.0,181.88,182.66,181.72,181.72,4706.0
2023-07-05 10:30:00,181.68,182.19,180.5,181.1,16304.0,181.68,182.19,180.5,181.1,16304.0
2023-07-05 11:00:00,181.23,181.79,180.92,181.71,2920.0,181.23,181.79,180.92,181.71,2920.0
2023-07-05 11:30:00,182.0,182.46,181.87,182.34,3246.0,182.0,182.46,181.87,182.34,3246.0
2023-07-05 12:00:00,182.32,182.88,182.32,182.88,1400.0,182.32,182.88,182.32,182.88,1400.0
2023-07-05 12:30:00,182.74,182.74,181.55,182.0,2800.0,182.74,182.74,181.55,182.0,2800.0
2023-07-05 13:00:00,182.02,182.55,181.63,182.55,4280.0,182.02,182.55,181.63,182.55,4280.0
2023-07-05 13:30:00,182.46,183.26,182.25,183.25,7693.0,182.46,183.26,182.25,183.25,7693.0
2023-07-05 14:00:00,183.13,183.33,181.41,181.66,3372.0,183.13,183.33,181.41,181.66,3372.0
2023-07-05 14:30:00,181.7,182.25,181.7,182.1,11377.0,181.7,182.25,181.7,182.1,11377.0
2023-07-05 15:00:00,182.02,183.24,182.02,183.24,16615.0,182.02,183.24,182.02,183.24,16615.0
2023-07-05 15:30:00,183.2,183.56,182.95,183.27,24027.0,183.2,183.56,182.95,183.27,24027.0
2023-07-06 09:30:00,181.08,182.82,180.4,181.05,12490.0,181.08,182.82,180.4,181.05,12490.0
2023-07-06 10:00:00,181.46,181.97,180.84,181.81,7090.0,181.46,181.97,180.84,181.81,7090.0
2023-07-06 10:30:00,181.84,183.13,181.5,181.5,4882.0,181.84,183.13,181.5,181.5,4882.0
2023-07-06 11:00:00,181.55,182.65,181.43,182.64,5429.0,181.55,182.65,181.43,182.64,5429.0
2023-07-06 11:30:00,182.43,183.13,181.86,183.08,3213.0,182.43,183.13,181.86,183.08,3213.0
2023-07-06 12:00:00,183.26,184.62,183.26,184.62,6490.0,183.26,184.62,183.26,184.62,6490.0
2023-07-06 12:30:00,184.65,186.17,184.65,186.14,7758.0,184.65,186.17,184.65,186.14,7758.0
2023-07-06 13:00:00,186.15,186.24,185.01,185.03,20899.0,186.15,186.24,185.01,185.03,20899.0
2023-07-06 13:30:00,185.01,186.28,184.75,185.91,11285.0,185.01,186.28,184.75,185.91,11285.0
2023-07-06 14:00:00,185.9,185.9,185.17,185.25,4707.0,185.9,185.9,185.17,185.25,4707.0
2023-07-06 14:30:00,185.39,186.69,185.13,186.45,8278.0,185.39,186.69,185.13,186.45,8278.0
2023-07-06 15:00:00,186.3,186.3,185.69,186.03,6156.0,186.3,186.3,185.69,186.03,6156.0
2023-07-06 15:30:00,186.3,186.63,185.7,186.45,19465.0,186.3,186.63,185.7,186.45,19465.0
2023-07-07 09:30:00,186.25,188.42,183.48,188.16,10697.0,186.25,188.42,183.48,188.16,10697.0
2023-07-07 10:00:00,187.9,187.9,185.37,185.5,26385.0,187.9,187.9,185.37,185.5,26385.0
2023-07-07 10:30:00,185.5,185.62,184.06,184.67,6057.0,185.5,185.62,184.06,184.67,6057.0
2023-07-07 11:00:00,185.2,185.47,184.51,184.51,1200.0,185.2,185.47,184.51,184.51,1200.0
2023-07-07 11:30:00,184.66,186.33,184.66,185.92,5309.0,184.66,186.33,184.66,185.92,5309.0
2023-07-07 12:00:00,185.89,186.47,185.5,186.3,4235.0,185.89,186.47,185.5,186.3,4235.0
2023-07-07 12:30:00,186.41,187.12,186.41,186.8,1509.0,186.41,187.12,186.41,186.8,1509.0
2023-07-07 13:00:00,187.03,187.83,187.02,187.72,2915.0,187.03,187.83,187.02,187.72,2915.0
2023-07-07 13:30:00,187.81,187.81,186.5,186.5,4346.0,187.81,187.81,186.5,186.5,4346.0
2023-07-07 14:00:00,186.51,187.21,186.06,187.21,13718.0,186.51,187.21,186.06,187.21,13718.0
2023-07-07 14:30:00,187.1,187.83,186.77,187.4,20806.0,187.1,187.83,186.77,187.4,20806.0
2023-07-07 15:00:00,187.49,187.65,187.15,187.54,4311.0,187.49,187.65,187.15,187.54,4311.0
2023-07-07 15:30:00,187.64,187.87,186.5,187.03,70229.0,187.64,187.87,186.5,187.03,70229.0
2023-07-10 09:30:00,186.78,192.67,186.78,189.21,31906.0,186.78,192.67,186.78,189.21,31906.0
2023-07-10 10:00:00,189.21,192.37,189.21,192.16,19836.0,189.21,192.37,189.21,192.16,19836.0
2023-07-10 10:30:00,192.36,193.58,191.98,192.7,12302.0,192.36,193.58,191.98,192.7,12302.0
2023-07-10 11:00:00,192.2,193.08,191.81,193.08,5519.0,192.2,193.08,191.81,193.08,5519.0
2023-07-10 11:30:00,193.27,194.05,193.24,193.96,5964.0,193.27,194.05,193.24,193.96,5964.0
2023-07-10 12:00:00,193.81,194.45,192.72,194.32,4762.0,193.81,194.45,192.72,194.32,4762.0
2023-07-10 12:30:00,194.57,195.14,193.85,195.07,8583.0,194.57,195.14,193.85,195.07,8583.0
2023-07-10 13:00:00,195.01,195.39,194.56,194.92,9922.0,195.01,195.39,194.56,194.92,9922.0
2023-07-10 13:30:00,195.11,195.11,193.61,194.33,13492.0,195.11,195.11,193.61,194.33,13492.0
2023-07-10 14:00:00,194.28,194.44,193.75,194.22,5810.0,194.28,194.44,193.75,194.22,5810.0
2023-07-10 14:30:00,194.19,194.59,193.8,194.17,14061.0,194.19,194.59,193.8,194.17,14061.0
2023-07-10 15:00:00,193.89,194.97,193.71,194.96,13384.0,193.89,194.97,193.71,194.96,13384.0
2023-07-10 15:30:00,194.83,196.25,194.63,196.2,87815.0,194.83,196.25,194.63,196.2,87815.0
2023-07-11 09:30:00,196.58,198.28,195.14,198.28,16183.0,196.58,198.28,195.14,198.28,16183.0
2023-07-11 10:00:00,198.28,201.0,197.04,200.98,35400.0,198.28,201.0,197.04,200.98,35400.0
2023-07-11 10:30:00,200.84,202.22,200.21,200.55,29617.0,200.84,202.22,200.21,200.55,29617.0
2023-07-11 11:00:00,200.78,200.8,198.79,199.71,29255.0,200.78,200.8,198.79,199.71,29255.0
2023-07-11 11:30:00,199.78,201.05,199.54,201.05,9201.0,199.78,201.05,199.54,201.05,9201.0
2023-07-11 12:00:00,201.0,201.92,200.67,200.96,20660.0,201.0,201.92,200.67,200.96,20660.0
2023-07-11 12:30:00,201.03,201.81,200.88,201.22,20193.0,201.03,201.81,200.88,201.22,20193.0
2023-07-11 13:00:00,201.24,202.02,201.23,201.78,22640.0,201.24,202.02,201.23,201.78,22640.0
2023-07-11 13:30:00,201.94,202.81,201.49,202.14,12132.0,201.94,202.81,201.49,202.14,12132.0
2023-07-11 14:00:00,202.27,203.69,201.82,203.69,21926.0,202.27,203.69,201.82,203.69,21926.0
2023-07-11 14:30:00,203.65,203.68,202.3,203.57,19478.0,203.65,203.68,202.3,203.57,19478.0
2023-07-11 15:00:00,203.58,204.22,203.09,203.58,26221.0,203.58,204.22,203.09,203.58,26221.0
2023-07-11 15:30:00,203.35,203.9,202.54,203.59,89813.0,203.35,203.9,202.54,203.59,89813.0
2023-07-12 09:30:00,206.9,207.46,202.73,203.31,22898.0,206.9,207.46,202.73,203.31,22898.0
2023-07-12 10:00:00,203.64,203.98,202.24,203.71,20512.0,203.64,203.98,202.24,203.71,20512.0
2023-07-12 10:30:00,203.71,205.63,203.11,203.68,21363.0,203.71,205.63,203.11,203.68,21363.0
2023-07-12 11:00:00,204.0,204.47,203.68,203.97,12653.0,204.0,204.47,203.68,203.97,12653.0
2023-07-12 11:30:00,204.21,204.22,201.29,201.29,13611.0,204.21,204.22,201.29,201.29,13611.0
2023-07-12 12:00:00,201.52,202.74,201.32,201.67,23079.0,201.52,202.74,201.32,201.67,23079.0
2023-07-12 12:30:00,201.76,203.18,201.6,203.18,8795.0,201.76,203.18,201.6,203.18,8795.0
2023-07-12 13:00:00,203.23,205.02,203.13,204.8,34821.0,203.23,205.02,203.13,204.8,34821.0
2023-07-12 13:30:00,204.92,205.88,204.58,205.27,15410.0,204.92,205.88,204.58,205.27,15410.0
2023-07-12 14:00:00,205.23,205.61,204.91,204.96,11938.0,205.23,205.61,204.91,204.96,11938.0
2023-07-12 14:30:00,204.92,205.13,203.73,204.61,8936.0,204.92,205.13,203.73,204.61,8936.0
2023-07-12 15:00:00,204.48,204.8,203.54,204.45,12937.0,204.48,204.8,203.54,204.45,12937.0
2023-07-12 15:30:00,204.28,204.87,203.92,204.2,60458.0,204.28,204.87,203.92,204.2,60458.0
2023-07-13 09:30:00,206.91,210.41,205.34,210.41,10453.0,206.91,210.41,205.34,210.41,10453.0
2023-07-13 10:00:00,210.08,211.64,210.06,211.34,31903.0,210.08,211.64,210.06,211.34,31903.0
2023-07-13 10:30:00,211.33,213.59,211.12,213.25,67639.0,211.33,213.59,211.12,213.25,67639.0
2023-07-13 11:00:00,213.28,213.55,212.13,212.23,12601.0,213.28,213.55,212.13,212.23,12601.0
2023-07-13 11:30:00,212.34,213.12,211.65,212.25,14964.0,212.34,213.12,211.65,212.25,14964.0
2023-07-13 12:00:00,212.0,213.62,211.61,213.5,13257.0,212.0,213.62,211.61,213.5,13257.0
2023-07-13 12:30:00,213.72,214.42,213.48,214.36,12077.0,213.72,214.42,213.48,214.36,12077.0
2023-07-13 13:00:00,214.35,214.47,213.41,213.98,13606.0,214.35,214.47,213.41,213.98,13606.0
2023-07-13 13:30:00,214.05,214.91,214.04,214.78,9662.0,214.05,214.91,214.04,214.78,9662.0
2023-07-13 14:00:00,214.82,215.05,214.47,214.65,53282.0,214.82,215.05,214.47,214.65,53282.0
2023-07-13 14:30:00,214.56,214.56,212.91,212.92,14926.0,214.56,214.56,212.91,212.92,14926.0
2023-07-13 15:00:00,212.88,214.94,212.71,214.94,26172.0,212.88,214.94,212.71,214.94,26172.0
2023-07-13 15:30:00,214.86,215.19,213.79,214.34,123069.0,214.86,215.19,213.79,214.34,123069.0
2023-07-14 09:30:00,215.0,219.1,213.99,217.57,27054.0,215.0,219.1,213.99,217.57,27054.0
2023-07-14 10:00:00,217.95,218.69,217.34,217.78,41147.0,217.95,218.69,217.34,217.78,41147.0
2023-07-14 10:30:00,217.79,217.8,215.05,216.78,47132.0,217.79,217.8,215.05,216.78,47132.0
2023-07-14 11:00:00,216.77,218.17,216.61,218.04,21108.0,216.77,218.17,216.61,218.04,21108.0
2023-07-14 11:30:00,218.02,218.86,217.74,218.16,10264.0,218.02,218.86,217.74,218.16,10264.0
2023-07-14 12:00:00,218.03,218.09,216.91,217.95,29507.0,218.03,218.09,216.91,217.95,29507.0
2023-07-14 12:30:00,217.96,218.89,217.07,217.38,14827.0,217.96,218.89,217.07,217.38,14827.0
2023-07-14 13:00:00,217.06,218.06,216.82,217.98,21440.0,217.06,218.06,216.82,217.98,21440.0
2023-07-14 13:30:00,218.01,218.09,217.47,217.47,7825.0,218.01,218.09,217.47,217.47,7825.0
2023-07-14 14:00:00,217.56,218.08,217.4,217.5,6012.0,217.56,218.08,217.4,217.5,6012.0
2023-07-14 14:30:00,217.46,217.78,216.74,216.75,10214.0,217.46,217.78,216.74,216.75,10214.0
2023-07-14 15:00:00,216.69,217.12,215.93,216.46,19541.0,216.69,217.12,215.93,216.46,19541.0
2023-07-14 15:30:00,216.39,217.25,215.82,216.96,135608.0,216.39,217.25,215.82,216.96,135608.0
2023-07-17 09:30:00,215.89,216.45,212.76,214.36,19149.0,215.89,216.45,212.76,214.36,19149.0
2023-07-17 10:00:00,214.61,216.24,213.92,215.25,17053.0,214.61,216.24,213.92,215.25,17053.0
2023-07-17 10:30:00,215.35,216.63,214.37,215.2,14802.0,215.35,216.63,214.37,215.2,14802.0
2023-07-17 11:00:00,215.39,215.73,214.6,215.73,10241.0,215.39,215.73,214.6,215.73,10241.0
2023-07-17 11:30:00,215.48,217.15,215.42,217.14,8217.0,215.48,217.15,215.42,217.14,8217.0
2023-07-17 12:00:00,217.04,217.12,216.03,216.03,6509.0,217.04,217.12,216.03,216.03,6509.0
2023-07-17 12:30:00,216.18,216.97,215.96,216.71,7040.0,216.18,216.97,215.96,216.71,7040.0
2023-07-17 13:00:00,216.8,218.09,216.6,218.07,12383.0,216.8,218.09,216.6,218.07,12383.0
2023-07-17 13:30:00,218.13,218.44,217.91,218.32,7395.0,218.13,218.44,217.91,218.32,7395.0
2023-07-17 14:00:00,218.44,218.5,217.96,217.96,5902.0,218.44,218.5,217.96,217.96,5902.0
2023-07-17 14:30:00,217.96,218.26,217.42,218.18,7137.0,217.96,218.26,217.42,218.18,7137.0
2023-07-17 15:00:00,218.19,218.4,217.84,218.09,10575.0,218.19,218.4,217.84,218.09,10575.0
2023-07-17 15:30:00,218.0,218.58,217.46,217.52,56447.0,218.0,218.58,217.46,217.52,56447.0
2023-07-18 09:30:00,217.86,218.72,215.87,218.72,13661.0,217.86,218.72,215.87,218.72,13661.0
2023-07-18 10:00:00,218.68,222.59,218.67,222.35,23565.0,218.68,222.59,218.67,222.35,23565.0
2023-07-18 10:30:00,222.35,222.65,220.73,222.4,23532.0,222.35,222.65,220.73,222.4,23532.0
2023-07-18 11:00:00,222.4,223.55,222.07,222.83,13665.0,222.4,223.55,222.07,222.83,13665.0
2023-07-18 11:30:00,222.91,223.87,222.61,222.79,22886.0,222.91,223.87,222.61,222.79,22886.0
2023-07-18 12:00:00,222.22,224.37,222.22,224.36,17241.0,222.22,224.37,222.22,224.36,17241.0
2023-07-18 12:30:00,224.38,224.65,223.5,223.95,21004.0,224.38,224.65,223.5,223.95,21004.0
2023-07-18 13:00:00,224.15,225.0,223.9,224.93,16988.0,224.15,225.0,223.9,224.93,16988.0
2023-07-18 13:30:00,225.0,225.66,223.36,224.3,18236.0,225.0,225.66,223.36,224.3,18236.0
2023-07-18 14:00:00,224.31,224.87,223.92,224.87,10990.0,224.31,224.87,223.92,224.87,10990.0
2023-07-18 14:30:00,224.93,224.93,224.23,224.51,11707.0,224.93,224.93,224.23,224.51,11707.0
2023-07-18 15:00:00,224.65,225.14,224.18,224.19,19947.0,224.65,225.14,224.18,224.19,19947.0
2023-07-18 15:30:00,224.16,224.66,223.76,223.9,64748.0,224.16,224.66,223.76,223.9,64748.0
2023-07-19 09:30:00,224.58,226.41,223.23,223.34,11045.0,224.58,226.41,223.23,223.34,11045.0
2023-07-19 10:00:00,223.59,225.53,222.91,225.2,14749.0,223.59,225.53,222.91,225.2,14749.0
2023-07-19 10:30:00,225.06,226.82,224.64,225.4,14155.0,225.06,226.82,224.64,225.4,14155.0
2023-07-19 11:00:00,225.4,225.59,224.68,225.08,18585.0,225.4,225.59,224.68,225.08,18585.0
2023-07-19 11:30:00,225.22,225.42,224.3,224.34,6840.0,225.22,225.42,224.3,224.34,6840.0
2023-07-19 12:00:00,224.43,224.85,222.97,222.97,3047.0,224.43,224.85,222.97,222.97,3047.0
2023-07-19 12:30:00,222.53,223.23,222.19,222.64,4643.0,222.53,223.23,222.19,222.64,4643.0
2023-07-19 13:00:00,222.68,222.68,221.53,222.56,3727.0,222.68,222.68,221.53,222.56,3727.0
2023-07-19 13:30:00,222.24,222.76,221.83,222.44,6658.0,222.24,222.76,221.83,222.44,6658.0
2023-07-19 14:00:00,222.7,222.73,221.83,222.73,4521.0,222.7,222.73,221.83,222.73,4521.0
2023-07-19 14:30:00,222.62,223.37,222.57,222.94,6738.0,222.62,223.37,222.57,222.94,6738.0
2023-07-19 15:00:00,223.06,224.47,222.97,224.47,6699.0,223.06,224.47,222.97,224.47,6699.0
2023-07-19 15:30:00,224.53,225.25,224.06,224.94,30885.0,224.53,225.25,224.06,224.94,30885.0
2023-07-20 09:30:00,224.56,224.85,222.73,223.11,38198.0,224.56,224.85,222.73,223.11,38198.0
2023-07-20 10:00:00,223.02,224.02,222.32,222.69,14913.0,223.02,224.02,222.32,222.69,14913.0
2023-07-20 10:30:00,222.41,223.36,220.95,223.13,14298.0,222.41,223.36,220.95,223.13,14298.0
2023-07-20 11:00:00,223.36,224.04,223.16,223.59,15226.0,223.36,224.04,223.16,223.59,15226.0
2023-07-20 11:30:00,223.62,224.67,223.28,223.85,13592.0,223.62,224.67,223.28,223.85,13592.0
2023-07-20 12:00:00,224.08,224.37,222.8,223.23,6625.0,224.08,224.37,222.8,223.23,6625.0
2023-07-20 12:30:00,222.94,223.52,222.33,223.45,10189.0,222.94,223.52,222.33,223.45,10189.0
2023-07-20 13:00:00,223.44,223.53,222.59,223.36,10330.0,223.44,223.53,222.59,223.36,10330.0
2023-07-20 13:30:00,223.42,223.78,222.99,223.56,4426.0,223.42,223.78,222.99,223.56,4426.0
2023-07-20 14:00:00,223.22,223.81,222.87,223.02,4190.0,223.22,223.81,222.87,223.02,4190.0
2023-07-20 14:30:00,223.19,224.17,223.03,223.65,9887.0,223.19,224.17,223.03,223.65,9887.0
2023-07-20 15:00:00,223.78,223.85,222.85,223.1,7914.0,223.78,223.85,222.85,223.1,7914.0
2023-07-20 15:30:00,223.28,224.06,223.28,223.74,33207.0,223.28,224.06,223.28,223.74,33207.0
2023-07-21 09:30:00,226.4,226.99,223.81,225.45,29806.0,226.4,226.99,223.81,225.45,29806.0
2023-07-21 10:00:00,224.41,224.41,221.76,221.76,13480.0,224.41,224.41,221.76,221.76,13480.0
2023-07-21 10:30:00,221.88,223.41,221.35,222.27,10713.0,221.88,223.41,221.35,222.27,10713.0
2023-07-21 11:00:00,222.12,222.77,222.12,222.77,2700.0,222.12,222.77,222.12,222.77,2700.0
2023-07-21 11:30:00,222.88,223.25,222.16,222.67,3468.0,222.88,223.25,222.16,222.67,3468.0
2023-07-21 12:00:00,222.55,222.79,222.27,222.27,3930.0,222.55,222.79,222.27,222.27,3930.0
2023-07-21 12:30:00,221.78,222.87,221.38,222.8,4457.0,221.78,222.87,221.38,222.8,4457.0
2023-07-21 13:00:00,222.8,223.14,222.53,222.92,6229.0,222.8,223.14,222.53,222.92,6229.0
2023-07-21 13:30:00,223.08,223.5,222.98,223.4,7811.0,223.08,223.5,222.98,223.4,7811.0
2023-07-21 14:00:00,223.82,224.03,223.18,223.96,3900.0,223.82,224.03,223.18,223.96,3900.0
2023-07-21 14:30:00,223.91,224.47,223.18,223.48,4561.0,223.91,224.47,223.18,223.48,4561.0
2023-07-21 15:00:00,223.45,223.45,222.62,222.92,3600.0,223.45,223.45,222.62,222.92,3600.0
2023-07-21 15:30:00,223.0,223.28,221.96,222.15,26436.0,223.0,223.28,221.96,222.15,26436.0
2023-07-24 09:30:00,222.74,223.84,221.28,221.72,8489.0,222.74,223.84,221.28,221.72,8489.0
2023-07-24 10:00:00,221.88,222.7,221.59,221.64,9633.0,221.88,222.7,221.59,221.64,9633.0
2023-07-24 10:30:00,221.48,222.25,220.74,221.28,7189.0,221.48,222.25,220.74,221.28,7189.0
2023-07-24 11:00:00,221.07,222.04,221.01,221.26,13176.0,221.07,222.04,221.01,221.26,13176.0
2023-07-24 11:30:00,221.54,221.58,220.24,220.84,6931.0,221.54,221.58,220.24,220.84,6931.0
2023-07-24 12:00:00,221.25,221.59,220.82,220.82,3000.0,221.25,221.59,220.82,220.82,3000.0
2023-07-24 12:30:00,221.02,221.48,219.97,219.98,7017.0,221.02,221.48,219.97,219.98,7017.0
2023-07-24 13:00:00,220.01,220.57,219.72,219.97,6014.0,220.01,220.57,219.72,219.97,6014.0
2023-07-24 13:30:00,220.07,221.25,220.07,220.86,4228.0,220.07,221.25,220.07,220.86,4228.0
2023-07-24 14:00:00,220.95,221.83,220.95,221.83,3103.0,220.95,221.83,220.95,221.83,3103.0
2023-07-24 14:30:00,221.79,222.02,220.98,221.08,5898.0,221.79,222.02,220.98,221.08,5898.0
2023-07-24 15:00:00,221.06,221.11,220.1,220.1,8292.0,221.06,221.11,220.1,220.1,8292.0
2023-07-24 15:30:00,220.32,220.52,219.23,219.68,57622.0,220.32,220.52,219.23,219.68,57622.0
2023-07-25 09:30:00,219.21,221.29,219.21,220.09,16221.0,219.21,221.29,219.21,220.09,16221.0
2023-07-25 10:00:00,220.33,221.69,220.16,221.41,38007.0,220.33,221.69,220.16,221.41,38007.0
2023-07-25 10:30:00,220.88,222.39,220.87,222.04,11131.0,220.88,222.39,220.87,222.04,11131.0
2023-07-25 11:00:00,222.55,222.89,221.99,222.67,9964.0,222.55,222.89,221.99,222.67,9964.0
2023-07-25 11:30:00,222.66,222.81,221.93,221.93,4082.0,222.66,222.81,221.93,221.93,4082.0
2023-07-25 12:00:00,221.94,222.95,221.9,222.29,5828.0,221.94,222.95,221.9,222.29,5828.0
2023-07-25 12:30:00,222.35,223.48,222.02,223.36,4047.0,222.35,223.48,222.02,223.36,4047.0
2023-07-25 13:00:00,223.58,223.86,223.18,223.7,8106.0,223.58,223.86,223.18,223.7,8106.0
2023-07-25 13:30:00,223.71,223.77,222.6,223.32,5757.0,223.71,223.77,222.6,223.32,5757.0
2023-07-25 14:00:00,222.99,223.54,222.73,223.05,5051.0,222.99,223.54,222.73,223.05,5051.0
2023-07-25 14:30:00,222.93,223.05,221.53,221.53,7587.0,222.93,223.05,221.53,221.53,7587.0
2023-07-25 15:00:00,221.77,221.85,221.22,221.66,6566.0,221.77,221.85,221.22,221.66,6566.0
2023-07-25 15:30:00,221.75,222.07,221.31,222.03,20038.0,221.75,222.07,221.31,222.03,20038.0
2023-07-26 09:30:00,220.58,224.3,220.58,224.21,13453.0,220.58,224.3,220.58,224.21,13453.0
2023-07-26 10:00:00,223.85,225.2,223.14,224.87,12999.0,223.85,225.2,223.14,224.87,12999.0
2023-07-26 10:30:00,225.05,225.32,223.31,223.34,9864.0,225.05,225.32,223.31,223.34,9864.0
2023-07-26 11:00:00,223.24,224.31,223.23,224.03,6294.0,223.24,224.31,223.23,224.03,6294.0
2023-07-26 11:30:00,224.03,225.4,224.03,225.23,9776.0,224.03,225.4,224.03,225.23,9776.0
2023-07-26 12:00:00,225.21,225.9,224.87,225.03,11663.0,225.21,225.9,224.87,225.03,11663.0
2023-07-26 12:30:00,224.99,225.3,223.46,224.28,18142.0,224.99,225.3,223.46,224.28,18142.0
2023-07-26 13:00:00,224.36,224.94,223.79,224.0,9131.0,224.36,224.94,223.79,224.0,9131.0
2023-07-26 13:30:00,223.94,224.06,223.35,223.62,6616.0,223.94,224.06,223.35,223.62,6616.0
2023-07-26 14:00:00,223.3,224.46,222.97,223.59,7681.0,223.3,224.46,222.97,223.59,7681.0
2023-07-26 14:30:00,223.57,225.47,223.57,224.65,16767.0,223.57,225.47,223.57,224.65,16767.0
2023-07-26 15:00:00,224.78,225.19,223.68,224.35,10318.0,224.78,225.19,223.68,224.35,10318.0
2023-07-26 15:30:00,224.51,225.22,224.13,225.07,42119.0,224.51,225.22,224.13,225.07,42119.0
2023-07-27 09:30:00,226.58,228.33,225.28,225.72,17038.0,226.58,228.33,225.28,225.72,17038.0
2023-07-27 10:00:00,226.09,227.43,225.33,225.6,9198.0,226.09,227.43,225.33,225.6,9198.0
2023-07-27 10:30:00,225.71,227.93,225.68,226.79,8827.0,225.71,227.93,225.68,226.79,8827.0
2023-07-27 11:00:00,226.75,227.27,224.86,226.46,10934.0,226.75,227.27,224.86,226.46,10934.0
2023-07-27 11:30:00,226.51,226.62,225.36,225.67,4700.0,226.51,226.62,225.36,225.67,4700.0
2023-07-27 12:00:00,225.69,227.93,225.68,227.8,17504.0,225.69,227.93,225.68,227.8,17504.0
2023-07-27 12:30:00,227.87,228.58,227.39,228.47,10024.0,227.87,228.58,227.39,228.47,10024.0
2023-07-27 13:00:00,228.31,228.55,226.64,226.65,8732.0,228.31,228.55,226.64,226.65,8732.0
2023-07-27 13:30:00,226.46,227.02,226.07,226.57,3915.0,226.46,227.02,226.07,226.57,3915.0
2023-07-27 14:00:00,226.38,227.1,225.33,225.54,15263.0,226.38,227.1,225.33,225.54,15263.0
2023-07-27 14:30:00,225.02,225.25,224.25,224.34,4905.0,225.02,225.25,224.25,224.34,4905.0
2023-07-27 15:00:00,224.34,224.67,223.91,224.3,4010.0,224.34,224.67,223.91,224.3,4010.0
2023-07-27 15:30:00,224.39,224.63,223.01,224.14,32670.0,224.39,224.63,223.01,224.14,32670.0
2023-07-28 09:30:00,226.79,229.17,225.11,227.0,24033.0,226.79,229.17,225.11,227.0,24033.0
2023-07-28 10:00:00,227.24,228.32,224.33,224.33,21954.0,227.24,228.32,224.33,224.33,21954.0
2023-07-28 10:30:00,225.0,225.99,224.91,225.94,3845.0,225.0,225.99,224.91,225.94,3845.0
2023-07-28 11:00:00,226.46,226.56,225.32,226.56,4900.0,226.46,226.56,225.32,226.56,4900.0
2023-07-28 11:30:00,226.49,226.81,225.68,226.81,3773.0,226.49,226.81,225.68,226.81,3773.0
2023-07-28 12:00:00,226.83,226.83,225.9,226.02,8789.0,226.83,226.83,225.9,226.02,8789.0
2023-07-28 12:30:00,226.05,226.33,225.43,225.68,16755.0,226.05,226.33,225.43,225.68,16755.0
2023-07-28 13:00:00,225.86,226.33,225.56,225.65,8334.0,225.86,226.33,225.56,225.65,8334.0
2023-07-28 13:30:00,225.54,226.33,224.8,226.23,9706.0,225.54,226.33,224.8,226.23,9706.0
2023-07-28 14:00:00,226.31,226.43,225.77,225.78,35136.0,226.31,226.43,225.77,225.78,35136.0
2023-07-28 14:30:00,225.83,226.09,225.05,226.0,20851.0,225.83,226.09,225.05,226.0,20851.0
2023-07-28 15:00:00,225.9,225.98,224.27,224.68,33830.0,225.9,225.98,224.27,224.68,33830.0
2023-07-28 15:30:00,224.76,226.4,224.74,225.88,45879.0,224.76,226.4,224.74,225.88,45879.0
2023-07-31 09:30:00,227.5,229.4,227.5,228.42,14239.0,227.5,229.4,227.5,228.42,14239.0
2023-07-31 10:00:00,228.59,230.52,228.05,229.56,10764.0,228.59,230.52,228.05,229.56,10764.0
2023-07-31 10:30:00,229.83,230.41,228.42,228.42,15142.0,229.83,230.41,228.42,228.42,15142.0
2023-07-31 11:00:00,228.53,229.95,228.53,229.11,13213.0,228.53,229.95,228.53,229.11,13213.0
2023-07-31 11:30:00,229.72,230.0,227.46,227.48,19590.0,229.72,230.0,227.46,227.48,19590.0
2023-07-31 12:00:00,227.56,228.05,226.97,227.73,3600.0,227.56,228.05,226.97,227.73,3600.0
2023-07-31 12:30:00,227.63,227.82,226.94,227.64,11396.0,227.63,227.82,226.94,227.64,11396.0
2023-07-31 13:00:00,227.46,228.18,226.5,227.17,21606.0,227.46,228.18,226.5,227.17,21606.0
2023-07-31 13:30:00,227.37,227.91,227.19,227.45,6539.0,227.37,227.91,227.19,227.45,6539.0
2023-07-31 14:00:00,227.44,227.87,226.71,227.35,7722.0,227.44,227.87,226.71,227.35,7722.0
2023-07-31 14:30:00,227.24,227.93,227.24,227.81,6392.0,227.24,227.93,227.24,227.81,6392.0
2023-07-31 15:00:00,227.66,228.08,226.9,226.9,12423.0,227.66,228.08,226.9,226.9,12423.0
2023-07-31 15:30:00,227.03,227.34,226.14,226.84,61894.0,227.03,227.34,226.14,226.84,61894.0
2023-08-01 09:30:00,225.22,225.5,222.51,223.67,15355.0,225.22,225.5,222.51,223.67,15355.0
2023-08-01 10:00:00,223.62,224.43,221.59,223.41,15108.0,223.62,224.43,221.59,223.41,15108.0
2023-08-01 10:30:00,222.92,224.88,222.92,224.57,16219.0,222.92,224.88,222.92,224.57,16219.0
2023-08-01 11:00:00,224.82,225.0,223.88,224.96,17102.0,224.82,225.0,223.88,224.96,17102.0
2023-08-01 11:30:00,225.52,225.52,224.74,225.24,8863.0,225.52,225.52,224.74,225.24,8863.0
2023-08-01 12:00:00,225.12,225.66,224.68,225.22,8800.0,225.12,225.66,224.68,225.22,8800.0
2023-08-01 12:30:00,225.14,226.41,225.02,225.89,9282.0,225.14,226.41,225.02,225.89,9282.0
2023-08-01 13:00:00,225.99,226.1,225.38,225.53,5885.0,225.99,226.1,225.38,225.53,5885.0
2023-08-01 13:30:00,225.38,226.34,225.22,226.05,6958.0,225.38,226.34,225.22,226.05,6958.0
2023-08-01 14:00:00,226.02,226.65,225.66,225.7,14300.0,226.02,226.65,225.66,225.7,14300.0
2023-08-01 14:30:00,225.91,226.55,225.84,226.24,5200.0,225.91,226.55,225.84,226.24,5200.0
2023-08-01 15:00:00,226.21,226.69,225.91,226.29,9967.0,226.21,226.69,225.91,226.29,9967.0
2023-08-01 15:30:00,226.39,227.24,226.04,226.62,36223.0,226.39,227.24,226.04,226.62,36223.0
2023-08-02 09:30:00,220.76,220.76,214.05,214.34,46513.0,220.76,220.76,214.05,214.34,46513.0
2023-08-02 10:00:00,214.88,215.41,212.85,212.85,37439.0,214.88,215.41,212.85,212.85,37439.0
2023-08-02 10:30:00,212.82,213.11,208.42,208.92,28459.0,212.82,213.11,208.42,208.92,28459.0
2023-08-02 11:00:00,208.76,209.76,207.08,207.7,24950.0,208.76,209.76,207.08,207.7,24950.0
2023-08-02 11:30:00,207.77,208.15,206.72,207.18,19184.0,207.77,208.15,206.72,207.18,19184.0
2023-08-02 12:00:00,207.18,209.14,206.16,208.83,14813.0,207.18,209.14,206.16,208.83,14813.0
2023-08-02 12:30:00,209.04,210.4,208.21,208.58,16310.0,209.04,210.4,208.21,208.58,16310.0
2023-08-02 13:00:00,208.51,210.19,208.37,209.38,12148.0,208.51,210.19,208.37,209.38,12148.0
2023-08-02 13:30:00,209.56,210.04,207.58,208.65,14693.0,209.56,210.04,207.58,208.65,14693.0
2023-08-02 14:00:00,208.49,210.87,208.34,209.24,19315.0,208.49,210.87,208.34,209.24,19315.0
2023-08-02 14:30:00,208.93,211.24,208.87,211.24,18388.0,208.93,211.24,208.87,211.24,18388.0
2023-08-02 15:00:00,211.28,212.13,210.34,211.21,21954.0,211.28,212.13,210.34,211.21,21954.0
2023-08-02 15:30:00,211.22,213.22,211.22,212.9,66136.0,211.22,213.22,211.22,212.9,66136.0
2023-08-03 09:30:00,212.69,217.13,212.69,215.19,18769.0,212.69,217.13,212.69,215.19,18769.0
2023-08-03 10:00:00,215.5,215.99,212.03,212.56,9561.0,215.5,215.99,212.03,212.56,9561.0
2023-08-03 10:30:00,212.38,213.98,212.38,213.28,13678.0,212.38,213.98,212.38,213.28,13678.0
2023-08-03 11:00:00,213.08,213.28,212.64,212.78,6878.0,213.08,213.28,212.64,212.78,6878.0
2023-08-03 11:30:00,212.76,213.15,211.98,211.98,11750.0,212.76,213.15,211.98,211.98,11750.0
2023-08-03 12:00:00,211.76,212.32,211.0,212.03,8128.0,211.76,212.32,211.0,212.03,8128.0
2023-08-03 12:30:00,211.97,213.14,211.79,212.86,8631.0,211.97,213.14,211.79,212.86,8631.0
2023-08-03 13:00:00,212.9,213.34,212.33,212.85,6424.0,212.9,213.34,212.33,212.85,6424.0
2023-08-03 13:30:00,212.77,212.78,211.08,211.64,14263.0,212.77,212.78,211.08,211.64,14263.0
2023-08-03 14:00:00,211.81,212.68,211.49,212.5,9685.0,211.81,212.68,211.49,212.5,9685.0
2023-08-03 14:30:00,212.45,213.22,211.99,213.12,19188.0,212.45,213.22,211.99,213.12,19188.0
2023-08-03 15:00:00,213.04,213.07,212.61,212.75,17108.0,213.04,213.07,212.61,212.75,17108.0
2023-08-03 15:30:00,212.74,212.97,211.88,212.75,109185.0,212.74,212.97,211.88,212.75,109185.0
2023-08-04 09:30:00,207.87,210.0,201.01,202.15,65713.0,207.87,210.0,201.01,202.15,65713.0
2023-08-04 10:00:00,202.13,204.24,199.7,202.91,37086.0,202.13,204.24,199.7,202.91,37086.0
2023-08-04 10:30:00,202.91,204.35,202.41,204.27,27929.0,202.91,204.35,202.41,204.27,27929.0
2023-08-04 11:00:00,204.24,206.28,203.21,203.59,20496.0,204.24,206.28,203.21,203.59,20496.0
2023-08-04 11:30:00,203.69,204.88,202.2,203.78,20573.0,203.69,204.88,202.2,203.78,20573.0
2023-08-04 12:00:00,204.02,204.62,203.86,204.25,12081.0,204.02,204.62,203.86,204.25,12081.0
2023-08-04 12:30:00,203.99,204.16,201.62,201.62,15444.0,203.99,204.16,201.62,201.62,15444.0
2023-08-04 13:00:00,201.64,202.24,201.3,201.56,16086.0,201.64,202.24,201.3,201.56,16086.0
2023-08-04 13:30:00,201.49,203.77,201.48,203.51,23633.0,201.49,203.77,201.48,203.51,23633.0
2023-08-04 14:00:00,203.53,206.54,203.19,205.96,35850.0,203.53,206.54,203.19,205.96,35850.0
2023-08-04 14:30:00,206.13,206.9,204.82,205.66,34049.0,206.13,206.9,204.82,205.66,34049.0
2023-08-04 15:00:00,205.31,205.92,204.88,205.71,36633.0,205.31,205.92,204.88,205.71,36633.0
2023-08-04 15:30:00,205.64,206.48,205.22,206.27,121934.0,205.64,206.48,205.22,206.27,121934.0
2023-08-07 09:30:00,205.99,208.79,205.57,207.64,22281.0,205.99,208.79,205.57,207.64,22281.0
2023-08-07 10:00:00,207.62,209.8,206.78,209.8,10605.0,207.62,209.8,206.78,209.8,10605.0
2023-08-07 10:30:00,209.78,210.68,207.39,207.73,55957.0,209.78,210.68,207.39,207.73,55957.0
2023-08-07 11:00:00,207.28,207.28,205.65,205.65,13266.0,207.28,207.28,205.65,205.65,13266.0
2023-08-07 11:30:00,205.79,206.14,205.41,205.84,8375.0,205.79,206.14,205.41,205.84,8375.0
2023-08-07 12:00:00,205.82,207.72,205.72,207.18,9861.0,205.82,207.72,205.72,207.18,9861.0
2023-08-07 12:30:00,206.83,207.85,206.67,207.18,4922.0,206.83,207.85,206.67,207.18,4922.0
2023-08-07 13:00:00,207.24,207.49,206.73,206.99,9408.0,207.24,207.49,206.73,206.99,9408.0
2023-08-07 13:30:00,207.0,208.1,206.77,208.09,19408.0,207.0,208.1,206.77,208.09,19408.0
2023-08-07 14:00:00,208.1,208.59,207.4,207.47,8239.0,208.1,208.59,207.4,207.47,8239.0
2023-08-07 14:30:00,207.67,208.0,207.44,207.75,3790.0,207.67,208.0,207.44,207.75,3790.0
2023-08-07 15:00:00,207.86,208.09,207.34,207.61,16918.0,207.86,208.09,207.34,207.61,16918.0
2023-08-07 15:30:00,207.47,208.35,206.75,208.05,56509.0,207.47,208.35,206.75,208.05,56509.0
2023-08-08 09:30:00,205.4,206.55,202.34,202.34,13155.0,205.4,206.55,202.34,202.34,13155.0
2023-08-08 10:00:00,202.14,202.14,199.41,200.17,8840.0,202.14,202.14,199.41,200.17,8840.0
2023-08-08 10:30:00,200.19,200.63,198.07,198.38,9162.0,200.19,200.63,198.07,198.38,9162.0
2023-08-08 11:00:00,198.15,198.86,197.28,198.86,8821.0,198.15,198.86,197.28,198.86,8821.0
2023-08-08 11:30:00,198.78,199.96,198.7,199.46,12926.0,198.78,199.96,198.7,199.46,12926.0
2023-08-08 12:00:00,200.0,200.0,199.28,199.84,2000.0,200.0,200.0,199.28,199.84,2000.0
2023-08-08 12:30:00,200.02,200.19,199.32,199.47,7002.0,200.02,200.19,199.32,199.47,7002.0
2023-08-08 13:00:00,199.8,199.85,199.28,199.48,4900.0,199.8,199.85,199.28,199.48,4900.0
2023-08-08 13:30:00,199.7,200.65,199.7,200.21,3101.0,199.7,200.65,199.7,200.21,3101.0
2023-08-08 14:00:00,199.99,200.52,199.73,199.96,3747.0,199.99,200.52,199.73,199.96,3747.0
2023-08-08 14:30:00,199.75,200.75,199.2,200.74,4706.0,199.75,200.75,199.2,200.74,4706.0
2023-08-08 15:00:00,200.35,200.71,200.22,200.44,5924.0,200.35,200.71,200.22,200.44,5924.0
2023-08-08 15:30:00,200.35,201.02,199.99,200.46,30131.0,200.35,201.02,199.99,200.46,30131.0
2023-08-09 09:30:00,199.54,200.67,197.36,198.41,6886.0,199.54,200.67,197.36,198.41,6886.0
2023-08-09 10:00:00,198.43,199.43,197.95,199.39,8603.0,198.43,199.43,197.95,199.39,8603.0
2023-08-09 10:30:00,199.35,200.29,198.8,198.8,9925.0,199.35,200.29,198.8,198.8,9925.0
2023-08-09 11:00:00,198.49,199.0,197.86,198.75,9937.0,198.49,199.0,197.86,198.75,9937.0
2023-08-09 11:30:00,198.73,199.29,198.24,198.3,7160.0,198.73,199.29,198.24,198.3,7160.0
2023-08-09 12:00:00,198.73,199.44,198.49,199.18,7056.0,198.73,199.44,198.49,199.18,7056.0
2023-08-09 12:30:00,198.95,199.61,198.92,199.26,5248.0,198.95,199.61,198.92,199.26,5248.0
2023-08-09 13:00:00,199.28,199.86,199.04,199.83,3498.0,199.28,199.86,199.04,199.83,3498.0
2023-08-09 13:30:00,200.02,200.08,199.34,199.62,3232.0,200.02,200.08,199.34,199.62,3232.0
2023-08-09 14:00:00,199.75,200.13,199.68,199.82,5546.0,199.75,200.13,199.68,199.82,5546.0
2023-08-09 14:30:00,200.07,201.24,199.9,200.78,24780.0,200.07,201.24,199.9,200.78,24780.0
2023-08-09 15:00:00,200.79,201.64,200.6,201.34,12870.0,200.79,201.64,200.6,201.34,12870.0
2023-08-09 15:30:00,201.35,201.79,199.94,200.7,74989.0,201.35,201.79,199.94,200.7,74989.0
2023-08-10 09:30:00,202.11,205.72,202.04,204.91,15844.0,202.11,205.72,202.04,204.91,15844.0
2023-08-10 10:00:00,205.02,205.39,202.63,202.83,13736.0,205.02,205.39,202.63,202.83,13736.0
2023-08-10 10:30:00,202.97,203.49,202.4,202.78,30693.0,202.97,203.49,202.4,202.78,30693.0
2023-08-10 11:00:00,202.22,203.0,201.63,202.46,5819.0,202.22,203.0,201.63,202.46,5819.0
2023-08-10 11:30:00,202.64,203.89,202.07,202.55,5500.0,202.64,203.89,202.07,202.55,5500.0
2023-08-10 12:00:00,202.81,204.02,202.45,204.02,4700.0,202.81,204.02,202.45,204.02,4700.0
2023-08-10 12:30:00,204.0,204.77,204.0,204.04,2594.0,204.0,204.77,204.0,204.04,2594.0
2023-08-10 13:00:00,203.81,204.03,203.43,203.48,3500.0,203.81,204.03,203.43,203.48,3500.0
2023-08-10 13:30:00,203.34,204.0,202.54,203.36,7981.0,203.34,204.0,202.54,203.36,7981.0
2023-08-10 14:00:00,203.43,204.03,203.26,204.03,4315.0,203.43,204.03,203.26,204.03,4315.0
2023-08-10 14:30:00,204.17,204.32,203.37,203.68,5707.0,204.17,204.32,203.37,203.68,5707.0
2023-08-10 15:00:00,203.69,203.82,203.23,203.43,9133.0,203.69,203.82,203.23,203.43,9133.0
2023-08-10 15:30:00,203.46,203.66,202.89,203.46,40591.0,203.46,203.66,202.89,203.46,40591.0
2023-08-11 09:30:00,201.55,203.95,201.55,203.95,2411.0,201.55,203.95,201.55,203.95,2411.0
2023-08-11 10:00:00,203.13,203.92,201.76,203.3,13614.0,203.13,203.92,201.76,203.3,13614.0
2023-08-11 10:30:00,203.02,203.61,202.6,203.28,48100.0,203.02,203.61,202.6,203.28,48100.0
2023-08-11 11:00:00,203.38,203.46,201.58,201.58,1600.0,203.38,203.46,201.58,201.58,1600.0
2023-08-11 11:30:00,201.65,201.7,200.87,201.7,1500.0,201.65,201.7,200.87,201.7,1500.0
2023-08-11 12:00:00,202.12,202.33,201.62,202.12,3900.0,202.12,202.33,201.62,202.12,3900.0
2023-08-11 12:30:00,201.9,202.08,201.41,202.08,2650.0,201.9,202.08,201.41,202.08,2650.0
2023-08-11 13:00:00,202.23,202.7,202.15,202.28,2700.0,202.23,202.7,202.15,202.28,2700.0
2023-08-11 13:30:00,202.13,202.26,201.83,201.84,1100.0,202.13,202.26,201.83,201.84,1100.0
2023-08-11 14:00:00,201.57,202.01,201.5,201.78,8432.0,201.57,202.01,201.5,201.78,8432.0
2023-08-11 14:30:00,202.0,202.38,201.76,202.28,2408.0,202.0,202.38,201.76,202.28,2408.0
2023-08-11 15:00:00,202.21,202.52,201.77,202.49,4800.0,202.21,202.52,201.77,202.49,4800.0
2023-08-11 15:30:00,202.45,202.54,201.5,201.75,15769.0,202.45,202.54,201.5,201.75,15769.0
2023-08-14 09:30:00,199.91,202.06,199.18,201.25,6949.0,199.91,202.06,199.18,201.25,6949.0
2023-08-14 10:00:00,200.66,201.87,200.48,201.34,4025.0,200.66,201.87,200.48,201.34,4025.0
2023-08-14 10:30:00,201.46,202.53,201.37,202.31,2887.0,201.46,202.53,201.37,202.31,2887.0
2023-08-14 11:00:00,202.39,202.39,201.17,201.52,2297.0,202.39,202.39,201.17,201.52,2297.0
2023-08-14 11:30:00,201.68,201.79,201.36,201.75,2300.0,201.68,201.79,201.36,201.75,2300.0
2023-08-14 12:00:00,202.04,202.04,200.97,201.17,1310.0,202.04,202.04,200.97,201.17,1310.0
2023-08-14 12:30:00,201.38,201.38,200.73,200.78,3956.0,201.38,201.38,200.73,200.78,3956.0
2023-08-14 13:00:00,201.12,201.2,200.78,200.78,845.0,201.12,201.2,200.78,200.78,845.0
2023-08-14 13:30:00,200.91,201.0,200.22,200.59,6021.0,200.91,201.0,200.22,200.59,6021.0
2023-08-14 14:00:00,200.49,200.54,200.0,200.2,9720.0,200.49,200.54,200.0,200.2,9720.0
2023-08-14 14:30:00,200.23,200.87,200.09,200.71,5914.0,200.23,200.87,200.09,200.71,5914.0
2023-08-14 15:00:00,200.88,201.46,200.83,201.0,9805.0,200.88,201.46,200.83,201.0,9805.0
2023-08-14 15:30:00,201.12,201.24,200.04,200.54,45249.0,201.12,201.24,200.04,200.54,45249.0
2023-08-15 09:30:00,198.44,199.3,196.17,197.01,12911.0,198.44,199.3,196.17,197.01,12911.0
2023-08-15 10:00:00,196.67,197.36,196.29,196.58,11797.0,196.67,197.36,196.29,196.58,11797.0
2023-08-15 10:30:00,196.59,197.3,196.28,197.14,7879.0,196.59,197.3,196.28,197.14,7879.0
2023-08-15 11:00:00,196.84,198.0,196.84,197.66,9801.0,196.84,198.0,196.84,197.66,9801.0
2023-08-15 11:30:00,197.47,197.8,196.9,196.96,8647.0,197.47,197.8,196.9,196.96,8647.0
2023-08-15 12:00:00,197.06,197.07,196.15,196.39,7026.0,197.06,197.07,196.15,196.39,7026.0
2023-08-15 12:30:00,196.35,196.42,194.93,195.65,15021.0,196.35,196.42,194.93,195.65,15021.0
2023-08-15 13:00:00,195.54,196.4,195.54,196.13,6293.0,195.54,196.4,195.54,196.13,6293.0
2023-08-15 13:30:00,196.05,196.38,195.72,196.0,6493.0,196.05,196.38,195.72,196.0,6493.0
2023-08-15 14:00:00,196.13,196.13,194.13,194.41,20338.0,196.13,196.13,194.13,194.41,20338.0
2023-08-15 14:30:00,194.37,194.82,194.1,194.16,14117.0,194.37,194.82,194.1,194.16,14117.0
2023-08-15 15:00:00,194.37,194.57,194.03,194.38,9972.0,194.37,194.57,194.03,194.38,9972.0
2023-08-15 15:30:00,194.38,194.87,194.03,194.83,46040.0,194.38,194.87,194.03,194.83,46040.0
2023-08-16 09:30:00,193.78,194.4,193.41,193.6,6347.0,193.78,194.4,193.41,193.6,6347.0
2023-08-16 10:00:00,193.68,195.24,193.3,194.89,7124.0,193.68,195.24,193.3,194.89,7124.0
2023-08-16 10:30:00,195.14,195.4,194.79,195.24,6600.0,195.14,195.4,194.79,195.24,6600.0
2023-08-16 11:00:00,195.06,195.47,194.94,195.16,4219.0,195.06,195.47,194.94,195.16,4219.0
2023-08-16 11:30:00,195.22,195.78,195.11,195.43,9238.0,195.22,195.78,195.11,195.43,9238.0
2023-08-16 12:00:00,195.6,195.91,194.81,195.0,38172.0,195.6,195.91,194.81,195.0,38172.0
2023-08-16 12:30:00,195.01,195.01,194.01,194.59,4508.0,195.01,195.01,194.01,194.59,4508.0
2023-08-16 13:00:00,194.67,195.79,194.67,195.78,7692.0,194.67,195.79,194.67,195.78,7692.0
2023-08-16 13:30:00,195.97,196.72,195.97,196.72,3335.0,195.97,196.72,195.97,196.72,3335.0
2023-08-16 14:00:00,196.39,196.47,195.72,196.47,2486.0,196.39,196.47,195.72,196.47,2486.0
2023-08-16 14:30:00,196.28,196.28,195.39,195.85,4857.0,196.28,196.28,195.39,195.85,4857.0
2023-08-16 15:00:00,195.94,195.94,195.04,195.45,3305.0,195.94,195.94,195.04,195.45,3305.0
2023-08-16 15:30:00,195.35,196.07,195.01,195.55,40619.0,195.35,196.07,195.01,195.55,40619.0
2023-08-17 09:30:00,194.99,194.99,193.09,193.93,14253.0,194.99,194.99,193.09,193.93,14253.0
2023-08-17 10:00:00,193.23,193.9,192.03,193.22,9044.0,193.23,193.9,192.03,193.22,9044.0
2023-08-17 10:30:00,193.58,194.09,192.59,193.93,8121.0,193.58,194.09,192.59,193.93,8121.0
2023-08-17 11:00:00,193.73,194.4,192.28,193.51,13084.0,193.73,194.4,192.28,193.51,13084.0
2023-08-17 11:30:00,193.46,193.51,192.86,193.31,4448.0,193.46,193.51,192.86,193.31,4448.0
2023-08-17 12:00:00,193.2,193.44,192.89,193.37,3755.0,193.2,193.44,192.89,193.37,3755.0
2023-08-17 12:30:00,193.39,194.65,193.19,194.38,7113.0,193.39,194.65,193.19,194.38,7113.0
2023-08-17 13:00:00,194.59,194.61,193.39,193.5,14793.0,194.59,194.61,193.39,193.5,14793.0
2023-08-17 13:30:00,193.44,193.82,193.2,193.81,8886.0,193.44,193.82,193.2,193.81,8886.0
2023-08-17 14:00:00,194.08,194.08,192.76,192.8,14507.0,194.08,194.08,192.76,192.8,14507.0
2023-08-17 14:30:00,192.8,193.03,191.97,191.97,5542.0,192.8,193.03,191.97,191.97,5542.0
2023-08-17 15:00:00,192.21,192.77,191.99,192.28,16329.0,192.21,192.77,191.99,192.28,16329.0
2023-08-17 15:30:00,192.33,192.89,191.64,191.74,71464.0,192.33,192.89,191.64,191.74,71464.0
2023-08-18 09:30:00,188.97,191.99,188.87,191.74,6991.0,188.97,191.99,188.87,191.74,6991.0
2023-08-18 10:00:00,191.65,191.65,190.15,190.49,9594.0,191.65,191.65,190.15,190.49,9594.0
2023-08-18 10:30:00,190.46,192.25,190.46,191.59,13155.0,190.46,192.25,190.46,191.59,13155.0
2023-08-18 11:00:00,191.63,191.9,190.56,190.63,3650.0,191.63,191.9,190.56,190.63,3650.0
2023-08-18 11:30:00,190.75,191.57,190.29,191.42,4581.0,190.75,191.57,190.29,191.42,4581.0
2023-08-18 12:00:00,191.37,191.37,190.59,190.78,2375.0,191.37,191.37,190.59,190.78,2375.0
2023-08-18 12:30:00,190.8,191.21,190.34,191.13,2400.0,190.8,191.21,190.34,191.13,2400.0
2023-08-18 13:00:00,191.0,191.25,190.58,190.85,3898.0,191.0,191.25,190.58,190.85,3898.0
2023-08-18 13:30:00,190.74,191.47,190.58,191.47,4039.0,190.74,191.47,190.58,191.47,4039.0
2023-08-18 14:00:00,191.47,192.31,191.41,192.03,7030.0,191.47,192.31,191.41,192.03,7030.0
2023-08-18 14:30:00,192.03,192.17,191.55,191.55,12279.0,192.03,192.17,191.55,191.55,12279.0
2023-08-18 15:00:00,191.72,192.01,191.5,191.93,7813.0,191.72,192.01,191.5,191.93,7813.0
2023-08-18 15:30:00,191.94,191.98,191.35,191.43,29775.0,191.94,191.98,191.35,191.43,29775.0
2023-08-21 09:30:00,191.87,193.42,191.51,192.84,13398.0,191.87,193.42,191.51,192.84,13398.0
2023-08-21 10:00:00,192.63,193.58,191.65,191.7,8551.0,192.63,193.58,191.65,191.7,8551.0
2023-08-21 10:30:00,191.66,191.97,191.48,191.49,5418.0,191.66,191.97,191.48,191.49,5418.0
2023-08-21 11:00:00,191.7,191.79,191.15,191.5,6471.0,191.7,191.79,191.15,191.5,6471.0
2023-08-21 11:30:00,191.43,191.64,191.11,191.3,8358.0,191.43,191.64,191.11,191.3,8358.0
2023-08-21 12:00:00,191.44,193.17,191.14,193.07,10674.0,191.44,193.17,191.14,193.07,10674.0
2023-08-21 12:30:00,193.08,193.08,192.1,192.33,4560.0,193.08,193.08,192.1,192.33,4560.0
2023-08-21 13:00:00,192.15,193.21,192.08,192.97,15328.0,192.15,193.21,192.08,192.97,15328.0
2023-08-21 13:30:00,192.97,193.3,192.81,193.07,3932.0,192.97,193.3,192.81,193.07,3932.0
2023-08-21 14:00:00,192.95,193.31,192.46,193.03,17549.0,192.95,193.31,192.46,193.03,17549.0
2023-08-21 14:30:00,192.86,193.33,192.46,193.13,12126.0,192.86,193.33,192.46,193.13,12126.0
2023-08-21 15:00:00,193.24,193.58,193.02,193.02,15324.0,193.24,193.58,193.02,193.02,15324.0
2023-08-21 15:30:00,193.12,194.3,192.98,193.95,51757.0,193.12,194.3,192.98,193.95,51757.0
2023-08-22 09:30:00,195.44,196.84,195.21,195.97,6953.0,195.44,196.84,195.21,195.97,6953.0
2023-08-22 10:00:00,195.75,195.79,194.0,194.25,6758.0,195.75,195.79,194.0,194.25,6758.0
2023-08-22 10:30:00,193.89,195.63,193.23,195.4,10358.0,193.89,195.63,193.23,195.4,10358.0
2023-08-22 11:00:00,195.41,195.64,194.27,194.42,6849.0,195.41,195.64,194.27,194.42,6849.0
2023-08-22 11:30:00,193.91,194.44,193.37,194.03,8074.0,193.91,194.44,193.37,194.03,8074.0
2023-08-22 12:00:00,193.77,194.16,193.25,194.14,7461.0,193.77,194.16,193.25,194.14,7461.0
2023-08-22 12:30:00,194.09,195.18,193.9,195.05,5749.0,194.09,195.18,193.9,195.05,5749.0
2023-08-22 13:00:00,195.21,195.21,193.97,194.83,8041.0,195.21,195.21,193.97,194.83,8041.0
2023-08-22 13:30:00,194.8,194.8,193.9,194.58,6708.0,194.8,194.8,193.9,194.58,6708.0
2023-08-22 14:00:00,194.38,194.74,193.77,194.17,15679.0,194.38,194.74,193.77,194.17,15679.0
2023-08-22 14:30:00,194.17,194.66,194.06,194.48,7431.0,194.17,194.66,194.06,194.48,7431.0
2023-08-22 15:00:00,194.55,195.27,194.55,195.27,10025.0,194.55,195.27,194.55,195.27,10025.0
2023-08-22 15:30:00,195.37,195.37,194.06,194.66,32606.0,195.37,195.37,194.06,194.66,32606.0
2023-08-23 09:30:00,195.55,197.61,194.6,197.34,10826.0,195.55,197.61,194.6,197.34,10826.0
2023-08-23 10:00:00,197.35,197.48,196.9,197.48,2220.0,197.35,197.48,196.9,197.48,2220.0
2023-08-23 10:30:00,197.59,197.82,197.33,197.64,3476.0,197.59,197.82,197.33,197.64,3476.0
2023-08-23 11:00:00,197.83,198.72,197.62,198.67,3187.0,197.83,198.72,197.62,198.67,3187.0
2023-08-23 11:30:00,198.68,199.41,198.27,199.41,3548.0,198.68,199.41,198.27,199.41,3548.0
2023-08-23 12:00:00,199.57,199.86,199.13,199.7,5481.0,199.57,199.86,199.13,199.7,5481.0
2023-08-23 12:30:00,199.77,200.45,199.77,200.41,5529.0,199.77,200.45,199.77,200.41,5529.0
2023-08-23 13:00:00,200.35,200.49,199.77,199.99,3748.0,200.35,200.49,199.77,199.99,3748.0
2023-08-23 13:30:00,199.98,200.22,199.8,200.09,6509.0,199.98,200.22,199.8,200.09,6509.0
2023-08-23 14:00:00,200.06,200.19,199.87,200.09,6276.0,200.06,200.19,199.87,200.09,6276.0
2023-08-23 14:30:00,200.0,200.63,199.88,200.59,9702.0,200.0,200.63,199.88,200.59,9702.0
2023-08-23 15:00:00,200.53,200.68,199.84,200.36,7853.0,200.53,200.68,199.84,200.36,7853.0
2023-08-23 15:30:00,200.29,200.3,199.56,199.97,25643.0,200.29,200.3,199.56,199.97,25643.0
2023-08-24 09:30:00,200.81,201.46,199.05,199.57,6552.0,200.81,201.46,199.05,199.57,6552.0
2023-08-24 10:00:00,199.66,199.66,197.93,197.93,2429.0,199.66,199.66,197.93,197.93,2429.0
2023-08-24 10:30:00,197.03,197.73,195.86,195.86,9550.0,197.03,197.73,195.86,195.86,9550.0
2023-08-24 11:00:00,194.96,195.15,194.61,195.0,2358.0,194.96,195.15,194.61,195.0,2358.0
2023-08-24 11:30:00,194.84,194.98,194.37,194.59,2231.0,194.84,194.98,194.37,194.59,2231.0
2023-08-24 12:00:00,194.5,196.41,194.5,196.41,2156.0,194.5,196.41,194.5,196.41,2156.0
2023-08-24 12:30:00,196.31,196.81,196.05,196.66,2329.0,196.31,196.81,196.05,196.66,2329.0
2023-08-24 13:00:00,196.33,196.71,195.85,195.86,1977.0,196.33,196.71,195.85,195.86,1977.0
2023-08-24 13:30:00,195.97,196.04,195.65,195.83,2112.0,195.97,196.04,195.65,195.83,2112.0
2023-08-24 14:00:00,195.95,196.2,195.72,196.2,2258.0,195.95,196.2,195.72,196.2,2258.0
2023-08-24 14:30:00,196.33,196.62,195.97,196.5,2179.0,196.33,196.62,195.97,196.5,2179.0
2023-08-24 15:00:00,196.58,196.58,196.02,196.02,2161.0,196.58,196.58,196.02,196.02,2161.0
2023-08-24 15:30:00,196.07,196.18,195.14,195.34,7922.0,196.07,196.18,195.14,195.34,7922.0
2023-08-25 09:30:00,196.46,198.02,196.46,197.89,3915.0,196.46,198.02,196.46,197.89,3915.0
2023-08-25 10:00:00,197.98,198.42,195.27,195.28,5718.0,197.98,198.42,195.27,195.28,5718.0
2023-08-25 10:30:00,195.67,196.38,194.54,194.54,4120.0,195.67,196.38,194.54,194.54,4120.0
2023-08-25 11:00:00,194.2,195.23,193.52,195.23,2944.0,194.2,195.23,193.52,195.23,2944.0
2023-08-25 11:30:00,195.03,195.65,194.76,195.4,1371.0,195.03,195.65,194.76,195.4,1371.0
2023-08-25 12:00:00,195.26,196.28,195.26,196.16,1900.0,195.26,196.28,195.26,196.16,1900.0
2023-08-25 12:30:00,196.26,196.56,196.04,196.46,2472.0,196.26,196.56,196.04,196.46,2472.0
2023-08-25 13:00:00,196.39,196.56,196.12,196.36,1331.0,196.39,196.56,196.12,196.36,1331.0
2023-08-25 13:30:00,195.92,196.54,195.92,196.54,1000.0,195.92,196.54,195.92,196.54,1000.0
2023-08-25 14:00:00,197.02,197.76,196.72,197.76,5127.0,197.02,197.76,196.72,197.76,5127.0
2023-08-25 14:30:00,197.93,198.11,197.82,197.83,2350.0,197.93,198.11,197.82,197.83,2350.0
2023-08-25 15:00:00,198.31,199.1,198.26,198.98,5370.0,198.31,199.1,198.26,198.98,5370.0
2023-08-25 15:30:00,198.95,198.95,197.95,198.1,33863.0,198.95,198.95,197.95,198.1,33863.0
2023-08-28 09:30:00,198.55,201.06,198.17,199.84,17768.0,198.55,201.06,198.17,199.84,17768.0
2023-08-28 10:00:00,199.09,200.34,198.96,200.34,10341.0,199.09,200.34,198.96,200.34,10341.0
2023-08-28 10:30:00,200.37,200.75,199.79,200.21,7229.0,200.37,200.75,199.79,200.21,7229.0
2023-08-28 11:00:00,200.25,200.78,199.93,200.41,10674.0,200.25,200.78,199.93,200.41,10674.0
2023-08-28 11:30:00,200.62,200.62,199.2,199.49,10661.0,200.62,200.62,199.2,199.49,10661.0
2023-08-28 12:00:00,199.64,200.44,199.48,200.42,6961.0,199.64,200.44,199.48,200.42,6961.0
2023-08-28 12:30:00,200.43,201.27,200.38,200.64,3987.0,200.43,201.27,200.38,200.64,3987.0
2023-08-28 13:00:00,200.86,200.94,200.32,200.94,5924.0,200.86,200.94,200.32,200.94,5924.0
2023-08-28 13:30:00,200.97,200.98,199.65,199.69,6126.0,200.97,200.98,199.65,199.69,6126.0
2023-08-28 14:00:00,199.43,199.7,199.22,199.25,3385.0,199.43,199.7,199.22,199.25,3385.0
2023-08-28 14:30:00,199.31,200.19,199.31,199.99,5957.0,199.31,200.19,199.31,199.99,5957.0
2023-08-28 15:00:00,199.92,200.15,199.67,200.03,11164.0,199.92,200.15,199.67,200.03,11164.0
2023-08-28 15:30:00,200.05,200.37,199.59,200.0,30271.0,200.05,200.37,199.59,200.0,30271.0
2023-08-29 09:30:00,200.42,200.42,199.01,199.2,10605.0,200.42,200.42,199.01,199.2,10605.0
2023-08-29 10:00:00,199.52,200.33,199.18,199.97,7444.0,199.52,200.33,199.18,199.97,7444.0
2023-08-29 10:30:00,200.16,201.11,199.84,199.96,14381.0,200.16,201.11,199.84,199.96,14381.0
2023-08-29 11:00:00,199.93,199.93,198.91,199.69,5300.0,199.93,199.93,198.91,199.69,5300.0
2023-08-29 11:30:00,199.56,200.19,199.4,199.52,3754.0,199.56,200.19,199.4,199.52,3754.0
2023-08-29 12:00:00,199.64,200.53,199.48,200.5,8688.0,199.64,200.53,199.48,200.5,8688.0
2023-08-29 12:30:00,200.26,200.6,199.91,200.54,8203.0,200.26,200.6,199.91,200.54,8203.0
2023-08-29 13:00:00,200.49,201.06,200.2,200.85,4078.0,200.49,201.06,200.2,200.85,4078.0
2023-08-29 13:30:00,200.77,201.26,200.74,200.95,4999.0,200.77,201.26,200.74,200.95,4999.0
2023-08-29 14:00:00,200.97,201.01,200.67,200.8,4535.0,200.97,201.01,200.67,200.8,4535.0
2023-08-29 14:30:00,200.72,201.11,199.96,200.07,11566.0,200.72,201.11,199.96,200.07,11566.0
2023-08-29 15:00:00,200.07,200.66,199.85,200.03,21064.0,200.07,200.66,199.85,200.03,21064.0
2023-08-29 15:30:00,200.01,200.76,199.49,200.33,39968.0,200.01,200.76,199.49,200.33,39968.0
2023-08-30 09:30:00,200.98,201.74,200.07,201.74,8387.0,200.98,201.74,200.07,201.74,8387.0
2023-08-30 10:00:00,201.5,201.99,199.92,200.33,4181.0,201.5,201.99,199.92,200.33,4181.0
2023-08-30 10:30:00,200.14,201.02,200.1,200.93,4834.0,200.14,201.02,200.1,200.93,4834.0
2023-08-30 11:00:00,200.76,200.84,200.47,200.74,4249.0,200.76,200.84,200.47,200.74,4249.0
2023-08-30 11:30:00,200.9,201.29,200.38,200.49,5634.0,200.9,201.29,200.38,200.49,5634.0
2023-08-30 12:00:00,200.49,200.49,199.5,199.5,3902.0,200.49,200.49,199.5,199.5,3902.0
2023-08-30 12:30:00,199.73,199.73,199.26,199.36,3411.0,199.73,199.73,199.26,199.36,3411.0
2023-08-30 13:00:00,199.36,201.05,199.2,200.8,6691.0,199.36,201.05,199.2,200.8,6691.0
2023-08-30 13:30:00,200.65,201.32,200.65,200.95,8935.0,200.65,201.32,200.65,200.95,8935.0
2023-08-30 14:00:00,200.96,202.35,200.77,201.49,14404.0,200.96,202.35,200.77,201.49,14404.0
2023-08-30 14:30:00,201.3,202.02,200.95,201.66,9501.0,201.3,202.02,200.95,201.66,9501.0
2023-08-30 15:00:00,201.75,201.83,201.12,201.5,10039.0,201.75,201.83,201.12,201.5,10039.0
2023-08-30 15:30:00,201.56,202.18,201.26,202.03,30040.0,201.56,202.18,201.26,202.03,30040.0
2023-08-31 09:30:00,202.24,205.47,202.24,203.81,6621.0,202.24,205.47,202.24,203.81,6621.0
2023-08-31 10:00:00,203.78,205.13,203.53,203.83,6187.0,203.78,205.13,203.53,203.83,6187.0
2023-08-31 10:30:00,203.29,203.29,202.31,202.75,4027.0,203.29,203.29,202.31,202.75,4027.0
2023-08-31 11:00:00,202.26,202.4,201.25,202.22,11494.0,202.26,202.4,201.25,202.22,11494.0
2023-08-31 11:30:00,202.01,202.18,201.39,202.01,7682.0,202.01,202.18,201.39,202.01,7682.0
2023-08-31 12:00:00,201.6,202.1,200.95,200.95,3223.0,201.6,202.1,200.95,200.95,3223.0
2023-08-31 12:30:00,201.14,201.33,200.53,201.05,4013.0,201.14,201.33,200.53,201.05,4013.0
2023-08-31 13:00:00,201.16,201.38,200.41,200.49,10027.0,201.16,201.38,200.41,200.49,10027.0
2023-08-31 13:30:00,200.63,201.07,200.21,201.07,18294.0,200.63,201.07,200.21,201.07,18294.0
2023-08-31 14:00:00,201.02,201.5,200.8,200.8,4035.0,201.02,201.5,200.8,200.8,4035.0
2023-08-31 14:30:00,200.84,201.29,200.55,200.55,4924.0,200.84,201.29,200.55,200.55,4924.0
2023-08-31 15:00:00,200.51,200.92,200.33,200.46,6819.0,200.51,200.92,200.33,200.46,6819.0
2023-08-31 15:30:00,200.42,201.66,200.02,200.41,49469.0,200.42,201.66,200.02,200.41,49469.0
2023-09-01 09:30:00,202.06,202.89,201.66,202.53,6649.0,202.06,202.89,201.66,202.53,6649.0
2023-09-01 10:00:00,202.81,204.67,202.53,204.5,5999.0,202.81,204.67,202.53,204.5,5999.0
2023-09-01 10:30:00,204.32,205.6,203.9,205.12,6707.0,204.32,205.6,203.9,205.12,6707.0
2023-09-01 11:00:00,205.11,205.18,204.28,205.16,3163.0,205.11,205.18,204.28,205.16,3163.0
2023-09-01 11:30:00,205.16,205.33,203.56,203.78,7122.0,205.16,205.33,203.56,203.78,7122.0
2023-09-01 12:00:00,204.13,204.13,203.63,203.76,2263.0,204.13,204.13,203.63,203.76,2263.0
2023-09-01 12:30:00,204.0,204.29,203.82,204.0,2200.0,204.0,204.29,203.82,204.0,2200.0
2023-09-01 13:00:00,204.04,204.1,203.35,203.35,3136.0,204.04,204.1,203.35,203.35,3136.0
2023-09-01 13:30:00,203.83,203.83,203.09,203.41,2338.0,203.83,203.83,203.09,203.41,2338.0
2023-09-01 14:00:00,203.59,203.83,203.31,203.58,5757.0,203.59,203.83,203.31,203.58,5757.0
2023-09-01 14:30:00,203.59,204.03,203.37,204.0,3232.0,203.59,204.03,203.37,204.0,3232.0
2023-09-01 15:00:00,204.06,204.74,204.03,204.33,5837.0,204.06,204.74,204.03,204.33,5837.0
2023-09-01 15:30:00,204.38,204.58,203.72,203.84,16596.0,204.38,204.58,203.72,203.84,16596.0
2023-09-05 09:30:00,201.81,203.85,200.31,200.66,18566.0,201.81,203.85,200.31,200.66,18566.0
2023-09-05 10:00:00,201.31,201.31,199.48,199.78,12528.0,201.31,201.31,199.48,199.78,12528.0
2023-09-05 10:30:00,199.88,201.83,199.87,201.74,2896.0,199.88,201.83,199.87,201.74,2896.0
2023-09-05 11:00:00,201.89,203.04,201.89,202.16,6940.0,201.89,203.04,201.89,202.16,6940.0
2023-09-05 11:30:00,202.26,203.29,202.14,202.81,6660.0,202.26,203.29,202.14,202.81,6660.0
2023-09-05 12:00:00,203.03,203.1,202.22,202.24,2684.0,203.03,203.1,202.22,202.24,2684.0
2023-09-05 12:30:00,202.37,202.82,202.37,202.38,2215.0,202.37,202.82,202.37,202.38,2215.0
2023-09-05 13:00:00,202.48,203.18,202.36,203.18,3207.0,202.48,203.18,202.36,203.18,3207.0
2023-09-05 13:30:00,203.16,203.53,203.16,203.35,1500.0,203.16,203.53,203.16,203.35,1500.0
2023-09-05 14:00:00,203.49,203.49,203.0,203.0,3846.0,203.49,203.49,203.0,203.0,3846.0
2023-09-05 14:30:00,202.81,203.04,202.53,202.85,2200.0,202.81,203.04,202.53,202.85,2200.0
2023-09-05 15:00:00,202.94,203.14,202.58,202.61,3577.0,202.94,203.14,202.58,202.61,3577.0
2023-09-05 15:30:00,202.69,203.59,202.67,202.67,14684.0,202.69,203.59,202.67,202.67,14684.0
2023-09-06 09:30:00,201.68,202.8,201.66,202.25,12562.0,201.68,202.8,201.66,202.25,12562.0
2023-09-06 10:00:00,201.6,201.6,199.48,200.15,3408.0,201.6,201.6,199.48,200.15,3408.0
2023-09-06 10:30:00,199.55,200.34,199.54,199.8,3040.0,199.55,200.34,199.54,199.8,3040.0
2023-09-06 11:00:00,199.98,201.61,199.71,201.37,7470.0,199.98,201.61,199.71,201.37,7470.0
2023-09-06 11:30:00,201.5,201.57,200.57,200.89,1992.0,201.5,201.57,200.57,200.89,1992.0
2023-09-06 12:00:00,201.15,201.15,200.04,200.12,2178.0,201.15,201.15,200.04,200.12,2178.0
2023-09-06 12:30:00,200.0,200.35,199.72,200.26,2575.0,200.0,200.35,199.72,200.26,2575.0
2023-09-06 13:00:00,200.42,200.82,200.1,200.56,1683.0,200.42,200.82,200.1,200.56,1683.0
2023-09-06 13:30:00,200.67,200.81,200.08,200.34,6608.0,200.67,200.81,200.08,200.34,6608.0
2023-09-06 14:00:00,200.39,200.71,200.24,200.71,1200.0,200.39,200.71,200.24,200.71,1200.0
2023-09-06 14:30:00,200.9,201.4,200.75,201.27,3835.0,200.9,201.4,200.75,201.27,3835.0
2023-09-06 15:00:00,201.07,201.07,200.6,200.61,5882.0,201.07,201.07,200.6,200.61,5882.0
2023-09-06 15:30:00,200.66,201.59,200.23,201.43,23021.0,200.66,201.59,200.23,201.43,23021.0
2023-09-07 09:30:00,199.16,199.98,197.26,197.26,12820.0,199.16,199.98,197.26,197.26,12820.0
2023-09-07 10:00:00,197.27,198.04,196.61,197.55,13607.0,197.27,198.04,196.61,197.55,13607.0
2023-09-07 10:30:00,197.55,199.02,197.34,198.29,23406.0,197.55,199.02,197.34,198.29,23406.0
2023-09-07 11:00:00,198.24,198.24,197.14,197.15,5601.0,198.24,198.24,197.14,197.15,5601.0
2023-09-07 11:30:00,197.1,198.46,197.1,198.14,14290.0,197.1,198.46,197.1,198.14,14290.0
2023-09-07 12:00:00,198.2,199.58,198.2,199.09,14860.0,198.2,199.58,198.2,199.09,14860.0
2023-09-07 12:30:00,199.04,199.59,198.63,198.63,7328.0,199.04,199.59,198.63,198.63,7328.0
2023-09-07 13:00:00,198.39,198.52,198.06,198.06,2600.0,198.39,198.52,198.06,198.06,2600.0
2023-09-07 13:30:00,198.18,198.48,197.58,198.31,4350.0,198.18,198.48,197.58,198.31,4350.0
2023-09-07 14:00:00,198.49,198.64,198.02,198.15,3779.0,198.49,198.64,198.02,198.15,3779.0
2023-09-07 14:30:00,198.03,198.34,198.0,198.2,3037.0,198.03,198.34,198.0,198.2,3037.0
2023-09-07 15:00:00,198.15,198.68,197.96,198.26,4572.0,198.15,198.68,197.96,198.26,4572.0
2023-09-07 15:30:00,198.27,198.69,198.04,198.54,22684.0,198.27,198.69,198.04,198.54,22684.0
2023-09-08 09:30:00,198.99,199.99,197.58,198.0,16105.0,198.99,199.99,197.58,198.0,16105.0
2023-09-08 10:00:00,198.0,198.25,197.36,197.81,5284.0,198.0,198.25,197.36,197.81,5284.0
2023-09-08 10:30:00,197.95,197.95,196.05,196.05,7010.0,197.95,197.95,196.05,196.05,7010.0
2023-09-08 11:00:00,196.1,196.37,195.65,196.37,3216.0,196.1,196.37,195.65,196.37,3216.0
2023-09-08 11:30:00,196.3,196.69,195.72,195.73,3700.0,196.3,196.69,195.72,195.73,3700.0
2023-09-08 12:00:00,195.54,195.54,195.05,195.05,4634.0,195.54,195.54,195.05,195.05,4634.0
2023-09-08 12:30:00,194.76,194.9,194.46,194.61,1700.0,194.76,194.9,194.46,194.61,1700.0
2023-09-08 13:00:00,194.62,195.98,194.51,195.68,4396.0,194.62,195.98,194.51,195.68,4396.0
2023-09-08 13:30:00,195.8,196.16,195.76,196.0,2600.0,195.8,196.16,195.76,196.0,2600.0
2023-09-08 14:00:00,196.19,196.36,195.2,195.34,4264.0,196.19,196.36,195.2,195.34,4264.0
2023-09-08 14:30:00,195.26,195.63,195.2,195.22,1500.0,195.26,195.63,195.2,195.22,1500.0
2023-09-08 15:00:00,195.02,195.25,194.87,194.89,4913.0,195.02,195.25,194.87,194.89,4913.0
2023-09-08 15:30:00,194.69,195.47,194.68,195.47,14216.0,194.69,195.47,194.68,195.47,14216.0
2023-09-11 09:30:00,196.97,197.01,195.53,195.53,3509.0,196.97,197.01,195.53,195.53,3509.0
2023-09-11 10:00:00,195.22,196.04,194.57,194.98,5744.0,195.22,196.04,194.57,194.98,5744.0
2023-09-11 10:30:00,194.66,194.77,193.68,193.68,12108.0,194.66,194.77,193.68,193.68,12108.0
2023-09-11 11:00:00,193.93,194.5,193.57,194.22,1806.0,193.93,194.5,193.57,194.22,1806.0
2023-09-11 11:30:00,194.33,194.42,194.08,194.37,2192.0,194.33,194.42,194.08,194.37,2192.0
2023-09-11 12:00:00,194.34,194.79,194.14,194.62,4135.0,194.34,194.79,194.14,194.62,4135.0
2023-09-11 12:30:00,194.51,194.53,193.91,194.35,2388.0,194.51,194.53,193.91,194.35,2388.0
2023-09-11 13:00:00,194.34,194.71,194.15,194.71,3655.0,194.34,194.71,194.15,194.71,3655.0
2023-09-11 13:30:00,194.84,194.99,194.58,194.61,1000.0,194.84,194.99,194.58,194.61,1000.0
2023-09-11 14:00:00,194.49,194.76,194.24,194.27,3705.0,194.49,194.76,194.24,194.27,3705.0
2023-09-11 14:30:00,194.33,194.78,194.33,194.63,1660.0,194.33,194.78,194.33,194.63,1660.0
2023-09-11 15:00:00,194.6,195.03,194.6,194.86,3205.0,194.6,195.03,194.6,194.86,3205.0
2023-09-11 15:30:00,195.14,195.37,194.7,194.91,18210.0,195.14,195.37,194.7,194.91,18210.0
2023-09-12 09:30:00,193.05,195.0,193.05,194.5,16580.0,193.05,195.0,193.05,194.5,16580.0
2023-09-12 10:00:00,194.46,195.25,193.43,193.43,26856.0,194.46,195.25,193.43,193.43,26856.0
2023-09-12 10:30:00,192.73,192.74,191.78,192.01,6051.0,192.73,192.74,191.78,192.01,6051.0
2023-09-12 11:00:00,192.25,193.14,192.25,192.8,2912.0,192.25,193.14,192.25,192.8,2912.0
2023-09-12 11:30:00,192.89,193.34,192.63,192.82,3182.0,192.89,193.34,192.63,192.82,3182.0
2023-09-12 12:00:00,193.0,193.34,192.52,192.83,5706.0,193.0,193.34,192.52,192.83,5706.0
2023-09-12 12:30:00,192.75,193.44,192.56,193.15,9190.0,192.75,193.44,192.56,193.15,9190.0
2023-09-12 13:00:00,193.43,194.21,193.43,193.93,2099.0,193.43,194.21,193.43,193.93,2099.0
2023-09-12 13:30:00,194.12,194.17,193.58,193.81,2400.0,194.12,194.17,193.58,193.81,2400.0
2023-09-12 14:00:00,193.87,193.87,193.58,193.66,2745.0,193.87,193.87,193.58,193.66,2745.0
2023-09-12 14:30:00,193.62,194.29,193.56,193.95,12409.0,193.62,194.29,193.56,193.95,12409.0
2023-09-12 15:00:00,193.84,193.87,193.53,193.53,1389.0,193.84,193.87,193.53,193.53,1389.0
2023-09-12 15:30:00,193.56,193.8,192.94,192.99,11886.0,193.56,193.8,192.94,192.99,11886.0
2023-09-13 09:30:00,192.18,193.06,191.01,191.27,8877.0,192.18,193.06,191.01,191.27,8877.0
2023-09-13 10:00:00,190.93,190.93,189.53,189.59,3049.0,190.93,190.93,189.53,189.59,3049.0
2023-09-13 10:30:00,189.58,190.32,189.44,190.32,11652.0,189.58,190.32,189.44,190.32,11652.0
2023-09-13 11:00:00,190.3,191.06,189.96,191.06,5525.0,190.3,191.06,189.96,191.06,5525.0
2023-09-13 11:30:00,190.95,191.86,190.95,191.13,4733.0,190.95,191.86,190.95,191.13,4733.0
2023-09-13 12:00:00,191.4,191.99,191.16,191.99,5779.0,191.4,191.99,191.16,191.99,5779.0
2023-09-13 12:30:00,191.84,192.59,191.84,192.59,4177.0,191.84,192.59,191.84,192.59,4177.0
2023-09-13 13:00:00,192.84,192.86,192.27,192.44,5138.0,192.84,192.86,192.27,192.44,5138.0
2023-09-13 13:30:00,192.74,192.78,192.13,192.22,11925.0,192.74,192.78,192.13,192.22,11925.0
2023-09-13 14:00:00,192.27,192.49,191.91,191.93,3334.0,192.27,192.49,191.91,191.93,3334.0
2023-09-13 14:30:00,191.91,191.94,190.82,191.08,5170.0,191.91,191.94,190.82,191.08,5170.0
2023-09-13 15:00:00,191.16,191.8,190.86,191.7,4225.0,191.16,191.8,190.86,191.7,4225.0
2023-09-13 15:30:00,191.7,191.9,191.36,191.69,22997.0,191.7,191.9,191.36,191.69,22997.0
2023-09-14 09:30:00,192.5,193.18,191.62,192.79,6621.0,192.5,193.18,191.62,192.79,6621.0
2023-09-14 10:00:00,192.74,193.27,191.36,192.56,6365.0,192.74,193.27,191.36,192.56,6365.0
2023-09-14 10:30:00,192.74,193.46,192.72,193.16,6722.0,192.74,193.46,192.72,193.16,6722.0
2023-09-14 11:00:00,192.95,193.64,192.87,193.41,3886.0,192.95,193.64,192.87,193.41,3886.0
2023-09-14 11:30:00,193.18,193.29,192.54,192.77,3300.0,193.18,193.29,192.54,192.77,3300.0
2023-09-14 12:00:00,192.65,193.54,192.49,192.91,13153.0,192.65,193.54,192.49,192.91,13153.0
2023-09-14 12:30:00,192.68,193.25,192.3,193.25,2800.0,192.68,193.25,192.3,193.25,2800.0
2023-09-14 13:00:00,192.89,193.08,192.8,192.99,2174.0,192.89,193.08,192.8,192.99,2174.0
2023-09-14 13:30:00,193.19,193.36,192.5,193.36,7137.0,193.19,193.36,192.5,193.36,7137.0
2023-09-14 14:00:00,193.09,193.18,192.73,192.95,9034.0,193.09,193.18,192.73,192.95,9034.0
2023-09-14 14:30:00,192.71,192.86,192.24,192.77,5198.0,192.71,192.86,192.24,192.77,5198.0
2023-09-14 15:00:00,192.96,193.22,192.67,192.82,3575.0,192.96,193.22,192.67,192.82,3575.0
2023-09-14 15:30:00,192.92,192.97,192.28,192.51,15885.0,192.92,192.97,192.28,192.51,15885.0
2023-09-15 09:30:00,192.6,194.48,192.25,192.48,27926.0,192.6,194.48,192.25,192.48,27926.0
2023-09-15 10:00:00,192.85,194.24,192.85,193.78,5329.0,192.85,194.24,192.85,193.78,5329.0
2023-09-15 10:30:00,193.73,193.86,192.6,192.95,11793.0,193.73,193.86,192.6,192.95,11793.0
2023-09-15 11:00:00,192.66,193.62,192.33,193.46,8917.0,192.66,193.62,192.33,193.46,8917.0
2023-09-15 11:30:00,193.39,193.7,193.25,193.37,7926.0,193.39,193.7,193.25,193.37,7926.0
2023-09-15 12:00:00,193.56,193.56,192.54,192.94,5965.0,193.56,193.56,192.54,192.94,5965.0
2023-09-15 12:30:00,193.18,193.62,193.08,193.22,6219.0,193.18,193.62,193.08,193.22,6219.0
2023-09-15 13:00:00,193.1,193.23,192.11,192.11,5851.0,193.1,193.23,192.11,192.11,5851.0
2023-09-15 13:30:00,192.12,192.9,191.91,192.77,4406.0,192.12,192.9,191.91,192.77,4406.0
2023-09-15 14:00:00,192.85,192.85,192.44,192.59,5021.0,192.85,192.85,192.44,192.59,5021.0
2023-09-15 14:30:00,192.59,193.39,192.59,193.39,6085.0,192.59,193.39,192.59,193.39,6085.0
2023-09-15 15:00:00,193.39,193.74,193.16,193.57,7179.0,193.39,193.74,193.16,193.57,7179.0
2023-09-15 15:30:00,193.47,193.48,192.63,192.91,25979.0,193.47,193.48,192.63,192.91,25979.0
2023-09-18 09:30:00,192.03,192.78,191.28,191.28,5208.0,192.03,192.78,191.28,191.28,5208.0
2023-09-18 10:00:00,191.71,192.28,191.47,191.47,1700.0,191.71,192.28,191.47,191.47,1700.0
2023-09-18 10:30:00,191.02,191.26,190.02,191.1,5809.0,191.02,191.26,190.02,191.1,5809.0
2023-09-18 11:00:00,191.02,191.11,190.82,191.11,1000.0,191.02,191.11,190.82,191.11,1000.0
2023-09-18 11:30:00,191.22,191.44,191.05,191.28,1442.0,191.22,191.44,191.05,191.28,1442.0
2023-09-18 12:00:00,191.2,191.77,190.64,190.7,3400.0,191.2,191.77,190.64,190.7,3400.0
2023-09-18 12:30:00,190.87,190.87,190.0,190.25,4825.0,190.87,190.87,190.0,190.25,4825.0
2023-09-18 13:00:00,190.13,190.48,190.07,190.2,2825.0,190.13,190.48,190.07,190.2,2825.0
2023-09-18 13:30:00,190.43,190.61,189.98,189.98,1700.0,190.43,190.61,189.98,189.98,1700.0
2023-09-18 14:00:00,190.27,190.35,189.79,189.86,3565.0,190.27,190.35,189.79,189.86,3565.0
2023-09-18 14:30:00,189.96,190.31,189.91,190.25,3059.0,189.96,190.31,189.91,190.25,3059.0
2023-09-18 15:00:00,190.2,190.26,188.79,188.8,6663.0,190.2,190.26,188.79,188.8,6663.0
2023-09-18 15:30:00,188.83,188.97,188.09,188.64,38211.0,188.83,188.97,188.09,188.64,38211.0
2023-09-19 09:30:00,187.42,188.06,184.84,184.84,9629.0,187.42,188.06,184.84,184.84,9629.0
2023-09-19 10:00:00,185.07,186.89,185.07,186.59,3595.0,185.07,186.89,185.07,186.59,3595.0
2023-09-19 10:30:00,186.5,186.5,185.95,185.95,1529.0,186.5,186.5,185.95,185.95,1529.0
2023-09-19 11:00:00,185.7,186.6,185.7,186.33,4732.0,185.7,186.6,185.7,186.33,4732.0
2023-09-19 11:30:00,186.49,187.41,186.48,187.33,3379.0,186.49,187.41,186.48,187.33,3379.0
2023-09-19 12:00:00,187.17,187.71,186.64,186.69,2600.0,187.17,187.71,186.64,186.69,2600.0
2023-09-19 12:30:00,186.54,187.04,186.31,186.68,6221.0,186.54,187.04,186.31,186.68,6221.0
2023-09-19 13:00:00,187.19,187.24,186.79,186.95,1122.0,187.19,187.24,186.79,186.95,1122.0
2023-09-19 13:30:00,187.01,187.6,186.86,187.32,6631.0,187.01,187.6,186.86,187.32,6631.0
2023-09-19 14:00:00,187.38,187.44,187.07,187.44,2135.0,187.38,187.44,187.07,187.44,2135.0
2023-09-19 14:30:00,187.45,187.86,187.34,187.46,4189.0,187.45,187.86,187.34,187.46,4189.0
2023-09-19 15:00:00,187.41,188.31,187.41,188.28,5134.0,187.41,188.31,187.41,188.28,5134.0
2023-09-19 15:30:00,188.24,189.35,188.23,188.85,12675.0,188.24,189.35,188.23,188.85,12675.0
2023-09-20 09:30:00,190.0,190.11,188.96,189.69,2476.0,190.0,190.11,188.96,189.69,2476.0
2023-09-20 10:00:00,189.15,189.21,187.75,188.11,11361.0,189.15,189.21,187.75,188.11,11361.0
2023-09-20 10:30:00,188.06,188.25,187.7,187.7,2094.0,188.06,188.25,187.7,187.7,2094.0
2023-09-20 11:00:00,188.31,188.33,187.62,188.33,2600.0,188.31,188.33,187.62,188.33,2600.0
2023-09-20 11:30:00,188.43,188.43,188.13,188.23,1000.0,188.43,188.43,188.13,188.23,1000.0
2023-09-20 12:00:00,188.24,188.38,187.57,187.91,2562.0,188.24,188.38,187.57,187.91,2562.0
2023-09-20 12:30:00,187.78,188.18,187.77,188.07,2510.0,187.78,188.18,187.77,188.07,2510.0
2023-09-20 13:00:00,188.27,188.27,187.25,187.34,3317.0,188.27,188.27,187.25,187.34,3317.0
2023-09-20 13:30:00,187.29,187.82,187.12,187.81,2700.0,187.29,187.82,187.12,187.81,2700.0
2023-09-20 14:00:00,187.68,187.68,186.11,187.25,2021.0,187.68,187.68,186.11,187.25,2021.0
2023-09-20 14:30:00,187.25,187.75,186.85,187.12,1900.0,187.25,187.75,186.85,187.12,1900.0
2023-09-20 15:00:00,187.07,187.17,185.82,186.06,7973.0,187.07,187.17,185.82,186.06,7973.0
2023-09-20 15:30:00,186.11,186.11,185.0,185.2,32755.0,186.11,186.11,185.0,185.2,32755.0
2023-09-21 09:30:00,182.71,182.72,181.09,182.36,13152.0,182.71,182.72,181.09,182.36,13152.0
2023-09-21 10:00:00,182.34,183.34,182.08,183.24,5971.0,182.34,183.34,182.08,183.24,5971.0
2023-09-21 10:30:00,182.8,183.21,182.25,182.26,5805.0,182.8,183.21,182.25,182.26,5805.0
2023-09-21 11:00:00,182.68,182.72,181.58,181.84,6392.0,182.68,182.72,181.58,181.84,6392.0
2023-09-21 11:30:00,181.86,181.86,181.26,181.6,2326.0,181.86,181.86,181.26,181.6,2326.0
2023-09-21 12:00:00,181.49,181.49,180.81,180.81,3844.0,181.49,181.49,180.81,180.81,3844.0
2023-09-21 12:30:00,180.52,181.06,180.52,180.65,19019.0,180.52,181.06,180.52,180.65,19019.0
2023-09-21 13:00:00,180.75,181.28,180.41,180.82,15470.0,180.75,181.28,180.41,180.82,15470.0
2023-09-21 13:30:00,180.73,180.91,180.39,180.41,4036.0,180.73,180.91,180.39,180.41,4036.0
2023-09-21 14:00:00,180.06,180.7,179.69,180.48,6109.0,180.06,180.7,179.69,180.48,6109.0
2023-09-21 14:30:00,180.44,180.44,179.51,179.56,5169.0,180.44,180.44,179.51,179.56,5169.0
2023-09-21 15:00:00,179.52,179.61,178.87,178.9,10302.0,179.52,179.61,178.87,178.9,10302.0
2023-09-21 15:30:00,178.92,179.2,178.47,178.59,43236.0,178.92,179.2,178.47,178.59,43236.0
2023-09-22 09:30:00,179.09,180.07,176.14,176.22,6715.0,179.09,180.07,176.14,176.22,6715.0
2023-09-22 10:00:00,176.35,177.77,176.35,177.21,4169.0,176.35,177.77,176.35,177.21,4169.0
2023-09-22 10:30:00,177.28,177.84,176.74,177.62,16186.0,177.28,177.84,176.74,177.62,16186.0
2023-09-22 11:00:00,177.76,178.65,177.29,178.65,16628.0,177.76,178.65,177.29,178.65,16628.0
2023-09-22 11:30:00,178.63,178.8,177.7,177.8,1911.0,178.63,178.8,177.7,177.8,1911.0
2023-09-22 12:00:00,177.76,178.28,177.75,178.2,4524.0,177.76,178.28,177.75,178.2,4524.0
2023-09-22 12:30:00,178.2,178.78,178.17,178.38,12050.0,178.2,178.78,178.17,178.38,12050.0
2023-09-22 13:00:00,178.33,178.33,177.93,178.04,4058.0,178.33,178.33,177.93,178.04,4058.0
2023-09-22 13:30:00,177.92,178.46,177.79,178.35,4145.0,177.92,178.46,177.79,178.35,4145.0
2023-09-22 14:00:00,178.53,178.55,177.9,178.0,2413.0,178.53,178.55,177.9,178.0,2413.0
2023-09-22 14:30:00,178.06,178.5,177.86,178.04,7436.0,178.06,178.5,177.86,178.04,7436.0
2023-09-22 15:00:00,178.21,178.81,178.02,178.25,3926.0,178.21,178.81,178.02,178.25,3926.0
2023-09-22 15:30:00,178.36,178.49,176.82,176.88,14632.0,178.36,178.49,176.82,176.88,14632.0
2023-09-25 09:30:00,176.2,178.91,176.2,177.73,17478.0,176.2,178.91,176.2,177.73,17478.0
2023-09-25 10:00:00,177.56,178.1,177.03,177.24,7249.0,177.56,178.1,177.03,177.24,7249.0
2023-09-25 10:30:00,177.29,178.04,176.9,177.48,11905.0,177.29,178.04,176.9,177.48,11905.0
2023-09-25 11:00:00,177.28,178.53,177.07,178.25,7524.0,177.28,178.53,177.07,178.25,7524.0
2023-09-25 11:30:00,177.97,178.16,177.51,177.99,2903.0,177.97,178.16,177.51,177.99,2903.0
2023-09-25 12:00:00,177.8,178.37,177.8,178.2,2738.0,177.8,178.37,177.8,178.2,2738.0
2023-09-25 12:30:00,177.95,177.95,177.49,177.72,1210.0,177.95,177.95,177.49,177.72,1210.0
2023-09-25 13:00:00,177.86,178.17,177.66,177.68,3189.0,177.86,178.17,177.66,177.68,3189.0
2023-09-25 13:30:00,177.61,178.06,177.46,177.67,4970.0,177.61,178.06,177.46,177.67,4970.0
2023-09-25 14:00:00,177.69,177.93,177.46,177.62,3719.0,177.69,177.93,177.46,177.62,3719.0
2023-09-25 14:30:00,177.63,177.85,177.24,177.33,6426.0,177.63,177.85,177.24,177.33,6426.0
2023-09-25 15:00:00,177.33,177.9,177.09,177.9,7631.0,177.33,177.9,177.09,177.9,7631.0
2023-09-25 15:30:00,177.96,178.46,177.6,178.45,38711.0,177.96,178.46,177.6,178.45,38711.0
2023-09-26 09:30:00,176.42,177.97,176.42,177.11,47680.0,176.42,177.97,176.42,177.11,47680.0
2023-09-26 10:00:00,177.29,177.58,176.06,176.46,15779.0,177.29,177.58,176.06,176.46,15779.0
2023-09-26 10:30:00,176.36,176.52,175.9,175.9,7229.0,176.36,176.52,175.9,175.9,7229.0
2023-09-26 11:00:00,175.9,176.66,175.36,175.38,17220.0,175.9,176.66,175.36,175.38,17220.0
2023-09-26 11:30:00,175.61,176.14,175.6,175.96,13578.0,175.61,176.14,175.6,175.96,13578.0
2023-09-26 12:00:00,175.97,177.16,175.9,176.95,10573.0,175.97,177.16,175.9,176.95,10573.0
2023-09-26 12:30:00,176.91,176.96,176.63,176.63,3710.0,176.91,176.96,176.63,176.63,3710.0
2023-09-26 13:00:00,176.51,177.12,176.38,176.79,3038.0,176.51,177.12,176.38,176.79,3038.0
2023-09-26 13:30:00,176.73,176.85,176.23,176.33,3522.0,176.73,176.85,176.23,176.33,3522.0
2023-09-26 14:00:00,176.46,176.66,175.7,176.52,21430.0,176.46,176.66,175.7,176.52,21430.0
2023-09-26 14:30:00,176.52,176.58,176.06,176.06,47153.0,176.52,176.58,176.06,176.06,47153.0
2023-09-26 15:00:00,176.15,176.61,176.08,176.52,13301.0,176.15,176.61,176.08,176.52,13301.0
2023-09-26 15:30:00,176.52,177.6,176.41,177.48,36631.0,176.52,177.6,176.41,177.48,36631.0
2023-09-27 09:30:00,178.73,180.23,178.69,179.51,3454.0,178.73,180.23,178.69,179.51,3454.0
2023-09-27 10:00:00,179.52,179.73,178.93,179.62,6448.0,179.52,179.73,178.93,179.62,6448.0
2023-09-27 10:30:00,179.62,179.82,178.2,178.25,13361.0,179.62,179.82,178.2,178.25,13361.0
2023-09-27 11:00:00,178.29,180.95,178.12,180.8,21817.0,178.29,180.95,178.12,180.8,21817.0
2023-09-27 11:30:00,180.92,181.4,180.92,181.19,2300.0,180.92,181.4,180.92,181.19,2300.0
2023-09-27 12:00:00,181.06,181.29,180.65,181.24,3512.0,181.06,181.29,180.65,181.24,3512.0
2023-09-27 12:30:00,181.48,183.33,181.43,183.33,14584.0,181.48,183.33,181.43,183.33,14584.0
2023-09-27 13:00:00,183.62,183.69,182.88,183.07,12325.0,183.62,183.69,182.88,183.07,12325.0
2023-09-27 13:30:00,183.17,183.57,182.8,183.4,8512.0,183.17,183.57,182.8,183.4,8512.0
2023-09-27 14:00:00,183.71,184.32,182.53,184.32,20444.0,183.71,184.32,182.53,184.32,20444.0
2023-09-27 14:30:00,184.17,184.53,183.7,184.03,9666.0,184.17,184.53,183.7,184.03,9666.0
2023-09-27 15:00:00,184.02,185.58,184.01,185.45,10414.0,184.02,185.58,184.01,185.45,10414.0
2023-09-27 15:30:00,185.45,185.54,184.26,184.7,65314.0,185.45,185.54,184.26,184.7,65314.0
2023-09-28 09:30:00,184.0,184.3,182.27,183.82,7229.0,184.0,184.3,182.27,183.82,7229.0
2023-09-28 10:00:00,183.59,183.6,180.59,181.88,4990.0,183.59,183.6,180.59,181.88,4990.0
2023-09-28 10:30:00,181.09,181.45,180.42,180.57,7435.0,181.09,181.45,180.42,180.57,7435.0
2023-09-28 11:00:00,180.57,183.07,180.32,182.92,8941.0,180.57,183.07,180.32,182.92,8941.0
2023-09-28 11:30:00,183.07,183.39,182.98,183.08,2864.0,183.07,183.39,182.98,183.08,2864.0
2023-09-28 12:00:00,182.65,184.0,182.42,183.99,7413.0,182.65,184.0,182.42,183.99,7413.0
2023-09-28 12:30:00,184.16,184.65,183.65,183.78,4958.0,184.16,184.65,183.65,183.78,4958.0
2023-09-28 13:00:00,183.77,184.19,182.9,183.19,8673.0,183.77,184.19,182.9,183.19,8673.0
2023-09-28 13:30:00,182.67,182.73,182.45,182.58,2619.0,182.67,182.73,182.45,182.58,2619.0
2023-09-28 14:00:00,182.41,182.6,182.18,182.2,5644.0,182.41,182.6,182.18,182.2,5644.0
2023-09-28 14:30:00,182.18,182.18,181.19,181.81,8694.0,182.18,182.18,181.19,181.81,8694.0
2023-09-28 15:00:00,181.77,182.22,181.59,181.59,6675.0,181.77,182.22,181.59,181.59,6675.0
2023-09-28 15:30:00,181.72,181.74,179.88,180.74,42021.0,181.72,181.74,179.88,180.74,42021.0
2023-09-29 09:30:00,182.94,185.44,179.75,184.37,5144.0,182.94,185.44,179.75,184.37,5144.0
2023-09-29 10:00:00,184.21,184.57,182.49,182.9,8216.0,184.21,184.57,182.49,182.9,8216.0
2023-09-29 10:30:00,182.85,184.82,182.85,184.2,6558.0,182.85,184.82,182.85,184.2,6558.0
2023-09-29 11:00:00,184.33,184.33,183.4,183.72,2937.0,184.33,184.33,183.4,183.72,2937.0
2023-09-29 11:30:00,183.19,184.21,183.05,183.9,10848.0,183.19,184.21,183.05,183.9,10848.0
2023-09-29 12:00:00,183.84,184.26,183.42,183.99,5795.0,183.84,184.26,183.42,183.99,5795.0
2023-09-29 12:30:00,183.7,183.96,183.18,183.4,4700.0,183.7,183.96,183.18,183.4,4700.0
2023-09-29 13:00:00,183.19,183.19,182.59,183.02,4248.0,183.19,183.19,182.59,183.02,4248.0
2023-09-29 13:30:00,183.22,183.56,182.24,182.24,8500.0,183.22,183.56,182.24,182.24,8500.0
2023-09-29 14:00:00,182.11,182.52,181.71,182.01,6584.0,182.11,182.52,181.71,182.01,6584.0
2023-09-29 14:30:00,182.02,183.08,181.95,182.88,5699.0,182.02,183.08,181.95,182.88,5699.0
2023-09-29 15:00:00,183.0,183.26,181.98,182.42,5970.0,183.0,183.26,181.98,182.42,5970.0
2023-09-29 15:30:00,182.23,182.28,181.21,181.7,27540.0,182.23,182.28,181.21,181.7,27540.0
2023-10-02 09:30:00,181.2,182.43,180.92,181.68,5452.0,181.2,182.43,180.92,181.68,5452.0
2023-10-02 10:00:00,181.45,182.5,181.37,181.77,4051.0,181.45,182.5,181.37,181.77,4051.0
2023-10-02 10:30:00,181.75,182.61,181.75,182.61,1691.0,181.75,182.61,181.75,182.61,1691.0
2023-10-02 11:00:00,182.83,184.46,182.83,184.43,3496.0,182.83,184.46,182.83,184.43,3496.0
2023-10-02 11:30:00,184.31,184.31,183.02,183.21,3600.0,184.31,184.31,183.02,183.21,3600.0
2023-10-02 12:00:00,183.58,183.61,183.09,183.41,4315.0,183.58,183.61,183.09,183.41,4315.0
2023-10-02 12:30:00,183.49,184.0,183.49,183.68,4371.0,183.49,184.0,183.49,183.68,4371.0
2023-10-02 13:00:00,183.55,184.79,183.55,184.74,3879.0,183.55,184.79,183.55,184.74,3879.0
2023-10-02 13:30:00,184.42,184.83,184.27,184.66,4430.0,184.42,184.83,184.27,184.66,4430.0
2023-10-02 14:00:00,184.61,185.32,184.59,184.96,3935.0,184.61,185.32,184.59,184.96,3935.0
2023-10-02 14:30:00,184.98,185.66,184.76,185.43,7205.0,184.98,185.66,184.76,185.43,7205.0
2023-10-02 15:00:00,185.37,185.5,184.67,185.27,15303.0,185.37,185.5,184.67,185.27,15303.0
2023-10-02 15:30:00,185.2,185.54,184.7,185.09,35786.0,185.2,185.54,184.7,185.09,35786.0
2023-10-03 09:30:00,183.69,185.44,183.69,185.44,22695.0,183.69,185.44,183.69,185.44,22695.0
2023-10-03 10:00:00,184.89,186.01,184.72,185.78,42968.0,184.89,186.01,184.72,185.78,42968.0
2023-10-03 10:30:00,185.6,185.7,184.72,185.41,16795.0,185.6,185.7,184.72,185.41,16795.0
2023-10-03 11:00:00,185.39,185.77,185.24,185.57,5917.0,185.39,185.77,185.24,185.57,5917.0
2023-10-03 11:30:00,185.56,185.84,184.89,185.3,16994.0,185.56,185.84,184.89,185.3,16994.0
2023-10-03 12:00:00,185.46,186.59,185.11,186.58,26406.0,185.46,186.59,185.11,186.58,26406.0
2023-10-03 12:30:00,186.55,186.68,185.3,186.19,15677.0,186.55,186.68,185.3,186.19,15677.0
2023-10-03 13:00:00,186.6,186.69,185.89,185.98,7857.0,186.6,186.69,185.89,185.98,7857.0
2023-10-03 13:30:00,185.98,186.89,185.02,185.76,31722.0,185.98,186.89,185.02,185.76,31722.0
2023-10-03 14:00:00,185.5,186.18,185.39,186.18,7935.0,185.5,186.18,185.39,186.18,7935.0
2023-10-03 14:30:00,186.22,187.18,186.22,186.81,18198.0,186.22,187.18,186.22,186.81,18198.0
2023-10-03 15:00:00,186.8,187.38,186.1,186.5,16956.0,186.8,187.38,186.1,186.5,16956.0
2023-10-03 15:30:00,186.26,187.81,186.2,187.77,31790.0,186.26,187.81,186.2,187.77,31790.0
2023-10-04 09:30:00,188.72,189.75,188.19,188.19,9200.0,188.72,189.75,188.19,188.19,9200.0
2023-10-04 10:00:00,188.15,188.15,185.03,185.17,16778.0,188.15,188.15,185.03,185.17,16778.0
2023-10-04 10:30:00,185.31,187.45,185.3,186.28,16857.0,185.31,187.45,185.3,186.28,16857.0
2023-10-04 11:00:00,186.78,186.95,186.07,186.27,6462.0,186.78,186.95,186.07,186.27,6462.0
2023-10-04 11:30:00,186.27,186.5,185.71,185.98,20234.0,186.27,186.5,185.71,185.98,20234.0
2023-10-04 12:00:00,185.65,186.45,185.1,185.45,10296.0,185.65,186.45,185.1,185.45,10296.0
2023-10-04 12:30:00,185.53,187.73,185.52,187.04,8553.0,185.53,187.73,185.52,187.04,8553.0
2023-10-04 13:00:00,187.39,187.97,186.67,186.93,14923.0,187.39,187.97,186.67,186.93,14923.0
2023-10-04 13:30:00,186.93,186.99,185.71,185.79,5163.0,186.93,186.99,185.71,185.79,5163.0
2023-10-04 14:00:00,185.84,186.25,185.46,185.81,7660.0,185.84,186.25,185.46,185.81,7660.0
2023-10-04 14:30:00,185.97,186.36,185.43,186.14,5926.0,185.97,186.36,185.43,186.14,5926.0
2023-10-04 15:00:00,186.11,187.36,186.11,187.08,7034.0,186.11,187.36,186.11,187.08,7034.0
2023-10-04 15:30:00,187.12,188.07,187.1,187.91,40848.0,187.12,188.07,187.1,187.91,40848.0
2023-10-05 09:30:00,189.07,191.68,188.85,191.53,13339.0,189.07,191.68,188.85,191.53,13339.0
2023-10-05 10:00:00,191.53,191.54,189.82,190.54,13031.0,191.53,191.54,189.82,190.54,13031.0
2023-10-05 10:30:00,190.42,191.22,189.07,189.26,9931.0,190.42,191.22,189.07,189.26,9931.0
2023-10-05 11:00:00,188.81,189.6,188.78,189.6,7091.0,188.81,189.6,188.78,189.6,7091.0
2023-10-05 11:30:00,189.72,190.56,189.07,190.04,14409.0,189.72,190.56,189.07,190.04,14409.0
2023-10-05 12:00:00,190.04,190.92,189.93,190.79,15901.0,190.04,190.92,189.93,190.79,15901.0
2023-10-05 12:30:00,190.86,191.25,190.24,190.89,16798.0,190.86,191.25,190.24,190.89,16798.0
2023-10-05 13:00:00,190.84,190.96,189.39,189.88,7803.0,190.84,190.96,189.39,189.88,7803.0
2023-10-05 13:30:00,189.8,190.58,189.7,190.58,4329.0,189.8,190.58,189.7,190.58,4329.0
2023-10-05 14:00:00,190.6,190.73,190.16,190.43,8762.0,190.6,190.73,190.16,190.43,8762.0
2023-10-05 14:30:00,190.38,191.55,190.34,191.49,8600.0,190.38,191.55,190.34,191.49,8600.0
2023-10-05 15:00:00,191.63,192.57,191.18,192.22,19868.0,191.63,192.57,191.18,192.22,19868.0
2023-10-05 15:30:00,192.13,193.98,192.0,193.41,80163.0,192.13,193.98,192.0,193.41,80163.0
2023-10-06 09:30:00,191.75,197.09,191.75,196.78,13389.0,191.75,197.09,191.75,196.78,13389.0
2023-10-06 10:00:00,196.79,198.08,195.83,198.08,14657.0,196.79,198.08,195.83,198.08,14657.0
2023-10-06 10:30:00,197.99,198.82,197.58,198.3,10834.0,197.99,198.82,197.58,198.3,10834.0
2023-10-06 11:00:00,197.94,199.42,197.85,199.37,11225.0,197.94,199.42,197.85,199.37,11225.0
2023-10-06 11:30:00,199.36,201.31,199.16,201.27,16927.0,199.36,201.31,199.16,201.27,16927.0
2023-10-06 12:00:00,201.39,202.51,201.25,201.61,14270.0,201.39,202.51,201.25,201.61,14270.0
2023-10-06 12:30:00,201.55,201.94,201.25,201.82,8413.0,201.55,201.94,201.25,201.82,8413.0
2023-10-06 13:00:00,201.9,203.5,201.71,203.2,16572.0,201.9,203.5,201.71,203.2,16572.0
2023-10-06 13:30:00,203.26,203.73,202.33,202.45,12484.0,203.26,203.73,202.33,202.45,12484.0
2023-10-06 14:00:00,202.45,202.45,201.55,202.08,6100.0,202.45,202.45,201.55,202.08,6100.0
2023-10-06 14:30:00,202.06,202.61,201.56,202.16,11753.0,202.06,202.61,201.56,202.16,11753.0
2023-10-06 15:00:00,202.19,204.03,202.06,203.34,24147.0,202.19,204.03,202.06,203.34,24147.0
2023-10-06 15:30:00,203.45,204.31,202.75,203.09,127958.0,203.45,204.31,202.75,203.09,127958.0
2023-10-09 09:30:00,201.62,205.99,201.62,205.97,10739.0,201.62,205.99,201.62,205.97,10739.0
2023-10-09 10:00:00,205.67,205.96,203.5,203.86,50747.0,205.67,205.96,203.5,203.86,50747.0
2023-10-09 10:30:00,203.68,203.7,202.16,202.82,8552.0,203.68,203.7,202.16,202.82,8552.0
2023-10-09 11:00:00,202.94,202.95,202.33,202.79,6873.0,202.94,202.95,202.33,202.79,6873.0
2023-10-09 11:30:00,202.79,203.6,202.71,203.47,8774.0,202.79,203.6,202.71,203.47,8774.0
2023-10-09 12:00:00,203.58,204.78,203.51,203.74,9792.0,203.58,204.78,203.51,203.74,9792.0
2023-10-09 12:30:00,203.58,204.06,202.7,202.98,9808.0,203.58,204.06,202.7,202.98,9808.0
2023-10-09 13:00:00,202.76,203.27,202.72,202.99,2898.0,202.76,203.27,202.72,202.99,2898.0
2023-10-09 13:30:00,203.04,203.28,202.75,202.96,4645.0,203.04,203.28,202.75,202.96,4645.0
2023-10-09 14:00:00,202.85,203.17,202.68,202.76,8917.0,202.85,203.17,202.68,202.76,8917.0
2023-10-09 14:30:00,202.91,203.54,202.5,203.42,13837.0,202.91,203.54,202.5,203.42,13837.0
2023-10-09 15:00:00,203.4,203.53,202.8,203.2,9133.0,203.4,203.53,202.8,203.2,9133.0
2023-10-09 15:30:00,202.93,203.12,202.27,203.01,70127.0,202.93,203.12,202.27,203.01,70127.0
2023-10-10 09:30:00,203.31,205.81,203.31,204.84,17998.0,203.31,205.81,203.31,204.84,17998.0
2023-10-10 10:00:00,205.21,206.28,205.0,205.0,12362.0,205.21,206.28,205.0,205.0,12362.0
2023-10-10 10:30:00,204.64,205.27,204.48,205.09,17945.0,204.64,205.27,204.48,205.09,17945.0
2023-10-10 11:00:00,204.89,205.24,204.53,204.6,8633.0,204.89,205.24,204.53,204.6,8633.0
2023-10-10 11:30:00,204.67,204.77,204.01,204.01,10491.0,204.67,204.77,204.01,204.01,10491.0
2023-10-10 12:00:00,203.93,204.21,203.7,203.99,15492.0,203.93,204.21,203.7,203.99,15492.0
2023-10-10 12:30:00,204.16,204.42,203.97,203.98,8365.0,204.16,204.42,203.97,203.98,8365.0
2023-10-10 13:00:00,203.89,203.89,202.79,202.94,3116.0,203.89,203.89,202.79,202.94,3116.0
2023-10-10 13:30:00,202.95,202.95,202.19,202.25,13733.0,202.95,202.95,202.19,202.25,13733.0
2023-10-10 14:00:00,202.25,203.97,202.25,203.2,6159.0,202.25,203.97,202.25,203.2,6159.0
2023-10-10 14:30:00,203.04,203.35,202.54,202.61,6655.0,203.04,203.35,202.54,202.61,6655.0
2023-10-10 15:00:00,202.53,202.64,201.73,202.08,14859.0,202.53,202.64,201.73,202.08,14859.0
2023-10-10 15:30:00,201.99,202.53,201.12,202.34,56209.0,201.99,202.53,201.12,202.34,56209.0
2023-10-11 09:30:00,202.89,203.89,202.89,203.5,3166.0,202.89,203.89,202.89,203.5,3166.0
2023-10-11 10:00:00,203.2,203.38,202.2,202.2,4479.0,203.2,203.38,202.2,202.2,4479.0
2023-10-11 10:30:00,202.0,203.24,201.94,202.85,5429.0,202.0,203.24,201.94,202.85,5429.0
2023-10-11 11:00:00,202.84,204.07,202.66,203.1,6785.0,202.84,204.07,202.66,203.1,6785.0
2023-10-11 11:30:00,203.15,203.55,202.81,202.93,5013.0,203.15,203.55,202.81,202.93,5013.0
2023-10-11 12:00:00,202.98,202.98,201.95,202.38,4400.0,202.98,202.98,201.95,202.38,4400.0
2023-10-11 12:30:00,202.18,202.21,201.59,202.06,4674.0,202.18,202.21,201.59,202.06,4674.0
2023-10-11 13:00:00,202.09,202.09,200.95,200.95,2653.0,202.09,202.09,200.95,200.95,2653.0
2023-10-11 13:30:00,201.01,202.7,200.88,202.55,8065.0,201.01,202.7,200.88,202.55,8065.0
2023-10-11 14:00:00,202.51,204.22,202.48,203.53,5137.0,202.51,204.22,202.48,203.53,5137.0
2023-10-11 14:30:00,203.42,204.44,203.4,204.3,6553.0,203.42,204.44,203.4,204.3,6553.0
2023-10-11 15:00:00,204.17,205.22,204.07,205.04,11640.0,204.17,205.22,204.07,205.04,11640.0
2023-10-11 15:30:00,205.03,205.56,204.18,205.19,30245.0,205.03,205.56,204.18,205.19,30245.0
2023-10-12 09:30:00,205.66,205.66,199.49,200.31,9579.0,205.66,205.66,199.49,200.31,9579.0
2023-10-12 10:00:00,200.16,202.53,199.75,202.23,8304.0,200.16,202.53,199.75,202.23,8304.0
2023-10-12 10:30:00,202.46,203.11,201.87,202.18,5306.0,202.46,203.11,201.87,202.18,5306.0
2023-10-12 11:00:00,201.9,201.96,200.6,201.25,10156.0,201.9,201.96,200.6,201.25,10156.0
2023-10-12 11:30:00,201.25,201.61,201.01,201.35,6042.0,201.25,201.61,201.01,201.35,6042.0
2023-10-12 12:00:00,201.48,201.86,201.15,201.86,5414.0,201.48,201.86,201.15,201.86,5414.0
2023-10-12 12:30:00,201.8,202.06,200.34,200.48,6580.0,201.8,202.06,200.34,200.48,6580.0
2023-10-12 13:00:00,200.48,200.48,198.8,199.21,11776.0,200.48,200.48,198.8,199.21,11776.0
2023-10-12 13:30:00,199.4,199.4,198.16,198.17,4917.0,199.4,199.4,198.16,198.17,4917.0
2023-10-12 14:00:00,198.33,198.41,196.93,197.65,9022.0,198.33,198.41,196.93,197.65,9022.0
2023-10-12 14:30:00,197.66,197.88,197.4,197.56,6050.0,197.66,197.88,197.4,197.56,6050.0
2023-10-12 15:00:00,197.63,197.88,197.28,197.32,6804.0,197.63,197.88,197.28,197.32,6804.0
2023-10-12 15:30:00,197.38,197.64,196.45,196.88,39784.0,197.38,197.64,196.45,196.88,39784.0
2023-10-13 09:30:00,196.49,199.29,196.49,197.63,7855.0,196.49,199.29,196.49,197.63,7855.0
2023-10-13 10:00:00,197.99,198.68,197.28,197.3,4812.0,197.99,198.68,197.28,197.3,4812.0
2023-10-13 10:30:00,197.26,197.88,195.99,196.34,7457.0,197.26,197.88,195.99,196.34,7457.0
2023-10-13 11:00:00,196.38,196.52,194.4,194.76,6500.0,196.38,196.52,194.4,194.76,6500.0
2023-10-13 11:30:00,195.41,195.89,195.34,195.62,2548.0,195.41,195.89,195.34,195.62,2548.0
2023-10-13 12:00:00,195.38,196.29,195.23,196.29,2100.0,195.38,196.29,195.23,196.29,2100.0
2023-10-13 12:30:00,196.3,196.32,195.59,195.61,2100.0,196.3,196.32,195.59,195.61,2100.0
2023-10-13 13:00:00,195.58,195.58,194.44,194.44,2198.0,195.58,195.58,194.44,194.44,2198.0
2023-10-13 13:30:00,194.44,195.17,194.43,195.12,1000.0,194.44,195.17,194.43,195.12,1000.0
2023-10-13 14:00:00,195.16,195.42,195.12,195.26,2484.0,195.16,195.42,195.12,195.26,2484.0
2023-10-13 14:30:00,195.48,196.01,195.47,195.75,2772.0,195.48,196.01,195.47,195.75,2772.0
2023-10-13 15:00:00,195.83,196.05,195.33,195.33,2400.0,195.83,196.05,195.33,195.33,2400.0
2023-10-13 15:30:00,195.68,195.87,194.86,194.96,21041.0,195.68,195.87,194.86,194.96,21041.0
2023-10-16 09:30:00,195.7,197.61,195.09,196.94,4430.0,195.7,197.61,195.09,196.94,4430.0
2023-10-16 10:00:00,197.26,198.9,196.79,198.9,10902.0,197.26,198.9,196.79,198.9,10902.0
2023-10-16 10:30:00,198.56,200.53,198.55,200.26,7185.0,198.56,200.53,198.55,200.26,7185.0
2023-10-16 11:00:00,200.32,200.64,199.53,200.44,5786.0,200.32,200.64,199.53,200.44,5786.0
2023-10-16 11:30:00,200.42,200.42,199.88,200.3,4008.0,200.42,200.42,199.88,200.3,4008.0
2023-10-16 12:00:00,200.4,201.15,200.17,201.05,6059.0,200.4,201.15,200.17,201.05,6059.0
2023-10-16 12:30:00,201.17,201.86,201.16,201.31,7858.0,201.17,201.86,201.16,201.31,7858.0
2023-10-16 13:00:00,201.34,201.63,199.6,199.89,5250.0,201.34,201.63,199.6,199.89,5250.0
2023-10-16 13:30:00,199.73,200.91,199.73,200.58,2304.0,199.73,200.91,199.73,200.58,2304.0
2023-10-16 14:00:00,200.58,200.86,200.38,200.5,2219.0,200.58,200.86,200.38,200.5,2219.0
2023-10-16 14:30:00,200.39,200.44,199.86,200.12,3017.0,200.39,200.44,199.86,200.12,3017.0
2023-10-16 15:00:00,200.05,200.7,200.01,200.59,4299.0,200.05,200.7,200.01,200.59,4299.0
2023-10-16 15:30:00,200.57,200.81,199.85,199.85,16733.0,200.57,200.81,199.85,199.85,16733.0
2023-10-17 09:30:00,200.01,203.57,198.4,202.9,10138.0,200.01,203.57,198.4,202.9,10138.0
2023-10-17 10:00:00,202.88,203.76,201.69,203.12,3368.0,202.88,203.76,201.69,203.12,3368.0
2023-10-17 10:30:00,202.98,204.1,202.82,204.09,4111.0,202.98,204.1,202.82,204.09,4111.0
2023-10-17 11:00:00,204.09,204.13,203.55,203.85,2962.0,204.09,204.13,203.55,203.85,2962.0
2023-10-17 11:30:00,203.81,205.35,203.58,204.48,9981.0,203.81,205.35,203.58,204.48,9981.0
2023-10-17 12:00:00,204.41,204.9,203.56,204.84,3718.0,204.41,204.9,203.56,204.84,3718.0
2023-10-17 12:30:00,204.83,205.37,204.35,204.76,5299.0,204.83,205.37,204.35,204.76,5299.0
2023-10-17 13:00:00,204.58,205.48,204.5,205.31,2671.0,204.58,205.48,204.5,205.31,2671.0
2023-10-17 13:30:00,205.06,205.29,203.49,203.49,3647.0,205.06,205.29,203.49,203.49,3647.0
2023-10-17 14:00:00,203.67,204.25,203.65,203.65,3070.0,203.67,204.25,203.65,203.65,3070.0
2023-10-17 14:30:00,203.53,204.83,203.53,204.28,4290.0,203.53,204.83,203.53,204.28,4290.0
2023-10-17 15:00:00,204.28,204.8,203.95,204.59,2523.0,204.28,204.8,203.95,204.59,2523.0
2023-10-17 15:30:00,204.75,204.82,203.63,203.79,21014.0,204.75,204.82,203.63,203.79,21014.0
2023-10-18 09:30:00,202.17,203.62,201.25,201.68,2475.0,202.17,203.62,201.25,201.68,2475.0
2023-10-18 10:00:00,201.15,202.65,199.79,201.18,15897.0,201.15,202.65,199.79,201.18,15897.0
2023-10-18 10:30:00,200.75,200.75,199.7,199.82,1800.0,200.75,200.75,199.7,199.82,1800.0
2023-10-18 11:00:00,199.55,200.04,199.18,199.98,3995.0,199.55,200.04,199.18,199.98,3995.0
2023-10-18 11:30:00,200.19,200.49,199.93,200.17,2241.0,200.19,200.49,199.93,200.17,2241.0
2023-10-18 12:00:00,200.46,200.68,200.3,200.3,1200.0,200.46,200.68,200.3,200.3,1200.0
2023-10-18 12:30:00,200.07,200.39,199.94,200.19,1351.0,200.07,200.39,199.94,200.19,1351.0
2023-10-18 13:00:00,200.0,200.59,199.59,200.0,2900.0,200.0,200.59,199.59,200.0,2900.0
2023-10-18 13:30:00,199.78,199.79,199.0,199.78,3623.0,199.78,199.79,199.0,199.78,3623.0
2023-10-18 14:00:00,199.85,199.86,198.86,199.09,2394.0,199.85,199.86,198.86,199.09,2394.0
2023-10-18 14:30:00,199.06,199.3,198.14,198.35,4625.0,199.06,199.3,198.14,198.35,4625.0
2023-10-18 15:00:00,198.02,198.91,198.02,198.9,2111.0,198.02,198.91,198.02,198.9,2111.0
2023-10-18 15:30:00,198.9,199.08,197.98,198.78,10470.0,198.9,199.08,197.98,198.78,10470.0
2023-10-19 09:30:00,198.03,199.58,198.03,199.46,2112.0,198.03,199.58,198.03,199.46,2112.0
2023-10-19 10:00:00,199.93,200.29,198.95,198.95,1387.0,199.93,200.29,198.95,198.95,1387.0
2023-10-19 10:30:00,199.1,199.66,198.68,198.8,1371.0,199.1,199.66,198.68,198.8,1371.0
2023-10-19 11:00:00,198.34,198.34,197.77,197.93,470.0,198.34,198.34,197.77,197.93,470.0
2023-10-19 11:30:00,197.8,198.67,197.8,198.4,2138.0,197.8,198.67,197.8,198.4,2138.0
2023-10-19 12:00:00,198.4,199.88,198.07,198.28,7336.0,198.4,199.88,198.07,198.28,7336.0
2023-10-19 12:30:00,197.3,198.66,196.86,198.58,2139.0,197.3,198.66,196.86,198.58,2139.0
2023-10-19 13:00:00,199.01,199.32,198.59,198.59,1553.0,199.01,199.32,198.59,198.59,1553.0
2023-10-19 13:30:00,198.72,199.0,197.28,197.35,7743.0,198.72,199.0,197.28,197.35,7743.0
2023-10-19 14:00:00,197.29,197.45,196.69,196.87,2209.0,197.29,197.45,196.69,196.87,2209.0
2023-10-19 14:30:00,196.68,196.71,195.0,195.0,16146.0,196.68,196.71,195.0,195.0,16146.0
2023-10-19 15:00:00,195.14,195.99,195.13,195.56,2910.0,195.14,195.99,195.13,195.56,2910.0
2023-10-19 15:30:00,195.63,196.4,194.98,195.91,15067.0,195.63,196.4,194.98,195.91,15067.0
2023-10-20 09:30:00,196.34,198.09,193.66,195.02,14319.0,196.34,198.09,193.66,195.02,14319.0
2023-10-20 10:00:00,194.97,195.06,191.58,191.58,8320.0,194.97,195.06,191.58,191.58,8320.0
2023-10-20 10:30:00,191.7,191.89,188.94,188.94,4265.0,191.7,191.89,188.94,188.94,4265.0
2023-10-20 11:00:00,189.14,189.99,188.39,188.56,10296.0,189.14,189.99,188.39,188.56,10296.0
2023-10-20 11:30:00,188.6,190.45,188.6,189.88,11456.0,188.6,190.45,188.6,189.88,11456.0
2023-10-20 12:00:00,189.57,190.59,189.19,189.97,3463.0,189.57,190.59,189.19,189.97,3463.0
2023-10-20 12:30:00,189.96,191.47,189.91,191.47,3600.0,189.96,191.47,189.91,191.47,3600.0
2023-10-20 13:00:00,191.48,191.83,190.72,191.83,9077.0,191.48,191.83,190.72,191.83,9077.0
2023-10-20 13:30:00,191.88,191.88,190.53,191.14,4697.0,191.88,191.88,190.53,191.14,4697.0
2023-10-20 14:00:00,191.22,191.23,190.28,190.63,6336.0,191.22,191.23,190.28,190.63,6336.0
2023-10-20 14:30:00,190.65,191.03,189.86,190.04,6075.0,190.65,191.03,189.86,190.04,6075.0
2023-10-20 15:00:00,189.96,190.43,189.72,190.06,8033.0,189.96,190.43,189.72,190.06,8033.0
2023-10-20 15:30:00,190.2,190.34,189.05,189.25,20171.0,190.2,190.34,189.05,189.25,20171.0
2023-10-23 09:30:00,188.59,190.03,187.17,189.77,5799.0,188.59,190.03,187.17,189.77,5799.0
2023-10-23 10:00:00,189.68,190.0,189.13,189.13,2536.0,189.68,190.0,189.13,189.13,2536.0
2023-10-23 10:30:00,188.66,188.66,187.63,187.81,8538.0,188.66,188.66,187.63,187.81,8538.0
2023-10-23 11:00:00,187.63,189.57,187.37,189.42,5698.0,187.63,189.57,187.37,189.42,5698.0
2023-10-23 11:30:00,189.87,190.65,189.71,190.31,5113.0,189.87,190.65,189.71,190.31,5113.0
2023-10-23 12:00:00,190.58,190.97,190.31,190.95,3999.0,190.58,190.97,190.31,190.95,3999.0
2023-10-23 12:30:00,191.32,191.82,190.96,191.82,3907.0,191.32,191.82,190.96,191.82,3907.0
2023-10-23 13:00:00,191.92,191.93,190.69,190.87,6114.0,191.92,191.93,190.69,190.87,6114.0
2023-10-23 13:30:00,190.92,191.29,190.32,190.53,22194.0,190.92,191.29,190.32,190.53,22194.0
2023-10-23 14:00:00,190.54,191.05,189.74,189.75,13004.0,190.54,191.05,189.74,189.75,13004.0
2023-10-23 14:30:00,189.8,190.01,189.5,189.5,4610.0,189.8,190.01,189.5,189.5,4610.0
2023-10-23 15:00:00,189.73,189.8,189.03,189.19,4750.0,189.73,189.8,189.03,189.19,4750.0
2023-10-23 15:30:00,188.93,189.11,187.23,187.24,16723.0,188.93,189.11,187.23,187.24,16723.0
2023-10-24 09:30:00,189.09,194.65,189.09,190.96,11183.0,189.09,194.65,189.09,190.96,11183.0
2023-10-24 10:00:00,191.1,193.53,190.95,192.13,25875.0,191.1,193.53,190.95,192.13,25875.0
2023-10-24 10:30:00,192.22,192.35,189.0,189.0,18594.0,192.22,192.35,189.0,189.0,18594.0
2023-10-24 11:00:00,188.79,189.09,186.99,186.99,4396.0,188.79,189.09,186.99,186.99,4396.0
2023-10-24 11:30:00,186.84,187.13,185.8,186.53,4775.0,186.84,187.13,185.8,186.53,4775.0
2023-10-24 12:00:00,186.6,187.77,186.03,186.03,9900.0,186.6,187.77,186.03,186.03,9900.0
2023-10-24 12:30:00,186.33,186.33,185.33,185.5,2028.0,186.33,186.33,185.33,185.5,2028.0
2023-10-24 13:00:00,185.68,186.75,185.58,186.42,2603.0,185.68,186.75,185.58,186.42,2603.0
2023-10-24 13:30:00,186.81,186.83,186.32,186.64,4566.0,186.81,186.83,186.32,186.64,4566.0
2023-10-24 14:00:00,186.93,186.93,186.51,186.8,2254.0,186.93,186.93,186.51,186.8,2254.0
2023-10-24 14:30:00,186.94,187.58,186.77,186.78,4060.0,186.94,187.58,186.77,186.78,4060.0
2023-10-24 15:00:00,187.03,187.83,186.65,187.81,14506.0,187.03,187.83,186.65,187.81,14506.0
2023-10-24 15:30:00,187.84,187.85,186.33,186.63,39922.0,187.84,187.85,186.33,186.63,39922.0
2023-10-25 09:30:00,183.73,184.05,180.47,180.47,13207.0,183.73,184.05,180.47,180.47,13207.0
2023-10-25 10:00:00,180.0,181.57,179.21,181.15,7928.0,180.0,181.57,179.21,181.15,7928.0
2023-10-25 10:30:00,181.63,182.28,181.36,181.37,7210.0,181.63,182.28,181.36,181.37,7210.0
2023-10-25 11:00:00,181.37,182.36,181.14,182.16,9069.0,181.37,182.36,181.14,182.16,9069.0
2023-10-25 11:30:00,181.82,181.88,181.26,181.26,2307.0,181.82,181.88,181.26,181.26,2307.0
2023-10-25 12:00:00,181.27,181.51,181.18,181.28,11820.0,181.27,181.51,181.18,181.28,11820.0
2023-10-25 12:30:00,181.27,181.67,180.77,180.96,3350.0,181.27,181.67,180.77,180.96,3350.0
2023-10-25 13:00:00,180.63,180.63,179.74,179.74,10000.0,180.63,180.63,179.74,179.74,10000.0
2023-10-25 13:30:00,179.78,179.79,178.1,178.96,8128.0,179.78,179.79,178.1,178.96,8128.0
2023-10-25 14:00:00,178.96,179.69,178.71,179.18,4247.0,178.96,179.69,178.71,179.18,4247.0
2023-10-25 14:30:00,179.03,179.29,178.69,179.13,4100.0,179.03,179.29,178.69,179.13,4100.0
2023-10-25 15:00:00,178.97,179.06,178.36,178.43,5300.0,178.97,179.06,178.36,178.43,5300.0
2023-10-25 15:30:00,178.52,178.52,176.82,177.64,49203.0,178.52,178.52,176.82,177.64,49203.0
2023-10-26 09:30:00,176.83,181.77,176.06,176.06,5973.0,176.83,181.77,176.06,176.06,5973.0
2023-10-26 10:00:00,175.85,176.13,175.0,175.99,7422.0,175.85,176.13,175.0,175.99,7422.0
2023-10-26 10:30:00,175.72,178.74,175.58,177.97,66372.0,175.72,178.74,175.58,177.97,66372.0
2023-10-26 11:00:00,177.81,177.81,175.0,175.05,6817.0,177.81,177.81,175.0,175.05,6817.0
2023-10-26 11:30:00,175.37,175.42,174.71,174.9,7930.0,175.37,175.42,174.71,174.9,7930.0
2023-10-26 12:00:00,173.48,173.48,172.18,172.83,7800.0,173.48,173.48,172.18,172.83,7800.0
2023-10-26 12:30:00,172.83,173.3,171.67,171.75,18985.0,172.83,173.3,171.67,171.75,18985.0
2023-10-26 13:00:00,171.76,172.92,171.76,171.95,33314.0,171.76,172.92,171.76,171.95,33314.0
2023-10-26 13:30:00,171.82,172.55,171.68,172.55,5392.0,171.82,172.55,171.68,172.55,5392.0
2023-10-26 14:00:00,172.49,173.25,172.45,173.05,4247.0,172.49,173.25,172.45,173.05,4247.0
2023-10-26 14:30:00,173.06,175.1,172.79,175.1,16604.0,173.06,175.1,172.79,175.1,16604.0
2023-10-26 15:00:00,175.38,176.75,175.33,176.54,18986.0,175.38,176.75,175.33,176.54,18986.0
2023-10-26 15:30:00,176.6,176.74,174.97,175.05,49262.0,176.6,176.74,174.97,175.05,49262.0
2023-10-27 09:30:00,175.19,175.19,171.19,174.88,10276.0,175.19,175.19,171.19,174.88,10276.0
2023-10-27 10:00:00,173.7,174.46,173.19,174.34,6389.0,173.7,174.46,173.19,174.34,6389.0
2023-10-27 10:30:00,174.27,176.25,173.89,176.16,10052.0,174.27,176.25,173.89,176.16,10052.0
2023-10-27 11:00:00,176.25,176.76,175.46,176.05,6923.0,176.25,176.76,175.46,176.05,6923.0
2023-10-27 11:30:00,176.02,176.29,175.11,176.29,7912.0,176.02,176.29,175.11,176.29,7912.0
2023-10-27 12:00:00,176.21,176.25,173.29,173.78,7010.0,176.21,176.25,173.29,173.78,7010.0
2023-10-27 12:30:00,173.84,174.32,173.3,173.31,4628.0,173.84,174.32,173.3,173.31,4628.0
2023-10-27 13:00:00,173.47,173.5,172.15,172.38,5450.0,173.47,173.5,172.15,172.38,5450.0
2023-10-27 13:30:00,172.46,172.9,172.17,172.34,4368.0,172.46,172.9,172.17,172.34,4368.0
2023-10-27 14:00:00,172.55,173.52,172.53,172.94,5434.0,172.55,173.52,172.53,172.94,5434.0
2023-10-27 14:30:00,173.01,174.21,172.97,174.04,12334.0,173.01,174.21,172.97,174.04,12334.0
2023-10-27 15:00:00,174.09,174.5,173.73,174.29,8344.0,174.09,174.5,173.73,174.29,8344.0
2023-10-27 15:30:00,174.28,174.56,173.87,174.5,24923.0,174.28,174.56,173.87,174.5,24923.0
2023-10-30 09:30:00,176.22,176.88,172.32,173.96,5988.0,176.22,176.88,172.32,173.96,5988.0
2023-10-30 10:00:00,172.95,173.79,172.62,173.52,7274.0,172.95,173.79,172.62,173.52,7274.0
2023-10-30 10:30:00,173.48,174.47,173.28,174.28,5677.0,173.48,174.47,173.28,174.28,5677.0
2023-10-30 11:00:00,174.31,176.0,174.31,175.99,8974.0,174.31,176.0,174.31,175.99,8974.0
2023-10-30 11:30:00,176.15,177.19,175.95,177.19,5723.0,176.15,177.19,175.95,177.19,5723.0
2023-10-30 12:00:00,176.94,177.16,176.46,176.92,17047.0,176.94,177.16,176.46,176.92,17047.0
2023-10-30 12:30:00,176.97,177.26,176.07,176.37,11975.0,176.97,177.26,176.07,176.37,11975.0
2023-10-30 13:00:00,176.25,176.78,175.21,176.64,4002.0,176.25,176.78,175.21,176.64,4002.0
2023-10-30 13:30:00,176.87,176.87,176.32,176.76,4410.0,176.87,176.87,176.32,176.76,4410.0
2023-10-30 14:00:00,176.7,177.28,176.58,177.02,7918.0,176.7,177.28,176.58,177.02,7918.0
2023-10-30 14:30:00,177.03,177.64,176.8,176.94,5810.0,177.03,177.64,176.8,176.94,5810.0
2023-10-30 15:00:00,177.06,177.58,176.43,176.43,8757.0,177.06,177.58,176.43,176.43,8757.0
2023-10-30 15:30:00,176.47,177.1,175.99,176.29,44998.0,176.47,177.1,175.99,176.29,44998.0
2023-10-31 09:30:00,175.4,178.13,175.16,175.44,4927.0,175.4,178.13,175.16,175.44,4927.0
2023-10-31 10:00:00,175.4,178.38,174.18,178.31,22033.0,175.4,178.38,174.18,178.31,22033.0
2023-10-31 10:30:00,178.6,181.2,178.3,180.64,25802.0,178.6,181.2,178.3,180.64,25802.0
2023-10-31 11:00:00,180.64,180.92,178.69,178.69,10677.0,180.64,180.92,178.69,178.69,10677.0
2023-10-31 11:30:00,178.63,179.99,178.56,179.67,9292.0,178.63,179.99,178.56,179.67,9292.0
2023-10-31 12:00:00,180.01,180.01,178.73,178.99,8655.0,180.01,180.01,178.73,178.99,8655.0
2023-10-31 12:30:00,179.13,179.95,178.98,179.59,4717.0,179.13,179.95,178.98,179.59,4717.0
2023-10-31 13:00:00,179.59,179.78,179.1,179.32,9486.0,179.59,179.78,179.1,179.32,9486.0
2023-10-31 13:30:00,179.07,180.21,179.07,179.98,11760.0,179.07,180.21,179.07,179.98,11760.0
2023-10-31 14:00:00,180.22,180.75,178.96,179.25,10726.0,180.22,180.75,178.96,179.25,10726.0
2023-10-31 14:30:00,179.08,180.09,179.08,179.61,23582.0,179.08,180.09,179.08,179.61,23582.0
2023-10-31 15:00:00,179.78,180.16,179.39,179.5,12401.0,179.78,180.16,179.39,179.5,12401.0
2023-10-31 15:30:00,179.38,179.77,178.39,179.4,87492.0,179.38,179.77,178.39,179.4,87492.0
2023-11-01 09:30:00,156.35,162.0,154.1,161.51,249509.0,156.35,162.0,154.1,161.51,249509.0
2023-11-01 10:00:00,161.51,161.99,158.61,160.97,354504.0,161.51,161.99,158.61,160.97,354504.0
2023-11-01 10:30:00,160.89,163.94,160.8,163.94,75731.0,160.89,163.94,160.8,163.94,75731.0
2023-11-01 11:00:00,163.78,164.85,162.69,163.18,72822.0,163.78,164.85,162.69,163.18,72822.0
2023-11-01 11:30:00,163.18,165.75,162.95,165.6,43410.0,163.18,165.75,162.95,165.6,43410.0
2023-11-01 12:00:00,165.47,168.91,164.88,166.43,73890.0,165.47,168.91,164.88,166.43,73890.0
2023-11-01 12:30:00,166.58,167.02,166.02,166.76,80270.0,166.58,167.02,166.02,166.76,80270.0
2023-11-01 13:00:00,166.55,166.96,164.84,166.09,92565.0,166.55,166.96,164.84,166.09,92565.0
2023-11-01 13:30:00,166.04,166.07,161.85,162.44,50203.0,166.04,166.07,161.85,162.44,50203.0
2023-11-01 14:00:00,162.41,163.1,160.68,162.22,82298.0,162.41,163.1,160.68,162.22,82298.0
2023-11-01 14:30:00,162.41,164.24,161.03,162.09,46717.0,162.41,164.24,161.03,162.09,46717.0
2023-11-01 15:00:00,162.03,163.9,161.96,163.13,59733.0,162.03,163.9,161.96,163.13,59733.0
2023-11-01 15:30:00,163.16,164.69,163.02,164.15,128345.0,163.16,164.69,163.02,164.15,128345.0
2023-11-02 09:30:00,167.89,168.0,165.92,165.93,33134.0,167.89,168.0,165.92,165.93,33134.0
2023-11-02 10:00:00,165.86,167.78,164.66,165.46,37907.0,165.86,167.78,164.66,165.46,37907.0
2023-11-02 10:30:00,165.39,167.24,165.01,166.75,21220.0,165.39,167.24,165.01,166.75,21220.0
2023-11-02 11:00:00,166.8,168.49,166.75,168.14,49377.0,166.8,168.49,166.75,168.14,49377.0
2023-11-02 11:30:00,168.14,168.61,167.46,168.31,35618.0,168.14,168.61,167.46,168.31,35618.0
2023-11-02 12:00:00,168.21,168.71,167.97,168.22,20827.0,168.21,168.71,167.97,168.22,20827.0
2023-11-02 12:30:00,168.05,169.29,168.05,169.22,66676.0,168.05,169.29,168.05,169.22,66676.0
2023-11-02 13:00:00,169.32,170.99,168.91,169.47,41928.0,169.32,170.99,168.91,169.47,41928.0
2023-11-02 13:30:00,169.73,170.43,169.34,169.99,25063.0,169.73,170.43,169.34,169.99,25063.0
2023-11-02 14:00:00,170.13,170.13,169.2,169.33,20692.0,170.13,170.13,169.2,169.33,20692.0
2023-11-02 14:30:00,169.28,171.07,168.72,171.07,31004.0,169.28,171.07,168.72,171.07,31004.0
2023-11-02 15:00:00,171.29,171.29,169.57,170.44,31678.0,171.29,171.29,169.57,170.44,31678.0
2023-11-02 15:30:00,170.45,172.04,170.44,171.8,106550.0,170.45,172.04,170.44,171.8,106550.0
2023-11-03 09:30:00,156.62,157.42,143.54,144.81,237698.0,156.62,157.42,143.54,144.81,237698.0
2023-11-03 10:00:00,145.05,145.81,140.81,143.05,188592.0,145.05,145.81,140.81,143.05,188592.0
2023-11-03 10:30:00,143.06,145.14,142.23,144.68,133268.0,143.06,145.14,142.23,144.68,133268.0
2023-11-03 11:00:00,144.68,147.76,144.22,146.86,115744.0,144.68,147.76,144.22,146.86,115744.0
2023-11-03 11:30:00,146.74,149.28,145.46,145.93,170739.0,146.74,149.28,145.46,145.93,170739.0
2023-11-03 12:00:00,146.08,149.29,144.42,149.0,93645.0,146.08,149.29,144.42,149.0,93645.0
2023-11-03 12:30:00,148.62,148.62,144.17,145.7,52102.0,148.62,148.62,144.17,145.7,52102.0
2023-11-03 13:00:00,145.61,146.42,144.51,145.56,69552.0,145.61,146.42,144.51,145.56,69552.0
2023-11-03 13:30:00,145.53,146.22,144.0,145.09,60621.0,145.53,146.22,144.0,145.09,60621.0
2023-11-03 14:00:00,145.0,145.92,144.3,145.83,60537.0,145.0,145.92,144.3,145.83,60537.0
2023-11-03 14:30:00,145.84,146.35,144.74,145.44,65996.0,145.84,146.35,144.74,145.44,65996.0
2023-11-03 15:00:00,145.36,146.17,144.03,144.5,62445.0,145.36,146.17,144.03,144.5,62445.0
2023-11-03 15:30:00,144.73,145.84,143.21,145.27,297209.0,144.73,145.84,143.21,145.27,297209.0
2023-11-06 09:30:00,147.45,148.46,143.2,145.39,42259.0,147.45,148.46,143.2,145.39,42259.0
2023-11-06 10:00:00,145.4,145.65,142.4,142.98,52340.0,145.4,145.65,142.4,142.98,52340.0
2023-11-06 10:30:00,143.25,143.26,142.05,142.75,64179.0,143.25,143.26,142.05,142.75,64179.0
2023-11-06 11:00:00,142.75,142.87,142.0,142.02,51371.0,142.75,142.87,142.0,142.02,51371.0
2023-11-06 11:30:00,141.9,142.22,140.24,141.76,33402.0,141.9,142.22,140.24,141.76,33402.0
2023-11-06 12:00:00,141.81,142.29,140.79,141.7,19759.0,141.81,142.29,140.79,141.7,19759.0
2023-11-06 12:30:00,141.67,142.15,140.22,140.4,29097.0,141.67,142.15,140.22,140.4,29097.0
2023-11-06 13:00:00,140.45,140.82,139.39,139.92,32193.0,140.45,140.82,139.39,139.92,32193.0
2023-11-06 13:30:00,140.14,141.26,140.0,140.54,25911.0,140.14,141.26,140.0,140.54,25911.0
2023-11-06 14:00:00,140.38,140.38,139.68,140.12,52994.0,140.38,140.38,139.68,140.12,52994.0
2023-11-06 14:30:00,140.12,141.71,139.6,141.45,47731.0,140.12,141.71,139.6,141.45,47731.0
2023-11-06 15:00:00,141.38,141.84,140.71,141.84,32385.0,141.38,141.84,140.71,141.84,32385.0
2023-11-06 15:30:00,141.78,141.98,141.0,141.9,97229.0,141.78,141.98,141.0,141.9,97229.0
2023-11-07 09:30:00,142.02,144.27,140.58,143.0,49984.0,142.02,144.27,140.58,143.0,49984.0
2023-11-07 10:00:00,143.32,144.93,143.32,144.8,108355.0,143.32,144.93,143.32,144.8,108355.0
2023-11-07 10:30:00,144.6,145.85,144.35,145.34,26950.0,144.6,145.85,144.35,145.34,26950.0
2023-11-07 11:00:00,145.36,145.72,145.0,145.34,30304.0,145.36,145.72,145.0,145.34,30304.0
2023-11-07 11:30:00,145.29,146.75,145.27,146.44,21555.0,145.29,146.75,145.27,146.44,21555.0
2023-11-07 12:00:00,146.15,146.53,146.02,146.5,10098.0,146.15,146.53,146.02,146.5,10098.0
2023-11-07 12:30:00,146.6,147.0,146.29,146.88,16081.0,146.6,147.0,146.29,146.88,16081.0
2023-11-07 13:00:00,146.8,147.9,146.36,147.3,26984.0,146.8,147.9,146.36,147.3,26984.0
2023-11-07 13:30:00,147.09,148.15,147.09,147.95,22582.0,147.09,148.15,147.09,147.95,22582.0
2023-11-07 14:00:00,148.12,148.95,147.71,148.62,16414.0,148.12,148.95,147.71,148.62,16414.0
2023-11-07 14:30:00,148.78,149.24,148.15,148.66,26916.0,148.78,149.24,148.15,148.66,26916.0
2023-11-07 15:00:00,148.65,149.15,148.15,149.05,38368.0,148.65,149.15,148.15,149.05,38368.0
2023-11-07 15:30:00,148.97,149.61,148.49,149.08,174031.0,148.97,149.61,148.49,149.08,174031.0
2023-11-08 09:30:00,148.5,151.53,148.5,150.24,21359.0,148.5,151.53,148.5,150.24,21359.0
2023-11-08 10:00:00,149.92,150.42,148.98,150.2,108713.0,149.92,150.42,148.98,150.2,108713.0
2023-11-08 10:30:00,150.13,150.31,148.86,149.23,33368.0,150.13,150.31,148.86,149.23,33368.0
2023-11-08 11:00:00,149.34,150.75,149.31,150.72,16138.0,149.34,150.75,149.31,150.72,16138.0
2023-11-08 11:30:00,150.56,150.99,149.77,150.68,32351.0,150.56,150.99,149.77,150.68,32351.0
2023-11-08 12:00:00,150.8,151.27,149.88,150.24,7765.0,150.8,151.27,149.88,150.24,7765.0
2023-11-08 12:30:00,150.22,151.34,149.95,151.32,10864.0,150.22,151.34,149.95,151.32,10864.0
2023-11-08 13:00:00,151.22,151.69,151.15,151.69,17831.0,151.22,151.69,151.15,151.69,17831.0
2023-11-08 13:30:00,151.29,151.82,151.2,151.69,5475.0,151.29,151.82,151.2,151.69,5475.0
2023-11-08 14:00:00,151.56,151.79,151.27,151.52,7824.0,151.56,151.79,151.27,151.52,7824.0
2023-11-08 14:30:00,151.43,151.44,150.1,150.97,21650.0,151.43,151.44,150.1,150.97,21650.0
2023-11-08 15:00:00,150.94,150.99,150.46,150.76,15154.0,150.94,150.99,150.46,150.76,15154.0
2023-11-08 15:30:00,150.78,151.49,150.58,151.48,77927.0,150.78,151.49,150.58,151.48,77927.0
2023-11-09 09:30:00,152.05,153.75,149.39,153.28,28470.0,152.05,153.75,149.39,153.28,28470.0
2023-11-09 10:00:00,153.53,155.37,152.73,154.45,35530.0,153.53,155.37,152.73,154.45,35530.0
2023-11-09 10:30:00,154.33,154.48,153.59,153.83,24153.0,154.33,154.48,153.59,153.83,24153.0
2023-11-09 11:00:00,153.83,153.83,153.21,153.67,14806.0,153.83,153.83,153.21,153.67,14806.0
2023-11-09 11:30:00,153.65,153.85,153.35,153.81,9240.0,153.65,153.85,153.35,153.81,9240.0
2023-11-09 12:00:00,153.8,154.34,153.45,153.65,20188.0,153.8,154.34,153.45,153.65,20188.0
2023-11-09 12:30:00,153.69,153.94,153.64,153.73,13916.0,153.69,153.94,153.64,153.73,13916.0
2023-11-09 13:00:00,153.73,153.91,151.57,151.78,56503.0,153.73,153.91,151.57,151.78,56503.0
2023-11-09 13:30:00,151.93,152.12,151.46,151.51,15375.0,151.93,152.12,151.46,151.51,15375.0
2023-11-09 14:00:00,151.59,151.59,149.85,151.03,111356.0,151.59,151.59,149.85,151.03,111356.0
2023-11-09 14:30:00,151.03,151.43,149.05,149.63,16954.0,151.03,151.43,149.05,149.63,16954.0
2023-11-09 15:00:00,149.54,150.31,149.42,150.1,17182.0,149.54,150.31,149.42,150.1,17182.0
2023-11-09 15:30:00,150.04,150.43,148.87,149.1,98818.0,150.04,150.43,148.87,149.1,98818.0
2023-11-10 09:30:00,149.58,151.18,147.42,149.05,28878.0,149.58,151.18,147.42,149.05,28878.0
2023-11-10 10:00:00,149.01,150.45,148.72,149.08,42743.0,149.01,150.45,148.72,149.08,42743.0
2023-11-10 10:30:00,148.96,149.18,147.92,148.37,30848.0,148.96,149.18,147.92,148.37,30848.0
2023-11-10 11:00:00,148.49,149.08,148.03,148.07,15058.0,148.49,149.08,148.03,148.07,15058.0
2023-11-10 11:30:00,147.92,148.48,147.32,148.33,12661.0,147.92,148.48,147.32,148.33,12661.0
2023-11-10 12:00:00,148.13,148.81,148.13,148.76,20752.0,148.13,148.81,148.13,148.76,20752.0
2023-11-10 12:30:00,148.74,149.01,148.19,148.47,7381.0,148.74,149.01,148.19,148.47,7381.0
2023-11-10 13:00:00,148.65,149.71,148.65,149.45,6652.0,148.65,149.71,148.65,149.45,6652.0
2023-11-10 13:30:00,149.55,149.89,149.0,149.78,10379.0,149.55,149.89,149.0,149.78,10379.0
2023-11-10 14:00:00,149.97,150.77,149.66,150.4,13805.0,149.97,150.77,149.66,150.4,13805.0
2023-11-10 14:30:00,150.29,150.29,149.71,149.8,15847.0,150.29,150.29,149.71,149.8,15847.0
2023-11-10 15:00:00,149.69,149.91,149.38,149.64,12854.0,149.69,149.91,149.38,149.64,12854.0
2023-11-10 15:30:00,149.69,149.69,149.11,149.3,43884.0,149.69,149.69,149.11,149.3,43884.0
2023-11-13 09:30:00,147.74,148.27,146.04,147.21,47964.0,147.74,148.27,146.04,147.21,47964.0
2023-11-13 10:00:00,147.28,148.04,146.58,147.28,17483.0,147.28,148.04,146.58,147.28,17483.0
2023-11-13 10:30:00,147.3,148.0,146.6,146.6,27533.0,147.3,148.0,146.6,146.6,27533.0
2023-11-13 11:00:00,146.96,147.01,145.87,146.07,22087.0,146.96,147.01,145.87,146.07,22087.0
2023-11-13 11:30:00,146.01,146.84,145.56,146.29,50528.0,146.01,146.84,145.56,146.29,50528.0
2023-11-13 12:00:00,146.17,146.6,146.08,146.53,14823.0,146.17,146.6,146.08,146.53,14823.0
2023-11-13 12:30:00,146.47,146.89,146.1,146.1,23047.0,146.47,146.89,146.1,146.1,23047.0
2023-11-13 13:00:00,146.29,146.57,146.01,146.11,12800.0,146.29,146.57,146.01,146.11,12800.0
2023-11-13 13:30:00,146.2,146.23,145.25,145.51,20823.0,146.2,146.23,145.25,145.51,20823.0
2023-11-13 14:00:00,145.61,145.63,144.79,145.13,47191.0,145.61,145.63,144.79,145.13,47191.0
2023-11-13 14:30:00,145.04,145.79,144.92,145.19,19401.0,145.04,145.79,144.92,145.19,19401.0
2023-11-13 15:00:00,145.13,145.25,144.45,144.59,30899.0,145.13,145.25,144.45,144.59,30899.0
2023-11-13 15:30:00,144.49,144.93,144.13,144.39,96866.0,144.49,144.93,144.13,144.39,96866.0
2023-11-14 09:30:00,148.74,150.25,147.97,148.72,14790.0,148.74,150.25,147.97,148.72,14790.0
2023-11-14 10:00:00,148.89,150.1,148.58,149.9,12070.0,148.89,150.1,148.58,149.9,12070.0
2023-11-14 10:30:00,150.0,150.87,149.76,150.06,35676.0,150.0,150.87,149.76,150.06,35676.0
2023-11-14 11:00:00,150.23,150.76,150.0,150.56,6760.0,150.23,150.76,150.0,150.56,6760.0
2023-11-14 11:30:00,150.44,150.6,150.15,150.28,14498.0,150.44,150.6,150.15,150.28,14498.0
2023-11-14 12:00:00,150.3,150.3,149.49,149.52,13714.0,150.3,150.3,149.49,149.52,13714.0
2023-11-14 12:30:00,149.59,150.36,149.55,150.23,11746.0,149.59,150.36,149.55,150.23,11746.0
2023-11-14 13:00:00,150.16,150.26,149.91,149.95,6911.0,150.16,150.26,149.91,149.95,6911.0
2023-11-14 13:30:00,150.1,150.19,149.74,149.76,11821.0,150.1,150.19,149.74,149.76,11821.0
2023-11-14 14:00:00,149.61,149.78,149.21,149.3,8863.0,149.61,149.78,149.21,149.3,8863.0
2023-11-14 14:30:00,149.42,149.5,148.8,149.03,12408.0,149.42,149.5,148.8,149.03,12408.0
2023-11-14 15:00:00,149.05,149.89,148.86,149.74,23803.0,149.05,149.89,148.86,149.74,23803.0
2023-11-14 15:30:00,149.73,150.13,149.06,149.99,67919.0,149.73,150.13,149.06,149.99,67919.0
2023-11-15 09:30:00,150.93,151.8,150.04,151.18,9709.0,150.93,151.8,150.04,151.18,9709.0
2023-11-15 10:00:00,151.01,152.33,150.9,152.19,6754.0,151.01,152.33,150.9,152.19,6754.0
2023-11-15 10:30:00,152.65,155.18,152.57,154.9,22129.0,152.65,155.18,152.57,154.9,22129.0
2023-11-15 11:00:00,154.88,155.51,154.76,155.06,10792.0,154.88,155.51,154.76,155.06,10792.0
2023-11-15 11:30:00,154.88,154.88,152.99,152.99,4918.0,154.88,154.88,152.99,152.99,4918.0
2023-11-15 12:00:00,153.08,153.91,152.92,153.84,4964.0,153.08,153.91,152.92,153.84,4964.0
2023-11-15 12:30:00,153.71,154.17,153.68,153.7,2932.0,153.71,154.17,153.68,153.7,2932.0
2023-11-15 13:00:00,153.76,153.76,153.08,153.08,5520.0,153.76,153.76,153.08,153.08,5520.0
2023-11-15 13:30:00,153.31,153.85,153.31,153.84,4900.0,153.31,153.85,153.31,153.84,4900.0
2023-11-15 14:00:00,153.83,153.87,153.28,153.74,4868.0,153.83,153.87,153.28,153.74,4868.0
2023-11-15 14:30:00,153.65,154.06,153.65,153.89,7385.0,153.65,154.06,153.65,153.89,7385.0
2023-11-15 15:00:00,153.9,154.08,153.7,153.84,7158.0,153.9,154.08,153.7,153.84,7158.0
2023-11-15 15:30:00,153.84,154.31,153.5,154.07,46245.0,153.84,154.31,153.5,154.07,46245.0
2023-11-16 09:30:00,154.24,154.48,152.75,152.78,9006.0,154.24,154.48,152.75,152.78,9006.0
2023-11-16 10:00:00,152.92,153.09,151.29,151.56,6225.0,152.92,153.09,151.29,151.56,6225.0
2023-11-16 10:30:00,151.48,151.94,149.97,150.07,11359.0,151.48,151.94,149.97,150.07,11359.0
2023-11-16 11:00:00,149.93,150.27,149.56,149.98,15703.0,149.93,150.27,149.56,149.98,15703.0
2023-11-16 11:30:00,150.21,150.49,149.97,150.26,4274.0,150.21,150.49,149.97,150.26,4274.0
2023-11-16 12:00:00,150.31,150.46,149.88,150.17,3948.0,150.31,150.46,149.88,150.17,3948.0
2023-11-16 12:30:00,150.23,150.76,150.23,150.47,3230.0,150.23,150.76,150.23,150.47,3230.0
2023-11-16 13:00:00,150.54,150.67,149.65,149.81,8312.0,150.54,150.67,149.65,149.81,8312.0
2023-11-16 13:30:00,149.88,150.1,149.6,149.61,4756.0,149.88,150.1,149.6,149.61,4756.0
2023-11-16 14:00:00,149.64,149.7,149.25,149.36,7624.0,149.64,149.7,149.25,149.36,7624.0
2023-11-16 14:30:00,149.37,149.8,149.37,149.63,4780.0,149.37,149.8,149.37,149.63,4780.0
2023-11-16 15:00:00,149.58,149.58,149.01,149.28,5427.0,149.58,149.58,149.01,149.28,5427.0
2023-11-16 15:30:00,149.31,149.62,148.9,149.0,40004.0,149.31,149.62,148.9,149.0,40004.0
2023-11-17 09:30:00,149.36,150.65,148.81,150.65,15117.0,149.36,150.65,148.81,150.65,15117.0
2023-11-17 10:00:00,150.5,150.53,149.59,149.83,14327.0,150.5,150.53,149.59,149.83,14327.0
2023-11-17 10:30:00,149.88,150.8,149.87,150.66,11618.0,149.88,150.8,149.87,150.66,11618.0
2023-11-17 11:00:00,150.62,150.7,149.72,149.92,22947.0,150.62,150.7,149.72,149.92,22947.0
2023-11-17 11:30:00,149.9,150.73,149.7,150.6,18155.0,149.9,150.73,149.7,150.6,18155.0
2023-11-17 12:00:00,150.61,151.21,150.47,150.47,9056.0,150.61,151.21,150.47,150.47,9056.0
2023-11-17 12:30:00,150.71,151.18,150.54,151.01,13342.0,150.71,151.18,150.54,151.01,13342.0
2023-11-17 13:00:00,151.14,151.85,151.06,151.45,17202.0,151.14,151.85,151.06,151.45,17202.0
2023-11-17 13:30:00,151.49,151.66,151.04,151.29,12395.0,151.49,151.66,151.04,151.29,12395.0
2023-11-17 14:00:00,151.3,151.57,150.64,150.67,14538.0,151.3,151.57,150.64,150.67,14538.0
2023-11-17 14:30:00,150.65,151.42,150.65,151.41,31812.0,150.65,151.42,150.65,151.41,31812.0
2023-11-17 15:00:00,151.41,151.94,151.29,151.92,16454.0,151.41,151.94,151.29,151.92,16454.0
2023-11-17 15:30:00,151.9,152.88,151.52,152.54,89296.0,151.9,152.88,151.52,152.54,89296.0
2023-11-20 09:30:00,152.71,152.71,150.31,152.63,29926.0,152.71,152.71,150.31,152.63,29926.0
2023-11-20 10:00:00,152.62,152.62,150.45,151.36,45056.0,152.62,152.62,150.45,151.36,45056.0
2023-11-20 10:30:00,151.35,152.32,150.95,152.27,45009.0,151.35,152.32,150.95,152.27,45009.0
2023-11-20 11:00:00,152.29,153.07,152.08,152.78,19424.0,152.29,153.07,152.08,152.78,19424.0
2023-11-20 11:30:00,152.79,152.79,151.82,151.91,15352.0,152.79,152.79,151.82,151.91,15352.0
2023-11-20 12:00:00,151.9,152.03,151.16,151.32,17771.0,151.9,152.03,151.16,151.32,17771.0
2023-11-20 12:30:00,151.32,151.83,151.16,151.59,12955.0,151.32,151.83,151.16,151.59,12955.0
2023-11-20 13:00:00,151.66,152.79,151.61,152.71,16105.0,151.66,152.79,151.61,152.71,16105.0
2023-11-20 13:30:00,152.7,152.7,151.29,151.29,11427.0,152.7,152.7,151.29,151.29,11427.0
2023-11-20 14:00:00,151.28,152.01,150.9,151.45,28418.0,151.28,152.01,150.9,151.45,28418.0
2023-11-20 14:30:00,151.53,152.07,151.37,151.67,40300.0,151.53,152.07,151.37,151.67,40300.0
2023-11-20 15:00:00,151.6,152.28,151.31,152.23,24767.0,151.6,152.28,151.31,152.23,24767.0
2023-11-20 15:30:00,152.39,152.72,151.67,152.18,83760.0,152.39,152.72,151.67,152.18,83760.0
2023-11-21 09:30:00,150.52,152.4,150.3,151.51,16162.0,150.52,152.4,150.3,151.51,16162.0
2023-11-21 10:00:00,151.62,152.27,150.72,150.95,12845.0,151.62,152.27,150.72,150.95,12845.0
2023-11-21 10:30:00,150.9,150.9,149.66,150.33,17809.0,150.9,150.9,149.66,150.33,17809.0
2023-11-21 11:00:00,150.0,150.57,149.93,150.57,6664.0,150.0,150.57,149.93,150.57,6664.0
2023-11-21 11:30:00,150.29,150.69,150.07,150.11,12198.0,150.29,150.69,150.07,150.11,12198.0
2023-11-21 12:00:00,150.08,150.51,149.94,150.5,7199.0,150.08,150.51,149.94,150.5,7199.0
2023-11-21 12:30:00,150.6,151.14,150.39,151.07,2025.0,150.6,151.14,150.39,151.07,2025.0
2023-11-21 13:00:00,150.85,151.01,150.05,150.32,5201.0,150.85,151.01,150.05,150.32,5201.0
2023-11-21 13:30:00,150.37,150.42,149.83,150.1,6019.0,150.37,150.42,149.83,150.1,6019.0
2023-11-21 14:00:00,150.11,150.57,149.4,149.94,27137.0,150.11,150.57,149.4,149.94,27137.0
2023-11-21 14:30:00,149.88,150.65,149.81,149.96,15466.0,149.88,150.65,149.81,149.96,15466.0
2023-11-21 15:00:00,150.08,150.22,149.88,149.89,12280.0,150.08,150.22,149.88,149.89,12280.0
2023-11-21 15:30:00,150.04,150.59,149.51,150.28,96529.0,150.04,150.59,149.51,150.28,96529.0
2023-11-22 09:30:00,151.95,151.95,149.06,149.54,34713.0,151.95,151.95,149.06,149.54,34713.0
2023-11-22 10:00:00,150.03,150.84,149.35,150.84,14297.0,150.03,150.84,149.35,150.84,14297.0
2023-11-22 10:30:00,150.71,151.45,150.45,151.07,11250.0,150.71,151.45,150.45,151.07,11250.0
2023-11-22 11:00:00,151.02,151.25,150.7,150.78,9967.0,151.02,151.25,150.7,150.78,9967.0
2023-11-22 11:30:00,151.1,151.76,151.08,151.73,7373.0,151.1,151.76,151.08,151.73,7373.0
2023-11-22 12:00:00,151.68,151.76,151.35,151.43,6928.0,151.68,151.76,151.35,151.43,6928.0
2023-11-22 12:30:00,151.44,151.44,151.03,151.2,6725.0,151.44,151.44,151.03,151.2,6725.0
2023-11-22 13:00:00,151.27,151.47,151.05,151.11,4004.0,151.27,151.47,151.05,151.11,4004.0
2023-11-22 13:30:00,151.02,151.24,150.57,150.65,6766.0,151.02,151.24,150.57,150.65,6766.0
2023-11-22 14:00:00,150.66,150.66,150.32,150.54,4977.0,150.66,150.66,150.32,150.54,4977.0
2023-11-22 14:30:00,150.54,150.65,149.92,150.5,26403.0,150.54,150.65,149.92,150.5,26403.0
2023-11-22 15:00:00,150.33,150.52,150.25,150.49,31208.0,150.33,150.52,150.25,150.49,31208.0
2023-11-22 15:30:00,150.55,151.54,150.4,151.09,91920.0,150.55,151.54,150.4,151.09,91920.0
2023-11-24 09:30:00,150.42,151.37,148.34,150.23,11049.0,150.42,151.37,148.34,150.23,11049.0
2023-11-24 10:00:00,150.27,150.41,149.66,150.36,9312.0,150.27,150.41,149.66,150.36,9312.0
2023-11-24 10:30:00,150.13,150.68,149.55,150.68,5175.0,150.13,150.68,149.55,150.68,5175.0
2023-11-24 11:00:00,150.78,151.06,150.62,150.71,4864.0,150.78,151.06,150.62,150.71,4864.0
2023-11-24 11:30:00,150.87,150.98,150.24,150.35,7108.0,150.87,150.98,150.24,150.35,7108.0
2023-11-24 12:00:00,150.25,150.69,150.12,150.42,8969.0,150.25,150.69,150.12,150.42,8969.0
2023-11-24 12:30:00,150.52,150.74,149.68,150.14,15842.0,150.52,150.74,149.68,150.14,15842.0
2023-11-27 09:30:00,148.77,149.52,148.02,149.33,6389.0,148.77,149.52,148.02,149.33,6389.0
2023-11-27 10:00:00,149.3,149.97,149.09,149.77,8200.0,149.3,149.97,149.09,149.77,8200.0
2023-11-27 10:30:00,149.77,150.24,149.64,149.72,4533.0,149.77,150.24,149.64,149.72,4533.0
2023-11-27 11:00:00,149.56,149.91,149.16,149.85,5694.0,149.56,149.91,149.16,149.85,5694.0
2023-11-27 11:30:00,149.81,149.82,149.34,149.34,3619.0,149.81,149.82,149.34,149.34,3619.0
2023-11-27 12:00:00,149.25,149.72,149.25,149.33,4011.0,149.25,149.72,149.25,149.33,4011.0
2023-11-27 12:30:00,149.19,149.35,148.75,148.75,3162.0,149.19,149.35,148.75,148.75,3162.0
2023-11-27 13:00:00,148.74,148.78,148.4,148.49,4067.0,148.74,148.78,148.4,148.49,4067.0
2023-11-27 13:30:00,148.29,148.57,147.95,147.96,6102.0,148.29,148.57,147.95,147.96,6102.0
2023-11-27 14:00:00,148.05,148.39,147.95,148.29,6750.0,148.05,148.39,147.95,148.29,6750.0
2023-11-27 14:30:00,148.34,148.45,147.77,147.88,6749.0,148.34,148.45,147.77,147.88,6749.0
2023-11-27 15:00:00,147.89,148.4,147.84,148.29,17223.0,147.89,148.4,147.84,148.29,17223.0
2023-11-27 15:30:00,148.33,148.41,146.82,146.82,44361.0,148.33,148.41,146.82,146.82,44361.0
2023-11-28 09:30:00,146.06,147.0,145.77,146.4,10034.0,146.06,147.0,145.77,146.4,10034.0
2023-11-28 10:00:00,147.17,149.12,147.17,149.12,12396.0,147.17,149.12,147.17,149.12,12396.0
2023-11-28 10:30:00,148.99,149.99,148.93,149.66,13812.0,148.99,149.99,148.93,149.66,13812.0
2023-11-28 11:00:00,149.65,149.82,149.26,149.58,12056.0,149.65,149.82,149.26,149.58,12056.0
2023-11-28 11:30:00,149.89,150.64,149.87,150.18,9808.0,149.89,150.64,149.87,150.18,9808.0
2023-11-28 12:00:00,150.21,150.21,149.41,149.63,12999.0,150.21,150.21,149.41,149.63,12999.0
2023-11-28 12:30:00,149.49,149.49,149.17,149.21,8484.0,149.49,149.49,149.17,149.21,8484.0
2023-11-28 13:00:00,149.17,149.18,148.32,148.65,12939.0,149.17,149.18,148.32,148.65,12939.0
2023-11-28 13:30:00,148.66,149.89,148.61,149.89,8421.0,148.66,149.89,148.61,149.89,8421.0
2023-11-28 14:00:00,149.82,149.87,149.17,149.17,4222.0,149.82,149.87,149.17,149.17,4222.0
2023-11-28 14:30:00,149.02,150.11,148.87,150.05,14891.0,149.02,150.11,148.87,150.05,14891.0
2023-11-28 15:00:00,150.12,150.44,149.71,149.81,20848.0,150.12,150.44,149.71,149.81,20848.0
2023-11-28 15:30:00,149.87,150.21,149.56,149.76,47141.0,149.87,150.21,149.56,149.76,47141.0
2023-11-29 09:30:00,151.77,155.77,151.77,155.62,18804.0,151.77,155.77,151.77,155.62,18804.0
2023-11-29 10:00:00,155.57,157.03,154.8,155.51,54504.0,155.57,157.03,154.8,155.51,54504.0
2023-11-29 10:30:00,155.49,156.59,154.8,156.08,46223.0,155.49,156.59,154.8,156.08,46223.0
2023-11-29 11:00:00,155.76,156.53,155.08,155.58,31236.0,155.76,156.53,155.08,155.58,31236.0
2023-11-29 11:30:00,155.57,156.37,155.26,155.97,16225.0,155.57,156.37,155.26,155.97,16225.0
2023-11-29 12:00:00,155.98,156.37,155.77,155.94,10483.0,155.98,156.37,155.77,155.94,10483.0
2023-11-29 12:30:00,155.88,156.07,155.66,155.9,17474.0,155.88,156.07,155.66,155.9,17474.0
2023-11-29 13:00:00,155.97,156.06,155.33,155.58,15613.0,155.97,156.06,155.33,155.58,15613.0
2023-11-29 13:30:00,155.48,155.58,154.89,155.28,15831.0,155.48,155.58,154.89,155.28,15831.0
2023-11-29 14:00:00,155.15,155.19,154.89,155.04,26678.0,155.15,155.19,154.89,155.04,26678.0
2023-11-29 14:30:00,155.03,155.73,154.84,155.73,24134.0,155.03,155.73,154.84,155.73,24134.0
2023-11-29 15:00:00,155.55,155.55,154.95,155.11,17955.0,155.55,155.55,154.95,155.11,17955.0
2023-11-29 15:30:00,155.04,155.11,154.31,155.06,100873.0,155.04,155.11,154.31,155.06,100873.0
2023-11-30 09:30:00,155.85,157.61,152.55,152.55,15515.0,155.85,157.61,152.55,152.55,15515.0
2023-11-30 10:00:00,152.28,153.56,151.69,153.53,7545.0,152.28,153.56,151.69,153.53,7545.0
2023-11-30 10:30:00,153.35,153.54,151.8,153.06,9104.0,153.35,153.54,151.8,153.06,9104.0
2023-11-30 11:00:00,153.22,153.67,153.06,153.44,7816.0,153.22,153.67,153.06,153.44,7816.0
2023-11-30 11:30:00,153.62,153.96,153.31,153.34,10224.0,153.62,153.96,153.31,153.34,10224.0
2023-11-30 12:00:00,153.33,154.25,153.3,154.17,16304.0,153.33,154.25,153.3,154.17,16304.0
2023-11-30 12:30:00,154.09,154.83,154.09,154.74,12998.0,154.09,154.83,154.09,154.74,12998.0
2023-11-30 13:00:00,154.64,154.84,153.57,154.55,8466.0,154.64,154.84,153.57,154.55,8466.0
2023-11-30 13:30:00,154.4,154.88,154.4,154.77,8374.0,154.4,154.88,154.4,154.77,8374.0
2023-11-30 14:00:00,155.0,155.32,154.89,154.99,9788.0,155.0,155.32,154.89,154.99,9788.0
2023-11-30 14:30:00,154.92,156.4,154.57,156.25,24517.0,154.92,156.4,154.57,156.25,24517.0
2023-11-30 15:00:00,156.19,157.03,155.88,156.26,50510.0,156.19,157.03,155.88,156.26,50510.0
2023-11-30 15:30:00,156.17,157.54,156.17,156.72,144417.0,156.17,157.54,156.17,156.72,144417.0
2023-12-01 09:30:00,156.49,156.73,155.14,155.14,15702.0,156.49,156.73,155.14,155.14,15702.0
2023-12-01 10:00:00,155.0,157.33,153.94,156.37,24862.0,155.0,157.33,153.94,156.37,24862.0
2023-12-01 10:30:00,156.46,158.29,156.3,158.06,24595.0,156.46,158.29,156.3,158.06,24595.0
2023-12-01 11:00:00,157.82,158.39,156.96,157.39,26490.0,157.82,158.39,156.96,157.39,26490.0
2023-12-01 11:30:00,157.12,159.5,156.93,159.0,29212.0,157.12,159.5,156.93,159.0,29212.0
2023-12-01 12:00:00,159.0,159.8,159.0,159.8,15043.0,159.0,159.8,159.0,159.8,15043.0
2023-12-01 12:30:00,159.75,160.04,159.27,159.66,23111.0,159.75,160.04,159.27,159.66,23111.0
2023-12-01 13:00:00,159.35,159.78,157.86,157.97,42047.0,159.35,159.78,157.86,157.97,42047.0
2023-12-01 13:30:00,157.62,158.0,157.55,157.58,5843.0,157.62,158.0,157.55,157.58,5843.0
2023-12-01 14:00:00,157.58,158.63,157.47,158.4,28084.0,157.58,158.63,157.47,158.4,28084.0
2023-12-01 14:30:00,158.4,159.56,158.17,159.56,23677.0,158.4,159.56,158.17,159.56,23677.0
2023-12-01 15:00:00,159.56,160.3,159.1,160.03,33426.0,159.56,160.3,159.1,160.03,33426.0
2023-12-01 15:30:00,160.09,160.26,159.52,159.87,112043.0,160.09,160.26,159.52,159.87,112043.0
2023-12-04 09:30:00,159.42,160.64,158.83,159.47,22499.0,159.42,160.64,158.83,159.47,22499.0
2023-12-04 10:00:00,159.47,160.26,158.76,159.2,45526.0,159.47,160.26,158.76,159.2,45526.0
2023-12-04 10:30:00,159.23,159.59,158.23,158.72,10822.0,159.23,159.59,158.23,158.72,10822.0
2023-12-04 11:00:00,158.45,158.97,158.07,158.94,10453.0,158.45,158.97,158.07,158.94,10453.0
2023-12-04 11:30:00,158.69,159.45,158.46,159.45,6909.0,158.69,159.45,158.46,159.45,6909.0
2023-12-04 12:00:00,159.64,159.64,159.01,159.3,3700.0,159.64,159.64,159.01,159.3,3700.0
2023-12-04 12:30:00,159.29,159.5,157.68,158.13,29515.0,159.29,159.5,157.68,158.13,29515.0
2023-12-04 13:00:00,158.03,158.12,157.35,157.35,14880.0,158.03,158.12,157.35,157.35,14880.0
2023-12-04 13:30:00,157.3,157.39,156.86,157.2,6784.0,157.3,157.39,156.86,157.2,6784.0
2023-12-04 14:00:00,157.22,157.27,156.75,156.87,20837.0,157.22,157.27,156.75,156.87,20837.0
2023-12-04 14:30:00,156.76,157.11,156.42,156.54,10467.0,156.76,157.11,156.42,156.54,10467.0
2023-12-04 15:00:00,156.53,157.05,156.35,156.85,7873.0,156.53,157.05,156.35,156.85,7873.0
2023-12-04 15:30:00,156.87,158.03,156.81,157.79,37267.0,156.87,158.03,156.81,157.79,37267.0
2023-12-05 09:30:00,156.81,157.42,155.06,156.02,12247.0,156.81,157.42,155.06,156.02,12247.0
2023-12-05 10:00:00,156.75,157.24,155.55,156.25,6100.0,156.75,157.24,155.55,156.25,6100.0
2023-12-05 10:30:00,156.37,156.91,155.09,155.09,6969.0,156.37,156.91,155.09,155.09,6969.0
2023-12-05 11:00:00,155.31,155.31,154.01,154.48,12084.0,155.31,155.31,154.01,154.48,12084.0
2023-12-05 11:30:00,154.59,154.86,153.4,153.77,5448.0,154.59,154.86,153.4,153.77,5448.0
2023-12-05 12:00:00,153.76,153.94,153.28,153.46,7930.0,153.76,153.94,153.28,153.46,7930.0
2023-12-05 12:30:00,153.19,153.19,152.32,152.71,7038.0,153.19,153.19,152.32,152.71,7038.0
2023-12-05 13:00:00,152.79,153.06,152.44,152.58,8298.0,152.79,153.06,152.44,152.58,8298.0
2023-12-05 13:30:00,152.6,152.65,152.25,152.57,6680.0,152.6,152.65,152.25,152.57,6680.0
2023-12-05 14:00:00,152.48,153.15,152.16,152.86,11540.0,152.48,153.15,152.16,152.86,11540.0
2023-12-05 14:30:00,152.75,152.9,152.19,152.56,14527.0,152.75,152.9,152.19,152.56,14527.0
2023-12-05 15:00:00,152.59,152.83,151.8,151.81,13225.0,152.59,152.83,151.8,151.81,13225.0
2023-12-05 15:30:00,151.87,152.46,151.52,152.31,65641.0,151.87,152.46,151.52,152.31,65641.0
2023-12-06 09:30:00,153.26,154.25,152.16,154.01,9434.0,153.26,154.25,152.16,154.01,9434.0
2023-12-06 10:00:00,154.0,155.85,153.99,154.77,11494.0,154.0,155.85,153.99,154.77,11494.0
2023-12-06 10:30:00,154.97,155.27,154.51,154.51,6595.0,154.97,155.27,154.51,154.51,6595.0
2023-12-06 11:00:00,154.53,155.13,154.24,154.68,18759.0,154.53,155.13,154.24,154.68,18759.0
2023-12-06 11:30:00,154.71,155.81,154.43,155.81,6877.0,154.71,155.81,154.43,155.81,6877.0
2023-12-06 12:00:00,155.63,156.63,155.62,156.19,8868.0,155.63,156.63,155.62,156.19,8868.0
2023-12-06 12:30:00,156.18,156.65,155.66,155.72,6759.0,156.18,156.65,155.66,155.72,6759.0
2023-12-06 13:00:00,155.56,156.01,155.36,156.01,4784.0,155.56,156.01,155.36,156.01,4784.0
2023-12-06 13:30:00,155.83,156.05,155.36,155.81,3208.0,155.83,156.05,155.36,155.81,3208.0
2023-12-06 14:00:00,156.01,156.13,155.31,155.53,9037.0,156.01,156.13,155.31,155.53,9037.0
2023-12-06 14:30:00,155.53,156.03,155.47,155.61,7051.0,155.53,156.03,155.47,155.61,7051.0
2023-12-06 15:00:00,155.68,155.78,153.94,154.02,7905.0,155.68,155.78,153.94,154.02,7905.0
2023-12-06 15:30:00,154.04,155.1,153.95,154.26,58978.0,154.04,155.1,153.95,154.26,58978.0
2023-12-07 09:30:00,153.53,153.58,149.09,150.17,46557.0,153.53,153.58,149.09,150.17,46557.0
2023-12-07 10:00:00,149.72,150.96,149.45,150.12,98082.0,149.72,150.96,149.45,150.12,98082.0
2023-12-07 10:30:00,150.11,150.44,148.78,149.41,53515.0,150.11,150.44,148.78,149.41,53515.0
2023-12-07 11:00:00,149.3,150.63,148.11,150.38,14777.0,149.3,150.63,148.11,150.38,14777.0
2023-12-07 11:30:00,150.38,151.53,150.21,151.05,20468.0,150.38,151.53,150.21,151.05,20468.0
2023-12-07 12:00:00,151.19,151.2,150.43,151.0,17294.0,151.19,151.2,150.43,151.0,17294.0
2023-12-07 12:30:00,151.11,152.79,151.11,152.6,39142.0,151.11,152.79,151.11,152.6,39142.0
2023-12-07 13:00:00,152.67,153.24,152.61,153.23,9026.0,152.67,153.24,152.61,153.23,9026.0
2023-12-07 13:30:00,153.3,153.99,153.1,153.91,7042.0,153.3,153.99,153.1,153.91,7042.0
2023-12-07 14:00:00,153.98,154.46,153.71,154.3,12883.0,153.98,154.46,153.71,154.3,12883.0
2023-12-07 14:30:00,154.4,154.59,154.03,154.59,14788.0,154.4,154.59,154.03,154.59,14788.0
2023-12-07 15:00:00,154.62,155.36,154.53,154.86,30560.0,154.62,155.36,154.53,154.86,30560.0
2023-12-07 15:30:00,154.82,154.82,153.12,153.44,40529.0,154.82,154.82,153.12,153.44,40529.0
2023-12-08 09:30:00,152.28,154.97,150.05,154.33,7480.0,152.28,154.97,150.05,154.33,7480.0
2023-12-08 10:00:00,154.67,156.78,154.63,156.13,10519.0,154.67,156.78,154.63,156.13,10519.0
2023-12-08 10:30:00,156.12,156.72,155.6,156.52,12091.0,156.12,156.72,155.6,156.52,12091.0
2023-12-08 11:00:00,156.5,156.5,154.92,155.14,15043.0,156.5,156.5,154.92,155.14,15043.0
2023-12-08 11:30:00,155.36,155.71,154.88,155.56,6255.0,155.36,155.71,154.88,155.56,6255.0
2023-12-08 12:00:00,155.68,155.82,153.72,153.97,11389.0,155.68,155.82,153.72,153.97,11389.0
2023-12-08 12:30:00,153.8,154.74,153.41,153.75,4253.0,153.8,154.74,153.41,153.75,4253.0
2023-12-08 13:00:00,153.75,154.58,153.72,154.52,6752.0,153.75,154.58,153.72,154.52,6752.0
2023-12-08 13:30:00,154.52,154.52,153.66,154.09,31072.0,154.52,154.52,153.66,154.09,31072.0
2023-12-08 14:00:00,154.07,154.28,153.81,154.06,6179.0,154.07,154.28,153.81,154.06,6179.0
2023-12-08 14:30:00,154.06,154.09,153.55,153.58,4811.0,154.06,154.09,153.55,153.58,4811.0
2023-12-08 15:00:00,153.56,153.61,152.7,152.77,13543.0,153.56,153.61,152.7,152.77,13543.0
2023-12-08 15:30:00,152.83,153.18,152.23,152.23,38051.0,152.83,153.18,152.23,152.23,38051.0
2023-12-11 09:30:00,151.94,154.58,151.94,153.0,37372.0,151.94,154.58,151.94,153.0,37372.0
2023-12-11 10:00:00,152.77,154.39,152.59,153.42,27026.0,152.77,154.39,152.59,153.42,27026.0
2023-12-11 10:30:00,153.43,154.77,152.83,154.41,32161.0,153.43,154.77,152.83,154.41,32161.0
2023-12-11 11:00:00,154.17,154.44,153.34,153.87,12460.0,154.17,154.44,153.34,153.87,12460.0
2023-12-11 11:30:00,153.88,154.99,153.35,154.98,23301.0,153.88,154.99,153.35,154.98,23301.0
2023-12-11 12:00:00,154.93,155.61,154.93,155.46,8800.0,154.93,155.61,154.93,155.46,8800.0
2023-12-11 12:30:00,155.61,155.64,154.92,155.08,9298.0,155.61,155.64,154.92,155.08,9298.0
2023-12-11 13:00:00,155.06,155.28,154.53,154.87,16575.0,155.06,155.28,154.53,154.87,16575.0
2023-12-11 13:30:00,154.94,155.2,154.63,154.65,13096.0,154.94,155.2,154.63,154.65,13096.0
2023-12-11 14:00:00,154.77,154.88,153.97,154.15,13364.0,154.77,154.88,153.97,154.15,13364.0
2023-12-11 14:30:00,154.15,154.39,153.28,153.28,16718.0,154.15,154.39,153.28,153.28,16718.0
2023-12-11 15:00:00,153.41,154.01,153.0,153.73,22541.0,153.41,154.01,153.0,153.73,22541.0
2023-12-11 15:30:00,153.7,154.76,153.51,154.6,56220.0,153.7,154.76,153.51,154.6,56220.0
2023-12-12 09:30:00,154.83,155.61,152.64,153.28,12635.0,154.83,155.61,152.64,153.28,12635.0
2023-12-12 10:00:00,153.25,154.54,152.84,153.0,9837.0,153.25,154.54,152.84,153.0,9837.0
2023-12-12 10:30:00,153.13,154.22,152.99,153.63,26714.0,153.13,154.22,152.99,153.63,26714.0
2023-12-12 11:00:00,153.79,153.92,153.24,153.24,8511.0,153.79,153.92,153.24,153.24,8511.0
2023-12-12 11:30:00,153.42,153.85,153.18,153.18,7847.0,153.42,153.85,153.18,153.18,7847.0
2023-12-12 12:00:00,153.27,153.91,153.27,153.58,8390.0,153.27,153.91,153.27,153.58,8390.0
2023-12-12 12:30:00,153.58,153.87,153.22,153.22,12846.0,153.58,153.87,153.22,153.22,12846.0
2023-12-12 13:00:00,153.16,153.56,152.6,153.0,17122.0,153.16,153.56,152.6,153.0,17122.0
2023-12-12 13:30:00,153.01,153.78,152.74,153.52,49502.0,153.01,153.78,152.74,153.52,49502.0
2023-12-12 14:00:00,153.56,153.79,153.25,153.74,38415.0,153.56,153.79,153.25,153.74,38415.0
2023-12-12 14:30:00,153.63,153.75,153.32,153.52,20776.0,153.63,153.75,153.32,153.52,20776.0
2023-12-12 15:00:00,153.52,153.93,153.24,153.49,28744.0,153.52,153.93,153.24,153.49,28744.0
2023-12-12 15:30:00,153.5,154.11,153.43,153.97,55678.0,153.5,154.11,153.43,153.97,55678.0
2023-12-13 09:30:00,153.94,155.39,153.94,154.31,50181.0,153.94,155.39,153.94,154.31,50181.0
2023-12-13 10:00:00,154.15,155.31,154.03,154.47,25973.0,154.15,155.31,154.03,154.47,25973.0
2023-12-13 10:30:00,154.57,155.27,154.43,155.0,28519.0,154.57,155.27,154.43,155.0,28519.0
2023-12-13 11:00:00,155.06,157.06,154.93,156.27,23107.0,155.06,157.06,154.93,156.27,23107.0
2023-12-13 11:30:00,156.53,156.61,155.15,156.37,32033.0,156.53,156.61,155.15,156.37,32033.0
2023-12-13 12:00:00,156.25,156.5,156.0,156.0,3328.0,156.25,156.5,156.0,156.0,3328.0
2023-12-13 12:30:00,155.89,156.12,155.54,155.78,5260.0,155.89,156.12,155.54,155.78,5260.0
2023-12-13 13:00:00,155.63,155.64,154.72,155.1,5508.0,155.63,155.64,154.72,155.1,5508.0
2023-12-13 13:30:00,154.95,155.63,154.84,155.63,7009.0,154.95,155.63,154.84,155.63,7009.0
2023-12-13 14:00:00,155.8,157.72,155.8,157.66,5774.0,155.8,157.72,155.8,157.66,5774.0
2023-12-13 14:30:00,157.67,160.17,157.6,159.68,11065.0,157.67,160.17,157.6,159.68,11065.0
2023-12-13 15:00:00,159.92,160.86,159.87,160.4,19262.0,159.92,160.86,159.87,160.4,19262.0
2023-12-13 15:30:00,160.36,162.23,160.28,161.87,100956.0,160.36,162.23,160.28,161.87,100956.0
2023-12-14 09:30:00,164.72,168.06,162.0,166.3,151212.0,164.72,168.06,162.0,166.3,151212.0
2023-12-14 10:00:00,166.94,166.94,164.43,164.97,27173.0,166.94,166.94,164.43,164.97,27173.0
2023-12-14 10:30:00,164.99,166.05,164.35,165.22,19672.0,164.99,166.05,164.35,165.22,19672.0
2023-12-14 11:00:00,165.21,165.73,164.88,165.66,20202.0,165.21,165.73,164.88,165.66,20202.0
2023-12-14 11:30:00,165.72,166.59,165.61,166.37,13531.0,165.72,166.59,165.61,166.37,13531.0
2023-12-14 12:00:00,166.38,166.49,165.72,166.35,15844.0,166.38,166.49,165.72,166.35,15844.0
2023-12-14 12:30:00,166.32,166.36,164.14,164.25,20530.0,166.32,166.36,164.14,164.25,20530.0
2023-12-14 13:00:00,164.14,164.4,163.51,163.67,18169.0,164.14,164.4,163.51,163.67,18169.0
2023-12-14 13:30:00,163.66,163.87,162.77,163.58,16716.0,163.66,163.87,162.77,163.58,16716.0
2023-12-14 14:00:00,163.57,164.31,163.57,164.22,12749.0,163.57,164.31,163.57,164.22,12749.0
2023-12-14 14:30:00,164.08,164.2,163.73,164.2,12187.0,164.08,164.2,163.73,164.2,12187.0
2023-12-14 15:00:00,164.24,164.55,163.58,164.37,42349.0,164.24,164.55,163.58,164.37,42349.0
2023-12-14 15:30:00,164.55,165.58,164.55,165.38,87817.0,164.55,165.58,164.55,165.38,87817.0
2023-12-15 09:30:00,166.09,166.49,164.07,165.78,60724.0,166.09,166.49,164.07,165.78,60724.0
2023-12-15 10:00:00,165.99,166.58,165.43,166.58,9367.0,165.99,166.58,165.43,166.58,9367.0
2023-12-15 10:30:00,166.36,167.42,165.35,167.28,15265.0,166.36,167.42,165.35,167.28,15265.0
2023-12-15 11:00:00,167.16,168.01,167.15,168.0,20172.0,167.16,168.01,167.15,168.0,20172.0
2023-12-15 11:30:00,167.91,167.91,165.51,165.79,47890.0,167.91,167.91,165.51,165.79,47890.0
2023-12-15 12:00:00,165.77,166.0,165.07,165.61,41030.0,165.77,166.0,165.07,165.61,41030.0
2023-12-15 12:30:00,165.49,165.53,164.75,165.04,37858.0,165.49,165.53,164.75,165.04,37858.0
2023-12-15 13:00:00,165.06,165.72,164.92,165.72,31276.0,165.06,165.72,164.92,165.72,31276.0
2023-12-15 13:30:00,165.76,165.76,163.99,164.55,32783.0,165.76,165.76,163.99,164.55,32783.0
2023-12-15 14:00:00,164.39,165.09,164.35,164.85,31402.0,164.39,165.09,164.35,164.85,31402.0
2023-12-15 14:30:00,164.85,164.98,164.42,164.59,39633.0,164.85,164.98,164.42,164.59,39633.0
2023-12-15 15:00:00,164.55,164.84,164.02,164.43,43636.0,164.55,164.84,164.02,164.43,43636.0
2023-12-15 15:30:00,164.56,165.55,164.11,165.29,97121.0,164.56,165.55,164.11,165.29,97121.0
2023-12-18 09:30:00,165.86,167.19,165.56,165.63,15370.0,165.86,167.19,165.56,165.63,15370.0
2023-12-18 10:00:00,165.56,165.92,162.18,162.57,10790.0,165.56,165.92,162.18,162.57,10790.0
2023-12-18 10:30:00,162.0,163.12,161.71,162.56,12901.0,162.0,163.12,161.71,162.56,12901.0
2023-12-18 11:00:00,162.55,162.85,162.32,162.82,6707.0,162.55,162.85,162.32,162.82,6707.0
2023-12-18 11:30:00,162.89,163.49,162.65,163.27,6741.0,162.89,163.49,162.65,163.27,6741.0
2023-12-18 12:00:00,163.32,163.81,163.06,163.27,6737.0,163.32,163.81,163.06,163.27,6737.0
2023-12-18 12:30:00,163.32,164.13,163.0,164.08,6861.0,163.32,164.13,163.0,164.08,6861.0
2023-12-18 13:00:00,164.19,164.46,163.8,164.25,6209.0,164.19,164.46,163.8,164.25,6209.0
2023-12-18 13:30:00,164.26,164.9,164.26,164.62,5568.0,164.26,164.9,164.26,164.62,5568.0
2023-12-18 14:00:00,164.6,164.9,164.36,164.38,10001.0,164.6,164.9,164.36,164.38,10001.0
2023-12-18 14:30:00,164.35,164.42,163.4,163.4,6865.0,164.35,164.42,163.4,163.4,6865.0
2023-12-18 15:00:00,163.42,163.42,162.99,163.25,18113.0,163.42,163.42,162.99,163.25,18113.0
2023-12-18 15:30:00,163.32,164.27,162.63,164.2,60392.0,163.32,164.27,162.63,164.2,60392.0
2023-12-19 09:30:00,165.92,167.14,165.53,166.12,12457.0,165.92,167.14,165.53,166.12,12457.0
2023-12-19 10:00:00,166.06,166.69,165.83,166.13,7710.0,166.06,166.69,165.83,166.13,7710.0
2023-12-19 10:30:00,166.34,166.74,165.81,166.28,8664.0,166.34,166.74,165.81,166.28,8664.0
2023-12-19 11:00:00,166.28,166.31,165.78,165.78,8408.0,166.28,166.31,165.78,165.78,8408.0
2023-12-19 11:30:00,165.83,166.79,165.48,166.59,24998.0,165.83,166.79,165.48,166.59,24998.0
2023-12-19 12:00:00,166.44,167.06,166.34,166.92,5232.0,166.44,167.06,166.34,166.92,5232.0
2023-12-19 12:30:00,166.96,167.47,166.54,166.59,5180.0,166.96,167.47,166.54,166.59,5180.0
2023-12-19 13:00:00,166.65,166.65,165.32,165.7,8944.0,166.65,166.65,165.32,165.7,8944.0
2023-12-19 13:30:00,165.7,165.91,164.82,165.45,5862.0,165.7,165.91,164.82,165.45,5862.0
2023-12-19 14:00:00,165.45,165.88,165.03,165.42,12363.0,165.45,165.88,165.03,165.42,12363.0
2023-12-19 14:30:00,165.42,165.72,165.29,165.48,7759.0,165.42,165.72,165.29,165.48,7759.0
2023-12-19 15:00:00,165.71,166.54,165.56,166.48,8780.0,165.71,166.54,165.56,166.48,8780.0
2023-12-19 15:30:00,166.37,167.03,166.32,166.99,27431.0,166.37,167.03,166.32,166.99,27431.0
2023-12-20 09:30:00,165.57,165.96,164.94,165.81,10366.0,165.57,165.96,164.94,165.81,10366.0
2023-12-20 10:00:00,166.02,168.2,165.96,167.96,34120.0,166.02,168.2,165.96,167.96,34120.0
2023-12-20 10:30:00,168.14,168.15,167.54,167.98,27171.0,168.14,168.15,167.54,167.98,27171.0
2023-12-20 11:00:00,167.97,167.98,167.42,167.88,11006.0,167.97,167.98,167.42,167.88,11006.0
2023-12-20 11:30:00,167.67,168.01,167.64,167.78,10323.0,167.67,168.01,167.64,167.78,10323.0
2023-12-20 12:00:00,167.9,167.96,167.56,167.77,6377.0,167.9,167.96,167.56,167.77,6377.0
2023-12-20 12:30:00,167.86,168.3,167.58,168.3,14634.0,167.86,168.3,167.58,168.3,14634.0
2023-12-20 13:00:00,168.3,168.3,166.89,167.01,12855.0,168.3,168.3,166.89,167.01,12855.0
2023-12-20 13:30:00,167.03,167.2,166.62,166.78,20047.0,167.03,167.2,166.62,166.78,20047.0
2023-12-20 14:00:00,166.78,167.02,166.03,166.31,12755.0,166.78,167.02,166.03,166.31,12755.0
2023-12-20 14:30:00,166.35,166.35,163.57,164.35,10585.0,166.35,166.35,163.57,164.35,10585.0
2023-12-20 15:00:00,164.22,164.33,163.0,163.0,11860.0,164.22,164.33,163.0,163.0,11860.0
2023-12-20 15:30:00,162.68,163.92,162.68,163.06,38840.0,162.68,163.92,162.68,163.06,38840.0
2023-12-21 09:30:00,164.43,164.83,161.36,162.94,25274.0,164.43,164.83,161.36,162.94,25274.0
2023-12-21 10:00:00,162.62,163.86,162.24,162.49,15092.0,162.62,163.86,162.24,162.49,15092.0
2023-12-21 10:30:00,162.25,163.53,162.25,163.34,21250.0,162.25,163.53,162.25,163.34,21250.0
2023-12-21 11:00:00,163.34,163.87,162.86,163.2,54470.0,163.34,163.87,162.86,163.2,54470.0
2023-12-21 11:30:00,163.56,163.73,163.05,163.25,9308.0,163.56,163.73,163.05,163.25,9308.0
2023-12-21 12:00:00,163.18,163.53,162.59,162.59,35269.0,163.18,163.53,162.59,162.59,35269.0
2023-12-21 12:30:00,162.71,163.31,162.71,163.03,9021.0,162.71,163.31,162.71,163.03,9021.0
2023-12-21 13:00:00,163.05,163.41,162.33,163.3,13376.0,163.05,163.41,162.33,163.3,13376.0
2023-12-21 13:30:00,163.35,163.58,163.08,163.53,9544.0,163.35,163.58,163.08,163.53,9544.0
2023-12-21 14:00:00,163.58,164.92,163.58,164.91,18713.0,163.58,164.92,163.58,164.91,18713.0
2023-12-21 14:30:00,164.91,165.03,164.1,164.62,16598.0,164.91,165.03,164.1,164.62,16598.0
2023-12-21 15:00:00,164.66,165.47,164.55,165.39,16544.0,164.66,165.47,164.55,165.39,16544.0
2023-12-21 15:30:00,165.49,165.74,165.02,165.08,32558.0,165.49,165.74,165.02,165.08,32558.0
2023-12-22 09:30:00,165.19,166.19,164.5,165.61,14930.0,165.19,166.19,164.5,165.61,14930.0
2023-12-22 10:00:00,165.86,166.52,164.6,165.93,22747.0,165.86,166.52,164.6,165.93,22747.0
2023-12-22 10:30:00,165.69,166.1,165.43,165.44,8163.0,165.69,166.1,165.43,165.44,8163.0
2023-12-22 11:00:00,165.51,165.71,165.06,165.71,5250.0,165.51,165.71,165.06,165.71,5250.0
2023-12-22 11:30:00,166.18,166.19,165.38,165.52,3854.0,166.18,166.19,165.38,165.52,3854.0
2023-12-22 12:00:00,165.41,165.72,164.76,165.61,6947.0,165.41,165.72,164.76,165.61,6947.0
2023-12-22 12:30:00,165.3,166.07,165.3,165.77,4445.0,165.3,166.07,165.3,165.77,4445.0
2023-12-22 13:00:00,165.87,165.87,165.22,165.29,4565.0,165.87,165.87,165.22,165.29,4565.0
2023-12-22 13:30:00,165.22,165.47,164.65,165.0,7877.0,165.22,165.47,164.65,165.0,7877.0
2023-12-22 14:00:00,164.91,164.91,163.5,163.5,7857.0,164.91,164.91,163.5,163.5,7857.0
2023-12-22 14:30:00,163.15,163.4,162.75,163.22,9415.0,163.15,163.4,162.75,163.22,9415.0
2023-12-22 15:00:00,163.13,163.98,163.07,163.72,16767.0,163.13,163.98,163.07,163.72,16767.0
2023-12-22 15:30:00,163.72,164.37,163.37,164.25,27100.0,163.72,164.37,163.37,164.25,27100.0
2023-12-26 09:30:00,164.93,165.77,163.41,165.4,6686.0,164.93,165.77,163.41,165.4,6686.0
2023-12-26 10:00:00,165.4,166.48,164.9,164.9,9524.0,165.4,166.48,164.9,164.9,9524.0
2023-12-26 10:30:00,164.78,164.84,164.35,164.72,3153.0,164.78,164.84,164.35,164.72,3153.0
2023-12-26 11:00:00,164.73,164.74,164.23,164.46,10529.0,164.73,164.74,164.23,164.46,10529.0
2023-12-26 11:30:00,164.31,164.84,164.03,164.05,9101.0,164.31,164.84,164.03,164.05,9101.0
2023-12-26 12:00:00,164.08,164.3,163.65,164.3,9183.0,164.08,164.3,163.65,164.3,9183.0
2023-12-26 12:30:00,164.38,164.52,163.43,163.43,5354.0,164.38,164.52,163.43,163.43,5354.0
2023-12-26 13:00:00,163.64,163.8,163.06,163.67,9975.0,163.64,163.8,163.06,163.67,9975.0
2023-12-26 13:30:00,163.85,165.14,163.81,165.07,12142.0,163.85,165.14,163.81,165.07,12142.0
2023-12-26 14:00:00,164.74,165.34,164.74,164.95,7745.0,164.74,165.34,164.74,164.95,7745.0
2023-12-26 14:30:00,164.9,165.28,164.77,165.03,5278.0,164.9,165.28,164.77,165.03,5278.0
2023-12-26 15:00:00,165.02,165.52,164.98,165.3,8110.0,165.02,165.52,164.98,165.3,8110.0
2023-12-26 15:30:00,165.35,165.74,165.26,165.49,18669.0,165.35,165.74,165.26,165.49,18669.0
2023-12-27 09:30:00,165.64,166.52,164.75,165.67,8819.0,165.64,166.52,164.75,165.67,8819.0
2023-12-27 10:00:00,165.64,165.76,165.14,165.36,16453.0,165.64,165.76,165.14,165.36,16453.0
2023-12-27 10:30:00,164.71,164.83,164.41,164.45,10021.0,164.71,164.83,164.41,164.45,10021.0
2023-12-27 11:00:00,164.39,165.94,164.21,165.67,5445.0,164.39,165.94,164.21,165.67,5445.0
2023-12-27 11:30:00,165.61,166.03,165.26,166.03,3030.0,165.61,166.03,165.26,166.03,3030.0
2023-12-27 12:00:00,166.0,166.09,165.78,165.94,2119.0,166.0,166.09,165.78,165.94,2119.0
2023-12-27 12:30:00,165.87,166.1,165.81,165.87,5657.0,165.87,166.1,165.81,165.87,5657.0
2023-12-27 13:00:00,165.94,166.43,165.85,165.9,4528.0,165.94,166.43,165.85,165.9,4528.0
2023-12-27 13:30:00,165.92,166.01,165.47,165.81,9428.0,165.92,166.01,165.47,165.81,9428.0
2023-12-27 14:00:00,165.56,165.82,165.42,165.7,4136.0,165.56,165.82,165.42,165.7,4136.0
2023-12-27 14:30:00,165.65,165.67,165.38,165.59,7750.0,165.65,165.67,165.38,165.59,7750.0
2023-12-27 15:00:00,165.56,166.1,165.56,166.1,16386.0,165.56,166.1,165.56,166.1,16386.0
2023-12-27 15:30:00,166.11,166.67,166.11,166.67,19952.0,166.11,166.67,166.11,166.67,19952.0
2023-12-28 09:30:00,166.45,167.99,165.84,167.66,8545.0,166.45,167.99,165.84,167.66,8545.0
2023-12-28 10:00:00,168.21,168.21,166.42,166.49,3400.0,168.21,168.21,166.42,166.49,3400.0
2023-12-28 10:30:00,166.32,167.55,166.29,167.53,13721.0,166.32,167.55,166.29,167.53,13721.0
2023-12-28 11:00:00,167.47,167.77,166.82,167.77,13366.0,167.47,167.77,166.82,167.77,13366.0
2023-12-28 11:30:00,167.81,168.55,167.12,167.28,13852.0,167.81,168.55,167.12,167.28,13852.0
2023-12-28 12:00:00,167.2,167.56,167.11,167.22,5515.0,167.2,167.56,167.11,167.22,5515.0
2023-12-28 12:30:00,167.2,167.3,166.68,167.18,4515.0,167.2,167.3,166.68,167.18,4515.0
2023-12-28 13:00:00,167.2,167.2,166.6,167.02,3925.0,167.2,167.2,166.6,167.02,3925.0
2023-12-28 13:30:00,167.11,167.37,166.88,167.05,7827.0,167.11,167.37,166.88,167.05,7827.0
2023-12-28 14:00:00,167.02,167.6,167.02,167.46,4601.0,167.02,167.6,167.02,167.46,4601.0
2023-12-28 14:30:00,167.43,167.7,167.26,167.58,4925.0,167.43,167.7,167.26,167.58,4925.0
2023-12-28 15:00:00,167.62,167.62,166.86,166.92,10162.0,167.62,167.62,166.86,166.92,10162.0
2023-12-28 15:30:00,166.93,167.27,166.61,167.23,15650.0,166.93,167.27,166.61,167.23,15650.0
2023-12-29 09:30:00,166.26,168.11,165.39,167.44,4524.0,166.26,168.11,165.39,167.44,4524.0
2023-12-29 10:00:00,167.25,167.6,165.88,166.21,8506.0,167.25,167.6,165.88,166.21,8506.0
2023-12-29 10:30:00,166.16,166.32,165.11,165.41,6344.0,166.16,166.32,165.11,165.41,6344.0
2023-12-29 11:00:00,165.48,165.78,165.14,165.14,4738.0,165.48,165.78,165.14,165.14,4738.0
2023-12-29 11:30:00,165.59,165.59,165.26,165.26,1884.0,165.59,165.59,165.26,165.26,1884.0
2023-12-29 12:00:00,165.59,165.72,165.0,165.32,2020.0,165.59,165.72,165.0,165.32,2020.0
2023-12-29 12:30:00,165.28,165.88,165.09,165.81,1664.0,165.28,165.88,165.09,165.81,1664.0
2023-12-29 13:00:00,165.83,166.53,165.83,166.29,5317.0,165.83,166.53,165.83,166.29,5317.0
2023-12-29 13:30:00,166.04,166.34,165.82,165.82,2000.0,166.04,166.34,165.82,165.82,2000.0
2023-12-29 14:00:00,166.16,166.22,165.83,166.11,1422.0,166.16,166.22,165.83,166.11,1422.0
2023-12-29 14:30:00,166.14,166.35,166.12,166.34,2360.0,166.14,166.35,166.12,166.34,2360.0
2023-12-29 15:00:00,166.14,166.15,165.62,165.82,3788.0,166.14,166.15,165.62,165.82,3788.0
2023-12-29 15:30:00,165.65,165.89,164.43,164.88,15793.0,165.65,165.89,164.43,164.88,15793.0
2024-01-02 09:30:00,163.86,164.9,162.95,162.95,7687.0,163.86,164.9,162.95,162.95,7687.0
2024-01-02 10:00:00,164.15,164.57,162.8,162.92,19474.0,164.15,164.57,162.8,162.92,19474.0
2024-01-02 10:30:00,162.69,163.99,162.35,163.12,11356.0,162.69,163.99,162.35,163.12,11356.0
2024-01-02 11:00:00,163.09,164.3,163.09,163.9,8010.0,163.09,164.3,163.09,163.9,8010.0
2024-01-02 11:30:00,163.89,164.22,163.65,163.81,4243.0,163.89,164.22,163.65,163.81,4243.0
2024-01-02 12:00:00,163.81,163.83,163.36,163.36,9396.0,163.81,163.83,163.36,163.36,9396.0
2024-01-02 12:30:00,163.48,164.07,163.39,163.59,6267.0,163.48,164.07,163.39,163.59,6267.0
2024-01-02 13:00:00,163.59,164.15,163.4,163.89,14625.0,163.59,164.15,163.4,163.89,14625.0
2024-01-02 13:30:00,163.97,164.07,163.37,163.38,2441.0,163.97,164.07,163.37,163.38,2441.0
2024-01-02 14:00:00,163.31,163.49,162.82,163.44,3805.0,163.31,163.49,162.82,163.44,3805.0
2024-01-02 14:30:00,163.5,163.5,162.66,162.84,6381.0,163.5,163.5,162.66,162.84,6381.0
2024-01-02 15:00:00,162.68,162.84,162.21,162.47,6275.0,162.68,162.84,162.21,162.47,6275.0
2024-01-02 15:30:00,162.49,163.04,162.18,162.83,21546.0,162.49,163.04,162.18,162.83,21546.0
2024-01-03 09:30:00,160.36,160.54,158.48,158.49,10830.0,160.36,160.54,158.48,158.49,10830.0
2024-01-03 10:00:00,158.72,159.83,158.34,159.42,25688.0,158.72,159.83,158.34,159.42,25688.0
2024-01-03 10:30:00,159.42,159.61,157.2,158.48,18265.0,159.42,159.61,157.2,158.48,18265.0
2024-01-03 11:00:00,158.82,159.19,158.7,159.19,12449.0,158.82,159.19,158.7,159.19,12449.0
2024-01-03 11:30:00,159.27,159.46,157.9,157.94,10222.0,159.27,159.46,157.9,157.94,10222.0
2024-01-03 12:00:00,157.93,158.62,157.91,158.62,5456.0,157.93,158.62,157.91,158.62,5456.0
2024-01-03 12:30:00,158.48,159.59,158.48,159.53,15882.0,158.48,159.59,158.48,159.53,15882.0
2024-01-03 13:00:00,159.5,160.03,159.32,159.91,6062.0,159.5,160.03,159.32,159.91,6062.0
2024-01-03 13:30:00,159.91,160.38,159.79,160.01,10297.0,159.91,160.38,159.79,160.01,10297.0
2024-01-03 14:00:00,159.99,160.87,159.07,160.66,20452.0,159.99,160.87,159.07,160.66,20452.0
2024-01-03 14:30:00,160.69,160.8,159.95,160.02,11334.0,160.69,160.8,159.95,160.02,11334.0
2024-01-03 15:00:00,160.02,160.27,159.18,159.43,21923.0,160.02,160.27,159.18,159.43,21923.0
2024-01-03 15:30:00,159.35,159.51,157.89,157.89,33183.0,159.35,159.51,157.89,157.89,33183.0
2024-01-04 09:30:00,158.04,159.64,157.85,158.47,22654.0,158.04,159.64,157.85,158.47,22654.0
2024-01-04 10:00:00,158.46,159.58,158.1,159.4,9856.0,158.46,159.58,158.1,159.4,9856.0
2024-01-04 10:30:00,159.57,160.23,159.43,159.87,20377.0,159.57,160.23,159.43,159.87,20377.0
2024-01-04 11:00:00,159.87,160.42,159.7,160.15,9812.0,159.87,160.42,159.7,160.15,9812.0
2024-01-04 11:30:00,159.97,160.16,159.49,159.59,10213.0,159.97,160.16,159.49,159.59,10213.0
2024-01-04 12:00:00,159.59,160.44,159.48,159.95,8254.0,159.59,160.44,159.48,159.95,8254.0
2024-01-04 12:30:00,159.91,160.21,159.73,159.93,8696.0,159.91,160.21,159.73,159.93,8696.0
2024-01-04 13:00:00,160.0,160.24,159.98,160.0,10849.0,160.0,160.24,159.98,160.0,10849.0
2024-01-04 13:30:00,160.01,160.21,159.78,160.03,14460.0,160.01,160.21,159.78,160.03,14460.0
2024-01-04 14:00:00,160.03,160.14,159.91,159.96,11370.0,160.03,160.14,159.91,159.96,11370.0
2024-01-04 14:30:00,159.91,160.26,159.85,160.25,15128.0,159.91,160.26,159.85,160.25,15128.0
2024-01-04 15:00:00,160.32,160.88,160.32,160.73,7901.0,160.32,160.88,160.32,160.73,7901.0
2024-01-04 15:30:00,160.76,160.85,159.96,160.21,38287.0,160.76,160.85,159.96,160.21,38287.0
2024-01-05 09:30:00,157.36,161.15,157.36,158.77,22582.0,157.36,161.15,157.36,158.77,22582.0
2024-01-05 10:00:00,158.9,160.2,158.9,159.08,7025.0,158.9,160.2,158.9,159.08,7025.0
2024-01-05 10:30:00,159.31,159.63,158.62,159.03,12389.0,159.31,159.63,158.62,159.03,12389.0
2024-01-05 11:00:00,158.95,159.38,158.53,158.54,12513.0,158.95,159.38,158.53,158.54,12513.0
2024-01-05 11:30:00,158.68,159.57,158.68,159.52,4809.0,158.68,159.57,158.68,159.52,4809.0
2024-01-05 12:00:00,159.27,159.27,158.62,158.81,6428.0,159.27,159.27,158.62,158.81,6428.0
2024-01-05 12:30:00,158.78,158.94,158.51,158.75,6738.0,158.78,158.94,158.51,158.75,6738.0
2024-01-05 13:00:00,158.71,158.95,158.4,158.77,21913.0,158.71,158.95,158.4,158.77,21913.0
2024-01-05 13:30:00,159.03,159.62,159.01,159.47,12303.0,159.03,159.62,159.01,159.47,12303.0
2024-01-05 14:00:00,159.38,160.4,159.38,160.0,10214.0,159.38,160.4,159.38,160.0,10214.0
2024-01-05 14:30:00,159.99,160.24,159.3,159.44,11434.0,159.99,160.24,159.3,159.44,11434.0
2024-01-05 15:00:00,159.44,159.68,159.21,159.34,18534.0,159.44,159.68,159.21,159.34,18534.0
2024-01-05 15:30:00,159.28,159.68,159.01,159.38,95773.0,159.28,159.68,159.01,159.38,95773.0
2024-01-08 09:30:00,159.24,160.84,159.24,159.87,17464.0,159.24,160.84,159.24,159.87,17464.0
2024-01-08 10:00:00,159.84,159.86,157.79,158.45,11848.0,159.84,159.86,157.79,158.45,11848.0
2024-01-08 10:30:00,158.62,160.28,157.95,159.58,20702.0,158.62,160.28,157.95,159.58,20702.0
2024-01-08 11:00:00,159.29,159.78,158.61,158.62,4224.0,159.29,159.78,158.61,158.62,4224.0
2024-01-08 11:30:00,158.83,159.56,158.66,159.52,4026.0,158.83,159.56,158.66,159.52,4026.0
2024-01-08 12:00:00,159.7,160.22,159.23,159.42,8362.0,159.7,160.22,159.23,159.42,8362.0
2024-01-08 12:30:00,159.42,160.36,159.33,160.07,6931.0,159.42,160.36,159.33,160.07,6931.0
2024-01-08 13:00:00,160.09,160.83,159.95,160.73,6382.0,160.09,160.83,159.95,160.73,6382.0
2024-01-08 13:30:00,160.86,161.44,160.74,161.44,9365.0,160.86,161.44,160.74,161.44,9365.0
2024-01-08 14:00:00,161.42,161.94,161.26,161.92,5562.0,161.42,161.94,161.26,161.92,5562.0
2024-01-08 14:30:00,162.21,162.91,162.21,162.88,3027.0,162.21,162.91,162.21,162.88,3027.0
2024-01-08 15:00:00,162.89,163.14,162.06,162.4,18889.0,162.89,163.14,162.06,162.4,18889.0
2024-01-08 15:30:00,162.44,163.44,161.96,162.34,31354.0,162.44,163.44,161.96,162.34,31354.0
2024-01-09 09:30:00,160.99,163.0,160.99,163.0,4764.0,160.99,163.0,160.99,163.0,4764.0
2024-01-09 10:00:00,163.23,164.88,163.05,164.84,8674.0,163.23,164.88,163.05,164.84,8674.0
2024-01-09 10:30:00,165.17,165.62,165.01,165.37,19617.0,165.17,165.62,165.01,165.37,19617.0
2024-01-09 11:00:00,165.27,165.56,165.1,165.56,4633.0,165.27,165.56,165.1,165.56,4633.0
2024-01-09 11:30:00,165.76,166.11,164.28,164.28,3617.0,165.76,166.11,164.28,164.28,3617.0
2024-01-09 12:00:00,164.08,164.25,163.05,163.52,4931.0,164.08,164.25,163.05,163.52,4931.0
2024-01-09 12:30:00,163.61,163.81,163.01,163.49,2248.0,163.61,163.81,163.01,163.49,2248.0
2024-01-09 13:00:00,163.63,163.76,162.34,162.34,4885.0,163.63,163.76,162.34,162.34,4885.0
2024-01-09 13:30:00,162.34,163.32,162.08,163.21,7892.0,162.34,163.32,162.08,163.21,7892.0
2024-01-09 14:00:00,163.26,163.43,162.66,162.66,10541.0,163.26,163.43,162.66,162.66,10541.0
2024-01-09 14:30:00,162.63,162.63,162.31,162.59,5638.0,162.63,162.63,162.31,162.59,5638.0
2024-01-09 15:00:00,162.59,162.75,162.29,162.46,6228.0,162.59,162.75,162.29,162.46,6228.0
2024-01-09 15:30:00,162.44,163.08,162.28,162.55,22218.0,162.44,163.08,162.28,162.55,22218.0
2024-01-10 09:30:00,163.47,164.43,161.27,161.27,6859.0,163.47,164.43,161.27,161.27,6859.0
2024-01-10 10:00:00,161.08,161.27,159.33,160.49,8946.0,161.08,161.27,159.33,160.49,8946.0
2024-01-10 10:30:00,160.49,161.0,160.05,160.55,3902.0,160.49,161.0,160.05,160.55,3902.0
2024-01-10 11:00:00,160.42,160.55,159.54,159.69,3690.0,160.42,160.55,159.54,159.69,3690.0
2024-01-10 11:30:00,159.93,160.52,159.8,160.52,3848.0,159.93,160.52,159.8,160.52,3848.0
2024-01-10 12:00:00,160.38,160.85,160.15,160.85,3252.0,160.38,160.85,160.15,160.85,3252.0
2024-01-10 12:30:00,160.88,161.23,160.37,160.8,5070.0,160.88,161.23,160.37,160.8,5070.0
2024-01-10 13:00:00,160.39,161.05,160.39,160.73,8232.0,160.39,161.05,160.39,160.73,8232.0
2024-01-10 13:30:00,160.78,161.09,160.32,160.39,7463.0,160.78,161.09,160.32,160.39,7463.0
2024-01-10 14:00:00,160.41,160.66,160.1,160.14,4911.0,160.41,160.66,160.1,160.14,4911.0
2024-01-10 14:30:00,160.09,160.42,159.71,160.25,5572.0,160.09,160.42,159.71,160.25,5572.0
2024-01-10 15:00:00,159.98,160.27,159.15,159.3,9149.0,159.98,160.27,159.15,159.3,9149.0
2024-01-10 15:30:00,159.38,159.96,159.25,159.44,20099.0,159.38,159.96,159.25,159.44,20099.0
2024-01-11 09:30:00,158.98,158.98,154.52,155.23,37637.0,158.98,158.98,154.52,155.23,37637.0
2024-01-11 10:00:00,154.85,155.2,152.89,153.0,22370.0,154.85,155.2,152.89,153.0,22370.0
2024-01-11 10:30:00,152.81,153.19,150.8,150.9,43197.0,152.81,153.19,150.8,150.9,43197.0
2024-01-11 11:00:00,150.95,151.63,149.8,150.27,26840.0,150.95,151.63,149.8,150.27,26840.0
2024-01-11 11:30:00,150.22,151.99,149.87,151.78,15390.0,150.22,151.99,149.87,151.78,15390.0
2024-01-11 12:00:00,151.75,151.78,150.76,150.77,25295.0,151.75,151.78,150.76,150.77,25295.0
2024-01-11 12:30:00,150.86,152.7,150.67,152.55,39887.0,150.86,152.7,150.67,152.55,39887.0
2024-01-11 13:00:00,152.64,153.43,152.47,153.2,9264.0,152.64,153.43,152.47,153.2,9264.0
2024-01-11 13:30:00,153.24,153.61,152.58,153.47,10854.0,153.24,153.61,152.58,153.47,10854.0
2024-01-11 14:00:00,153.73,154.07,153.19,154.02,23553.0,153.73,154.07,153.19,154.02,23553.0
2024-01-11 14:30:00,153.96,154.27,153.67,154.16,23225.0,153.96,154.27,153.67,154.16,23225.0
2024-01-11 15:00:00,153.88,153.91,152.69,152.91,7711.0,153.88,153.91,152.69,152.91,7711.0
2024-01-11 15:30:00,153.06,153.1,152.38,152.45,22511.0,153.06,153.1,152.38,152.45,22511.0
2024-01-12 09:30:00,153.87,154.56,152.26,152.49,10391.0,153.87,154.56,152.26,152.49,10391.0
2024-01-12 10:00:00,152.3,153.31,152.07,152.32,17955.0,152.3,153.31,152.07,152.32,17955.0
2024-01-12 10:30:00,152.37,152.63,151.64,151.72,11681.0,152.37,152.63,151.64,151.72,11681.0
2024-01-12 11:00:00,151.75,152.44,151.75,151.85,14410.0,151.75,152.44,151.75,151.85,14410.0
2024-01-12 11:30:00,151.89,152.44,151.88,152.05,12457.0,151.89,152.44,151.88,152.05,12457.0
2024-01-12 12:00:00,152.16,153.98,151.9,153.97,6295.0,152.16,153.98,151.9,153.97,6295.0
2024-01-12 12:30:00,153.98,154.1,153.0,153.58,11707.0,153.98,154.1,153.0,153.58,11707.0
2024-01-12 13:00:00,153.63,153.93,153.46,153.81,6612.0,153.63,153.93,153.46,153.81,6612.0
2024-01-12 13:30:00,153.93,154.54,153.84,154.42,6249.0,153.93,154.54,153.84,154.42,6249.0
2024-01-12 14:00:00,154.42,154.44,153.68,153.89,21954.0,154.42,154.44,153.68,153.89,21954.0
2024-01-12 14:30:00,153.9,154.21,153.83,153.86,13004.0,153.9,154.21,153.83,153.86,13004.0
2024-01-12 15:00:00,153.83,153.84,153.32,153.5,14235.0,153.83,153.84,153.32,153.5,14235.0
2024-01-12 15:30:00,153.46,154.67,153.27,154.62,51377.0,153.46,154.67,153.27,154.62,51377.0
2024-01-16 09:30:00,152.76,153.16,151.03,152.57,17828.0,152.76,153.16,151.03,152.57,17828.0
2024-01-16 10:00:00,152.77,154.74,152.66,154.74,16331.0,152.77,154.74,152.66,154.74,16331.0
2024-01-16 10:30:00,154.88,155.08,153.17,153.39,10399.0,154.88,155.08,153.17,153.39,10399.0
2024-01-16 11:00:00,153.0,153.46,152.51,153.17,8111.0,153.0,153.46,152.51,153.17,8111.0
2024-01-16 11:30:00,153.08,153.46,152.42,152.52,6469.0,153.08,153.46,152.42,152.52,6469.0
2024-01-16 12:00:00,152.56,152.78,152.17,152.22,8333.0,152.56,152.78,152.17,152.22,8333.0
2024-01-16 12:30:00,152.18,152.75,151.99,152.02,4002.0,152.18,152.75,151.99,152.02,4002.0
2024-01-16 13:00:00,152.02,152.24,151.72,151.92,4379.0,152.02,152.24,151.72,151.92,4379.0
2024-01-16 13:30:00,151.75,152.14,151.51,151.92,9607.0,151.75,152.14,151.51,151.92,9607.0
2024-01-16 14:00:00,151.76,152.05,151.55,151.99,7905.0,151.76,152.05,151.55,151.99,7905.0
2024-01-16 14:30:00,152.15,153.09,151.99,153.01,10808.0,152.15,153.09,151.99,153.01,10808.0
2024-01-16 15:00:00,153.22,153.72,153.07,153.13,13820.0,153.22,153.72,153.07,153.13,13820.0
2024-01-16 15:30:00,153.19,153.63,152.96,153.46,41727.0,153.19,153.63,152.96,153.46,41727.0
2024-01-17 09:30:00,153.03,153.07,150.95,151.0,20725.0,153.03,153.07,150.95,151.0,20725.0
2024-01-17 10:00:00,151.09,152.68,150.92,151.87,19801.0,151.09,152.68,150.92,151.87,19801.0
2024-01-17 10:30:00,151.83,151.92,151.23,151.36,24441.0,151.83,151.92,151.23,151.36,24441.0
2024-01-17 11:00:00,151.46,151.57,151.17,151.18,11006.0,151.46,151.57,151.17,151.18,11006.0
2024-01-17 11:30:00,151.18,152.5,151.07,152.3,25043.0,151.18,152.5,151.07,152.3,25043.0
2024-01-17 12:00:00,152.3,152.45,151.91,152.07,14181.0,152.3,152.45,151.91,152.07,14181.0
2024-01-17 12:30:00,152.08,152.25,151.65,152.25,8684.0,152.08,152.25,151.65,152.25,8684.0
2024-01-17 13:00:00,152.12,152.74,152.08,152.19,14301.0,152.12,152.74,152.08,152.19,14301.0
2024-01-17 13:30:00,152.18,152.5,151.52,152.06,13089.0,152.18,152.5,151.52,152.06,13089.0
2024-01-17 14:00:00,152.06,152.38,151.93,152.38,7131.0,152.06,152.38,151.93,152.38,7131.0
2024-01-17 14:30:00,152.5,152.9,152.34,152.75,13068.0,152.5,152.9,152.34,152.75,13068.0
2024-01-17 15:00:00,152.78,153.26,152.18,153.25,13425.0,152.78,153.26,152.18,153.25,13425.0
2024-01-17 15:30:00,153.16,154.01,153.12,153.77,48386.0,153.16,154.01,153.12,153.77,48386.0
2024-01-18 09:30:00,155.0,155.0,152.47,153.01,11488.0,155.0,155.0,152.47,153.01,11488.0
2024-01-18 10:00:00,153.05,153.07,150.67,151.93,29834.0,153.05,153.07,150.67,151.93,29834.0
2024-01-18 10:30:00,152.0,152.36,150.26,150.36,18222.0,152.0,152.36,150.26,150.36,18222.0
2024-01-18 11:00:00,150.37,152.25,150.13,152.25,15778.0,150.37,152.25,150.13,152.25,15778.0
2024-01-18 11:30:00,152.31,152.59,151.92,152.35,5794.0,152.31,152.59,151.92,152.35,5794.0
2024-01-18 12:00:00,152.5,152.5,151.73,152.36,13213.0,152.5,152.5,151.73,152.36,13213.0
2024-01-18 12:30:00,152.34,152.78,152.15,152.41,8952.0,152.34,152.78,152.15,152.41,8952.0
2024-01-18 13:00:00,152.3,152.32,151.63,151.87,7283.0,152.3,152.32,151.63,151.87,7283.0
2024-01-18 13:30:00,151.87,152.15,151.76,151.8,5710.0,151.87,152.15,151.76,151.8,5710.0
2024-01-18 14:00:00,151.83,152.84,151.75,152.83,9631.0,151.83,152.84,151.75,152.83,9631.0
2024-01-18 14:30:00,152.83,153.37,152.67,152.68,9126.0,152.83,153.37,152.67,152.68,9126.0
2024-01-18 15:00:00,152.64,152.97,152.23,152.76,21165.0,152.64,152.97,152.23,152.76,21165.0
2024-01-18 15:30:00,153.02,153.49,152.64,153.41,72920.0,153.02,153.49,152.64,153.41,72920.0
2024-01-19 09:30:00,153.67,154.06,150.0,152.14,12037.0,153.67,154.06,150.0,152.14,12037.0
2024-01-19 10:00:00,151.97,152.5,149.92,150.81,13983.0,151.97,152.5,149.92,150.81,13983.0
2024-01-19 10:30:00,150.44,150.73,150.15,150.31,7491.0,150.44,150.73,150.15,150.31,7491.0
2024-01-19 11:00:00,150.17,151.04,150.17,150.7,8224.0,150.17,151.04,150.17,150.7,8224.0
2024-01-19 11:30:00,150.65,150.79,150.18,150.72,7885.0,150.65,150.79,150.18,150.72,7885.0
2024-01-19 12:00:00,150.74,151.73,150.74,151.1,3200.0,150.74,151.73,150.74,151.1,3200.0
2024-01-19 12:30:00,151.34,152.09,151.12,152.09,15968.0,151.34,152.09,151.12,152.09,15968.0
2024-01-19 13:00:00,151.96,152.35,151.76,152.2,5327.0,151.96,152.35,151.76,152.2,5327.0
2024-01-19 13:30:00,152.16,152.84,152.12,152.82,5420.0,152.16,152.84,152.12,152.82,5420.0
2024-01-19 14:00:00,152.84,153.72,152.69,153.59,13317.0,152.84,153.72,152.69,153.59,13317.0
2024-01-19 14:30:00,153.5,153.98,153.23,153.52,30347.0,153.5,153.98,153.23,153.52,30347.0
2024-01-19 15:00:00,153.46,153.79,153.32,153.75,13748.0,153.46,153.79,153.32,153.75,13748.0
2024-01-19 15:30:00,153.62,153.73,152.0,152.5,81044.0,153.62,153.73,152.0,152.5,81044.0
2024-01-22 09:30:00,153.04,153.3,148.54,152.99,46805.0,153.04,153.3,148.54,152.99,46805.0
2024-01-22 10:00:00,153.05,153.95,152.56,152.56,48321.0,153.05,153.95,152.56,152.56,48321.0
2024-01-22 10:30:00,152.64,152.8,150.86,151.55,31312.0,152.64,152.8,150.86,151.55,31312.0
2024-01-22 11:00:00,151.51,152.14,151.22,152.1,10883.0,151.51,152.14,151.22,152.1,10883.0
2024-01-22 11:30:00,152.03,152.07,151.02,151.33,13511.0,152.03,152.07,151.02,151.33,13511.0
2024-01-22 12:00:00,151.18,151.66,150.98,151.25,13801.0,151.18,151.66,150.98,151.25,13801.0
2024-01-22 12:30:00,151.25,151.45,150.77,151.05,10609.0,151.25,151.45,150.77,151.05,10609.0
2024-01-22 13:00:00,150.9,151.15,150.03,150.06,10194.0,150.9,151.15,150.03,150.06,10194.0
2024-01-22 13:30:00,150.19,150.36,149.29,150.21,14560.0,150.19,150.36,149.29,150.21,14560.0
2024-01-22 14:00:00,150.0,150.2,149.47,149.51,9065.0,150.0,150.2,149.47,149.51,9065.0
2024-01-22 14:30:00,149.63,150.65,149.62,150.47,16771.0,149.63,150.65,149.62,150.47,16771.0
2024-01-22 15:00:00,150.47,151.78,150.19,151.71,25374.0,150.47,151.78,150.19,151.71,25374.0
2024-01-22 15:30:00,151.72,153.65,151.67,153.06,73697.0,151.72,153.65,151.67,153.06,73697.0
2024-01-23 09:30:00,155.63,157.79,154.16,155.11,5722.0,155.63,157.79,154.16,155.11,5722.0
2024-01-23 10:00:00,154.99,157.49,154.98,156.64,6065.0,154.99,157.49,154.98,156.64,6065.0
2024-01-23 10:30:00,156.84,156.87,155.93,156.82,10274.0,156.84,156.87,155.93,156.82,10274.0
2024-01-23 11:00:00,157.21,157.5,155.96,156.31,8179.0,157.21,157.5,155.96,156.31,8179.0
2024-01-23 11:30:00,156.33,157.21,156.25,156.67,6081.0,156.33,157.21,156.25,156.67,6081.0
2024-01-23 12:00:00,156.67,156.82,156.17,156.5,4880.0,156.67,156.82,156.17,156.5,4880.0
2024-01-23 12:30:00,156.38,156.75,156.27,156.39,10118.0,156.38,156.75,156.27,156.39,10118.0
2024-01-23 13:00:00,156.5,156.56,154.85,155.03,44677.0,156.5,156.56,154.85,155.03,44677.0
2024-01-23 13:30:00,155.02,155.71,154.77,155.17,7950.0,155.02,155.71,154.77,155.17,7950.0
2024-01-23 14:00:00,155.42,155.78,154.52,155.06,13231.0,155.42,155.78,154.52,155.06,13231.0
2024-01-23 14:30:00,154.9,156.4,154.7,156.36,30889.0,154.9,156.4,154.7,156.36,30889.0
2024-01-23 15:00:00,156.34,156.92,156.15,156.92,17418.0,156.34,156.92,156.15,156.92,17418.0
2024-01-23 15:30:00,156.72,158.13,156.72,157.95,49497.0,156.72,158.13,156.72,157.95,49497.0
2024-01-24 09:30:00,160.0,160.0,158.66,159.07,19020.0,160.0,160.0,158.66,159.07,19020.0
2024-01-24 10:00:00,159.0,160.24,158.79,159.41,34698.0,159.0,160.24,158.79,159.41,34698.0
2024-01-24 10:30:00,159.3,159.78,158.89,158.96,12969.0,159.3,159.78,158.89,158.96,12969.0
2024-01-24 11:00:00,158.83,159.96,158.82,159.49,14183.0,158.83,159.96,158.82,159.49,14183.0
2024-01-24 11:30:00,159.37,159.57,158.99,159.17,6312.0,159.37,159.57,158.99,159.17,6312.0
2024-01-24 12:00:00,159.28,159.47,159.0,159.0,4263.0,159.28,159.47,159.0,159.0,4263.0
2024-01-24 12:30:00,159.0,159.35,158.99,159.34,6862.0,159.0,159.35,158.99,159.34,6862.0
2024-01-24 13:00:00,159.19,159.36,157.7,157.9,16582.0,159.19,159.36,157.7,157.9,16582.0
2024-01-24 13:30:00,157.5,157.59,156.98,157.47,4956.0,157.5,157.59,156.98,157.47,4956.0
2024-01-24 14:00:00,157.48,157.88,157.21,157.75,9387.0,157.48,157.88,157.21,157.75,9387.0
2024-01-24 14:30:00,157.69,157.93,157.49,157.62,3731.0,157.69,157.93,157.49,157.62,3731.0
2024-01-24 15:00:00,157.37,157.6,157.2,157.25,13972.0,157.37,157.6,157.2,157.25,13972.0
2024-01-24 15:30:00,157.25,158.31,157.19,158.14,69259.0,157.25,158.31,157.19,158.14,69259.0
2024-01-25 09:30:00,158.99,161.39,158.63,159.53,15190.0,158.99,161.39,158.63,159.53,15190.0
2024-01-25 10:00:00,159.41,159.7,158.78,159.27,14557.0,159.41,159.7,158.78,159.27,14557.0
2024-01-25 10:30:00,159.49,159.81,159.07,159.34,19119.0,159.49,159.81,159.07,159.34,19119.0
2024-01-25 11:00:00,159.3,159.6,159.2,159.36,6000.0,159.3,159.6,159.2,159.36,6000.0
2024-01-25 11:30:00,159.45,159.51,159.0,159.2,8100.0,159.45,159.51,159.0,159.2,8100.0
2024-01-25 12:00:00,159.18,159.49,158.74,159.47,26667.0,159.18,159.49,158.74,159.47,26667.0
2024-01-25 12:30:00,159.46,159.46,158.82,159.28,28742.0,159.46,159.46,158.82,159.28,28742.0
2024-01-25 13:00:00,159.49,160.16,159.31,159.95,10454.0,159.49,160.16,159.31,159.95,10454.0
2024-01-25 13:30:00,160.02,160.44,159.29,159.66,32103.0,160.02,160.44,159.29,159.66,32103.0
2024-01-25 14:00:00,159.27,159.49,158.39,158.58,12025.0,159.27,159.49,158.39,158.58,12025.0
2024-01-25 14:30:00,158.56,158.61,157.85,158.33,21439.0,158.56,158.61,157.85,158.33,21439.0
2024-01-25 15:00:00,158.33,158.93,158.32,158.56,29738.0,158.33,158.93,158.32,158.56,29738.0
2024-01-25 15:30:00,158.54,159.26,157.93,158.62,133272.0,158.54,159.26,157.93,158.62,133272.0
2024-01-26 09:30:00,159.38,161.27,159.05,159.26,7499.0,159.38,161.27,159.05,159.26,7499.0
2024-01-26 10:00:00,159.31,159.8,159.27,159.65,13133.0,159.31,159.8,159.27,159.65,13133.0
2024-01-26 10:30:00,159.89,160.9,159.89,160.88,5356.0,159.89,160.9,159.89,160.88,5356.0
2024-01-26 11:00:00,160.89,160.9,159.81,159.81,5479.0,160.89,160.9,159.81,159.81,5479.0
2024-01-26 11:30:00,160.09,160.09,159.29,159.84,11483.0,160.09,160.09,159.29,159.84,11483.0
2024-01-26 12:00:00,159.84,160.11,159.73,159.74,9837.0,159.84,160.11,159.73,159.74,9837.0
2024-01-26 12:30:00,159.72,159.77,158.24,158.88,9514.0,159.72,159.77,158.24,158.88,9514.0
2024-01-26 13:00:00,158.78,159.25,158.78,159.23,10157.0,158.78,159.25,158.78,159.23,10157.0
2024-01-26 13:30:00,159.25,159.25,158.86,159.09,7284.0,159.25,159.25,158.86,159.09,7284.0
2024-01-26 14:00:00,159.14,159.44,158.7,159.19,9525.0,159.14,159.44,158.7,159.19,9525.0
2024-01-26 14:30:00,159.0,159.4,158.83,159.07,8207.0,159.0,159.4,158.83,159.07,8207.0
2024-01-26 15:00:00,159.13,159.26,158.77,158.87,6956.0,159.13,159.26,158.77,158.87,6956.0
2024-01-26 15:30:00,158.87,158.98,157.77,157.85,44614.0,158.87,158.98,157.77,157.85,44614.0
2024-01-29 09:30:00,157.34,157.34,155.65,156.58,6282.0,157.34,157.34,155.65,156.58,6282.0
2024-01-29 10:00:00,156.77,157.55,156.38,157.53,5825.0,156.77,157.55,156.38,157.53,5825.0
2024-01-29 10:30:00,157.58,158.16,157.34,157.83,6833.0,157.58,158.16,157.34,157.83,6833.0
2024-01-29 11:00:00,157.88,158.19,157.58,158.03,24150.0,157.88,158.19,157.58,158.03,24150.0
2024-01-29 11:30:00,157.91,158.38,157.84,158.38,5147.0,157.91,158.38,157.84,158.38,5147.0
2024-01-29 12:00:00,158.49,158.6,158.01,158.56,14583.0,158.49,158.6,158.01,158.56,14583.0
2024-01-29 12:30:00,158.58,158.86,158.33,158.34,8273.0,158.58,158.86,158.33,158.34,8273.0
2024-01-29 13:00:00,158.35,158.4,157.6,157.61,7485.0,158.35,158.4,157.6,157.61,7485.0
2024-01-29 13:30:00,157.6,157.86,157.33,157.54,10049.0,157.6,157.86,157.33,157.54,10049.0
2024-01-29 14:00:00,157.59,157.93,157.03,157.06,20812.0,157.59,157.93,157.03,157.06,20812.0
2024-01-29 14:30:00,157.03,157.67,157.0,157.37,10933.0,157.03,157.67,157.0,157.37,10933.0
2024-01-29 15:00:00,157.44,158.76,157.44,158.66,7501.0,157.44,158.76,157.44,158.66,7501.0
2024-01-29 15:30:00,158.77,159.13,158.11,158.84,63336.0,158.77,159.13,158.11,158.84,63336.0
2024-01-30 09:30:00,158.46,159.33,157.18,159.27,8222.0,158.46,159.33,157.18,159.27,8222.0
2024-01-30 10:00:00,159.21,159.83,158.62,158.8,14468.0,159.21,159.83,158.62,158.8,14468.0
2024-01-30 10:30:00,158.56,158.57,156.87,157.64,23106.0,158.56,158.57,156.87,157.64,23106.0
2024-01-30 11:00:00,157.64,158.07,156.76,157.78,14755.0,157.64,158.07,156.76,157.78,14755.0
2024-01-30 11:30:00,157.9,158.95,157.9,158.95,7945.0,157.9,158.95,157.9,158.95,7945.0
2024-01-30 12:00:00,159.23,159.28,157.96,157.97,6020.0,159.23,159.28,157.96,157.97,6020.0
2024-01-30 12:30:00,157.91,158.13,157.44,157.45,14554.0,157.91,158.13,157.44,157.45,14554.0
2024-01-30 13:00:00,157.49,158.17,157.44,157.94,4863.0,157.49,158.17,157.44,157.94,4863.0
2024-01-30 13:30:00,158.12,158.38,157.68,157.68,6750.0,158.12,158.38,157.68,157.68,6750.0
2024-01-30 14:00:00,157.72,158.47,157.72,158.21,3745.0,157.72,158.47,157.72,158.21,3745.0
2024-01-30 14:30:00,158.16,158.74,158.15,158.74,8063.0,158.16,158.74,158.15,158.74,8063.0
2024-01-30 15:00:00,158.77,158.87,158.28,158.72,14419.0,158.77,158.87,158.28,158.72,14419.0
2024-01-30 15:30:00,158.73,159.24,158.61,158.89,61001.0,158.73,159.24,158.61,158.89,61001.0
2024-01-31 09:30:00,158.55,158.55,157.01,157.5,10046.0,158.55,158.55,157.01,157.5,10046.0
2024-01-31 10:00:00,157.7,159.05,157.68,158.75,22503.0,157.7,159.05,157.68,158.75,22503.0
2024-01-31 10:30:00,158.75,159.65,158.53,158.62,26356.0,158.75,159.65,158.53,158.62,26356.0
2024-01-31 11:00:00,158.84,159.0,158.0,158.61,4763.0,158.84,159.0,158.0,158.61,4763.0
2024-01-31 11:30:00,158.45,158.86,158.14,158.68,7998.0,158.45,158.86,158.14,158.68,7998.0
2024-01-31 12:00:00,158.53,160.09,158.52,160.09,7997.0,158.53,160.09,158.52,160.09,7997.0
2024-01-31 12:30:00,159.99,160.15,159.63,160.1,2300.0,159.99,160.15,159.63,160.1,2300.0
2024-01-31 13:00:00,160.1,160.41,159.69,160.41,6746.0,160.1,160.41,159.69,160.41,6746.0
2024-01-31 13:30:00,160.51,160.88,160.12,160.75,14208.0,160.51,160.88,160.12,160.75,14208.0
2024-01-31 14:00:00,160.96,161.14,160.07,160.66,5991.0,160.96,161.14,160.07,160.66,5991.0
2024-01-31 14:30:00,160.61,163.42,160.46,161.8,13100.0,160.61,163.42,160.46,161.8,13100.0
2024-01-31 15:00:00,161.51,161.76,159.12,159.59,15122.0,161.51,161.76,159.12,159.59,15122.0
2024-01-31 15:30:00,159.56,159.56,157.99,158.43,60119.0,159.56,159.56,157.99,158.43,60119.0
2024-02-01 09:30:00,159.64,162.46,159.14,160.71,33249.0,159.64,162.46,159.14,160.71,33249.0
2024-02-01 10:00:00,160.67,161.38,159.68,160.77,13631.0,160.67,161.38,159.68,160.77,13631.0
2024-02-01 10:30:00,160.5,160.5,157.12,157.12,9324.0,160.5,160.5,157.12,157.12,9324.0
2024-02-01 11:00:00,157.03,158.27,157.02,157.59,16436.0,157.03,158.27,157.02,157.59,16436.0
2024-02-01 11:30:00,157.68,158.47,157.68,158.19,11174.0,157.68,158.47,157.68,158.19,11174.0
2024-02-01 12:00:00,158.35,158.88,157.34,157.37,11818.0,158.35,158.88,157.34,157.37,11818.0
2024-02-01 12:30:00,157.34,158.14,157.03,158.06,27732.0,157.34,158.14,157.03,158.06,27732.0
2024-02-01 13:00:00,158.1,158.11,156.99,157.21,15051.0,158.1,158.11,156.99,157.21,15051.0
2024-02-01 13:30:00,157.36,158.57,157.11,158.16,8510.0,157.36,158.57,157.11,158.16,8510.0
2024-02-01 14:00:00,158.4,158.96,158.39,158.47,7398.0,158.4,158.96,158.39,158.47,7398.0
2024-02-01 14:30:00,158.42,158.98,158.13,158.59,3602.0,158.42,158.98,158.13,158.59,3602.0
2024-02-01 15:00:00,158.62,159.0,158.38,159.0,5400.0,158.62,159.0,158.38,159.0,5400.0
2024-02-01 15:30:00,159.15,160.25,159.15,160.05,67504.0,159.15,160.25,159.15,160.05,67504.0
2024-02-02 09:30:00,159.48,160.79,158.5,160.68,11386.0,159.48,160.79,158.5,160.68,11386.0
2024-02-02 10:00:00,160.8,161.87,159.92,161.76,14097.0,160.8,161.87,159.92,161.76,14097.0
2024-02-02 10:30:00,161.79,163.0,161.52,162.95,16020.0,161.79,163.0,161.52,162.95,16020.0
2024-02-02 11:00:00,162.91,163.94,162.75,163.94,14863.0,162.91,163.94,162.75,163.94,14863.0
2024-02-02 11:30:00,163.99,164.27,163.85,163.85,8118.0,163.99,164.27,163.85,163.85,8118.0
2024-02-02 12:00:00,163.88,164.14,163.41,164.14,13495.0,163.88,164.14,163.41,164.14,13495.0
2024-02-02 12:30:00,164.13,164.43,163.61,164.12,13151.0,164.13,164.43,163.61,164.12,13151.0
2024-02-02 13:00:00,164.2,164.6,163.67,164.27,19852.0,164.2,164.6,163.67,164.27,19852.0
2024-02-02 13:30:00,164.27,164.27,163.14,163.5,5052.0,164.27,164.27,163.14,163.5,5052.0
2024-02-02 14:00:00,163.65,163.99,163.18,163.7,3933.0,163.65,163.99,163.18,163.7,3933.0
2024-02-02 14:30:00,163.71,164.1,163.19,163.54,7558.0,163.71,164.1,163.19,163.54,7558.0
2024-02-02 15:00:00,163.56,164.39,163.44,164.21,5872.0,163.56,164.39,163.44,164.21,5872.0
2024-02-02 15:30:00,164.41,164.41,163.31,163.31,34366.0,164.41,164.41,163.31,163.31,34366.0
2024-02-05 09:30:00,161.67,163.09,157.38,157.92,31613.0,161.67,163.09,157.38,157.92,31613.0
2024-02-05 10:00:00,157.61,158.09,156.2,157.87,26693.0,157.61,158.09,156.2,157.87,26693.0
2024-02-05 10:30:00,157.65,157.92,155.48,157.32,8465.0,157.65,157.92,155.48,157.32,8465.0
2024-02-05 11:00:00,157.59,159.56,157.51,158.82,16004.0,157.59,159.56,157.51,158.82,16004.0
2024-02-05 11:30:00,159.03,159.88,159.01,159.47,13670.0,159.03,159.88,159.01,159.47,13670.0
2024-02-05 12:00:00,159.55,160.47,159.55,160.38,9757.0,159.55,160.47,159.55,160.38,9757.0
2024-02-05 12:30:00,160.41,160.65,159.79,160.11,7229.0,160.41,160.65,159.79,160.11,7229.0
2024-02-05 13:00:00,159.81,159.97,159.32,159.33,4717.0,159.81,159.97,159.32,159.33,4717.0
2024-02-05 13:30:00,159.48,159.79,159.02,159.06,4013.0,159.48,159.79,159.02,159.06,4013.0
2024-02-05 14:00:00,158.96,159.11,158.36,158.72,4822.0,158.96,159.11,158.36,158.72,4822.0
2024-02-05 14:30:00,158.81,159.22,158.74,159.04,5250.0,158.81,159.22,158.74,159.04,5250.0
2024-02-05 15:00:00,158.91,159.06,158.18,158.97,11880.0,158.91,159.06,158.18,158.97,11880.0
2024-02-05 15:30:00,158.97,159.29,157.67,158.83,48382.0,158.97,159.29,157.67,158.83,48382.0
2024-02-06 09:30:00,163.32,164.8,162.05,164.49,21859.0,163.32,164.8,162.05,164.49,21859.0
2024-02-06 10:00:00,164.21,164.21,163.03,164.03,9757.0,164.21,164.21,163.03,164.03,9757.0
2024-02-06 10:30:00,164.08,165.09,163.99,164.89,10173.0,164.08,165.09,163.99,164.89,10173.0
2024-02-06 11:00:00,165.14,166.5,165.14,166.24,15601.0,165.14,166.5,165.14,166.24,15601.0
2024-02-06 11:30:00,166.2,166.2,163.91,164.12,16283.0,166.2,166.2,163.91,164.12,16283.0
2024-02-06 12:00:00,164.12,164.12,163.08,163.75,17300.0,164.12,164.12,163.08,163.75,17300.0
2024-02-06 12:30:00,163.71,164.38,163.34,164.01,17538.0,163.71,164.38,163.34,164.01,17538.0
2024-02-06 13:00:00,163.94,164.7,163.94,164.44,5037.0,163.94,164.7,163.94,164.44,5037.0
2024-02-06 13:30:00,164.95,165.94,164.95,165.76,4442.0,164.95,165.94,164.95,165.76,4442.0
2024-02-06 14:00:00,165.73,165.93,164.61,165.42,9445.0,165.73,165.93,164.61,165.42,9445.0
2024-02-06 14:30:00,165.41,166.01,164.98,165.82,5100.0,165.41,166.01,164.98,165.82,5100.0
2024-02-06 15:00:00,165.83,166.33,165.44,166.33,10455.0,165.83,166.33,165.44,166.33,10455.0
2024-02-06 15:30:00,166.33,166.71,166.01,166.31,59334.0,166.33,166.71,166.01,166.31,59334.0
2024-02-07 09:30:00,163.03,165.5,160.34,160.96,29455.0,163.03,165.5,160.34,160.96,29455.0
2024-02-07 10:00:00,160.97,163.61,160.81,163.5,12966.0,160.97,163.61,160.81,163.5,12966.0
2024-02-07 10:30:00,163.71,164.52,162.89,164.12,45999.0,163.71,164.52,162.89,164.12,45999.0
2024-02-07 11:00:00,164.15,165.9,163.68,165.9,27773.0,164.15,165.9,163.68,165.9,27773.0
2024-02-07 11:30:00,165.87,166.45,165.58,165.76,40011.0,165.87,166.45,165.58,165.76,40011.0
2024-02-07 12:00:00,165.9,167.11,165.64,166.97,66542.0,165.9,167.11,165.64,166.97,66542.0
2024-02-07 12:30:00,166.97,167.09,165.2,166.64,36724.0,166.97,167.09,165.2,166.64,36724.0
2024-02-07 13:00:00,166.78,167.85,166.39,167.65,11882.0,166.78,167.85,166.39,167.65,11882.0
2024-02-07 13:30:00,167.89,167.89,167.1,167.71,16683.0,167.89,167.89,167.1,167.71,16683.0
2024-02-07 14:00:00,167.64,168.06,167.23,167.63,28332.0,167.64,168.06,167.23,167.63,28332.0
2024-02-07 14:30:00,167.72,168.12,167.64,167.9,8219.0,167.72,168.12,167.64,167.9,8219.0
2024-02-07 15:00:00,167.84,168.35,167.67,168.05,14574.0,167.84,168.35,167.67,168.05,14574.0
2024-02-07 15:30:00,168.0,168.89,167.89,168.42,79286.0,168.0,168.89,167.89,168.42,79286.0
2024-02-08 09:30:00,167.32,170.71,165.19,170.59,37660.0,167.32,170.71,165.19,170.59,37660.0
2024-02-08 10:00:00,170.57,170.57,168.01,169.38,36053.0,170.57,170.57,168.01,169.38,36053.0
2024-02-08 10:30:00,169.45,171.61,169.45,171.6,15049.0,169.45,171.61,169.45,171.6,15049.0
2024-02-08 11:00:00,171.61,171.71,169.65,170.58,91545.0,171.61,171.71,169.65,170.58,91545.0
2024-02-08 11:30:00,170.47,172.44,170.38,172.35,37653.0,170.47,172.44,170.38,172.35,37653.0
2024-02-08 12:00:00,172.41,172.41,171.54,172.03,28333.0,172.41,172.41,171.54,172.03,28333.0
2024-02-08 12:30:00,172.04,172.59,171.13,172.37,45676.0,172.04,172.59,171.13,172.37,45676.0
2024-02-08 13:00:00,172.28,172.6,171.35,172.24,29452.0,172.28,172.6,171.35,172.24,29452.0
2024-02-08 13:30:00,172.11,173.4,172.04,173.31,30843.0,172.11,173.4,172.04,173.31,30843.0
2024-02-08 14:00:00,173.48,173.77,172.75,173.67,54907.0,173.48,173.77,172.75,173.67,54907.0
2024-02-08 14:30:00,173.61,174.03,173.52,173.88,35448.0,173.61,174.03,173.52,173.88,35448.0
2024-02-08 15:00:00,173.89,174.0,172.08,172.72,96877.0,173.89,174.0,172.08,172.72,96877.0
2024-02-08 15:30:00,172.93,172.97,171.85,172.32,171174.0,172.93,172.97,171.85,172.32,171174.0
2024-02-09 09:30:00,160.0,169.71,158.0,164.05,274710.0,160.0,169.71,158.0,164.05,274710.0
2024-02-09 10:00:00,164.31,166.5,162.03,165.64,176593.0,164.31,166.5,162.03,165.64,176593.0
2024-02-09 10:30:00,165.46,166.28,162.79,163.98,67275.0,165.46,166.28,162.79,163.98,67275.0
2024-02-09 11:00:00,164.39,164.55,162.11,163.49,39580.0,164.39,164.55,162.11,163.49,39580.0
2024-02-09 11:30:00,163.58,165.07,163.52,164.55,23057.0,163.58,165.07,163.52,164.55,23057.0
2024-02-09 12:00:00,164.61,165.73,163.43,165.11,104527.0,164.61,165.73,163.43,165.11,104527.0
2024-02-09 12:30:00,165.15,165.7,164.49,165.41,28962.0,165.15,165.7,164.49,165.41,28962.0
2024-02-09 13:00:00,165.49,165.7,164.52,164.77,35307.0,165.49,165.7,164.52,164.77,35307.0
2024-02-09 13:30:00,164.57,164.79,163.73,164.56,16529.0,164.57,164.79,163.73,164.56,16529.0
2024-02-09 14:00:00,164.53,165.3,163.98,164.3,19371.0,164.53,165.3,163.98,164.3,19371.0
2024-02-09 14:30:00,164.25,166.59,164.0,164.91,40574.0,164.25,166.59,164.0,164.91,40574.0
2024-02-09 15:00:00,164.88,166.27,164.41,165.66,47914.0,164.88,166.27,164.41,165.66,47914.0
2024-02-09 15:30:00,165.6,166.34,164.53,166.26,106079.0,165.6,166.34,164.53,166.26,106079.0
2024-02-12 09:30:00,168.43,169.33,167.45,169.33,13715.0,168.43,169.33,167.45,169.33,13715.0
2024-02-12 10:00:00,169.99,174.92,169.99,172.53,75313.0,169.99,174.92,169.99,172.53,75313.0
2024-02-12 10:30:00,173.06,176.73,172.81,175.72,81799.0,173.06,176.73,172.81,175.72,81799.0
2024-02-12 11:00:00,175.78,176.17,175.07,175.97,31746.0,175.78,176.17,175.07,175.97,31746.0
2024-02-12 11:30:00,176.14,176.19,174.75,176.01,85334.0,176.14,176.19,174.75,176.01,85334.0
2024-02-12 12:00:00,176.06,176.06,174.83,175.61,24978.0,176.06,176.06,174.83,175.61,24978.0
2024-02-12 12:30:00,175.6,175.75,174.86,175.5,35923.0,175.6,175.75,174.86,175.5,35923.0
2024-02-12 13:00:00,175.44,176.49,174.88,176.44,20041.0,175.44,176.49,174.88,176.44,20041.0
2024-02-12 13:30:00,176.36,176.74,175.4,175.83,16850.0,176.36,176.74,175.4,175.83,16850.0
2024-02-12 14:00:00,175.61,175.81,173.35,174.37,27113.0,175.61,175.81,173.35,174.37,27113.0
2024-02-12 14:30:00,174.47,175.85,174.47,174.97,27952.0,174.47,175.85,174.47,174.97,27952.0
2024-02-12 15:00:00,174.94,175.22,174.13,174.81,25606.0,174.94,175.22,174.13,174.81,25606.0
2024-02-12 15:30:00,174.78,176.3,174.17,175.04,70142.0,174.78,176.3,174.17,175.04,70142.0
2024-02-13 09:30:00,171.02,172.31,167.99,167.99,25360.0,171.02,172.31,167.99,167.99,25360.0
2024-02-13 10:00:00,167.93,169.26,167.33,169.26,44594.0,167.93,169.26,167.33,169.26,44594.0
2024-02-13 10:30:00,169.37,169.56,168.32,168.59,23205.0,169.37,169.56,168.32,168.59,23205.0
2024-02-13 11:00:00,168.6,168.94,167.81,168.67,23619.0,168.6,168.94,167.81,168.67,23619.0
2024-02-13 11:30:00,168.63,168.73,167.48,168.01,30788.0,168.63,168.73,167.48,168.01,30788.0
2024-02-13 12:00:00,167.9,168.22,166.59,167.3,37703.0,167.9,168.22,166.59,167.3,37703.0
2024-02-13 12:30:00,167.3,168.41,167.29,167.66,14537.0,167.3,168.41,167.29,167.66,14537.0
2024-02-13 13:00:00,168.07,168.12,167.19,167.86,21929.0,168.07,168.12,167.19,167.86,21929.0
2024-02-13 13:30:00,167.78,168.26,167.47,168.26,18729.0,167.78,168.26,167.47,168.26,18729.0
2024-02-13 14:00:00,168.28,168.88,167.85,168.65,20582.0,168.28,168.88,167.85,168.65,20582.0
2024-02-13 14:30:00,168.91,169.38,167.98,168.53,15706.0,168.91,169.38,167.98,168.53,15706.0
2024-02-13 15:00:00,168.39,168.57,167.52,167.8,18284.0,168.39,168.57,167.52,167.8,18284.0
2024-02-13 15:30:00,167.78,167.94,165.53,166.03,94164.0,167.78,167.94,165.53,166.03,94164.0
2024-02-14 09:30:00,168.88,171.73,167.85,171.11,98650.0,168.88,171.73,167.85,171.11,98650.0
2024-02-14 10:00:00,171.14,172.14,170.06,171.58,21264.0,171.14,172.14,170.06,171.58,21264.0
2024-02-14 10:30:00,171.5,171.59,169.42,169.7,48386.0,171.5,171.59,169.42,169.7,48386.0
2024-02-14 11:00:00,169.7,170.69,169.16,170.69,21197.0,169.7,170.69,169.16,170.69,21197.0
2024-02-14 11:30:00,170.68,170.85,169.95,169.97,11695.0,170.68,170.85,169.95,169.97,11695.0
2024-02-14 12:00:00,169.95,170.81,169.78,170.81,25893.0,169.95,170.81,169.78,170.81,25893.0
2024-02-14 12:30:00,170.94,171.56,170.55,170.72,38122.0,170.94,171.56,170.55,170.72,38122.0
2024-02-14 13:00:00,170.75,171.24,170.28,170.39,14456.0,170.75,171.24,170.28,170.39,14456.0
2024-02-14 13:30:00,170.27,171.13,170.0,170.16,12311.0,170.27,171.13,170.0,170.16,12311.0
2024-02-14 14:00:00,170.0,170.31,169.83,170.15,31919.0,170.0,170.31,169.83,170.15,31919.0
2024-02-14 14:30:00,169.95,170.39,169.66,170.27,18852.0,169.95,170.39,169.66,170.27,18852.0
2024-02-14 15:00:00,170.42,171.64,170.19,171.44,33936.0,170.42,171.64,170.19,171.44,33936.0
2024-02-14 15:30:00,171.48,172.32,171.1,171.99,79505.0,171.48,172.32,171.1,171.99,79505.0
2024-02-15 09:30:00,173.6,175.66,172.96,173.95,57742.0,173.6,175.66,172.96,173.95,57742.0
2024-02-15 10:00:00,174.33,176.72,173.36,174.68,64324.0,174.33,176.72,173.36,174.68,64324.0
2024-02-15 10:30:00,174.74,176.01,173.9,174.46,46993.0,174.74,176.01,173.9,174.46,46993.0
2024-02-15 11:00:00,174.36,174.36,173.46,173.88,12680.0,174.36,174.36,173.46,173.88,12680.0
2024-02-15 11:30:00,173.71,173.72,173.0,173.37,11575.0,173.71,173.72,173.0,173.37,11575.0
2024-02-15 12:00:00,173.24,174.22,173.02,174.22,25329.0,173.24,174.22,173.02,174.22,25329.0
2024-02-15 12:30:00,174.26,174.37,173.23,173.7,16208.0,174.26,174.37,173.23,173.7,16208.0
2024-02-15 13:00:00,173.69,175.09,173.68,174.59,18930.0,173.69,175.09,173.68,174.59,18930.0
2024-02-15 13:30:00,174.47,175.13,174.18,174.9,9963.0,174.47,175.13,174.18,174.9,9963.0
2024-02-15 14:00:00,174.79,175.18,173.5,173.8,12692.0,174.79,175.18,173.5,173.8,12692.0
2024-02-15 14:30:00,173.75,173.99,173.08,173.75,25328.0,173.75,173.99,173.08,173.75,25328.0
2024-02-15 15:00:00,173.73,174.04,173.29,173.76,27672.0,173.73,174.04,173.29,173.76,27672.0
2024-02-15 15:30:00,173.86,174.99,173.86,174.95,109596.0,173.86,174.99,173.86,174.95,109596.0
2024-02-16 09:30:00,174.95,174.95,172.43,173.32,30502.0,174.95,174.95,172.43,173.32,30502.0
2024-02-16 10:00:00,172.87,173.97,171.58,173.43,16327.0,172.87,173.97,171.58,173.43,16327.0
2024-02-16 10:30:00,173.35,175.49,172.82,175.49,11279.0,173.35,175.49,172.82,175.49,11279.0
2024-02-16 11:00:00,175.69,177.26,175.69,176.9,15060.0,175.69,177.26,175.69,176.9,15060.0
2024-02-16 11:30:00,177.04,178.1,176.94,177.48,8630.0,177.04,178.1,176.94,177.48,8630.0
2024-02-16 12:00:00,177.47,177.76,176.82,177.73,8668.0,177.47,177.76,176.82,177.73,8668.0
2024-02-16 12:30:00,177.9,178.08,177.52,177.53,4890.0,177.9,178.08,177.52,177.53,4890.0
2024-02-16 13:00:00,177.64,178.51,177.34,178.5,4502.0,177.64,178.51,177.34,178.5,4502.0
2024-02-16 13:30:00,178.29,178.46,178.09,178.31,5399.0,178.29,178.46,178.09,178.31,5399.0
2024-02-16 14:00:00,178.4,178.63,178.27,178.5,12800.0,178.4,178.63,178.27,178.5,12800.0
2024-02-16 14:30:00,178.53,178.72,177.39,177.6,17126.0,178.53,178.72,177.39,177.6,17126.0
2024-02-16 15:00:00,177.55,177.81,177.15,177.7,24606.0,177.55,177.81,177.15,177.7,24606.0
2024-02-16 15:30:00,177.79,178.06,176.69,177.41,59996.0,177.79,178.06,176.69,177.41,59996.0
2024-02-20 09:30:00,174.75,177.19,173.45,176.13,20906.0,174.75,177.19,173.45,176.13,20906.0
2024-02-20 10:00:00,175.75,175.75,173.92,174.47,13418.0,175.75,175.75,173.92,174.47,13418.0
2024-02-20 10:30:00,174.08,175.36,173.72,175.24,8242.0,174.08,175.36,173.72,175.24,8242.0
2024-02-20 11:00:00,175.23,175.37,174.31,174.98,4951.0,175.23,175.37,174.31,174.98,4951.0
2024-02-20 11:30:00,175.12,175.24,174.67,174.82,6241.0,175.12,175.24,174.67,174.82,6241.0
2024-02-20 12:00:00,174.78,174.78,174.43,174.66,3701.0,174.78,174.78,174.43,174.66,3701.0
2024-02-20 12:30:00,174.61,175.16,174.5,175.16,4007.0,174.61,175.16,174.5,175.16,4007.0
2024-02-20 13:00:00,175.13,175.31,174.63,174.63,5013.0,175.13,175.31,174.63,174.63,5013.0
2024-02-20 13:30:00,174.58,175.23,174.52,175.23,3592.0,174.58,175.23,174.52,175.23,3592.0
2024-02-20 14:00:00,175.36,175.59,175.09,175.54,4732.0,175.36,175.59,175.09,175.54,4732.0
2024-02-20 14:30:00,175.69,176.16,175.58,176.09,10431.0,175.69,176.16,175.58,176.09,10431.0
2024-02-20 15:00:00,176.03,176.23,175.94,176.09,8164.0,176.03,176.23,175.94,176.09,8164.0
2024-02-20 15:30:00,176.05,176.09,175.37,176.07,25935.0,176.05,176.09,175.37,176.07,25935.0
2024-02-21 09:30:00,174.22,175.3,174.08,174.51,20050.0,174.22,175.3,174.08,174.51,20050.0
2024-02-21 10:00:00,174.2,175.83,174.16,175.0,14839.0,174.2,175.83,174.16,175.0,14839.0
2024-02-21 10:30:00,174.89,174.96,173.24,173.24,19971.0,174.89,174.96,173.24,173.24,19971.0
2024-02-21 11:00:00,173.2,173.49,172.8,172.93,13195.0,173.2,173.49,172.8,172.93,13195.0
2024-02-21 11:30:00,172.81,173.89,172.81,173.72,13709.0,172.81,173.89,172.81,173.72,13709.0
2024-02-21 12:00:00,173.81,173.83,172.88,173.06,12362.0,173.81,173.83,172.88,173.06,12362.0
2024-02-21 12:30:00,173.06,173.56,172.85,173.15,12305.0,173.06,173.56,172.85,173.15,12305.0
2024-02-21 13:00:00,173.04,173.47,172.85,173.33,22252.0,173.04,173.47,172.85,173.33,22252.0
2024-02-21 13:30:00,173.39,174.1,173.32,173.57,9344.0,173.39,174.1,173.32,173.57,9344.0
2024-02-21 14:00:00,173.59,173.94,173.03,173.68,14672.0,173.59,173.94,173.03,173.68,14672.0
2024-02-21 14:30:00,173.5,173.59,172.61,173.06,36056.0,173.5,173.59,172.61,173.06,36056.0
2024-02-21 15:00:00,172.95,173.06,172.14,172.74,25203.0,172.95,173.06,172.14,172.74,25203.0
2024-02-21 15:30:00,172.85,173.78,172.75,173.44,56546.0,172.85,173.78,172.75,173.44,56546.0
2024-02-22 09:30:00,172.67,174.88,172.46,173.59,12591.0,172.67,174.88,172.46,173.59,12591.0
2024-02-22 10:00:00,173.34,173.79,171.96,172.94,20244.0,173.34,173.79,171.96,172.94,20244.0
2024-02-22 10:30:00,172.87,172.96,172.06,172.38,2939.0,172.87,172.96,172.06,172.38,2939.0
2024-02-22 11:00:00,172.33,172.36,171.86,172.02,2643.0,172.33,172.36,171.86,172.02,2643.0
2024-02-22 11:30:00,172.03,172.32,171.87,171.99,2989.0,172.03,172.32,171.87,171.99,2989.0
2024-02-22 12:00:00,172.02,172.15,171.71,171.8,8588.0,172.02,172.15,171.71,171.8,8588.0
2024-02-22 12:30:00,171.83,171.94,170.31,170.86,6583.0,171.83,171.94,170.31,170.86,6583.0
2024-02-22 13:00:00,170.77,171.02,170.0,170.62,8397.0,170.77,171.02,170.0,170.62,8397.0
2024-02-22 13:30:00,170.71,171.46,170.65,171.13,3125.0,170.71,171.46,170.65,171.13,3125.0
2024-02-22 14:00:00,171.14,171.3,170.99,171.23,3379.0,171.14,171.3,170.99,171.23,3379.0
2024-02-22 14:30:00,171.29,171.39,170.6,170.84,6876.0,171.29,171.39,170.6,170.84,6876.0
2024-02-22 15:00:00,170.72,171.8,170.66,171.62,16882.0,170.72,171.8,170.66,171.62,16882.0
2024-02-22 15:30:00,171.67,172.39,171.66,172.39,30673.0,171.67,172.39,171.66,172.39,30673.0
2024-02-23 09:30:00,172.08,173.48,171.34,173.17,11115.0,172.08,173.48,171.34,173.17,11115.0
2024-02-23 10:00:00,172.75,174.35,172.65,174.35,14182.0,172.75,174.35,172.65,174.35,14182.0
2024-02-23 10:30:00,173.81,174.75,173.42,173.92,13987.0,173.81,174.75,173.42,173.92,13987.0
2024-02-23 11:00:00,173.93,174.24,173.25,174.24,6142.0,173.93,174.24,173.25,174.24,6142.0
2024-02-23 11:30:00,174.21,174.33,173.66,174.21,8346.0,174.21,174.33,173.66,174.21,8346.0
2024-02-23 12:00:00,173.95,174.79,173.95,174.3,6105.0,173.95,174.79,173.95,174.3,6105.0
2024-02-23 12:30:00,174.22,174.63,174.1,174.53,3823.0,174.22,174.63,174.1,174.53,3823.0
2024-02-23 13:00:00,174.55,175.11,174.55,175.07,3674.0,174.55,175.11,174.55,175.07,3674.0
2024-02-23 13:30:00,174.94,174.97,174.57,174.65,2998.0,174.94,174.97,174.57,174.65,2998.0
2024-02-23 14:00:00,174.62,174.77,173.95,174.06,6177.0,174.62,174.77,173.95,174.06,6177.0
2024-02-23 14:30:00,174.02,174.43,173.98,174.29,7199.0,174.02,174.43,173.98,174.29,7199.0
2024-02-23 15:00:00,174.37,174.38,173.28,173.51,8181.0,174.37,174.38,173.28,173.51,8181.0
2024-02-23 15:30:00,173.51,173.64,173.07,173.52,26613.0,173.51,173.64,173.07,173.52,26613.0
2024-02-26 09:30:00,172.81,172.81,171.37,172.02,10097.0,172.81,172.81,171.37,172.02,10097.0
2024-02-26 10:00:00,171.83,172.33,170.74,171.04,10452.0,171.83,172.33,170.74,171.04,10452.0
2024-02-26 10:30:00,170.96,171.32,170.69,170.7,9123.0,170.96,171.32,170.69,170.7,9123.0
2024-02-26 11:00:00,170.62,170.84,170.23,170.47,3543.0,170.62,170.84,170.23,170.47,3543.0
2024-02-26 11:30:00,170.49,172.05,170.22,172.05,10396.0,170.49,172.05,170.22,172.05,10396.0
2024-02-26 12:00:00,172.05,172.41,171.7,171.81,11255.0,172.05,172.41,171.7,171.81,11255.0
2024-02-26 12:30:00,172.01,172.79,172.01,172.79,1599.0,172.01,172.79,172.01,172.79,1599.0
2024-02-26 13:00:00,172.7,172.7,171.1,171.25,3401.0,172.7,172.7,171.1,171.25,3401.0
2024-02-26 13:30:00,171.01,171.33,170.9,171.33,1483.0,171.01,171.33,170.9,171.33,1483.0
2024-02-26 14:00:00,171.57,171.57,170.46,170.46,2235.0,171.57,171.57,170.46,170.46,2235.0
2024-02-26 14:30:00,170.5,170.9,170.22,170.83,4828.0,170.5,170.9,170.22,170.83,4828.0
2024-02-26 15:00:00,170.96,171.23,170.4,170.7,8212.0,170.96,171.23,170.4,170.7,8212.0
2024-02-26 15:30:00,170.56,170.99,170.25,170.75,23743.0,170.56,170.99,170.25,170.75,23743.0
2024-02-27 09:30:00,170.71,172.47,170.29,172.38,7929.0,170.71,172.47,170.29,172.38,7929.0
2024-02-27 10:00:00,172.42,172.42,171.39,171.53,11104.0,172.42,172.42,171.39,171.53,11104.0
2024-02-27 10:30:00,171.63,172.1,171.36,171.53,3730.0,171.63,172.1,171.36,171.53,3730.0
2024-02-27 11:00:00,171.41,172.0,171.18,171.31,6905.0,171.41,172.0,171.18,171.31,6905.0
2024-02-27 11:30:00,171.35,171.57,170.94,171.24,5201.0,171.35,171.57,170.94,171.24,5201.0
2024-02-27 12:00:00,171.38,171.46,170.74,170.75,2663.0,171.38,171.46,170.74,170.75,2663.0
2024-02-27 12:30:00,170.74,170.74,169.6,169.6,5142.0,170.74,170.74,169.6,169.6,5142.0
2024-02-27 13:00:00,169.66,169.66,169.07,169.45,10860.0,169.66,169.66,169.07,169.45,10860.0
2024-02-27 13:30:00,169.44,169.59,169.12,169.22,3529.0,169.44,169.59,169.12,169.22,3529.0
2024-02-27 14:00:00,169.2,169.3,168.06,168.17,10814.0,169.2,169.3,168.06,168.17,10814.0
2024-02-27 14:30:00,168.15,168.5,167.93,168.11,15071.0,168.15,168.5,167.93,168.11,15071.0
2024-02-27 15:00:00,168.1,168.57,167.8,168.5,16323.0,168.1,168.57,167.8,168.5,16323.0
2024-02-27 15:30:00,168.46,168.46,167.71,167.95,31957.0,168.46,168.46,167.71,167.95,31957.0
2024-02-28 09:30:00,166.88,167.31,165.41,167.31,6205.0,166.88,167.31,165.41,167.31,6205.0
2024-02-28 10:00:00,167.23,169.02,167.23,168.5,3818.0,167.23,169.02,167.23,168.5,3818.0
2024-02-28 10:30:00,168.24,168.57,167.48,167.62,2986.0,168.24,168.57,167.48,167.62,2986.0
2024-02-28 11:00:00,167.69,168.11,167.69,168.06,3099.0,167.69,168.11,167.69,168.06,3099.0
2024-02-28 11:30:00,168.0,168.84,168.0,168.71,2561.0,168.0,168.84,168.0,168.71,2561.0
2024-02-28 12:00:00,168.67,169.7,168.58,169.5,3981.0,168.67,169.7,168.58,169.5,3981.0
2024-02-28 12:30:00,169.48,170.64,169.06,170.56,22761.0,169.48,170.64,169.06,170.56,22761.0
2024-02-28 13:00:00,170.43,170.46,169.24,169.48,4732.0,170.43,170.46,169.24,169.48,4732.0
2024-02-28 13:30:00,169.75,169.75,169.27,169.45,1675.0,169.75,169.75,169.27,169.45,1675.0
2024-02-28 14:00:00,169.49,169.49,169.0,169.27,6523.0,169.49,169.49,169.0,169.27,6523.0
2024-02-28 14:30:00,169.28,169.78,169.21,169.78,2403.0,169.28,169.78,169.21,169.78,2403.0
2024-02-28 15:00:00,169.68,169.85,169.51,169.56,4514.0,169.68,169.85,169.51,169.56,4514.0
2024-02-28 15:30:00,169.48,169.48,168.39,168.9,21888.0,169.48,169.48,168.39,168.9,21888.0
2024-02-29 09:30:00,170.5,171.57,169.9,170.25,9251.0,170.5,171.57,169.9,170.25,9251.0
2024-02-29 10:00:00,170.12,170.96,169.34,169.34,15375.0,170.12,170.96,169.34,169.34,15375.0
2024-02-29 10:30:00,169.27,169.27,168.22,168.55,10240.0,169.27,169.27,168.22,168.55,10240.0
2024-02-29 11:00:00,168.81,169.45,168.24,169.27,11388.0,168.81,169.45,168.24,169.27,11388.0
2024-02-29 11:30:00,169.18,169.18,168.13,168.92,1600.0,169.18,169.18,168.13,168.92,1600.0
2024-02-29 12:00:00,169.0,169.01,168.59,168.76,1900.0,169.0,169.01,168.59,168.76,1900.0
2024-02-29 12:30:00,168.94,169.44,168.77,169.44,2683.0,168.94,169.44,168.77,169.44,2683.0
2024-02-29 13:00:00,169.59,170.63,169.4,170.55,5138.0,169.59,170.63,169.4,170.55,5138.0
2024-02-29 13:30:00,170.62,170.62,170.2,170.22,4260.0,170.62,170.62,170.2,170.22,4260.0
2024-02-29 14:00:00,170.27,170.4,169.0,169.31,7486.0,170.27,170.4,169.0,169.31,7486.0
2024-02-29 14:30:00,169.3,169.37,168.88,168.95,7389.0,169.3,169.37,168.88,168.95,7389.0
2024-02-29 15:00:00,169.13,169.74,169.12,169.74,3241.0,169.13,169.74,169.12,169.74,3241.0
2024-02-29 15:30:00,169.7,169.84,168.24,168.74,40966.0,169.7,169.84,168.24,168.74,40966.0
2024-03-01 09:30:00,169.09,169.09,165.2,166.45,11005.0,169.09,169.09,165.2,166.45,11005.0
2024-03-01 10:00:00,167.1,167.15,166.11,166.61,9335.0,167.1,167.15,166.11,166.61,9335.0
2024-03-01 10:30:00,166.78,168.2,166.77,168.09,13146.0,166.78,168.2,166.77,168.09,13146.0
2024-03-01 11:00:00,168.11,168.16,167.34,167.34,5724.0,168.11,168.16,167.34,167.34,5724.0
2024-03-01 11:30:00,167.45,167.66,166.87,167.19,3921.0,167.45,167.66,166.87,167.19,3921.0
2024-03-01 12:00:00,167.27,167.89,167.08,167.89,1966.0,167.27,167.89,167.08,167.89,1966.0
2024-03-01 12:30:00,167.84,168.04,167.75,167.88,1420.0,167.84,168.04,167.75,167.88,1420.0
2024-03-01 13:00:00,168.5,168.86,168.5,168.73,2523.0,168.5,168.86,168.5,168.73,2523.0
2024-03-01 13:30:00,168.65,168.69,168.26,168.26,3774.0,168.65,168.69,168.26,168.26,3774.0
2024-03-01 14:00:00,168.12,168.63,168.05,168.63,3900.0,168.12,168.63,168.05,168.63,3900.0
2024-03-01 14:30:00,168.93,169.08,166.52,166.52,35967.0,168.93,169.08,166.52,166.52,35967.0
2024-03-01 15:00:00,166.47,167.73,166.28,167.73,22226.0,166.47,167.73,166.28,167.73,22226.0
2024-03-01 15:30:00,167.63,168.87,167.45,168.72,46577.0,167.63,168.87,167.45,168.72,46577.0
2024-03-04 09:30:00,168.8,168.8,167.15,168.43,10331.0,168.8,168.8,167.15,168.43,10331.0
2024-03-04 10:00:00,167.92,168.01,166.93,167.63,21172.0,167.92,168.01,166.93,167.63,21172.0
2024-03-04 10:30:00,167.77,168.99,167.52,168.6,6605.0,167.77,168.99,167.52,168.6,6605.0
2024-03-04 11:00:00,168.59,168.6,167.42,167.91,18316.0,168.59,168.6,167.42,167.91,18316.0
2024-03-04 11:30:00,167.87,168.58,167.7,168.58,5228.0,167.87,168.58,167.7,168.58,5228.0
2024-03-04 12:00:00,168.57,168.79,168.43,168.79,4714.0,168.57,168.79,168.43,168.79,4714.0
2024-03-04 12:30:00,168.68,169.08,168.48,168.61,4496.0,168.68,169.08,168.48,168.61,4496.0
2024-03-04 13:00:00,168.63,169.01,168.42,169.01,6754.0,168.63,169.01,168.42,169.01,6754.0
2024-03-04 13:30:00,168.98,169.09,168.79,168.86,4609.0,168.98,169.09,168.79,168.86,4609.0
2024-03-04 14:00:00,168.9,169.48,168.65,168.84,6790.0,168.9,169.48,168.65,168.84,6790.0
2024-03-04 14:30:00,168.77,169.74,168.55,169.61,13841.0,168.77,169.74,168.55,169.61,13841.0
2024-03-04 15:00:00,169.49,170.0,169.42,169.94,20151.0,169.49,170.0,169.42,169.94,20151.0
2024-03-04 15:30:00,169.97,170.5,169.5,170.32,38601.0,169.97,170.5,169.5,170.32,38601.0
2024-03-05 09:30:00,168.29,169.96,166.65,168.09,12178.0,168.29,169.96,166.65,168.09,12178.0
2024-03-05 10:00:00,167.19,167.21,163.64,164.33,47964.0,167.19,167.21,163.64,164.33,47964.0
2024-03-05 10:30:00,164.2,165.66,164.0,165.03,10900.0,164.2,165.66,164.0,165.03,10900.0
2024-03-05 11:00:00,165.22,165.51,163.9,165.5,14620.0,165.22,165.51,163.9,165.5,14620.0
2024-03-05 11:30:00,165.52,165.58,164.5,164.66,3275.0,165.52,165.58,164.5,164.66,3275.0
2024-03-05 12:00:00,164.64,165.64,164.62,165.53,3765.0,164.64,165.64,164.62,165.53,3765.0
2024-03-05 12:30:00,165.54,165.76,165.25,165.51,5390.0,165.54,165.76,165.25,165.51,5390.0
2024-03-05 13:00:00,165.59,165.6,164.94,165.05,13087.0,165.59,165.6,164.94,165.05,13087.0
2024-03-05 13:30:00,164.99,164.99,163.56,163.72,9061.0,164.99,164.99,163.56,163.72,9061.0
2024-03-05 14:00:00,163.71,164.1,163.68,163.75,8897.0,163.71,164.1,163.68,163.75,8897.0
2024-03-05 14:30:00,163.76,163.94,162.83,162.84,10470.0,163.76,163.94,162.83,162.84,10470.0
2024-03-05 15:00:00,162.84,163.75,162.83,163.45,9865.0,162.84,163.75,162.83,163.45,9865.0
2024-03-05 15:30:00,163.35,165.34,163.3,164.9,62521.0,163.35,165.34,163.3,164.9,62521.0
2024-03-06 09:30:00,166.63,168.46,166.15,167.07,9714.0,166.63,168.46,166.15,167.07,9714.0
2024-03-06 10:00:00,166.78,167.44,166.37,166.37,3000.0,166.78,167.44,166.37,166.37,3000.0
2024-03-06 10:30:00,166.34,167.91,166.34,167.7,4970.0,166.34,167.91,166.34,167.7,4970.0
2024-03-06 11:00:00,167.69,167.85,167.14,167.82,2400.0,167.69,167.85,167.14,167.82,2400.0
2024-03-06 11:30:00,168.0,168.17,167.81,167.95,3442.0,168.0,168.17,167.81,167.95,3442.0
2024-03-06 12:00:00,167.95,168.88,167.91,168.84,4766.0,167.95,168.88,167.91,168.84,4766.0
2024-03-06 12:30:00,168.97,168.99,168.12,168.13,2619.0,168.97,168.99,168.12,168.13,2619.0
2024-03-06 13:00:00,168.29,168.5,167.97,168.21,2720.0,168.29,168.5,167.97,168.21,2720.0
2024-03-06 13:30:00,168.15,168.15,166.39,166.59,4914.0,168.15,168.15,166.39,166.59,4914.0
2024-03-06 14:00:00,166.17,166.34,165.49,166.06,17641.0,166.17,166.34,165.49,166.06,17641.0
2024-03-06 14:30:00,165.96,166.9,165.9,166.9,15393.0,165.96,166.9,165.9,166.9,15393.0
2024-03-06 15:00:00,166.58,166.58,165.4,165.68,2000.0,166.58,166.58,165.4,165.68,2000.0
2024-03-06 15:30:00,165.75,166.43,165.62,166.11,12809.0,165.75,166.43,165.62,166.11,12809.0
2024-03-07 09:30:00,166.76,167.63,164.53,166.5,5029.0,166.76,167.63,164.53,166.5,5029.0
2024-03-07 10:00:00,167.26,168.55,167.26,168.47,3683.0,167.26,168.55,167.26,168.47,3683.0
2024-03-07 10:30:00,168.21,169.0,168.07,168.76,6924.0,168.21,169.0,168.07,168.76,6924.0
2024-03-07 11:00:00,168.97,168.98,168.16,168.8,2939.0,168.97,168.98,168.16,168.8,2939.0
2024-03-07 11:30:00,168.71,168.76,167.57,167.73,6899.0,168.71,168.76,167.57,167.73,6899.0
2024-03-07 12:00:00,167.74,168.09,167.42,168.09,4343.0,167.74,168.09,167.42,168.09,4343.0
2024-03-07 12:30:00,168.13,168.13,167.25,167.27,3987.0,168.13,168.13,167.25,167.27,3987.0
2024-03-07 13:00:00,167.16,167.44,166.69,167.44,3678.0,167.16,167.44,166.69,167.44,3678.0
2024-03-07 13:30:00,167.32,167.73,167.11,167.72,2500.0,167.32,167.73,167.11,167.72,2500.0
2024-03-07 14:00:00,167.94,167.94,167.25,167.66,6022.0,167.94,167.94,167.25,167.66,6022.0
2024-03-07 14:30:00,167.64,167.92,167.52,167.91,3359.0,167.64,167.92,167.52,167.91,3359.0
2024-03-07 15:00:00,167.44,167.57,166.98,167.33,3851.0,167.44,167.57,166.98,167.33,3851.0
2024-03-07 15:30:00,167.25,167.44,166.33,166.39,30220.0,167.25,167.44,166.33,166.39,30220.0
2024-03-08 09:30:00,167.35,169.52,167.15,168.57,12969.0,167.35,169.52,167.15,168.57,12969.0
2024-03-08 10:00:00,168.72,168.72,166.68,166.68,7831.0,168.72,168.72,166.68,166.68,7831.0
2024-03-08 10:30:00,166.85,167.45,166.0,167.27,19839.0,166.85,167.45,166.0,167.27,19839.0
2024-03-08 11:00:00,167.47,167.47,165.93,165.93,11598.0,167.47,167.47,165.93,165.93,11598.0
2024-03-08 11:30:00,165.95,166.77,165.9,166.0,13634.0,165.95,166.77,165.9,166.0,13634.0
2024-03-08 12:00:00,166.42,166.6,165.61,165.62,5371.0,166.42,166.6,165.61,165.62,5371.0
2024-03-08 12:30:00,165.41,165.57,164.87,165.12,2602.0,165.41,165.57,164.87,165.12,2602.0
2024-03-08 13:00:00,164.87,165.45,164.86,164.91,1830.0,164.87,165.45,164.86,164.91,1830.0
2024-03-08 13:30:00,164.96,165.05,164.33,164.34,2572.0,164.96,165.05,164.33,164.34,2572.0
2024-03-08 14:00:00,164.35,164.9,164.29,164.68,3667.0,164.35,164.9,164.29,164.68,3667.0
2024-03-08 14:30:00,164.68,165.0,164.51,164.61,3955.0,164.68,165.0,164.51,164.61,3955.0
2024-03-08 15:00:00,164.5,164.5,163.58,164.2,22119.0,164.5,164.5,163.58,164.2,22119.0
2024-03-08 15:30:00,163.95,164.16,163.64,163.67,31436.0,163.95,164.16,163.64,163.67,31436.0
2024-03-11 09:30:00,163.83,165.92,163.26,163.85,14327.0,163.83,165.92,163.26,163.85,14327.0
2024-03-11 10:00:00,163.67,164.01,162.8,163.43,9449.0,163.67,164.01,162.8,163.43,9449.0
2024-03-11 10:30:00,163.49,164.36,163.47,164.0,6153.0,163.49,164.36,163.47,164.0,6153.0
2024-03-11 11:00:00,163.93,164.19,163.56,164.17,16878.0,163.93,164.19,163.56,164.17,16878.0
2024-03-11 11:30:00,164.26,165.55,164.16,165.5,3024.0,164.26,165.55,164.16,165.5,3024.0
2024-03-11 12:00:00,165.52,166.06,165.41,166.03,3318.0,165.52,166.06,165.41,166.03,3318.0
2024-03-11 12:30:00,165.91,167.06,165.91,166.72,2298.0,165.91,167.06,165.91,166.72,2298.0
2024-03-11 13:00:00,166.96,167.51,166.83,167.46,3527.0,166.96,167.51,166.83,167.46,3527.0
2024-03-11 13:30:00,167.44,167.72,166.99,167.49,6877.0,167.44,167.72,166.99,167.49,6877.0
2024-03-11 14:00:00,167.45,168.68,167.44,168.67,10081.0,167.45,168.68,167.44,168.67,10081.0
2024-03-11 14:30:00,168.74,168.78,168.12,168.38,9051.0,168.74,168.78,168.12,168.38,9051.0
2024-03-11 15:00:00,168.36,168.58,167.77,167.81,9552.0,168.36,168.58,167.77,167.81,9552.0
2024-03-11 15:30:00,167.81,169.19,167.65,169.08,61362.0,167.81,169.19,167.65,169.08,61362.0
2024-03-12 09:30:00,169.32,169.32,165.46,167.82,20880.0,169.32,169.32,165.46,167.82,20880.0
2024-03-12 10:00:00,167.34,168.95,167.21,168.06,20184.0,167.34,168.95,167.21,168.06,20184.0
2024-03-12 10:30:00,168.19,168.62,167.17,168.3,15554.0,168.19,168.62,167.17,168.3,15554.0
2024-03-12 11:00:00,168.31,168.98,167.76,168.77,13101.0,168.31,168.98,167.76,168.77,13101.0
2024-03-12 11:30:00,168.94,169.59,168.18,169.3,11389.0,168.94,169.59,168.18,169.3,11389.0
2024-03-12 12:00:00,169.17,169.24,168.84,169.14,3660.0,169.17,169.24,168.84,169.14,3660.0
2024-03-12 12:30:00,168.81,169.17,168.71,169.16,5821.0,168.81,169.17,168.71,169.16,5821.0
2024-03-12 13:00:00,169.0,169.74,168.99,169.25,4228.0,169.0,169.74,168.99,169.25,4228.0
2024-03-12 13:30:00,169.25,169.64,169.24,169.49,1942.0,169.25,169.64,169.24,169.49,1942.0
2024-03-12 14:00:00,169.49,169.59,168.16,168.46,11959.0,169.49,169.59,168.16,168.46,11959.0
2024-03-12 14:30:00,168.58,169.09,168.44,168.65,8928.0,168.58,169.09,168.44,168.65,8928.0
2024-03-12 15:00:00,168.73,168.73,167.9,168.11,37769.0,168.73,168.73,167.9,168.11,37769.0
2024-03-12 15:30:00,168.05,168.56,167.83,168.4,36404.0,168.05,168.56,167.83,168.4,36404.0
2024-03-13 09:30:00,168.83,171.68,168.36,170.76,10500.0,168.83,171.68,168.36,170.76,10500.0
2024-03-13 10:00:00,171.06,171.74,170.13,171.61,4853.0,171.06,171.74,170.13,171.61,4853.0
2024-03-13 10:30:00,171.62,172.01,171.04,171.6,10996.0,171.62,172.01,171.04,171.6,10996.0
2024-03-13 11:00:00,171.5,171.78,171.23,171.64,4206.0,171.5,171.78,171.23,171.64,4206.0
2024-03-13 11:30:00,171.4,171.47,170.53,170.93,6499.0,171.4,171.47,170.53,170.93,6499.0
2024-03-13 12:00:00,170.87,171.29,170.76,171.29,2521.0,170.87,171.29,170.76,171.29,2521.0
2024-03-13 12:30:00,171.46,171.57,170.96,171.0,7390.0,171.46,171.57,170.96,171.0,7390.0
2024-03-13 13:00:00,171.01,171.02,170.35,170.36,4304.0,171.01,171.02,170.35,170.36,4304.0
2024-03-13 13:30:00,170.41,171.02,170.17,170.92,9899.0,170.41,171.02,170.17,170.92,9899.0
2024-03-13 14:00:00,170.95,171.4,170.95,171.35,5525.0,170.95,171.4,170.95,171.35,5525.0
2024-03-13 14:30:00,171.37,171.66,170.95,170.95,9205.0,171.37,171.66,170.95,170.95,9205.0
2024-03-13 15:00:00,170.81,170.83,169.48,169.61,6640.0,170.81,170.83,169.48,169.61,6640.0
2024-03-13 15:30:00,169.67,169.85,168.18,168.66,45026.0,169.67,169.85,168.18,168.66,45026.0
2024-03-14 09:30:00,168.85,169.01,166.85,166.95,11294.0,168.85,169.01,166.85,166.95,11294.0
2024-03-14 10:00:00,166.29,166.62,165.32,166.03,9455.0,166.29,166.62,165.32,166.03,9455.0
2024-03-14 10:30:00,166.05,167.16,166.03,167.16,7333.0,166.05,167.16,166.03,167.16,7333.0
2024-03-14 11:00:00,167.12,168.51,167.11,167.54,9820.0,167.12,168.51,167.11,167.54,9820.0
2024-03-14 11:30:00,167.63,168.08,166.86,167.2,7867.0,167.63,168.08,166.86,167.2,7867.0
2024-03-14 12:00:00,167.27,167.45,166.91,167.09,13224.0,167.27,167.45,166.91,167.09,13224.0
2024-03-14 12:30:00,167.27,167.3,166.81,166.81,2157.0,167.27,167.3,166.81,166.81,2157.0
2024-03-14 13:00:00,166.67,166.87,166.43,166.43,1126.0,166.67,166.87,166.43,166.43,1126.0
2024-03-14 13:30:00,166.14,166.37,165.89,166.18,5413.0,166.14,166.37,165.89,166.18,5413.0
2024-03-14 14:00:00,166.1,167.11,166.1,166.63,8658.0,166.1,167.11,166.1,166.63,8658.0
2024-03-14 14:30:00,166.62,167.13,166.48,166.84,12073.0,166.62,167.13,166.48,166.84,12073.0
2024-03-14 15:00:00,166.89,166.89,165.79,166.13,3461.0,166.89,166.89,165.79,166.13,3461.0
2024-03-14 15:30:00,165.89,167.8,165.88,167.41,38100.0,165.89,167.8,165.88,167.41,38100.0
2024-03-15 09:30:00,167.24,168.81,166.02,167.59,21532.0,167.24,168.81,166.02,167.59,21532.0
2024-03-15 10:00:00,167.28,167.28,166.21,166.72,3515.0,167.28,167.28,166.21,166.72,3515.0
2024-03-15 10:30:00,166.72,167.17,165.66,165.66,5211.0,166.72,167.17,165.66,165.66,5211.0
2024-03-15 11:00:00,165.96,165.96,164.96,165.3,8753.0,165.96,165.96,164.96,165.3,8753.0
2024-03-15 11:30:00,165.12,165.58,164.6,165.48,10588.0,165.12,165.58,164.6,165.48,10588.0
2024-03-15 12:00:00,165.53,165.66,165.09,165.47,8553.0,165.53,165.66,165.09,165.47,8553.0
2024-03-15 12:30:00,165.2,165.5,164.7,164.87,16813.0,165.2,165.5,164.7,164.87,16813.0
2024-03-15 13:00:00,164.81,165.72,164.69,165.72,6476.0,164.81,165.72,164.69,165.72,6476.0
2024-03-15 13:30:00,165.47,165.74,164.73,164.88,16211.0,165.47,165.74,164.73,164.88,16211.0
2024-03-15 14:00:00,165.1,165.7,165.01,165.43,14574.0,165.1,165.7,165.01,165.43,14574.0
2024-03-15 14:30:00,165.68,165.82,165.39,165.63,10202.0,165.68,165.82,165.39,165.63,10202.0
2024-03-15 15:00:00,165.5,166.13,165.5,166.13,17800.0,165.5,166.13,165.5,166.13,17800.0
2024-03-15 15:30:00,166.24,167.51,165.6,166.63,96112.0,166.24,167.51,165.6,166.63,96112.0
2024-03-18 09:30:00,167.51,167.59,165.9,166.46,6699.0,167.51,167.59,165.9,166.46,6699.0
2024-03-18 10:00:00,166.26,167.13,165.69,167.13,10345.0,166.26,167.13,165.69,167.13,10345.0
2024-03-18 10:30:00,167.06,168.61,167.06,168.34,5003.0,167.06,168.61,167.06,168.34,5003.0
2024-03-18 11:00:00,168.31,168.36,167.91,168.33,4745.0,168.31,168.36,167.91,168.33,4745.0
2024-03-18 11:30:00,168.28,168.5,168.17,168.34,8033.0,168.28,168.5,168.17,168.34,8033.0
2024-03-18 12:00:00,168.44,169.09,168.29,168.84,2970.0,168.44,169.09,168.29,168.84,2970.0
2024-03-18 12:30:00,169.12,169.2,168.69,169.17,2425.0,169.12,169.2,168.69,169.17,2425.0
2024-03-18 13:00:00,169.24,170.0,168.92,170.0,1917.0,169.24,170.0,168.92,170.0,1917.0
2024-03-18 13:30:00,170.24,170.37,169.92,170.19,2045.0,170.24,170.37,169.92,170.19,2045.0
2024-03-18 14:00:00,170.2,170.73,170.1,170.62,2036.0,170.2,170.73,170.1,170.62,2036.0
2024-03-18 14:30:00,170.58,170.91,170.28,170.28,5155.0,170.58,170.91,170.28,170.28,5155.0
2024-03-18 15:00:00,170.29,171.23,170.29,170.4,10773.0,170.29,171.23,170.29,170.4,10773.0
2024-03-18 15:30:00,170.33,170.46,168.57,168.61,16723.0,170.33,170.46,168.57,168.61,16723.0
2024-03-19 09:30:00,167.39,168.66,166.59,167.7,8600.0,167.39,168.66,166.59,167.7,8600.0
2024-03-19 10:00:00,167.42,167.53,166.92,167.48,1854.0,167.42,167.53,166.92,167.48,1854.0
2024-03-19 10:30:00,167.28,167.53,166.94,167.53,1850.0,167.28,167.53,166.94,167.53,1850.0
2024-03-19 11:00:00,167.35,167.52,167.16,167.5,1615.0,167.35,167.52,167.16,167.5,1615.0
2024-03-19 11:30:00,167.53,168.82,167.53,168.82,6106.0,167.53,168.82,167.53,168.82,6106.0
2024-03-19 12:00:00,168.94,168.94,168.3,168.42,3366.0,168.94,168.94,168.3,168.42,3366.0
2024-03-19 12:30:00,168.52,168.78,168.32,168.77,4496.0,168.52,168.78,168.32,168.77,4496.0
2024-03-19 13:00:00,168.85,169.51,168.85,169.39,4099.0,168.85,169.51,168.85,169.39,4099.0
2024-03-19 13:30:00,169.34,169.34,168.61,168.65,7523.0,169.34,169.34,168.61,168.65,7523.0
2024-03-19 14:00:00,168.75,168.8,168.61,168.7,3349.0,168.75,168.8,168.61,168.7,3349.0
2024-03-19 14:30:00,168.7,169.03,168.7,168.9,4217.0,168.7,169.03,168.7,168.9,4217.0
2024-03-19 15:00:00,168.87,169.0,168.17,168.38,7988.0,168.87,169.0,168.17,168.38,7988.0
2024-03-19 15:30:00,168.18,169.21,168.18,168.94,18845.0,168.18,169.21,168.18,168.94,18845.0
2024-03-20 09:30:00,169.05,169.83,167.57,169.47,5887.0,169.05,169.83,167.57,169.47,5887.0
2024-03-20 10:00:00,169.19,169.95,169.14,169.44,3100.0,169.19,169.95,169.14,169.44,3100.0
2024-03-20 10:30:00,169.45,169.7,169.35,169.43,3228.0,169.45,169.7,169.35,169.43,3228.0
2024-03-20 11:00:00,169.43,169.58,169.43,169.53,2355.0,169.43,169.58,169.43,169.53,2355.0
2024-03-20 11:30:00,169.67,169.7,168.41,168.41,7416.0,169.67,169.7,168.41,168.41,7416.0
2024-03-20 12:00:00,168.28,168.49,168.07,168.15,2554.0,168.28,168.49,168.07,168.15,2554.0
2024-03-20 12:30:00,167.97,168.18,167.91,167.91,2800.0,167.97,168.18,167.91,167.91,2800.0
2024-03-20 13:00:00,167.94,167.94,166.47,166.47,2400.0,167.94,167.94,166.47,166.47,2400.0
2024-03-20 13:30:00,166.43,166.77,166.1,166.77,3201.0,166.43,166.77,166.1,166.77,3201.0
2024-03-20 14:00:00,167.89,169.39,167.32,168.0,11632.0,167.89,169.39,167.32,168.0,11632.0
2024-03-20 14:30:00,168.06,169.89,167.18,169.6,5354.0,168.06,169.89,167.18,169.6,5354.0
2024-03-20 15:00:00,169.58,169.58,169.16,169.32,2100.0,169.58,169.58,169.16,169.32,2100.0
2024-03-20 15:30:00,169.31,169.46,168.02,168.41,16625.0,169.31,169.46,168.02,168.41,16625.0
2024-03-21 09:30:00,169.73,170.75,169.34,170.24,11008.0,169.73,170.75,169.34,170.24,11008.0
2024-03-21 10:00:00,170.86,171.27,169.91,171.27,13756.0,170.86,171.27,169.91,171.27,13756.0
2024-03-21 10:30:00,170.97,171.24,170.3,171.24,8249.0,170.97,171.24,170.3,171.24,8249.0
2024-03-21 11:00:00,171.11,171.36,169.21,169.62,8548.0,171.11,171.36,169.21,169.62,8548.0
2024-03-21 11:30:00,169.78,169.78,168.99,169.66,2179.0,169.78,169.78,168.99,169.66,2179.0
2024-03-21 12:00:00,169.66,169.68,169.19,169.39,2292.0,169.66,169.68,169.19,169.39,2292.0
2024-03-21 12:30:00,169.38,170.36,169.37,170.15,6367.0,169.38,170.36,169.37,170.15,6367.0
2024-03-21 13:00:00,170.2,170.65,170.19,170.65,2041.0,170.2,170.65,170.19,170.65,2041.0
2024-03-21 13:30:00,170.82,172.04,170.82,172.04,15819.0,170.82,172.04,170.82,172.04,15819.0
2024-03-21 14:00:00,172.03,172.72,171.77,172.62,27116.0,172.03,172.72,171.77,172.62,27116.0
2024-03-21 14:30:00,172.68,173.0,172.54,172.84,12692.0,172.68,173.0,172.54,172.84,12692.0
2024-03-21 15:00:00,172.79,172.94,172.11,172.12,22980.0,172.79,172.94,172.11,172.12,22980.0
2024-03-21 15:30:00,172.19,172.19,170.73,171.12,37304.0,172.19,172.19,170.73,171.12,37304.0
2024-03-22 09:30:00,171.48,171.48,170.4,170.84,4641.0,171.48,171.48,170.4,170.84,4641.0
2024-03-22 10:00:00,170.43,170.58,168.9,169.17,7325.0,170.43,170.58,168.9,169.17,7325.0
2024-03-22 10:30:00,169.35,169.54,168.51,168.93,7555.0,169.35,169.54,168.51,168.93,7555.0
2024-03-22 11:00:00,168.87,169.86,168.64,169.86,2600.0,168.87,169.86,168.64,169.86,2600.0
2024-03-22 11:30:00,169.58,169.93,169.43,169.63,6055.0,169.58,169.93,169.43,169.63,6055.0
2024-03-22 12:00:00,169.72,170.27,169.72,169.91,6046.0,169.72,170.27,169.72,169.91,6046.0
2024-03-22 12:30:00,170.08,170.84,169.95,170.49,3750.0,170.08,170.84,169.95,170.49,3750.0
2024-03-22 13:00:00,170.47,170.97,170.39,170.73,4260.0,170.47,170.97,170.39,170.73,4260.0
2024-03-22 13:30:00,170.9,171.14,170.73,171.14,3369.0,170.9,171.14,170.73,171.14,3369.0
2024-03-22 14:00:00,171.18,171.45,171.07,171.45,4336.0,171.18,171.45,171.07,171.45,4336.0
2024-03-22 14:30:00,171.29,171.33,170.88,171.33,1960.0,171.29,171.33,170.88,171.33,1960.0
2024-03-22 15:00:00,171.39,171.39,170.55,170.86,7349.0,171.39,171.39,170.55,170.86,7349.0
2024-03-22 15:30:00,170.75,171.92,170.52,171.2,33609.0,170.75,171.92,170.52,171.2,33609.0
2024-03-25 09:30:00,170.62,171.85,170.62,171.63,15897.0,170.62,171.85,170.62,171.63,15897.0
2024-03-25 10:00:00,171.02,171.25,170.33,170.59,26810.0,171.02,171.25,170.33,170.59,26810.0
2024-03-25 10:30:00,170.8,170.8,170.13,170.61,50274.0,170.8,170.8,170.13,170.61,50274.0
2024-03-25 11:00:00,170.61,171.58,170.56,171.27,10594.0,170.61,171.58,170.56,171.27,10594.0
2024-03-25 11:30:00,171.57,172.3,171.45,172.3,11870.0,171.57,172.3,171.45,172.3,11870.0
2024-03-25 12:00:00,172.26,172.49,171.44,172.24,23491.0,172.26,172.49,171.44,172.24,23491.0
2024-03-25 12:30:00,172.25,172.28,171.53,171.53,5413.0,172.25,172.28,171.53,171.53,5413.0
2024-03-25 13:00:00,171.45,171.54,170.49,170.65,9524.0,171.45,171.54,170.49,170.65,9524.0
2024-03-25 13:30:00,170.61,171.39,170.6,170.79,4983.0,170.61,171.39,170.6,170.79,4983.0
2024-03-25 14:00:00,171.05,171.21,170.73,170.73,9479.0,171.05,171.21,170.73,170.73,9479.0
2024-03-25 14:30:00,170.59,171.57,170.59,171.35,7489.0,170.59,171.57,170.59,171.35,7489.0
2024-03-25 15:00:00,170.84,171.1,170.71,170.89,15783.0,170.84,171.1,170.71,170.89,15783.0
2024-03-25 15:30:00,170.85,171.36,170.29,170.92,65520.0,170.85,171.36,170.29,170.92,65520.0
2024-03-26 09:30:00,171.75,172.17,170.71,170.98,12095.0,171.75,172.17,170.71,170.98,12095.0
2024-03-26 10:00:00,170.97,171.82,170.84,171.43,9072.0,170.97,171.82,170.84,171.43,9072.0
2024-03-26 10:30:00,171.48,171.98,170.89,170.97,8902.0,171.48,171.98,170.89,170.97,8902.0
2024-03-26 11:00:00,170.95,171.34,170.67,171.11,7408.0,170.95,171.34,170.67,171.11,7408.0
2024-03-26 11:30:00,171.07,171.36,170.99,171.24,5431.0,171.07,171.36,170.99,171.24,5431.0
2024-03-26 12:00:00,171.27,171.52,171.23,171.39,1852.0,171.27,171.52,171.23,171.39,1852.0
2024-03-26 12:30:00,171.28,171.31,170.63,170.7,6055.0,171.28,171.31,170.63,170.7,6055.0
2024-03-26 13:00:00,170.65,170.89,170.57,170.64,5674.0,170.65,170.89,170.57,170.64,5674.0
2024-03-26 13:30:00,170.69,171.25,170.68,170.81,3430.0,170.69,171.25,170.68,170.81,3430.0
2024-03-26 14:00:00,170.56,171.34,170.49,171.34,4000.0,170.56,171.34,170.49,171.34,4000.0
2024-03-26 14:30:00,171.16,171.16,170.75,170.75,7274.0,171.16,171.16,170.75,170.75,7274.0
2024-03-26 15:00:00,170.75,171.03,170.67,170.84,12806.0,170.75,171.03,170.67,170.84,12806.0
2024-03-26 15:30:00,170.75,171.51,170.67,171.51,29357.0,170.75,171.51,170.67,171.51,29357.0
2024-03-27 09:30:00,172.98,174.6,172.98,173.82,11794.0,172.98,174.6,172.98,173.82,11794.0
2024-03-27 10:00:00,173.09,173.47,172.02,172.55,3000.0,173.09,173.47,172.02,172.55,3000.0
2024-03-27 10:30:00,172.67,173.37,172.12,172.12,4073.0,172.67,173.37,172.12,172.12,4073.0
2024-03-27 11:00:00,171.73,172.68,171.72,172.31,13756.0,171.73,172.68,171.72,172.31,13756.0
2024-03-27 11:30:00,172.31,172.56,172.02,172.46,4589.0,172.31,172.56,172.02,172.46,4589.0
2024-03-27 12:00:00,172.5,172.62,171.71,171.85,3334.0,172.5,172.62,171.71,171.85,3334.0
2024-03-27 12:30:00,171.97,172.53,171.88,171.99,2465.0,171.97,172.53,171.88,171.99,2465.0
2024-03-27 13:00:00,171.87,171.9,171.03,171.61,4779.0,171.87,171.9,171.03,171.61,4779.0
2024-03-27 13:30:00,171.63,171.82,171.01,171.63,3699.0,171.63,171.82,171.01,171.63,3699.0
2024-03-27 14:00:00,171.72,172.55,171.72,172.36,5558.0,171.72,172.55,171.72,172.36,5558.0
2024-03-27 14:30:00,172.26,172.3,172.09,172.18,1700.0,172.26,172.3,172.09,172.18,1700.0
2024-03-27 15:00:00,172.28,172.89,171.97,172.89,4811.0,172.28,172.89,171.97,172.89,4811.0
2024-03-27 15:30:00,172.82,173.5,172.7,173.5,22822.0,172.82,173.5,172.7,173.5,22822.0
2024-03-28 09:30:00,174.15,174.15,173.88,173.88,2451.0,174.15,174.15,173.88,173.88,2451.0
2024-03-28 10:00:00,173.91,173.91,173.41,173.69,2584.0,173.91,173.91,173.41,173.69,2584.0
2024-03-28 10:30:00,173.86,174.69,173.85,174.47,3842.0,173.86,174.69,173.85,174.47,3842.0
2024-03-28 11:00:00,174.38,174.38,173.66,174.08,1800.0,174.38,174.38,173.66,174.08,1800.0
2024-03-28 11:30:00,174.11,175.1,173.94,174.86,4361.0,174.11,175.1,173.94,174.86,4361.0
2024-03-28 12:00:00,174.88,175.47,174.47,175.36,5428.0,174.88,175.47,174.47,175.36,5428.0
2024-03-28 12:30:00,175.24,175.24,174.42,174.79,5087.0,175.24,175.24,174.42,174.79,5087.0
2024-03-28 13:00:00,174.67,174.89,174.35,174.73,1600.0,174.67,174.89,174.35,174.73,1600.0
2024-03-28 13:30:00,174.95,175.08,174.64,174.64,1500.0,174.95,175.08,174.64,174.64,1500.0
2024-03-28 14:00:00,174.63,174.63,172.88,173.01,13133.0,174.63,174.63,172.88,173.01,13133.0
2024-03-28 14:30:00,172.88,173.26,172.69,173.1,9150.0,172.88,173.26,172.69,173.1,9150.0
2024-03-28 15:00:00,173.05,173.24,172.97,173.23,5736.0,173.05,173.24,172.97,173.23,5736.0
2024-03-28 15:30:00,173.27,173.3,171.65,171.86,22101.0,173.27,173.3,171.65,171.86,22101.0
2024-04-01 09:30:00,172.05,173.35,170.83,171.02,10643.0,172.05,173.35,170.83,171.02,10643.0
2024-04-01 10:00:00,170.39,170.6,168.5,168.5,10641.0,170.39,170.6,168.5,168.5,10641.0
2024-04-01 10:30:00,168.03,169.39,168.03,169.39,4629.0,168.03,169.39,168.03,169.39,4629.0
2024-04-01 11:00:00,169.52,170.04,168.86,169.1,6244.0,169.52,170.04,168.86,169.1,6244.0
2024-04-01 11:30:00,169.21,169.6,168.71,169.34,1889.0,169.21,169.6,168.71,169.34,1889.0
2024-04-01 12:00:00,168.84,169.32,168.3,169.3,3881.0,168.84,169.32,168.3,169.3,3881.0
2024-04-01 12:30:00,169.51,170.1,169.38,169.83,6752.0,169.51,170.1,169.38,169.83,6752.0
2024-04-01 13:00:00,169.76,169.89,169.6,169.75,6796.0,169.76,169.89,169.6,169.75,6796.0
2024-04-01 13:30:00,169.72,170.15,169.62,169.93,5764.0,169.72,170.15,169.62,169.93,5764.0
2024-04-01 14:00:00,169.49,169.93,169.29,169.65,4554.0,169.49,169.93,169.29,169.65,4554.0
2024-04-01 14:30:00,169.18,169.21,168.58,168.87,4522.0,169.18,169.21,168.58,168.87,4522.0
2024-04-01 15:00:00,168.94,169.46,168.91,168.95,3713.0,168.94,169.46,168.91,168.95,3713.0
2024-04-01 15:30:00,168.91,169.21,167.6,167.69,32829.0,168.91,169.21,167.6,167.69,32829.0
2024-04-02 09:30:00,164.08,165.27,161.92,163.57,27349.0,164.08,165.27,161.92,163.57,27349.0
2024-04-02 10:00:00,163.64,167.86,163.57,166.78,10201.0,163.64,167.86,163.57,166.78,10201.0
2024-04-02 10:30:00,166.55,167.25,165.57,166.12,11586.0,166.55,167.25,165.57,166.12,11586.0
2024-04-02 11:00:00,166.13,166.51,165.53,165.77,9757.0,166.13,166.51,165.53,165.77,9757.0
2024-04-02 11:30:00,165.63,166.15,165.41,166.06,15312.0,165.63,166.15,165.41,166.06,15312.0
2024-04-02 12:00:00,166.0,166.39,165.71,166.29,2909.0,166.0,166.39,165.71,166.29,2909.0
2024-04-02 12:30:00,166.11,166.89,165.95,166.72,5197.0,166.11,166.89,165.95,166.72,5197.0
2024-04-02 13:00:00,166.74,167.08,166.51,167.08,6175.0,166.74,167.08,166.51,167.08,6175.0
2024-04-02 13:30:00,167.07,167.56,167.07,167.44,8156.0,167.07,167.56,167.07,167.44,8156.0
2024-04-02 14:00:00,167.27,167.35,166.65,167.14,12991.0,167.27,167.35,166.65,167.14,12991.0
2024-04-02 14:30:00,167.06,167.18,166.47,166.97,6112.0,167.06,167.18,166.47,166.97,6112.0
2024-04-02 15:00:00,166.94,166.94,165.6,165.6,10608.0,166.94,166.94,165.6,165.6,10608.0
2024-04-02 15:30:00,165.58,167.0,165.39,166.58,34985.0,165.58,167.0,165.39,166.58,34985.0
2024-04-03 09:30:00,166.29,166.29,164.9,165.61,32720.0,166.29,166.29,164.9,165.61,32720.0
2024-04-03 10:00:00,165.43,166.67,165.43,166.67,2314.0,165.43,166.67,165.43,166.67,2314.0
2024-04-03 10:30:00,166.19,167.76,166.08,167.75,7372.0,166.19,167.76,166.08,167.75,7372.0
2024-04-03 11:00:00,167.69,167.69,167.07,167.07,3034.0,167.69,167.69,167.07,167.07,3034.0
2024-04-03 11:30:00,167.41,167.44,166.89,167.24,2381.0,167.41,167.44,166.89,167.24,2381.0
2024-04-03 12:00:00,167.33,167.9,167.29,167.59,2651.0,167.33,167.9,167.29,167.59,2651.0
2024-04-03 12:30:00,167.82,167.9,167.16,167.57,3504.0,167.82,167.9,167.16,167.57,3504.0
2024-04-03 13:00:00,167.42,167.45,167.06,167.1,2771.0,167.42,167.45,167.06,167.1,2771.0
2024-04-03 13:30:00,166.97,166.97,166.2,166.28,2068.0,166.97,166.97,166.2,166.28,2068.0
2024-04-03 14:00:00,166.28,167.47,166.16,167.47,1999.0,166.28,167.47,166.16,167.47,1999.0
2024-04-03 14:30:00,167.17,167.36,167.04,167.24,2315.0,167.17,167.36,167.04,167.24,2315.0
2024-04-03 15:00:00,167.22,167.23,166.31,166.55,4777.0,167.22,167.23,166.31,166.55,4777.0
2024-04-03 15:30:00,166.62,167.17,166.35,166.47,23472.0,166.62,167.17,166.35,166.47,23472.0
2024-04-04 09:30:00,168.03,169.77,167.07,169.22,19923.0,168.03,169.77,167.07,169.22,19923.0
2024-04-04 10:00:00,168.88,169.32,167.53,167.79,34800.0,168.88,169.32,167.53,167.79,34800.0
2024-04-04 10:30:00,167.81,168.77,167.48,168.74,10003.0,167.81,168.77,167.48,168.74,10003.0
2024-04-04 11:00:00,169.03,169.56,168.6,168.65,22285.0,169.03,169.56,168.6,168.65,22285.0
2024-04-04 11:30:00,168.99,169.32,168.39,168.64,3612.0,168.99,169.32,168.39,168.64,3612.0
2024-04-04 12:00:00,168.73,169.41,168.73,169.39,2618.0,168.73,169.41,168.73,169.39,2618.0
2024-04-04 12:30:00,169.35,169.7,169.16,169.7,10937.0,169.35,169.7,169.16,169.7,10937.0
2024-04-04 13:00:00,169.58,170.32,169.58,170.16,6816.0,169.58,170.32,169.58,170.16,6816.0
2024-04-04 13:30:00,170.22,170.22,169.6,169.6,3136.0,170.22,170.22,169.6,169.6,3136.0
2024-04-04 14:00:00,169.5,169.93,169.16,169.69,8324.0,169.5,169.93,169.16,169.69,8324.0
2024-04-04 14:30:00,169.59,169.62,167.52,167.52,9583.0,169.59,169.62,167.52,167.52,9583.0
2024-04-04 15:00:00,167.61,167.95,166.24,166.24,8949.0,167.61,167.95,166.24,166.24,8949.0
2024-04-04 15:30:00,166.34,167.22,165.6,165.79,33211.0,166.34,167.22,165.6,165.79,33211.0
2024-04-05 09:30:00,165.34,167.19,164.27,164.36,6736.0,165.34,167.19,164.27,164.36,6736.0
2024-04-05 10:00:00,164.09,164.75,162.95,163.05,7158.0,164.09,164.75,162.95,163.05,7158.0
2024-04-05 10:30:00,163.18,163.92,163.14,163.92,18841.0,163.18,163.92,163.14,163.92,18841.0
2024-04-05 11:00:00,164.06,164.64,163.25,163.25,3800.0,164.06,164.64,163.25,163.25,3800.0
2024-04-05 11:30:00,163.37,165.31,163.37,165.27,3225.0,163.37,165.31,163.37,165.27,3225.0
2024-04-05 12:00:00,165.06,165.06,164.33,164.56,3097.0,165.06,165.06,164.33,164.56,3097.0
2024-04-05 12:30:00,164.76,164.98,164.3,164.71,8575.0,164.76,164.98,164.3,164.71,8575.0
2024-04-05 13:00:00,164.72,164.73,164.35,164.66,1245.0,164.72,164.73,164.35,164.66,1245.0
2024-04-05 13:30:00,164.66,164.66,163.49,163.5,7188.0,164.66,164.66,163.49,163.5,7188.0
2024-04-05 14:00:00,163.41,164.32,163.4,163.88,5800.0,163.41,164.32,163.4,163.88,5800.0
2024-04-05 14:30:00,163.89,164.07,163.71,163.8,2600.0,163.89,164.07,163.71,163.8,2600.0
2024-04-05 15:00:00,164.08,164.32,163.67,163.71,5200.0,164.08,164.32,163.67,163.71,5200.0
2024-04-05 15:30:00,163.7,165.09,163.66,165.05,18516.0,163.7,165.09,163.66,165.05,18516.0
2024-04-08 09:30:00,164.31,164.95,163.37,164.59,14952.0,164.31,164.95,163.37,164.59,14952.0
2024-04-08 10:00:00,164.39,165.26,164.39,165.25,1944.0,164.39,165.26,164.39,165.25,1944.0
2024-04-08 10:30:00,165.37,166.4,165.36,166.4,6148.0,165.37,166.4,165.36,166.4,6148.0
2024-04-08 11:00:00,166.47,166.47,165.8,166.37,5435.0,166.47,166.47,165.8,166.37,5435.0
2024-04-08 11:30:00,166.1,166.56,165.92,166.56,4329.0,166.1,166.56,165.92,166.56,4329.0
2024-04-08 12:00:00,166.2,166.95,166.18,166.91,5082.0,166.2,166.95,166.18,166.91,5082.0
2024-04-08 12:30:00,167.11,167.9,166.86,167.12,12648.0,167.11,167.9,166.86,167.12,12648.0
2024-04-08 13:00:00,167.09,167.41,166.69,167.41,2764.0,167.09,167.41,166.69,167.41,2764.0
2024-04-08 13:30:00,167.3,167.54,167.22,167.54,1509.0,167.3,167.54,167.22,167.54,1509.0
2024-04-08 14:00:00,167.59,167.99,167.59,167.99,2902.0,167.59,167.99,167.59,167.99,2902.0
2024-04-08 14:30:00,167.98,168.18,167.82,168.17,6610.0,167.98,168.18,167.82,168.17,6610.0
2024-04-08 15:00:00,168.15,168.48,167.84,168.12,6200.0,168.15,168.48,167.84,168.12,6200.0
2024-04-08 15:30:00,168.28,168.91,167.61,168.31,42127.0,168.28,168.91,167.61,168.31,42127.0
2024-04-09 09:30:00,169.62,169.62,168.01,168.53,16142.0,169.62,169.62,168.01,168.53,16142.0
2024-04-09 10:00:00,168.26,170.59,168.11,169.4,20878.0,168.26,170.59,168.11,169.4,20878.0
2024-04-09 10:30:00,169.33,170.58,168.2,170.54,59463.0,169.33,170.58,168.2,170.54,59463.0
2024-04-09 11:00:00,170.38,171.32,170.26,170.85,15472.0,170.38,171.32,170.26,170.85,15472.0
2024-04-09 11:30:00,170.83,171.09,170.09,170.15,5533.0,170.83,171.09,170.09,170.15,5533.0
2024-04-09 12:00:00,170.6,170.6,170.53,170.53,709.0,170.6,170.6,170.53,170.53,709.0
2024-04-09 12:30:00,170.69,170.91,170.52,170.56,2598.0,170.69,170.91,170.52,170.56,2598.0
2024-04-09 13:00:00,170.49,171.65,170.3,171.52,9616.0,170.49,171.65,170.3,171.52,9616.0
2024-04-09 13:30:00,171.49,171.91,171.21,171.75,9814.0,171.49,171.91,171.21,171.75,9814.0
2024-04-09 14:00:00,171.65,172.0,171.49,171.72,6113.0,171.65,172.0,171.49,171.72,6113.0
2024-04-09 14:30:00,171.49,171.75,170.92,170.92,6048.0,171.49,171.75,170.92,170.92,6048.0
2024-04-09 15:00:00,170.83,171.69,170.28,171.69,19952.0,170.83,171.69,170.28,171.69,19952.0
2024-04-09 15:30:00,171.57,172.55,171.51,172.53,38120.0,171.57,172.55,171.51,172.53,38120.0
2024-04-10 09:30:00,169.28,171.13,168.42,169.14,28914.0,169.28,171.13,168.42,169.14,28914.0
2024-04-10 10:00:00,168.84,169.77,167.92,168.3,23755.0,168.84,169.77,167.92,168.3,23755.0
2024-04-10 10:30:00,168.25,169.0,167.85,167.96,6398.0,168.25,169.0,167.85,167.96,6398.0
2024-04-10 11:00:00,168.01,168.52,168.01,168.25,3449.0,168.01,168.52,168.01,168.25,3449.0
2024-04-10 11:30:00,168.18,169.03,167.95,169.01,15535.0,168.18,169.03,167.95,169.01,15535.0
2024-04-10 12:00:00,168.95,169.27,168.48,169.27,7228.0,168.95,169.27,168.48,169.27,7228.0
2024-04-10 12:30:00,169.18,169.76,168.94,169.76,5156.0,169.18,169.76,168.94,169.76,5156.0
2024-04-10 13:00:00,169.79,170.53,169.44,170.26,27970.0,169.79,170.53,169.44,170.26,27970.0
2024-04-10 13:30:00,170.05,170.43,169.51,170.09,7382.0,170.05,170.43,169.51,170.09,7382.0
2024-04-10 14:00:00,170.05,170.37,169.18,169.2,6748.0,170.05,170.37,169.18,169.2,6748.0
2024-04-10 14:30:00,169.29,169.82,168.95,169.38,25939.0,169.29,169.82,168.95,169.38,25939.0
2024-04-10 15:00:00,169.12,170.74,169.11,170.54,12666.0,169.12,170.74,169.11,170.54,12666.0
2024-04-10 15:30:00,170.45,170.63,169.46,169.48,65810.0,170.45,170.63,169.46,169.48,65810.0
2024-04-11 09:30:00,170.88,170.88,169.32,170.22,13216.0,170.88,170.88,169.32,170.22,13216.0
2024-04-11 10:00:00,170.18,170.18,167.11,167.21,12199.0,170.18,170.18,167.11,167.21,12199.0
2024-04-11 10:30:00,167.2,167.8,166.81,167.26,3046.0,167.2,167.8,166.81,167.26,3046.0
2024-04-11 11:00:00,167.0,167.58,166.83,167.31,2002.0,167.0,167.58,166.83,167.31,2002.0
2024-04-11 11:30:00,167.23,168.3,167.0,168.3,3964.0,167.23,168.3,167.0,168.3,3964.0
2024-04-11 12:00:00,168.14,168.77,168.06,168.53,7241.0,168.14,168.77,168.06,168.53,7241.0
2024-04-11 12:30:00,168.46,168.81,167.95,168.64,1725.0,168.46,168.81,167.95,168.64,1725.0
2024-04-11 13:00:00,168.53,169.38,168.38,169.37,1976.0,168.53,169.38,168.38,169.37,1976.0
2024-04-11 13:30:00,169.35,169.35,169.03,169.28,1934.0,169.35,169.35,169.03,169.28,1934.0
2024-04-11 14:00:00,169.27,169.51,169.12,169.16,2924.0,169.27,169.51,169.12,169.16,2924.0
2024-04-11 14:30:00,169.24,169.26,168.68,168.68,2999.0,169.24,169.26,168.68,168.68,2999.0
2024-04-11 15:00:00,168.72,169.78,168.71,169.78,5647.0,168.72,169.78,168.71,169.78,5647.0
2024-04-11 15:30:00,169.63,169.63,169.05,169.27,39153.0,169.63,169.63,169.05,169.27,39153.0
2024-04-12 09:30:00,168.06,168.42,167.3,167.56,7192.0,168.06,168.42,167.3,167.56,7192.0
2024-04-12 10:00:00,167.53,169.01,167.2,168.72,10864.0,167.53,169.01,167.2,168.72,10864.0
2024-04-12 10:30:00,168.64,168.64,167.43,167.75,4973.0,168.64,168.64,167.43,167.75,4973.0
2024-04-12 11:00:00,167.78,168.15,167.48,168.15,7356.0,167.78,168.15,167.48,168.15,7356.0
2024-04-12 11:30:00,168.03,168.34,167.46,168.34,9431.0,168.03,168.34,167.46,168.34,9431.0
2024-04-12 12:00:00,168.25,168.32,167.8,167.84,6124.0,168.25,168.32,167.8,167.84,6124.0
2024-04-12 12:30:00,167.89,167.91,167.3,167.43,11065.0,167.89,167.91,167.3,167.43,11065.0
2024-04-12 13:00:00,167.39,167.55,166.95,166.97,3150.0,167.39,167.55,166.95,166.97,3150.0
2024-04-12 13:30:00,166.95,167.73,166.95,167.68,2921.0,166.95,167.73,166.95,167.68,2921.0
2024-04-12 14:00:00,167.57,168.31,167.42,168.09,10926.0,167.57,168.31,167.42,168.09,10926.0
2024-04-12 14:30:00,167.97,168.3,167.76,167.96,5792.0,167.97,168.3,167.76,167.96,5792.0
2024-04-12 15:00:00,168.05,168.34,167.92,168.15,7189.0,168.05,168.34,167.92,168.15,7189.0
2024-04-12 15:30:00,168.2,168.51,167.66,168.22,51234.0,168.2,168.51,167.66,168.22,51234.0
2024-04-15 09:30:00,168.88,169.21,167.82,169.03,7233.0,168.88,169.21,167.82,169.03,7233.0
2024-04-15 10:00:00,168.54,168.57,167.46,167.66,1700.0,168.54,168.57,167.46,167.66,1700.0
2024-04-15 10:30:00,166.85,167.52,166.85,167.18,4160.0,166.85,167.52,166.85,167.18,4160.0
2024-04-15 11:00:00,167.06,167.06,166.5,166.7,1724.0,167.06,167.06,166.5,166.7,1724.0
2024-04-15 11:30:00,167.12,167.97,167.06,167.97,4200.0,167.12,167.97,167.06,167.97,4200.0
2024-04-15 12:00:00,167.95,168.58,167.86,167.86,8122.0,167.95,168.58,167.86,167.86,8122.0
2024-04-15 12:30:00,167.93,168.11,167.61,167.99,2200.0,167.93,168.11,167.61,167.99,2200.0
2024-04-15 13:00:00,168.03,168.23,167.04,167.07,12726.0,168.03,168.23,167.04,167.07,12726.0
2024-04-15 13:30:00,166.99,166.99,166.36,166.43,8621.0,166.99,166.99,166.36,166.43,8621.0
2024-04-15 14:00:00,166.4,166.42,165.67,165.68,9829.0,166.4,166.42,165.67,165.68,9829.0
2024-04-15 14:30:00,165.49,166.11,165.49,165.78,5783.0,165.49,166.11,165.49,165.78,5783.0
2024-04-15 15:00:00,165.7,165.75,164.5,164.5,9783.0,165.7,165.75,164.5,164.5,9783.0
2024-04-15 15:30:00,164.58,164.98,163.95,163.95,14134.0,164.58,164.98,163.95,163.95,14134.0
2024-04-16 09:30:00,162.04,163.05,161.41,161.42,11739.0,162.04,163.05,161.41,161.42,11739.0
2024-04-16 10:00:00,161.63,162.8,161.51,162.51,2451.0,161.63,162.8,161.51,162.51,2451.0
2024-04-16 10:30:00,162.31,162.31,160.89,160.89,8965.0,162.31,162.31,160.89,160.89,8965.0
2024-04-16 11:00:00,160.87,161.07,160.68,160.75,8248.0,160.87,161.07,160.68,160.75,8248.0
2024-04-16 11:30:00,160.66,161.4,160.56,161.18,10763.0,160.66,161.4,160.56,161.18,10763.0
2024-04-16 12:00:00,160.95,161.17,160.85,160.86,1900.0,160.95,161.17,160.85,160.86,1900.0
2024-04-16 12:30:00,160.93,160.97,160.46,160.77,3523.0,160.93,160.97,160.46,160.77,3523.0
2024-04-16 13:00:00,160.67,160.74,160.09,160.21,4972.0,160.67,160.74,160.09,160.21,4972.0
2024-04-16 13:30:00,160.11,160.5,159.74,160.4,10306.0,160.11,160.5,159.74,160.4,10306.0
2024-04-16 14:00:00,160.44,161.78,160.23,160.42,6718.0,160.44,161.78,160.23,160.42,6718.0
2024-04-16 14:30:00,160.41,161.1,160.34,160.85,3082.0,160.41,161.1,160.34,160.85,3082.0
2024-04-16 15:00:00,160.68,160.68,159.85,159.97,8747.0,160.68,160.68,159.85,159.97,8747.0
2024-04-16 15:30:00,159.89,159.89,158.79,158.93,36740.0,159.89,159.89,158.79,158.93,36740.0
2024-04-17 09:30:00,159.49,159.89,157.7,159.46,24694.0,159.49,159.89,157.7,159.46,24694.0
2024-04-17 10:00:00,159.14,159.31,158.16,158.8,5078.0,159.14,159.31,158.16,158.8,5078.0
2024-04-17 10:30:00,158.85,159.09,158.29,158.83,4756.0,158.85,159.09,158.29,158.83,4756.0
2024-04-17 11:00:00,159.11,159.26,158.68,158.84,5809.0,159.11,159.26,158.68,158.84,5809.0
2024-04-17 11:30:00,158.8,159.0,158.31,159.0,2763.0,158.8,159.0,158.31,159.0,2763.0
2024-04-17 12:00:00,158.75,158.87,158.38,158.71,3802.0,158.75,158.87,158.38,158.71,3802.0
2024-04-17 12:30:00,158.57,158.79,158.17,158.18,3100.0,158.57,158.79,158.17,158.18,3100.0
2024-04-17 13:00:00,157.67,158.56,157.67,158.45,13838.0,157.67,158.56,157.67,158.45,13838.0
2024-04-17 13:30:00,158.6,158.6,157.87,158.1,6817.0,158.6,158.6,157.87,158.1,6817.0
2024-04-17 14:00:00,158.22,158.55,157.53,157.68,13612.0,158.22,158.55,157.53,157.68,13612.0
2024-04-17 14:30:00,157.41,158.05,156.89,156.89,5086.0,157.41,158.05,156.89,156.89,5086.0
2024-04-17 15:00:00,156.89,157.21,156.42,156.97,5794.0,156.89,157.21,156.42,156.97,5794.0
2024-04-17 15:30:00,157.01,157.49,156.69,156.91,33385.0,157.01,157.49,156.69,156.91,33385.0
2024-04-18 09:30:00,157.02,158.39,155.82,158.36,6634.0,157.02,158.39,155.82,158.36,6634.0
2024-04-18 10:00:00,158.11,158.26,157.86,158.01,28683.0,158.11,158.26,157.86,158.01,28683.0
2024-04-18 10:30:00,158.02,159.05,157.96,158.6,16702.0,158.02,159.05,157.96,158.6,16702.0
2024-04-18 11:00:00,158.64,159.52,158.48,159.17,22573.0,158.64,159.52,158.48,159.17,22573.0
2024-04-18 11:30:00,159.47,159.47,158.41,158.56,8298.0,159.47,159.47,158.41,158.56,8298.0
2024-04-18 12:00:00,158.59,160.28,158.58,159.34,69096.0,158.59,160.28,158.58,159.34,69096.0
2024-04-18 12:30:00,159.29,159.32,157.86,158.07,9186.0,159.29,159.32,157.86,158.07,9186.0
2024-04-18 13:00:00,158.14,158.24,156.67,157.0,12256.0,158.14,158.24,156.67,157.0,12256.0
2024-04-18 13:30:00,157.0,157.28,156.48,156.99,7980.0,157.0,157.28,156.48,156.99,7980.0
2024-04-18 14:00:00,156.99,157.09,156.4,156.45,6163.0,156.99,157.09,156.4,156.45,6163.0
2024-04-18 14:30:00,156.4,156.81,155.88,156.81,8553.0,156.4,156.81,155.88,156.81,8553.0
2024-04-18 15:00:00,156.76,157.32,156.69,157.32,7960.0,156.76,157.32,156.69,157.32,7960.0
2024-04-18 15:30:00,157.39,157.77,156.87,157.57,39868.0,157.39,157.77,156.87,157.57,39868.0
2024-04-19 09:30:00,158.47,158.85,157.48,158.59,15540.0,158.47,158.85,157.48,158.59,15540.0
2024-04-19 10:00:00,158.57,158.57,158.09,158.18,5900.0,158.57,158.57,158.09,158.18,5900.0
2024-04-19 10:30:00,158.35,158.44,157.97,157.97,14168.0,158.35,158.44,157.97,157.97,14168.0
2024-04-19 11:00:00,157.73,158.0,157.43,157.77,7824.0,157.73,158.0,157.43,157.77,7824.0
2024-04-19 11:30:00,157.77,157.85,157.49,157.84,4766.0,157.77,157.85,157.49,157.84,4766.0
2024-04-19 12:00:00,157.83,158.14,156.69,156.69,7267.0,157.83,158.14,156.69,156.69,7267.0
2024-04-19 12:30:00,156.96,157.27,156.79,157.16,2001.0,156.96,157.27,156.79,157.16,2001.0
2024-04-19 13:00:00,157.14,157.76,156.92,157.5,10097.0,157.14,157.76,156.92,157.5,10097.0
2024-04-19 13:30:00,157.5,158.08,157.42,157.88,37108.0,157.5,158.08,157.42,157.88,37108.0
2024-04-19 14:00:00,157.81,158.06,157.26,157.41,21449.0,157.81,158.06,157.26,157.41,21449.0
2024-04-19 14:30:00,157.22,157.4,156.62,157.2,13302.0,157.22,157.4,156.62,157.2,13302.0
2024-04-19 15:00:00,156.95,157.55,156.94,157.28,4550.0,156.95,157.55,156.94,157.28,4550.0
2024-04-19 15:30:00,156.94,157.63,156.32,157.22,35099.0,156.94,157.63,156.32,157.22,35099.0
2024-04-22 09:30:00,158.0,158.22,156.99,157.71,5536.0,158.0,158.22,156.99,157.71,5536.0
2024-04-22 10:00:00,158.01,159.17,157.68,159.0,44808.0,158.01,159.17,157.68,159.0,44808.0
2024-04-22 10:30:00,159.34,159.77,158.84,158.89,4644.0,159.34,159.77,158.84,158.89,4644.0
2024-04-22 11:00:00,158.86,159.0,158.09,158.79,12419.0,158.86,159.0,158.09,158.79,12419.0
2024-04-22 11:30:00,158.9,160.21,158.67,160.16,14197.0,158.9,160.21,158.67,160.16,14197.0
2024-04-22 12:00:00,160.24,160.43,159.81,159.81,12853.0,160.24,160.43,159.81,159.81,12853.0
2024-04-22 12:30:00,159.82,160.45,159.79,160.17,10531.0,159.82,160.45,159.79,160.17,10531.0
2024-04-22 13:00:00,160.2,160.81,160.1,160.54,37343.0,160.2,160.81,160.1,160.54,37343.0
2024-04-22 13:30:00,160.65,161.25,160.48,160.69,56483.0,160.65,161.25,160.48,160.69,56483.0
2024-04-22 14:00:00,160.61,160.73,160.12,160.61,10100.0,160.61,160.73,160.12,160.61,10100.0
2024-04-22 14:30:00,160.62,160.88,160.36,160.7,21726.0,160.62,160.88,160.36,160.7,21726.0
2024-04-22 15:00:00,160.38,160.44,159.71,159.72,25695.0,160.38,160.44,159.71,159.72,25695.0
2024-04-22 15:30:00,159.71,159.76,158.63,159.62,43100.0,159.71,159.76,158.63,159.62,43100.0
2024-04-23 09:30:00,159.9,163.53,159.9,163.53,6469.0,159.9,163.53,159.9,163.53,6469.0
2024-04-23 10:00:00,163.56,164.24,162.5,163.55,15206.0,163.56,164.24,162.5,163.55,15206.0
2024-04-23 10:30:00,163.44,163.44,160.77,160.78,7480.0,163.44,163.44,160.77,160.78,7480.0
2024-04-23 11:00:00,160.75,161.32,160.09,161.25,4729.0,160.75,161.32,160.09,161.25,4729.0
2024-04-23 11:30:00,161.05,161.42,160.62,160.95,3700.0,161.05,161.42,160.62,160.95,3700.0
2024-04-23 12:00:00,160.96,161.72,160.78,161.58,3889.0,160.96,161.72,160.78,161.58,3889.0
2024-04-23 12:30:00,161.48,162.01,161.48,161.84,4948.0,161.48,162.01,161.48,161.84,4948.0
2024-04-23 13:00:00,161.66,161.66,160.87,161.04,3297.0,161.66,161.66,160.87,161.04,3297.0
2024-04-23 13:30:00,161.34,161.63,160.72,160.72,13679.0,161.34,161.63,160.72,160.72,13679.0
2024-04-23 14:00:00,160.76,161.0,160.36,160.64,5589.0,160.76,161.0,160.36,160.64,5589.0
2024-04-23 14:30:00,160.52,160.98,160.28,160.28,3822.0,160.52,160.98,160.28,160.28,3822.0
2024-04-23 15:00:00,160.28,160.3,159.42,159.83,15920.0,160.28,160.3,159.42,159.83,15920.0
2024-04-23 15:30:00,159.95,160.22,158.78,158.94,37873.0,159.95,160.22,158.78,158.94,37873.0
2024-04-24 09:30:00,158.13,158.54,154.98,155.5,7558.0,158.13,158.54,154.98,155.5,7558.0
2024-04-24 10:00:00,155.16,156.61,154.88,154.99,8599.0,155.16,156.61,154.88,154.99,8599.0
2024-04-24 10:30:00,154.99,155.11,153.8,153.96,8715.0,154.99,155.11,153.8,153.96,8715.0
2024-04-24 11:00:00,153.9,154.04,153.07,154.01,33834.0,153.9,154.04,153.07,154.01,33834.0
2024-04-24 11:30:00,154.01,154.79,153.24,153.34,17494.0,154.01,154.79,153.24,153.34,17494.0
2024-04-24 12:00:00,153.35,153.79,153.24,153.78,23645.0,153.35,153.79,153.24,153.78,23645.0
2024-04-24 12:30:00,153.71,154.39,153.71,154.23,13816.0,153.71,154.39,153.71,154.23,13816.0
2024-04-24 13:00:00,154.18,155.11,154.18,155.11,20903.0,154.18,155.11,154.18,155.11,20903.0
2024-04-24 13:30:00,155.13,155.89,154.96,155.5,47055.0,155.13,155.89,154.96,155.5,47055.0
2024-04-24 14:00:00,155.46,155.54,154.55,154.78,8082.0,155.46,155.54,154.55,154.78,8082.0
2024-04-24 14:30:00,154.79,155.11,154.62,154.8,9964.0,154.79,155.11,154.62,154.8,9964.0
2024-04-24 15:00:00,154.65,155.35,154.5,155.05,16485.0,154.65,155.35,154.5,155.05,16485.0
2024-04-24 15:30:00,155.0,156.33,154.98,156.15,53411.0,155.0,156.33,154.98,156.15,53411.0
2024-04-25 09:30:00,155.75,156.05,153.82,154.8,11020.0,155.75,156.05,153.82,154.8,11020.0
2024-04-25 10:00:00,154.37,155.14,154.01,154.29,7095.0,154.37,155.14,154.01,154.29,7095.0
2024-04-25 10:30:00,154.27,155.23,153.68,154.85,22778.0,154.27,155.23,153.68,154.85,22778.0
2024-04-25 11:00:00,155.0,156.11,155.0,156.04,8518.0,155.0,156.11,155.0,156.04,8518.0
2024-04-25 11:30:00,155.93,156.67,155.82,156.67,8421.0,155.93,156.67,155.82,156.67,8421.0
2024-04-25 12:00:00,156.55,157.34,156.5,157.18,7965.0,156.55,157.34,156.5,157.18,7965.0
2024-04-25 12:30:00,157.08,157.93,157.0,157.28,16248.0,157.08,157.93,157.0,157.28,16248.0
2024-04-25 13:00:00,157.26,157.64,157.24,157.3,11841.0,157.26,157.64,157.24,157.3,11841.0
2024-04-25 13:30:00,157.3,157.71,157.06,157.71,5377.0,157.3,157.71,157.06,157.71,5377.0
2024-04-25 14:00:00,157.58,158.05,157.54,157.75,8645.0,157.58,158.05,157.54,157.75,8645.0
2024-04-25 14:30:00,157.88,158.08,156.98,157.75,16247.0,157.88,158.08,156.98,157.75,16247.0
2024-04-25 15:00:00,157.83,158.23,157.39,157.49,10185.0,157.83,158.23,157.39,157.49,10185.0
2024-04-25 15:30:00,157.42,157.42,156.1,156.6,30083.0,157.42,157.42,156.1,156.6,30083.0
2024-04-26 09:30:00,157.29,159.0,157.05,158.63,3878.0,157.29,159.0,157.05,158.63,3878.0
2024-04-26 10:00:00,158.77,160.0,158.77,158.82,2821.0,158.77,160.0,158.77,158.82,2821.0
2024-04-26 10:30:00,158.67,158.67,156.96,157.66,14174.0,158.67,158.67,156.96,157.66,14174.0
2024-04-26 11:00:00,157.72,157.8,156.75,156.75,4540.0,157.72,157.8,156.75,156.75,4540.0
2024-04-26 11:30:00,156.88,157.45,156.83,157.15,8207.0,156.88,157.45,156.83,157.15,8207.0
2024-04-26 12:00:00,157.12,157.72,156.78,157.29,9496.0,157.12,157.72,156.78,157.29,9496.0
2024-04-26 12:30:00,157.56,158.05,157.46,157.46,2700.0,157.56,158.05,157.46,157.46,2700.0
2024-04-26 13:00:00,157.59,157.79,157.31,157.33,6151.0,157.59,157.79,157.31,157.33,6151.0
2024-04-26 13:30:00,157.18,157.25,156.66,157.0,11510.0,157.18,157.25,156.66,157.0,11510.0
2024-04-26 14:00:00,157.0,157.8,156.97,157.65,11817.0,157.0,157.8,156.97,157.65,11817.0
2024-04-26 14:30:00,157.56,158.08,157.24,157.95,7777.0,157.56,158.08,157.24,157.95,7777.0
2024-04-26 15:00:00,158.08,158.11,157.43,157.44,10739.0,158.08,158.11,157.43,157.44,10739.0
2024-04-26 15:30:00,157.44,157.8,156.8,156.93,73656.0,157.44,157.8,156.8,156.93,73656.0
2024-04-29 09:30:00,157.96,159.31,157.96,158.47,2017.0,157.96,159.31,157.96,158.47,2017.0
2024-04-29 10:00:00,158.47,158.88,157.8,158.39,9346.0,158.47,158.88,157.8,158.39,9346.0
2024-04-29 10:30:00,158.53,158.75,158.2,158.31,29547.0,158.53,158.75,158.2,158.31,29547.0
2024-04-29 11:00:00,158.3,158.3,157.78,157.97,4898.0,158.3,158.3,157.78,157.97,4898.0
2024-04-29 11:30:00,157.81,158.06,157.44,158.06,4177.0,157.81,158.06,157.44,158.06,4177.0
2024-04-29 12:00:00,158.16,158.53,158.02,158.47,6629.0,158.16,158.53,158.02,158.47,6629.0
2024-04-29 12:30:00,158.56,158.63,157.78,157.8,9072.0,158.56,158.63,157.78,157.8,9072.0
2024-04-29 13:00:00,157.79,158.03,157.51,157.81,9560.0,157.79,158.03,157.51,157.81,9560.0
2024-04-29 13:30:00,157.69,157.77,157.56,157.77,2344.0,157.69,157.77,157.56,157.77,2344.0
2024-04-29 14:00:00,157.67,157.93,157.61,157.69,7265.0,157.67,157.93,157.61,157.69,7265.0
2024-04-29 14:30:00,157.72,157.72,157.26,157.57,9196.0,157.72,157.72,157.26,157.57,9196.0
2024-04-29 15:00:00,157.32,157.41,156.81,156.97,11333.0,157.32,157.41,156.81,156.97,11333.0
2024-04-29 15:30:00,156.92,157.88,156.78,157.65,61472.0,156.92,157.88,156.78,157.65,61472.0
2024-04-30 09:30:00,155.85,156.85,155.55,156.85,3562.0,155.85,156.85,155.55,156.85,3562.0
2024-04-30 10:00:00,156.43,156.44,156.12,156.28,1336.0,156.43,156.44,156.12,156.28,1336.0
2024-04-30 10:30:00,156.25,156.69,156.03,156.03,8449.0,156.25,156.69,156.03,156.03,8449.0
2024-04-30 11:00:00,156.0,156.1,155.32,155.5,5060.0,156.0,156.1,155.32,155.5,5060.0
2024-04-30 11:30:00,155.31,155.7,155.31,155.7,1822.0,155.31,155.7,155.31,155.7,1822.0
2024-04-30 12:00:00,155.72,156.01,155.43,155.62,10403.0,155.72,156.01,155.43,155.62,10403.0
2024-04-30 12:30:00,155.63,155.77,155.16,155.36,7362.0,155.63,155.77,155.16,155.36,7362.0
2024-04-30 13:00:00,155.37,155.85,155.36,155.41,10667.0,155.37,155.85,155.36,155.41,10667.0
2024-04-30 13:30:00,155.41,156.25,155.41,156.1,11350.0,155.41,156.25,155.41,156.1,11350.0
2024-04-30 14:00:00,156.22,156.53,155.7,155.75,11187.0,156.22,156.53,155.7,155.75,11187.0
2024-04-30 14:30:00,155.71,155.86,155.31,155.47,16680.0,155.71,155.86,155.31,155.47,16680.0
2024-04-30 15:00:00,155.46,156.12,154.92,154.92,21781.0,155.46,156.12,154.92,154.92,21781.0
2024-04-30 15:30:00,154.9,155.64,154.9,155.07,54022.0,154.9,155.64,154.9,155.07,54022.0
2024-05-01 09:30:00,155.84,157.13,152.81,153.15,14119.0,155.84,157.13,152.81,153.15,14119.0
2024-05-01 10:00:00,153.26,153.78,151.93,153.24,17383.0,153.26,153.78,151.93,153.24,17383.0
2024-05-01 10:30:00,153.22,154.3,153.12,154.11,8816.0,153.22,154.3,153.12,154.11,8816.0
2024-05-01 11:00:00,153.98,153.98,153.29,153.32,5595.0,153.98,153.98,153.29,153.32,5595.0
2024-05-01 11:30:00,153.39,153.93,152.99,153.31,27125.0,153.39,153.93,152.99,153.31,27125.0
2024-05-01 12:00:00,153.21,153.72,153.02,153.37,27948.0,153.21,153.72,153.02,153.37,27948.0
2024-05-01 12:30:00,153.0,153.11,152.68,152.79,10456.0,153.0,153.11,152.68,152.79,10456.0
2024-05-01 13:00:00,153.04,153.04,151.95,152.32,13929.0,153.04,153.04,151.95,152.32,13929.0
2024-05-01 13:30:00,152.23,153.08,152.16,152.47,22838.0,152.23,153.08,152.16,152.47,22838.0
2024-05-01 14:00:00,152.65,152.65,151.5,152.0,41222.0,152.65,152.65,151.5,152.0,41222.0
2024-05-01 14:30:00,152.04,153.25,151.05,152.4,80611.0,152.04,153.25,151.05,152.4,80611.0
2024-05-01 15:00:00,152.49,152.87,151.27,151.28,45916.0,152.49,152.87,151.27,151.28,45916.0
2024-05-01 15:30:00,151.2,151.49,148.91,149.27,96930.0,151.2,151.49,148.91,149.27,96930.0
2024-05-02 09:30:00,147.99,148.54,142.26,143.81,71936.0,147.99,148.54,142.26,143.81,71936.0
2024-05-02 10:00:00,143.81,144.08,140.89,142.75,69464.0,143.81,144.08,140.89,142.75,69464.0
2024-05-02 10:30:00,142.78,145.55,142.52,145.52,71235.0,142.78,145.55,142.52,145.52,71235.0
2024-05-02 11:00:00,145.81,146.71,145.12,146.48,85709.0,145.81,146.71,145.12,146.48,85709.0
2024-05-02 11:30:00,146.42,146.89,145.89,146.83,17051.0,146.42,146.89,145.89,146.83,17051.0
2024-05-02 12:00:00,146.74,146.8,145.53,146.32,75767.0,146.74,146.8,145.53,146.32,75767.0
2024-05-02 12:30:00,146.21,146.69,145.69,146.02,37228.0,146.21,146.69,145.69,146.02,37228.0
2024-05-02 13:00:00,146.12,146.96,146.02,146.53,41737.0,146.12,146.96,146.02,146.53,41737.0
2024-05-02 13:30:00,146.43,147.82,146.43,147.66,32791.0,146.43,147.82,146.43,147.66,32791.0
2024-05-02 14:00:00,147.85,148.51,147.44,148.33,24346.0,147.85,148.51,147.44,148.33,24346.0
2024-05-02 14:30:00,148.22,149.32,148.13,149.14,61092.0,148.22,149.32,148.13,149.14,61092.0
2024-05-02 15:00:00,149.06,149.99,148.06,149.88,30418.0,149.06,149.99,148.06,149.88,30418.0
2024-05-02 15:30:00,149.84,149.96,148.92,149.41,120291.0,149.84,149.96,148.92,149.41,120291.0
2024-05-03 09:30:00,184.52,184.78,169.85,173.49,263046.0,184.52,184.78,169.85,173.49,263046.0
2024-05-03 10:00:00,173.69,174.56,169.89,173.23,177097.0,173.69,174.56,169.89,173.23,177097.0
2024-05-03 10:30:00,173.25,174.96,171.46,174.48,92415.0,173.25,174.96,171.46,174.48,92415.0
2024-05-03 11:00:00,174.9,175.69,173.25,174.46,66592.0,174.9,175.69,173.25,174.46,66592.0
2024-05-03 11:30:00,174.31,176.49,174.28,175.62,38028.0,174.31,176.49,174.28,175.62,38028.0
2024-05-03 12:00:00,175.63,176.09,173.34,173.34,53359.0,175.63,176.09,173.34,173.34,53359.0
2024-05-03 12:30:00,173.25,174.16,171.55,171.62,29855.0,173.25,174.16,171.55,171.62,29855.0
2024-05-03 13:00:00,171.87,171.87,168.01,168.71,69529.0,171.87,171.87,168.01,168.71,69529.0
2024-05-03 13:30:00,168.71,168.83,166.82,167.24,60546.0,168.71,168.83,166.82,167.24,60546.0
2024-05-03 14:00:00,167.24,168.12,166.38,167.18,57517.0,167.24,168.12,166.38,167.18,57517.0
2024-05-03 14:30:00,167.27,168.18,166.73,167.76,54093.0,167.27,168.18,166.73,167.76,54093.0
2024-05-03 15:00:00,167.91,168.35,166.82,167.0,48227.0,167.91,168.35,166.82,167.0,48227.0
2024-05-03 15:30:00,166.86,167.98,166.8,167.5,186279.0,166.86,167.98,166.8,167.5,186279.0
2024-05-06 09:30:00,169.13,171.37,168.57,170.11,21955.0,169.13,171.37,168.57,170.11,21955.0
2024-05-06 10:00:00,169.93,170.29,167.78,167.78,28791.0,169.93,170.29,167.78,167.78,28791.0
2024-05-06 10:30:00,167.92,169.43,167.18,168.47,25494.0,167.92,169.43,167.18,168.47,25494.0
2024-05-06 11:00:00,168.37,168.44,167.1,167.51,12274.0,168.37,168.44,167.1,167.51,12274.0
2024-05-06 11:30:00,167.42,168.41,167.0,167.82,11022.0,167.42,168.41,167.0,167.82,11022.0
2024-05-06 12:00:00,167.75,168.91,167.6,168.15,11972.0,167.75,168.91,167.6,168.15,11972.0
2024-05-06 12:30:00,168.3,168.95,167.87,168.18,17193.0,168.3,168.95,167.87,168.18,17193.0
2024-05-06 13:00:00,168.3,170.07,168.3,169.34,12220.0,168.3,170.07,168.3,169.34,12220.0
2024-05-06 13:30:00,169.62,170.03,168.28,168.33,17569.0,169.62,170.03,168.28,168.33,17569.0
2024-05-06 14:00:00,168.5,169.63,168.3,169.5,14103.0,168.5,169.63,168.3,169.5,14103.0
2024-05-06 14:30:00,169.61,169.61,168.62,169.37,9743.0,169.61,169.61,168.62,169.37,9743.0
2024-05-06 15:00:00,169.37,169.94,169.05,169.55,19967.0,169.37,169.94,169.05,169.55,19967.0
2024-05-06 15:30:00,169.5,171.24,169.5,171.04,48939.0,169.5,171.24,169.5,171.04,48939.0
2024-05-07 09:30:00,171.03,172.65,170.5,172.33,14114.0,171.03,172.65,170.5,172.33,14114.0
2024-05-07 10:00:00,172.1,172.68,171.02,171.8,14984.0,172.1,172.68,171.02,171.8,14984.0
2024-05-07 10:30:00,172.01,172.35,171.87,172.18,15203.0,172.01,172.35,171.87,172.18,15203.0
2024-05-07 11:00:00,172.26,172.48,171.89,171.94,15185.0,172.26,172.48,171.89,171.94,15185.0
2024-05-07 11:30:00,171.83,172.23,171.12,171.12,7462.0,171.83,172.23,171.12,171.12,7462.0
2024-05-07 12:00:00,171.03,171.14,170.41,170.59,37945.0,171.03,171.14,170.41,170.59,37945.0
2024-05-07 12:30:00,170.59,170.67,170.1,170.34,8322.0,170.59,170.67,170.1,170.34,8322.0
2024-05-07 13:00:00,170.34,170.5,169.75,170.35,10066.0,170.34,170.5,169.75,170.35,10066.0
2024-05-07 13:30:00,170.28,170.86,170.01,170.27,13713.0,170.28,170.86,170.01,170.27,13713.0
2024-05-07 14:00:00,170.24,170.56,170.19,170.48,11007.0,170.24,170.56,170.19,170.48,11007.0
2024-05-07 14:30:00,170.49,170.49,169.65,169.81,14023.0,170.49,170.49,169.65,169.81,14023.0
2024-05-07 15:00:00,169.81,170.11,169.24,170.08,16061.0,169.81,170.11,169.24,170.08,16061.0
2024-05-07 15:30:00,169.93,170.02,169.05,169.09,58393.0,169.93,170.02,169.05,169.09,58393.0
2024-05-08 09:30:00,168.23,169.81,167.87,168.26,12256.0,168.23,169.81,167.87,168.26,12256.0
2024-05-08 10:00:00,168.19,168.36,167.18,167.58,20204.0,168.19,168.36,167.18,167.58,20204.0
2024-05-08 10:30:00,167.38,167.51,165.92,167.4,20010.0,167.38,167.51,165.92,167.4,20010.0
2024-05-08 11:00:00,167.57,167.66,166.82,167.08,9411.0,167.57,167.66,166.82,167.08,9411.0
2024-05-08 11:30:00,167.01,167.09,166.34,166.56,6060.0,167.01,167.09,166.34,166.56,6060.0
2024-05-08 12:00:00,166.49,166.93,165.85,166.01,16037.0,166.49,166.93,165.85,166.01,16037.0
2024-05-08 12:30:00,166.18,167.15,165.96,166.7,9040.0,166.18,167.15,165.96,166.7,9040.0
2024-05-08 13:00:00,166.67,166.9,166.3,166.44,7210.0,166.67,166.9,166.3,166.44,7210.0
2024-05-08 13:30:00,166.56,167.15,166.43,166.75,7979.0,166.56,167.15,166.43,166.75,7979.0
2024-05-08 14:00:00,166.6,166.63,165.92,166.6,14812.0,166.6,166.63,165.92,166.6,14812.0
2024-05-08 14:30:00,166.73,166.73,166.2,166.2,14330.0,166.73,166.73,166.2,166.2,14330.0
2024-05-08 15:00:00,166.19,167.29,166.19,167.12,8090.0,166.19,167.29,166.19,167.12,8090.0
2024-05-08 15:30:00,167.19,168.35,166.83,168.28,42803.0,167.19,168.35,166.83,168.28,42803.0
2024-05-09 09:30:00,168.26,170.07,165.59,166.34,36852.0,168.26,170.07,165.59,166.34,36852.0
2024-05-09 10:00:00,166.18,166.76,165.94,166.25,15563.0,166.18,166.76,165.94,166.25,15563.0
2024-05-09 10:30:00,166.22,166.89,166.11,166.5,21753.0,166.22,166.89,166.11,166.5,21753.0
2024-05-09 11:00:00,166.53,166.88,166.17,166.87,32319.0,166.53,166.88,166.17,166.87,32319.0
2024-05-09 11:30:00,166.78,166.85,165.88,165.89,12932.0,166.78,166.85,165.88,165.89,12932.0
2024-05-09 12:00:00,165.89,165.89,164.43,165.0,17421.0,165.89,165.89,164.43,165.0,17421.0
2024-05-09 12:30:00,164.83,165.06,164.0,164.6,8664.0,164.83,165.06,164.0,164.6,8664.0
2024-05-09 13:00:00,164.87,165.05,164.27,164.9,11659.0,164.87,165.05,164.27,164.9,11659.0
2024-05-09 13:30:00,164.87,164.87,163.79,164.38,15250.0,164.87,164.87,163.79,164.38,15250.0
2024-05-09 14:00:00,164.33,165.45,164.27,165.22,6516.0,164.33,165.45,164.27,165.22,6516.0
2024-05-09 14:30:00,165.28,165.39,164.67,164.75,15908.0,165.28,165.39,164.67,164.75,15908.0
2024-05-09 15:00:00,164.8,164.99,164.32,164.51,23134.0,164.8,164.99,164.32,164.51,23134.0
2024-05-09 15:30:00,164.5,164.7,163.71,163.77,46704.0,164.5,164.7,163.71,163.77,46704.0
2024-05-10 09:30:00,163.79,164.96,162.61,162.61,12132.0,163.79,164.96,162.61,162.61,12132.0
2024-05-10 10:00:00,162.21,164.14,161.53,163.95,20544.0,162.21,164.14,161.53,163.95,20544.0
2024-05-10 10:30:00,163.77,163.8,162.52,162.68,44439.0,163.77,163.8,162.52,162.68,44439.0
2024-05-10 11:00:00,162.84,163.29,162.69,162.99,25323.0,162.84,163.29,162.69,162.99,25323.0
2024-05-10 11:30:00,162.8,163.13,162.63,163.06,29990.0,162.8,163.13,162.63,163.06,29990.0
2024-05-10 12:00:00,163.06,163.94,162.97,163.79,62510.0,163.06,163.94,162.97,163.79,62510.0
2024-05-10 12:30:00,163.76,163.91,163.53,163.91,15250.0,163.76,163.91,163.53,163.91,15250.0
2024-05-10 13:00:00,163.92,163.92,163.47,163.49,29549.0,163.92,163.92,163.47,163.49,29549.0
2024-05-10 13:30:00,163.51,163.81,163.49,163.78,24416.0,163.51,163.81,163.49,163.78,24416.0
2024-05-10 14:00:00,163.78,164.37,163.69,164.32,11485.0,163.78,164.37,163.69,164.32,11485.0
2024-05-10 14:30:00,164.31,164.32,163.8,163.95,10225.0,164.31,164.32,163.8,163.95,10225.0
2024-05-10 15:00:00,163.92,164.03,163.85,163.97,19618.0,163.92,164.03,163.85,163.97,19618.0
2024-05-10 15:30:00,163.98,164.03,163.48,163.5,50491.0,163.98,164.03,163.48,163.5,50491.0
2024-05-13 09:30:00,165.04,167.52,164.59,167.27,98482.0,165.04,167.52,164.59,167.27,98482.0
2024-05-13 10:00:00,167.25,168.88,166.92,168.88,109939.0,167.25,168.88,166.92,168.88,109939.0
2024-05-13 10:30:00,169.06,172.63,169.06,171.14,152105.0,169.06,172.63,169.06,171.14,152105.0
2024-05-13 11:00:00,171.11,171.11,169.17,169.31,11399.0,171.11,171.11,169.17,169.31,11399.0
2024-05-13 11:30:00,169.0,169.21,168.55,168.86,13915.0,169.0,169.21,168.55,168.86,13915.0
2024-05-13 12:00:00,168.73,168.73,168.2,168.24,10251.0,168.73,168.73,168.2,168.24,10251.0
2024-05-13 12:30:00,168.28,168.51,168.11,168.11,10482.0,168.28,168.51,168.11,168.11,10482.0
2024-05-13 13:00:00,168.1,168.17,166.96,167.56,18477.0,168.1,168.17,166.96,167.56,18477.0
2024-05-13 13:30:00,167.53,168.05,167.33,167.34,26207.0,167.53,168.05,167.33,167.34,26207.0
2024-05-13 14:00:00,167.46,167.74,167.2,167.5,25187.0,167.46,167.74,167.2,167.5,25187.0
2024-05-13 14:30:00,167.5,167.54,166.77,166.89,14827.0,167.5,167.54,166.77,166.89,14827.0
2024-05-13 15:00:00,166.89,168.16,166.61,166.9,53000.0,166.89,168.16,166.61,166.9,53000.0
2024-05-13 15:30:00,166.78,167.88,166.61,166.86,130375.0,166.78,167.88,166.61,166.86,130375.0
2024-05-14 09:30:00,168.45,168.45,165.48,167.91,65790.0,168.45,168.45,165.48,167.91,65790.0
2024-05-14 10:00:00,167.91,169.56,167.55,169.21,34948.0,167.91,169.56,167.55,169.21,34948.0
2024-05-14 10:30:00,169.35,169.35,167.04,167.55,22631.0,169.35,169.35,167.04,167.55,22631.0
2024-05-14 11:00:00,167.5,168.24,167.38,168.15,29588.0,167.5,168.24,167.38,168.15,29588.0
2024-05-14 11:30:00,168.07,168.83,167.45,168.03,10105.0,168.07,168.83,167.45,168.03,10105.0
2024-05-14 12:00:00,168.05,168.34,167.5,167.57,15330.0,168.05,168.34,167.5,167.57,15330.0
2024-05-14 12:30:00,167.67,168.73,167.66,168.69,5496.0,167.67,168.73,167.66,168.69,5496.0
2024-05-14 13:00:00,168.68,168.68,167.96,168.55,2179.0,168.68,168.68,167.96,168.55,2179.0
2024-05-14 13:30:00,168.62,170.1,168.62,169.58,7484.0,168.62,170.1,168.62,169.58,7484.0
2024-05-14 14:00:00,169.4,170.06,169.4,169.83,7157.0,169.4,170.06,169.4,169.83,7157.0
2024-05-14 14:30:00,169.99,170.05,169.71,169.93,7940.0,169.99,170.05,169.71,169.93,7940.0
2024-05-14 15:00:00,169.94,170.24,169.73,169.94,11478.0,169.94,170.24,169.73,169.94,11478.0
2024-05-14 15:30:00,169.94,170.7,169.79,169.81,89857.0,169.94,170.7,169.79,169.81,89857.0
2024-05-15 09:30:00,171.6,171.6,168.23,168.74,19809.0,171.6,171.6,168.23,168.74,19809.0
2024-05-15 10:00:00,168.4,169.05,167.78,168.85,11550.0,168.4,169.05,167.78,168.85,11550.0
2024-05-15 10:30:00,168.86,169.93,168.81,168.97,15565.0,168.86,169.93,168.81,168.97,15565.0
2024-05-15 11:00:00,168.92,169.13,168.38,168.95,9558.0,168.92,169.13,168.38,168.95,9558.0
2024-05-15 11:30:00,169.0,169.11,168.9,169.1,12099.0,169.0,169.11,168.9,169.1,12099.0
2024-05-15 12:00:00,169.1,169.18,168.88,169.03,8917.0,169.1,169.18,168.88,169.03,8917.0
2024-05-15 12:30:00,168.98,169.37,168.98,169.18,14306.0,168.98,169.37,168.98,169.18,14306.0
2024-05-15 13:00:00,169.16,170.29,169.16,169.62,10866.0,169.16,170.29,169.16,169.62,10866.0
2024-05-15 13:30:00,169.72,170.13,169.71,170.04,5439.0,169.72,170.13,169.71,170.04,5439.0
2024-05-15 14:00:00,169.92,170.37,169.91,170.11,3696.0,169.92,170.37,169.91,170.11,3696.0
2024-05-15 14:30:00,170.03,170.03,169.73,170.0,10385.0,170.03,170.03,169.73,170.0,10385.0
2024-05-15 15:00:00,169.93,171.07,169.93,170.96,16320.0,169.93,171.07,169.93,170.96,16320.0
2024-05-15 15:30:00,170.92,172.23,170.69,171.89,82557.0,170.92,172.23,170.69,171.89,82557.0
2024-05-16 09:30:00,171.62,172.36,170.99,171.96,9923.0,171.62,172.36,170.99,171.96,9923.0
2024-05-16 10:00:00,172.17,172.41,171.75,171.91,3304.0,172.17,172.41,171.75,171.91,3304.0
2024-05-16 10:30:00,171.9,172.06,171.36,172.01,2111.0,171.9,172.06,171.36,172.01,2111.0
2024-05-16 11:00:00,172.03,173.09,172.02,172.7,12129.0,172.03,173.09,172.02,172.7,12129.0
2024-05-16 11:30:00,173.23,173.23,172.7,173.0,5182.0,173.23,173.23,172.7,173.0,5182.0
2024-05-16 12:00:00,173.04,173.07,172.28,172.62,11817.0,173.04,173.07,172.28,172.62,11817.0
2024-05-16 12:30:00,172.61,172.83,172.6,172.76,3327.0,172.61,172.83,172.6,172.76,3327.0
2024-05-16 13:00:00,172.62,172.65,171.76,172.0,4496.0,172.62,172.65,171.76,172.0,4496.0
2024-05-16 13:30:00,172.0,172.14,171.82,172.0,4108.0,172.0,172.14,171.82,172.0,4108.0
2024-05-16 14:00:00,172.0,172.04,171.65,171.71,1704.0,172.0,172.04,171.65,171.71,1704.0
2024-05-16 14:30:00,171.78,172.14,171.7,171.85,7182.0,171.78,172.14,171.7,171.85,7182.0
2024-05-16 15:00:00,171.93,172.36,171.93,172.26,8335.0,171.93,172.36,171.93,172.26,8335.0
2024-05-16 15:30:00,172.26,172.5,171.74,172.18,34264.0,172.26,172.5,171.74,172.18,34264.0
2024-05-17 09:30:00,171.7,172.16,170.69,171.74,14043.0,171.7,172.16,170.69,171.74,14043.0
2024-05-17 10:00:00,172.34,172.52,171.47,172.17,3750.0,172.34,172.52,171.47,172.17,3750.0
2024-05-17 10:30:00,172.23,172.49,171.55,172.14,4819.0,172.23,172.49,171.55,172.14,4819.0
2024-05-17 11:00:00,172.3,172.59,172.09,172.3,5979.0,172.3,172.59,172.09,172.3,5979.0
2024-05-17 11:30:00,172.32,172.34,171.96,172.25,6625.0,172.32,172.34,171.96,172.25,6625.0
2024-05-17 12:00:00,172.31,172.4,172.0,172.0,2617.0,172.31,172.4,172.0,172.0,2617.0
2024-05-17 12:30:00,172.04,172.34,171.98,172.33,3230.0,172.04,172.34,171.98,172.33,3230.0
2024-05-17 13:00:00,172.21,172.4,171.88,172.18,4188.0,172.21,172.4,171.88,172.18,4188.0
2024-05-17 13:30:00,172.15,172.32,172.09,172.23,3781.0,172.15,172.32,172.09,172.23,3781.0
2024-05-17 14:00:00,172.18,172.29,171.66,171.68,3728.0,172.18,172.29,171.66,171.68,3728.0
2024-05-17 14:30:00,171.75,172.13,171.74,171.86,8191.0,171.75,172.13,171.74,171.86,8191.0
2024-05-17 15:00:00,171.93,172.87,171.91,172.75,9828.0,171.93,172.87,171.91,172.75,9828.0
2024-05-17 15:30:00,172.75,173.22,172.67,172.89,28703.0,172.75,173.22,172.67,172.89,28703.0
2024-05-20 09:30:00,172.29,172.79,171.16,171.97,8692.0,172.29,172.79,171.16,171.97,8692.0
2024-05-20 10:00:00,171.81,172.08,171.36,172.08,5881.0,171.81,172.08,171.36,172.08,5881.0
2024-05-20 10:30:00,172.56,172.72,172.44,172.61,2216.0,172.56,172.72,172.44,172.61,2216.0
2024-05-20 11:00:00,172.63,173.04,172.58,172.79,2600.0,172.63,173.04,172.58,172.79,2600.0
2024-05-20 11:30:00,172.7,172.83,172.17,172.33,2728.0,172.7,172.83,172.17,172.33,2728.0
2024-05-20 12:00:00,172.19,172.26,171.8,171.94,1300.0,172.19,172.26,171.8,171.94,1300.0
2024-05-20 12:30:00,171.89,172.27,171.88,172.2,2110.0,171.89,172.27,171.88,172.2,2110.0
2024-05-20 13:00:00,172.21,172.5,172.21,172.31,2419.0,172.21,172.5,172.21,172.31,2419.0
2024-05-20 13:30:00,172.21,172.41,171.33,171.46,3306.0,172.21,172.41,171.33,171.46,3306.0
2024-05-20 14:00:00,171.38,171.78,171.19,171.78,3756.0,171.38,171.78,171.19,171.78,3756.0
2024-05-20 14:30:00,171.79,172.23,171.79,172.18,2793.0,171.79,172.23,171.79,172.18,2793.0
2024-05-20 15:00:00,172.19,172.19,171.8,172.0,5805.0,172.19,172.19,171.8,172.0,5805.0
2024-05-20 15:30:00,171.89,172.14,171.24,171.32,39092.0,171.89,172.14,171.24,171.32,39092.0
2024-05-21 09:30:00,170.82,173.81,170.82,172.99,13218.0,170.82,173.81,170.82,172.99,13218.0
2024-05-21 10:00:00,173.17,173.25,172.6,172.67,10451.0,173.17,173.25,172.6,172.67,10451.0
2024-05-21 10:30:00,172.78,173.34,172.67,173.18,7662.0,172.78,173.34,172.67,173.18,7662.0
2024-05-21 11:00:00,173.17,173.33,173.02,173.16,5646.0,173.17,173.33,173.02,173.16,5646.0
2024-05-21 11:30:00,173.15,173.35,172.74,172.83,6515.0,173.15,173.35,172.74,172.83,6515.0
2024-05-21 12:00:00,172.79,173.24,172.78,172.92,5281.0,172.79,173.24,172.78,172.92,5281.0
2024-05-21 12:30:00,173.0,173.04,172.69,172.84,2882.0,173.0,173.04,172.69,172.84,2882.0
2024-05-21 13:00:00,172.69,172.82,172.12,172.12,4805.0,172.69,172.82,172.12,172.12,4805.0
2024-05-21 13:30:00,172.0,172.13,171.57,171.63,7603.0,172.0,172.13,171.57,171.63,7603.0
2024-05-21 14:00:00,171.58,171.6,170.97,171.11,5374.0,171.58,171.6,170.97,171.11,5374.0
2024-05-21 14:30:00,171.14,171.3,170.99,171.02,7127.0,171.14,171.3,170.99,171.02,7127.0
2024-05-21 15:00:00,171.0,171.03,170.81,170.82,6396.0,171.0,171.03,170.81,170.82,6396.0
2024-05-21 15:30:00,170.82,172.86,170.77,172.53,46322.0,170.82,172.86,170.77,172.53,46322.0
2024-05-22 09:30:00,171.67,172.22,171.25,172.22,11540.0,171.67,172.22,171.25,172.22,11540.0
2024-05-22 10:00:00,172.13,172.33,171.88,172.0,6531.0,172.13,172.33,171.88,172.0,6531.0
2024-05-22 10:30:00,172.0,172.67,171.95,172.52,17667.0,172.0,172.67,171.95,172.52,17667.0
2024-05-22 11:00:00,172.52,173.0,172.41,173.0,4715.0,172.52,173.0,172.41,173.0,4715.0
2024-05-22 11:30:00,172.71,172.85,171.66,171.84,7595.0,172.71,172.85,171.66,171.84,7595.0
2024-05-22 12:00:00,171.88,171.92,171.23,171.43,7659.0,171.88,171.92,171.23,171.43,7659.0
2024-05-22 12:30:00,171.31,171.99,171.13,171.99,2339.0,171.31,171.99,171.13,171.99,2339.0
2024-05-22 13:00:00,171.79,171.86,171.45,171.64,4189.0,171.79,171.86,171.45,171.64,4189.0
2024-05-22 13:30:00,171.47,171.47,170.4,170.41,2773.0,171.47,171.47,170.4,170.41,2773.0
2024-05-22 14:00:00,170.28,170.5,169.72,169.78,5211.0,170.28,170.5,169.72,169.78,5211.0
2024-05-22 14:30:00,169.8,169.96,169.48,169.91,13811.0,169.8,169.96,169.48,169.91,13811.0
2024-05-22 15:00:00,169.87,169.96,169.57,169.65,10319.0,169.87,169.96,169.57,169.65,10319.0
2024-05-22 15:30:00,169.6,170.3,169.25,169.84,47091.0,169.6,170.3,169.25,169.84,47091.0
2024-05-23 09:30:00,169.79,169.79,167.61,168.03,7240.0,169.79,169.79,167.61,168.03,7240.0
2024-05-23 10:00:00,168.02,168.02,167.15,167.25,5677.0,168.02,168.02,167.15,167.25,5677.0
2024-05-23 10:30:00,167.24,167.47,166.78,167.0,14465.0,167.24,167.47,166.78,167.0,14465.0
2024-05-23 11:00:00,167.01,167.27,166.86,166.97,8433.0,167.01,167.27,166.86,166.97,8433.0
2024-05-23 11:30:00,166.94,167.0,166.51,166.9,9336.0,166.94,167.0,166.51,166.9,9336.0
2024-05-23 12:00:00,166.91,167.07,165.87,165.94,11262.0,166.91,167.07,165.87,165.94,11262.0
2024-05-23 12:30:00,165.91,166.05,165.4,165.5,12864.0,165.91,166.05,165.4,165.5,12864.0
2024-05-23 13:00:00,165.53,166.52,165.52,166.42,8197.0,165.53,166.52,165.52,166.42,8197.0
2024-05-23 13:30:00,166.13,166.25,165.12,165.13,6098.0,166.13,166.25,165.12,165.13,6098.0
2024-05-23 14:00:00,165.12,165.13,164.63,164.63,5545.0,165.12,165.13,164.63,164.63,5545.0
2024-05-23 14:30:00,164.29,165.03,164.12,164.67,7240.0,164.29,165.03,164.12,164.67,7240.0
2024-05-23 15:00:00,164.54,164.89,164.46,164.63,5577.0,164.54,164.89,164.46,164.63,5577.0
2024-05-23 15:30:00,164.59,164.68,164.12,164.15,41145.0,164.59,164.68,164.12,164.15,41145.0
2024-05-24 09:30:00,163.81,164.69,158.5,158.55,15198.0,163.81,164.69,158.5,158.55,15198.0
2024-05-24 10:00:00,158.87,159.18,156.45,157.78,91990.0,158.87,159.18,156.45,157.78,91990.0
2024-05-24 10:30:00,157.78,158.75,157.37,158.06,14500.0,157.78,158.75,157.37,158.06,14500.0
2024-05-24 11:00:00,158.2,158.35,157.37,157.75,17924.0,158.2,158.35,157.37,157.75,17924.0
2024-05-24 11:30:00,157.64,158.06,156.48,156.81,18863.0,157.64,158.06,156.48,156.81,18863.0
2024-05-24 12:00:00,156.76,157.29,156.26,156.26,16430.0,156.76,157.29,156.26,156.26,16430.0
2024-05-24 12:30:00,156.23,156.77,155.67,156.43,24629.0,156.23,156.77,155.67,156.43,24629.0
2024-05-24 13:00:00,156.56,156.9,156.1,156.2,10654.0,156.56,156.9,156.1,156.2,10654.0
2024-05-24 13:30:00,156.28,156.28,155.29,156.11,11003.0,156.28,156.28,155.29,156.11,11003.0
2024-05-24 14:00:00,155.92,155.92,154.72,154.74,18751.0,155.92,155.92,154.72,154.74,18751.0
2024-05-24 14:30:00,154.74,155.43,154.53,155.43,16206.0,154.74,155.43,154.53,155.43,16206.0
2024-05-24 15:00:00,155.31,155.53,154.73,155.15,16161.0,155.31,155.53,154.73,155.15,16161.0
2024-05-24 15:30:00,155.14,155.22,153.47,153.63,155176.0,155.14,155.22,153.47,153.63,155176.0
2024-05-28 09:30:00,153.64,154.54,151.36,153.37,72938.0,153.64,154.54,151.36,153.37,72938.0
2024-05-28 10:00:00,153.47,154.03,152.29,153.09,48646.0,153.47,154.03,152.29,153.09,48646.0
2024-05-28 10:30:00,153.08,153.81,152.04,152.26,46012.0,153.08,153.81,152.04,152.26,46012.0
2024-05-28 11:00:00,152.25,152.54,151.47,152.27,14533.0,152.25,152.54,151.47,152.27,14533.0
2024-05-28 11:30:00,152.26,152.29,151.37,151.58,8293.0,152.26,152.29,151.37,151.58,8293.0
2024-05-28 12:00:00,151.42,151.54,150.78,150.85,15398.0,151.42,151.54,150.78,150.85,15398.0
2024-05-28 12:30:00,150.83,151.0,149.7,149.7,13779.0,150.83,151.0,149.7,149.7,13779.0
2024-05-28 13:00:00,149.67,150.42,149.64,149.83,20496.0,149.67,150.42,149.64,149.83,20496.0
2024-05-28 13:30:00,149.84,150.16,149.74,149.9,10232.0,149.84,150.16,149.74,149.9,10232.0
2024-05-28 14:00:00,149.9,150.3,149.79,150.19,10612.0,149.9,150.3,149.79,150.19,10612.0
2024-05-28 14:30:00,150.17,152.01,149.64,151.86,69072.0,150.17,152.01,149.64,151.86,69072.0
2024-05-28 15:00:00,151.96,152.74,150.92,151.03,33957.0,151.96,152.74,150.92,151.03,33957.0
2024-05-28 15:30:00,151.07,152.48,151.07,151.78,107498.0,151.07,152.48,151.07,151.78,107498.0
2024-05-29 09:30:00,150.21,152.38,150.21,150.78,109816.0,150.21,152.38,150.21,150.78,109816.0
2024-05-29 10:00:00,150.85,151.25,150.33,151.18,14210.0,150.85,151.25,150.33,151.18,14210.0
2024-05-29 10:30:00,151.21,151.23,150.3,150.4,10753.0,151.21,151.23,150.3,150.4,10753.0
2024-05-29 11:00:00,150.24,151.44,150.2,151.19,31215.0,150.24,151.44,150.2,151.19,31215.0
2024-05-29 11:30:00,151.18,151.3,150.37,150.38,13671.0,151.18,151.3,150.37,150.38,13671.0
2024-05-29 12:00:00,150.23,150.23,149.82,149.95,5540.0,150.23,150.23,149.82,149.95,5540.0
2024-05-29 12:30:00,150.09,150.26,149.75,150.13,5343.0,150.09,150.26,149.75,150.13,5343.0
2024-05-29 13:00:00,150.0,150.33,149.98,150.33,5866.0,150.0,150.33,149.98,150.33,5866.0
2024-05-29 13:30:00,150.34,150.35,149.49,149.65,16134.0,150.34,150.35,149.49,149.65,16134.0
2024-05-29 14:00:00,149.66,149.72,149.32,149.44,21619.0,149.66,149.72,149.32,149.44,21619.0
2024-05-29 14:30:00,149.43,149.56,149.07,149.5,11024.0,149.43,149.56,149.07,149.5,11024.0
2024-05-29 15:00:00,149.42,149.69,149.06,149.38,22768.0,149.42,149.69,149.06,149.38,22768.0
2024-05-29 15:30:00,149.48,149.61,148.36,148.38,61747.0,149.48,149.61,148.36,148.38,61747.0
2024-05-30 09:30:00,147.83,148.24,145.81,145.98,23707.0,147.83,148.24,145.81,145.98,23707.0
2024-05-30 10:00:00,146.09,147.54,145.99,147.54,22063.0,146.09,147.54,145.99,147.54,22063.0
2024-05-30 10:30:00,147.46,148.01,147.15,147.69,20316.0,147.46,148.01,147.15,147.69,20316.0
2024-05-30 11:00:00,147.65,147.85,147.19,147.68,23015.0,147.65,147.85,147.19,147.68,23015.0
2024-05-30 11:30:00,147.77,147.79,146.61,147.12,14911.0,147.77,147.79,146.61,147.12,14911.0
2024-05-30 12:00:00,147.21,147.29,146.8,147.16,10833.0,147.21,147.29,146.8,147.16,10833.0
2024-05-30 12:30:00,147.24,147.63,147.19,147.38,13229.0,147.24,147.63,147.19,147.38,13229.0
2024-05-30 13:00:00,147.33,147.96,147.32,147.37,9169.0,147.33,147.96,147.32,147.37,9169.0
2024-05-30 13:30:00,147.41,147.54,146.76,146.96,8837.0,147.41,147.54,146.76,146.96,8837.0
2024-05-30 14:00:00,146.86,146.86,146.39,146.53,7468.0,146.86,146.86,146.39,146.53,7468.0
2024-05-30 14:30:00,146.62,147.05,146.59,146.79,12388.0,146.62,147.05,146.59,146.79,12388.0
2024-05-30 15:00:00,146.62,146.62,145.37,145.52,18022.0,146.62,146.62,145.37,145.52,18022.0
2024-05-30 15:30:00,145.55,145.93,144.7,145.05,55139.0,145.55,145.93,144.7,145.05,55139.0
2024-05-31 09:30:00,145.9,149.01,143.85,144.36,56976.0,145.9,149.01,143.85,144.36,56976.0
2024-05-31 10:00:00,144.16,146.48,144.16,146.36,16607.0,144.16,146.48,144.16,146.36,16607.0
2024-05-31 10:30:00,146.36,146.69,145.08,145.22,52519.0,146.36,146.69,145.08,145.22,52519.0
2024-05-31 11:00:00,145.19,145.26,143.63,144.65,17993.0,145.19,145.26,143.63,144.65,17993.0
2024-05-31 11:30:00,144.52,144.58,143.15,143.59,20238.0,144.52,144.58,143.15,143.59,20238.0
2024-05-31 12:00:00,143.53,143.53,142.92,143.43,9243.0,143.53,143.53,142.92,143.43,9243.0
2024-05-31 12:30:00,143.44,144.15,142.52,142.96,62143.0,143.44,144.15,142.52,142.96,62143.0
2024-05-31 13:00:00,143.01,143.08,142.25,142.45,16178.0,143.01,143.08,142.25,142.45,16178.0
2024-05-31 13:30:00,142.5,143.02,142.41,142.56,17465.0,142.5,143.02,142.41,142.56,17465.0
2024-05-31 14:00:00,142.4,142.4,141.55,141.55,8739.0,142.4,142.4,141.55,141.55,8739.0
2024-05-31 14:30:00,141.62,142.03,141.47,141.77,21626.0,141.62,142.03,141.47,141.77,21626.0
2024-05-31 15:00:00,141.91,142.14,140.88,140.88,27930.0,141.91,142.14,140.88,140.88,27930.0
2024-05-31 15:30:00,140.91,142.49,140.79,142.17,156004.0,140.91,142.49,140.79,142.17,156004.0
2024-06-03 09:30:00,142.71,144.82,142.35,142.84,63423.0,142.71,144.82,142.35,142.84,63423.0
2024-06-03 10:00:00,143.03,144.9,142.82,143.0,57068.0,143.03,144.9,142.82,143.0,57068.0
2024-06-03 10:30:00,142.99,143.01,140.38,140.4,17560.0,142.99,143.01,140.38,140.4,17560.0
2024-06-03 11:00:00,140.4,140.89,139.72,139.75,18401.0,140.4,140.89,139.72,139.75,18401.0
2024-06-03 11:30:00,139.63,140.29,139.19,139.75,30461.0,139.63,140.29,139.19,139.75,30461.0
2024-06-03 12:00:00,139.78,139.86,138.53,139.1,19790.0,139.78,139.86,138.53,139.1,19790.0
2024-06-03 12:30:00,138.99,139.41,138.41,138.7,21329.0,138.99,139.41,138.41,138.7,21329.0
2024-06-03 13:00:00,138.67,139.39,138.07,139.39,14103.0,138.67,139.39,138.07,139.39,14103.0
2024-06-03 13:30:00,139.46,139.47,138.88,139.09,19434.0,139.46,139.47,138.88,139.09,19434.0
2024-06-03 14:00:00,139.14,139.47,138.87,138.94,23331.0,139.14,139.47,138.87,138.94,23331.0
2024-06-03 14:30:00,138.94,139.03,138.25,138.68,34228.0,138.94,139.03,138.25,138.68,34228.0
2024-06-03 15:00:00,138.55,139.52,138.21,139.52,33446.0,138.55,139.52,138.21,139.52,33446.0
2024-06-03 15:30:00,139.43,139.46,137.76,138.23,101267.0,139.43,139.46,137.76,138.23,101267.0
2024-06-04 09:30:00,137.71,140.06,137.49,139.95,14865.0,137.71,140.06,137.49,139.95,14865.0
2024-06-04 10:00:00,140.39,141.84,139.76,141.69,20461.0,140.39,141.84,139.76,141.69,20461.0
2024-06-04 10:30:00,141.46,141.84,140.86,141.84,36197.0,141.46,141.84,140.86,141.84,36197.0
2024-06-04 11:00:00,141.7,141.73,140.99,140.99,66966.0,141.7,141.73,140.99,140.99,66966.0
2024-06-04 11:30:00,140.98,140.98,139.97,140.21,10984.0,140.98,140.98,139.97,140.21,10984.0
2024-06-04 12:00:00,140.14,140.35,139.84,140.17,8747.0,140.14,140.35,139.84,140.17,8747.0
2024-06-04 12:30:00,140.18,140.48,139.86,139.86,12661.0,140.18,140.48,139.86,139.86,12661.0
2024-06-04 13:00:00,139.86,140.19,139.82,140.02,34530.0,139.86,140.19,139.82,140.02,34530.0
2024-06-04 13:30:00,139.97,140.63,139.83,140.35,11847.0,139.97,140.63,139.83,140.35,11847.0
2024-06-04 14:00:00,140.36,140.49,139.92,140.29,31752.0,140.36,140.49,139.92,140.29,31752.0
2024-06-04 14:30:00,140.22,140.49,140.1,140.1,13898.0,140.22,140.49,140.1,140.1,13898.0
2024-06-04 15:00:00,140.04,140.33,139.76,139.91,17072.0,140.04,140.33,139.76,139.91,17072.0
2024-06-04 15:30:00,139.91,140.35,139.71,139.82,57762.0,139.91,140.35,139.71,139.82,57762.0
2024-06-05 09:30:00,139.07,139.61,136.09,136.39,36327.0,139.07,139.61,136.09,136.39,36327.0
2024-06-05 10:00:00,136.44,137.23,135.76,137.18,30256.0,136.44,137.23,135.76,137.18,30256.0
2024-06-05 10:30:00,137.42,138.17,136.94,137.2,15008.0,137.42,138.17,136.94,137.2,15008.0
2024-06-05 11:00:00,137.2,138.16,137.2,138.11,14054.0,137.2,138.16,137.2,138.11,14054.0
2024-06-05 11:30:00,138.11,138.43,137.59,138.43,19111.0,138.11,138.43,137.59,138.43,19111.0
2024-06-05 12:00:00,138.36,138.44,137.64,137.81,14658.0,138.36,138.44,137.64,137.81,14658.0
2024-06-05 12:30:00,137.8,138.9,137.72,138.64,32423.0,137.8,138.9,137.72,138.64,32423.0
2024-06-05 13:00:00,138.63,138.64,138.22,138.51,8270.0,138.63,138.64,138.22,138.51,8270.0
2024-06-05 13:30:00,138.64,139.74,138.62,139.18,17361.0,138.64,139.74,138.62,139.18,17361.0
2024-06-05 14:00:00,138.99,139.72,138.95,139.65,13730.0,138.99,139.72,138.95,139.65,13730.0
2024-06-05 14:30:00,139.71,139.75,139.27,139.39,16882.0,139.71,139.75,139.27,139.39,16882.0
2024-06-05 15:00:00,139.26,139.67,139.02,139.17,14824.0,139.26,139.67,139.02,139.17,14824.0
2024-06-05 15:30:00,139.26,139.34,138.43,138.45,92898.0,139.26,139.34,138.43,138.45,92898.0
2024-06-06 09:30:00,139.0,139.62,137.57,139.57,30158.0,139.0,139.62,137.57,139.57,30158.0
2024-06-06 10:00:00,139.74,140.7,139.73,139.98,26834.0,139.74,140.7,139.73,139.98,26834.0
2024-06-06 10:30:00,139.76,140.04,139.02,140.04,13013.0,139.76,140.04,139.02,140.04,13013.0
2024-06-06 11:00:00,140.01,140.32,139.67,139.95,27036.0,140.01,140.32,139.67,139.95,27036.0
2024-06-06 11:30:00,139.93,140.57,139.81,140.13,15661.0,139.93,140.57,139.81,140.13,15661.0
2024-06-06 12:00:00,140.13,140.61,139.88,140.61,8906.0,140.13,140.61,139.88,140.61,8906.0
2024-06-06 12:30:00,140.59,140.97,140.59,140.72,12557.0,140.59,140.97,140.59,140.72,12557.0
2024-06-06 13:00:00,140.64,140.77,140.39,140.46,8697.0,140.64,140.77,140.39,140.46,8697.0
2024-06-06 13:30:00,140.3,140.67,140.01,140.37,12336.0,140.3,140.67,140.01,140.37,12336.0
2024-06-06 14:00:00,140.46,140.47,139.91,140.24,13109.0,140.46,140.47,139.91,140.24,13109.0
2024-06-06 14:30:00,140.1,140.59,139.95,140.59,10985.0,140.1,140.59,139.95,140.59,10985.0
2024-06-06 15:00:00,140.63,141.15,140.32,140.4,25077.0,140.63,141.15,140.32,140.4,25077.0
2024-06-06 15:30:00,140.4,141.51,140.35,140.5,86130.0,140.4,141.51,140.35,140.5,86130.0
2024-06-07 09:30:00,139.7,140.26,138.58,139.07,34288.0,139.7,140.26,138.58,139.07,34288.0
2024-06-07 10:00:00,139.16,141.01,139.13,141.01,14236.0,139.16,141.01,139.13,141.01,14236.0
2024-06-07 10:30:00,140.99,141.06,139.83,140.03,47975.0,140.99,141.06,139.83,140.03,47975.0
2024-06-07 11:00:00,140.03,140.18,139.76,140.11,11758.0,140.03,140.18,139.76,140.11,11758.0
2024-06-07 11:30:00,140.0,140.59,140.0,140.56,6717.0,140.0,140.59,140.0,140.56,6717.0
2024-06-07 12:00:00,140.51,140.64,140.1,140.41,7449.0,140.51,140.64,140.1,140.41,7449.0
2024-06-07 12:30:00,140.48,140.48,140.18,140.25,5069.0,140.48,140.48,140.18,140.25,5069.0
2024-06-07 13:00:00,140.18,140.52,139.99,140.42,13067.0,140.18,140.52,139.99,140.42,13067.0
2024-06-07 13:30:00,140.47,140.84,140.4,140.6,7781.0,140.47,140.84,140.4,140.6,7781.0
2024-06-07 14:00:00,140.51,140.51,139.78,140.23,13522.0,140.51,140.51,139.78,140.23,13522.0
2024-06-07 14:30:00,140.22,140.33,139.83,140.05,18787.0,140.22,140.33,139.83,140.05,18787.0
2024-06-07 15:00:00,140.07,140.14,139.27,139.63,16482.0,140.07,140.14,139.27,139.63,16482.0
2024-06-07 15:30:00,139.65,140.23,139.2,139.51,80431.0,139.65,140.23,139.2,139.51,80431.0
2024-06-10 09:30:00,137.67,138.21,136.87,137.06,11571.0,137.67,138.21,136.87,137.06,11571.0
2024-06-10 10:00:00,137.07,138.42,137.07,138.07,12330.0,137.07,138.42,137.07,138.07,12330.0
2024-06-10 10:30:00,137.99,138.37,137.63,137.88,10933.0,137.99,138.37,137.63,137.88,10933.0
2024-06-10 11:00:00,137.78,138.12,137.34,138.0,6997.0,137.78,138.12,137.34,138.0,6997.0
2024-06-10 11:30:00,138.18,138.27,137.71,138.0,13983.0,138.18,138.27,137.71,138.0,13983.0
2024-06-10 12:00:00,137.89,138.57,137.76,138.3,15770.0,137.89,138.57,137.76,138.3,15770.0
2024-06-10 12:30:00,138.44,138.92,138.33,138.88,13413.0,138.44,138.92,138.33,138.88,13413.0
2024-06-10 13:00:00,138.88,138.9,138.37,138.7,17267.0,138.88,138.9,138.37,138.7,17267.0
2024-06-10 13:30:00,138.83,139.87,138.8,139.84,7989.0,138.83,139.87,138.8,139.84,7989.0
2024-06-10 14:00:00,139.84,140.18,139.36,139.63,29980.0,139.84,140.18,139.36,139.63,29980.0
2024-06-10 14:30:00,139.49,140.76,139.49,140.76,40440.0,139.49,140.76,139.49,140.76,40440.0
2024-06-10 15:00:00,141.02,141.02,140.37,140.68,23145.0,141.02,141.02,140.37,140.68,23145.0
2024-06-10 15:30:00,140.61,140.61,139.43,139.54,27243.0,140.61,140.61,139.43,139.54,27243.0
2024-06-11 09:30:00,139.29,139.29,137.65,138.56,23107.0,139.29,139.29,137.65,138.56,23107.0
2024-06-11 10:00:00,138.61,139.83,138.51,139.25,9085.0,138.61,139.83,138.51,139.25,9085.0
2024-06-11 10:30:00,139.24,140.1,139.24,139.79,13165.0,139.24,140.1,139.24,139.79,13165.0
2024-06-11 11:00:00,139.78,140.55,139.78,140.46,20400.0,139.78,140.55,139.78,140.46,20400.0
2024-06-11 11:30:00,140.3,140.49,140.0,140.3,6711.0,140.3,140.49,140.0,140.3,6711.0
2024-06-11 12:00:00,140.32,140.32,139.84,140.05,6809.0,140.32,140.32,139.84,140.05,6809.0
2024-06-11 12:30:00,140.18,140.37,140.1,140.17,2088.0,140.18,140.37,140.1,140.17,2088.0
2024-06-11 13:00:00,140.15,140.97,140.15,140.95,4942.0,140.15,140.97,140.15,140.95,4942.0
2024-06-11 13:30:00,140.82,141.42,140.82,141.3,5855.0,140.82,141.42,140.82,141.3,5855.0
2024-06-11 14:00:00,141.28,141.75,141.17,141.57,5806.0,141.28,141.75,141.17,141.57,5806.0
2024-06-11 14:30:00,141.45,141.57,141.22,141.22,5024.0,141.45,141.57,141.22,141.22,5024.0
2024-06-11 15:00:00,141.13,141.13,140.44,140.56,7853.0,141.13,141.13,140.44,140.56,7853.0
2024-06-11 15:30:00,140.49,141.18,139.84,140.89,86933.0,140.49,141.18,139.84,140.89,86933.0
2024-06-12 09:30:00,142.57,144.09,142.57,143.75,28630.0,142.57,144.09,142.57,143.75,28630.0
2024-06-12 10:00:00,144.07,144.22,142.64,142.64,26769.0,144.07,144.22,142.64,142.64,26769.0
2024-06-12 10:30:00,142.63,143.05,142.18,142.56,35302.0,142.63,143.05,142.18,142.56,35302.0
2024-06-12 11:00:00,142.83,143.85,142.66,143.24,31233.0,142.83,143.85,142.66,143.24,31233.0
2024-06-12 11:30:00,143.18,143.43,142.85,142.85,12500.0,143.18,143.43,142.85,142.85,12500.0
2024-06-12 12:00:00,142.82,142.85,142.04,142.58,15876.0,142.82,142.85,142.04,142.58,15876.0
2024-06-12 12:30:00,142.47,142.51,141.9,142.14,19605.0,142.47,142.51,141.9,142.14,19605.0
2024-06-12 13:00:00,142.21,142.22,141.49,141.92,17430.0,142.21,142.22,141.49,141.92,17430.0
2024-06-12 13:30:00,142.01,142.01,141.22,141.26,13980.0,142.01,142.01,141.22,141.26,13980.0
2024-06-12 14:00:00,141.15,141.17,140.4,140.55,16761.0,141.15,141.17,140.4,140.55,16761.0
2024-06-12 14:30:00,140.56,141.13,140.18,140.53,33232.0,140.56,141.13,140.18,140.53,33232.0
2024-06-12 15:00:00,140.63,141.65,140.15,140.16,27702.0,140.63,141.65,140.15,140.16,27702.0
2024-06-12 15:30:00,139.98,140.27,139.75,139.84,61385.0,139.98,140.27,139.75,139.84,61385.0
2024-06-13 09:30:00,139.42,139.7,137.79,138.79,25122.0,139.42,139.7,137.79,138.79,25122.0
2024-06-13 10:00:00,138.46,139.23,137.92,138.81,17414.0,138.46,139.23,137.92,138.81,17414.0
2024-06-13 10:30:00,138.64,138.97,137.78,138.05,19307.0,138.64,138.97,137.78,138.05,19307.0
2024-06-13 11:00:00,138.06,138.44,138.04,138.42,7132.0,138.06,138.44,138.04,138.42,7132.0
2024-06-13 11:30:00,138.5,138.62,137.73,137.94,10688.0,138.5,138.62,137.73,137.94,10688.0
2024-06-13 12:00:00,137.87,138.07,137.83,138.03,14675.0,137.87,138.07,137.83,138.03,14675.0
2024-06-13 12:30:00,138.01,138.01,137.39,137.8,17872.0,138.01,138.01,137.39,137.8,17872.0
2024-06-13 13:00:00,137.92,138.5,137.81,137.81,13843.0,137.92,138.5,137.81,137.81,13843.0
2024-06-13 13:30:00,137.71,138.17,137.38,138.05,20881.0,137.71,138.17,137.38,138.05,20881.0
2024-06-13 14:00:00,138.01,138.19,137.63,138.15,15654.0,138.01,138.19,137.63,138.15,15654.0
2024-06-13 14:30:00,138.14,138.54,138.08,138.45,8435.0,138.14,138.54,138.08,138.45,8435.0
2024-06-13 15:00:00,138.44,139.26,138.39,139.14,17167.0,138.44,139.26,138.39,139.14,17167.0
2024-06-13 15:30:00,139.15,139.88,138.47,138.5,38477.0,139.15,139.88,138.47,138.5,38477.0
2024-06-14 09:30:00,138.78,140.5,138.59,140.45,10877.0,138.78,140.5,138.59,140.45,10877.0
2024-06-14 10:00:00,140.35,140.64,139.79,140.26,18373.0,140.35,140.64,139.79,140.26,18373.0
2024-06-14 10:30:00,140.27,140.84,139.97,140.18,9534.0,140.27,140.84,139.97,140.18,9534.0
2024-06-14 11:00:00,140.17,140.3,139.83,140.14,12801.0,140.17,140.3,139.83,140.14,12801.0
2024-06-14 11:30:00,140.1,140.27,139.83,140.1,8907.0,140.1,140.27,139.83,140.1,8907.0
2024-06-14 12:00:00,140.1,141.02,140.1,140.73,12443.0,140.1,141.02,140.1,140.73,12443.0
2024-06-14 12:30:00,140.67,140.76,139.82,140.12,6048.0,140.67,140.76,139.82,140.12,6048.0
2024-06-14 13:00:00,140.12,140.54,140.11,140.36,7500.0,140.12,140.54,140.11,140.36,7500.0
2024-06-14 13:30:00,140.49,140.52,139.72,139.88,7111.0,140.49,140.52,139.72,139.88,7111.0
2024-06-14 14:00:00,139.86,140.2,139.8,139.94,11228.0,139.86,140.2,139.8,139.94,11228.0
2024-06-14 14:30:00,140.03,140.12,139.75,139.75,13095.0,140.03,140.12,139.75,139.75,13095.0
2024-06-14 15:00:00,139.82,139.97,139.6,139.78,17157.0,139.82,139.97,139.6,139.78,17157.0
2024-06-14 15:30:00,139.74,139.86,138.76,139.34,44469.0,139.74,139.86,138.76,139.34,44469.0
2024-06-17 09:30:00,138.73,139.61,138.53,139.28,13988.0,138.73,139.61,138.53,139.28,13988.0
2024-06-17 10:00:00,139.06,139.06,137.72,137.72,9321.0,139.06,139.06,137.72,137.72,9321.0
2024-06-17 10:30:00,137.88,138.66,137.87,138.54,7625.0,137.88,138.66,137.87,138.54,7625.0
2024-06-17 11:00:00,138.52,138.52,138.01,138.24,11142.0,138.52,138.52,138.01,138.24,11142.0
2024-06-17 11:30:00,138.15,138.3,137.81,138.12,7542.0,138.15,138.3,137.81,138.12,7542.0
2024-06-17 12:00:00,138.05,138.2,137.98,138.17,5607.0,138.05,138.2,137.98,138.17,5607.0
2024-06-17 12:30:00,138.36,138.44,138.01,138.44,8250.0,138.36,138.44,138.01,138.44,8250.0
2024-06-17 13:00:00,138.44,138.62,138.15,138.16,5143.0,138.44,138.62,138.15,138.16,5143.0
2024-06-17 13:30:00,138.26,138.59,138.17,138.5,9956.0,138.26,138.59,138.17,138.5,9956.0
2024-06-17 14:00:00,138.67,138.84,138.52,138.54,8849.0,138.67,138.84,138.52,138.54,8849.0
2024-06-17 14:30:00,138.5,138.5,138.04,138.11,10239.0,138.5,138.5,138.04,138.11,10239.0
2024-06-17 15:00:00,138.09,138.44,137.75,138.43,63622.0,138.09,138.44,137.75,138.43,63622.0
2024-06-17 15:30:00,138.43,138.54,137.76,137.97,51073.0,138.43,138.54,137.76,137.97,51073.0
2024-06-18 09:30:00,137.46,138.32,137.1,137.38,16948.0,137.46,138.32,137.1,137.38,16948.0
2024-06-18 10:00:00,137.45,137.45,136.42,136.61,12438.0,137.45,137.45,136.42,136.61,12438.0
2024-06-18 10:30:00,136.48,136.7,135.57,136.22,11197.0,136.48,136.7,135.57,136.22,11197.0
2024-06-18 11:00:00,136.4,136.84,136.31,136.31,7333.0,136.4,136.84,136.31,136.31,7333.0
2024-06-18 11:30:00,136.41,136.6,136.25,136.5,4821.0,136.41,136.6,136.25,136.5,4821.0
2024-06-18 12:00:00,136.57,137.0,136.25,136.75,86298.0,136.57,137.0,136.25,136.75,86298.0
2024-06-18 12:30:00,136.76,137.06,136.33,136.39,7899.0,136.76,137.06,136.33,136.39,7899.0
2024-06-18 13:00:00,136.43,136.43,135.72,135.73,6933.0,136.43,136.43,135.72,135.73,6933.0
2024-06-18 13:30:00,135.79,136.02,135.76,135.76,6361.0,135.79,136.02,135.76,135.76,6361.0
2024-06-18 14:00:00,135.74,135.92,135.3,135.71,9258.0,135.74,135.92,135.3,135.71,9258.0
2024-06-18 14:30:00,135.59,135.87,135.51,135.54,9612.0,135.59,135.87,135.51,135.54,9612.0
2024-06-18 15:00:00,135.55,135.55,134.59,134.59,22751.0,135.55,135.55,134.59,134.59,22751.0
2024-06-18 15:30:00,134.6,134.68,133.72,133.84,51909.0,134.6,134.68,133.72,133.84,51909.0
2024-06-20 09:30:00,132.61,134.71,132.61,134.16,35498.0,132.61,134.71,132.61,134.16,35498.0
2024-06-20 10:00:00,134.35,135.66,133.97,135.56,32283.0,134.35,135.66,133.97,135.56,32283.0
2024-06-20 10:30:00,135.56,135.57,134.28,135.09,13311.0,135.56,135.57,134.28,135.09,13311.0
2024-06-20 11:00:00,135.18,135.24,133.97,134.56,21104.0,135.18,135.24,133.97,134.56,21104.0
2024-06-20 11:30:00,134.59,134.82,134.27,134.55,26788.0,134.59,134.82,134.27,134.55,26788.0
2024-06-20 12:00:00,134.54,135.03,134.28,134.69,22909.0,134.54,135.03,134.28,134.69,22909.0
2024-06-20 12:30:00,134.6,135.38,134.6,135.18,20906.0,134.6,135.38,134.6,135.18,20906.0
2024-06-20 13:00:00,135.36,135.64,135.26,135.58,24282.0,135.36,135.64,135.26,135.58,24282.0
2024-06-20 13:30:00,135.7,136.14,135.44,135.78,9796.0,135.7,136.14,135.44,135.78,9796.0
2024-06-20 14:00:00,135.86,136.03,135.6,135.6,12250.0,135.86,136.03,135.6,135.6,12250.0
2024-06-20 14:30:00,135.72,135.93,135.46,135.48,6538.0,135.72,135.93,135.46,135.48,6538.0
2024-06-20 15:00:00,135.48,135.71,135.19,135.62,19636.0,135.48,135.71,135.19,135.62,19636.0
2024-06-20 15:30:00,135.63,136.89,134.78,135.78,188306.0,135.63,136.89,134.78,135.78,188306.0
2024-06-21 09:30:00,135.76,136.72,134.53,136.38,33407.0,135.76,136.72,134.53,136.38,33407.0
2024-06-21 10:00:00,136.45,136.61,135.18,135.59,14424.0,136.45,136.61,135.18,135.59,14424.0
2024-06-21 10:30:00,135.87,135.9,135.38,135.84,5538.0,135.87,135.9,135.38,135.84,5538.0
2024-06-21 11:00:00,135.95,136.3,135.6,136.03,14096.0,135.95,136.3,135.6,136.03,14096.0
2024-06-21 11:30:00,135.83,136.12,135.55,135.9,7645.0,135.83,136.12,135.55,135.9,7645.0
2024-06-21 12:00:00,135.91,136.22,135.47,135.68,10894.0,135.91,136.22,135.47,135.68,10894.0
2024-06-21 12:30:00,135.81,136.18,135.64,136.18,4126.0,135.81,136.18,135.64,136.18,4126.0
2024-06-21 13:00:00,136.18,136.66,135.7,136.66,13623.0,136.18,136.66,135.7,136.66,13623.0
2024-06-21 13:30:00,136.6,136.7,135.66,136.51,23279.0,136.6,136.7,135.66,136.51,23279.0
2024-06-21 14:00:00,136.41,136.53,135.79,135.83,5881.0,136.41,136.53,135.79,135.83,5881.0
2024-06-21 14:30:00,135.86,135.98,135.36,135.96,9046.0,135.86,135.98,135.36,135.96,9046.0
2024-06-21 15:00:00,135.88,137.82,135.72,137.82,32970.0,135.88,137.82,135.72,137.82,32970.0
2024-06-21 15:30:00,137.82,137.82,135.79,135.98,142255.0,137.82,137.82,135.79,135.98,142255.0
2024-06-24 09:30:00,134.52,135.34,134.1,134.68,26171.0,134.52,135.34,134.1,134.68,26171.0
2024-06-24 10:00:00,134.76,135.72,134.67,135.07,7901.0,134.76,135.72,134.67,135.07,7901.0
2024-06-24 10:30:00,135.07,135.47,134.71,135.47,60322.0,135.07,135.47,134.71,135.47,60322.0
2024-06-24 11:00:00,135.6,136.15,135.24,136.11,12748.0,135.6,136.15,135.24,136.11,12748.0
2024-06-24 11:30:00,136.03,136.47,135.65,135.69,5135.0,136.03,136.47,135.65,135.69,5135.0
2024-06-24 12:00:00,135.74,136.24,135.59,136.12,8697.0,135.74,136.24,135.59,136.12,8697.0
2024-06-24 12:30:00,136.22,136.22,135.5,135.8,31688.0,136.22,136.22,135.5,135.8,31688.0
2024-06-24 13:00:00,135.84,135.98,135.15,135.45,18518.0,135.84,135.98,135.15,135.45,18518.0
2024-06-24 13:30:00,135.45,135.63,134.93,135.28,6941.0,135.45,135.63,134.93,135.28,6941.0
2024-06-24 14:00:00,135.22,135.57,135.16,135.46,9162.0,135.22,135.57,135.16,135.46,9162.0
2024-06-24 14:30:00,135.49,135.7,135.37,135.44,36334.0,135.49,135.7,135.37,135.44,36334.0
2024-06-24 15:00:00,135.47,135.48,135.03,135.2,5573.0,135.47,135.48,135.03,135.2,5573.0
2024-06-24 15:30:00,135.17,135.22,134.38,135.1,49929.0,135.17,135.22,134.38,135.1,49929.0
2024-06-25 09:30:00,135.1,135.49,132.88,132.94,8478.0,135.1,135.49,132.88,132.94,8478.0
2024-06-25 10:00:00,132.82,134.04,132.6,133.45,15399.0,132.82,134.04,132.6,133.45,15399.0
2024-06-25 10:30:00,133.39,134.18,133.38,133.96,4087.0,133.39,134.18,133.38,133.96,4087.0
2024-06-25 11:00:00,133.57,133.79,133.36,133.47,2276.0,133.57,133.79,133.36,133.47,2276.0
2024-06-25 11:30:00,133.31,133.6,133.15,133.43,15623.0,133.31,133.6,133.15,133.43,15623.0
2024-06-25 12:00:00,133.33,133.33,132.28,132.77,5465.0,133.33,133.33,132.28,132.77,5465.0
2024-06-25 12:30:00,132.66,132.69,132.07,132.07,2410.0,132.66,132.69,132.07,132.07,2410.0
2024-06-25 13:00:00,132.1,132.32,132.0,132.3,4730.0,132.1,132.32,132.0,132.3,4730.0
2024-06-25 13:30:00,132.38,132.64,132.26,132.64,2917.0,132.38,132.64,132.26,132.64,2917.0
2024-06-25 14:00:00,132.59,133.53,132.41,133.3,5515.0,132.59,133.53,132.41,133.3,5515.0
2024-06-25 14:30:00,133.2,134.3,133.19,134.08,36609.0,133.2,134.3,133.19,134.08,36609.0
2024-06-25 15:00:00,134.05,135.02,133.83,135.0,27871.0,134.05,135.02,133.83,135.0,27871.0
2024-06-25 15:30:00,134.75,134.75,133.34,133.4,55255.0,134.75,134.75,133.34,133.4,55255.0
2024-06-26 09:30:00,132.86,133.79,131.84,131.84,8521.0,132.86,133.79,131.84,131.84,8521.0
2024-06-26 10:00:00,131.93,131.95,131.26,131.44,18173.0,131.93,131.95,131.26,131.44,18173.0
2024-06-26 10:30:00,131.54,132.12,131.06,131.79,9969.0,131.54,132.12,131.06,131.79,9969.0
2024-06-26 11:00:00,131.65,131.89,131.0,131.89,6503.0,131.65,131.89,131.0,131.89,6503.0
2024-06-26 11:30:00,131.79,132.61,131.79,132.57,13395.0,131.79,132.61,131.79,132.57,13395.0
2024-06-26 12:00:00,132.35,132.51,132.19,132.41,21116.0,132.35,132.51,132.19,132.41,21116.0
2024-06-26 12:30:00,132.55,132.78,132.39,132.45,10720.0,132.55,132.78,132.39,132.45,10720.0
2024-06-26 13:00:00,132.31,132.75,131.86,131.86,6713.0,132.31,132.75,131.86,131.86,6713.0
2024-06-26 13:30:00,131.93,132.38,131.71,131.84,9932.0,131.93,132.38,131.71,131.84,9932.0
2024-06-26 14:00:00,131.92,132.1,131.77,132.0,5642.0,131.92,132.1,131.77,132.0,5642.0
2024-06-26 14:30:00,131.99,131.99,131.55,131.91,11139.0,131.99,131.99,131.55,131.91,11139.0
2024-06-26 15:00:00,131.76,131.99,131.55,131.84,7800.0,131.76,131.99,131.55,131.84,7800.0
2024-06-26 15:30:00,131.86,132.84,131.72,131.99,151524.0,131.86,132.84,131.72,131.99,151524.0
2024-06-27 09:30:00,132.31,132.31,131.2,131.85,5520.0,132.31,132.31,131.2,131.85,5520.0
2024-06-27 10:00:00,132.15,132.43,131.35,131.69,3047.0,132.15,132.43,131.35,131.69,3047.0
2024-06-27 10:30:00,131.52,132.02,131.36,131.89,11901.0,131.52,132.02,131.36,131.89,11901.0
2024-06-27 11:00:00,132.01,132.01,131.36,131.42,7262.0,132.01,132.01,131.36,131.42,7262.0
2024-06-27 11:30:00,131.45,131.92,131.31,131.92,7925.0,131.45,131.92,131.31,131.92,7925.0
2024-06-27 12:00:00,131.96,132.65,131.9,132.48,3218.0,131.96,132.65,131.9,132.48,3218.0
2024-06-27 12:30:00,132.27,133.26,132.14,133.13,17970.0,132.27,133.26,132.14,133.13,17970.0
2024-06-27 13:00:00,133.15,133.15,132.68,132.75,1200.0,133.15,133.15,132.68,132.75,1200.0
2024-06-27 13:30:00,132.73,132.73,132.33,132.33,5323.0,132.73,132.73,132.33,132.33,5323.0
2024-06-27 14:00:00,132.35,132.48,131.99,132.34,9728.0,132.35,132.48,131.99,132.34,9728.0
2024-06-27 14:30:00,132.44,132.63,131.9,132.11,13397.0,132.44,132.63,131.9,132.11,13397.0
2024-06-27 15:00:00,132.19,132.55,132.11,132.43,14340.0,132.19,132.55,132.11,132.43,14340.0
2024-06-27 15:30:00,132.42,132.58,131.75,132.1,154823.0,132.42,132.58,131.75,132.1,154823.0
2024-06-28 09:30:00,132.47,133.93,131.95,132.61,10504.0,132.47,133.93,131.95,132.61,10504.0
2024-06-28 10:00:00,132.61,133.39,131.97,133.05,31353.0,132.61,133.39,131.97,133.05,31353.0
2024-06-28 10:30:00,133.1,133.39,133.08,133.38,5531.0,133.1,133.39,133.08,133.38,5531.0
2024-06-28 11:00:00,133.24,133.69,132.95,133.69,13400.0,133.24,133.69,132.95,133.69,13400.0
2024-06-28 11:30:00,133.48,133.53,132.89,133.31,6723.0,133.48,133.53,132.89,133.31,6723.0
2024-06-28 12:00:00,133.27,133.41,132.71,133.11,7249.0,133.27,133.41,132.71,133.11,7249.0
2024-06-28 12:30:00,133.11,133.14,132.36,132.63,6170.0,133.11,133.14,132.36,132.63,6170.0
2024-06-28 13:00:00,132.57,132.87,132.57,132.59,5325.0,132.57,132.87,132.57,132.59,5325.0
2024-06-28 13:30:00,132.43,132.75,132.25,132.62,8845.0,132.43,132.75,132.25,132.62,8845.0
2024-06-28 14:00:00,132.75,132.75,132.42,132.43,11494.0,132.75,132.75,132.42,132.43,11494.0
2024-06-28 14:30:00,132.42,132.52,132.02,132.02,10200.0,132.42,132.52,132.02,132.02,10200.0
2024-06-28 15:00:00,131.97,132.13,131.7,132.12,19374.0,131.97,132.13,131.7,132.12,19374.0
2024-06-28 15:30:00,131.97,132.16,131.55,131.84,125120.0,131.97,132.16,131.55,131.84,125120.0
2024-07-01 09:30:00,131.46,132.81,130.24,130.46,30737.0,131.46,132.81,130.24,130.46,30737.0
2024-07-01 10:00:00,130.64,131.68,129.94,131.68,30081.0,130.64,131.68,129.94,131.68,30081.0
2024-07-01 10:30:00,131.64,131.64,130.54,131.18,7768.0,131.64,131.64,130.54,131.18,7768.0
2024-07-01 11:00:00,130.89,131.21,130.43,130.73,9987.0,130.89,131.21,130.43,130.73,9987.0
2024-07-01 11:30:00,130.72,131.09,130.61,131.0,6412.0,130.72,131.09,130.61,131.0,6412.0
2024-07-01 12:00:00,130.74,131.0,130.37,130.6,16332.0,130.74,131.0,130.37,130.6,16332.0
2024-07-01 12:30:00,130.67,130.88,130.4,130.61,8008.0,130.67,130.88,130.4,130.61,8008.0
2024-07-01 13:00:00,130.53,131.41,130.43,131.38,9269.0,130.53,131.41,130.43,131.38,9269.0
2024-07-01 13:30:00,131.12,131.55,130.91,131.27,9840.0,131.12,131.55,130.91,131.27,9840.0
2024-07-01 14:00:00,131.36,131.52,131.13,131.14,10064.0,131.36,131.52,131.13,131.14,10064.0
2024-07-01 14:30:00,131.1,131.12,130.78,130.84,6306.0,131.1,131.12,130.78,130.84,6306.0
2024-07-01 15:00:00,130.84,130.92,130.53,130.68,16811.0,130.84,130.92,130.53,130.68,16811.0
2024-07-01 15:30:00,130.67,132.14,130.52,132.0,91797.0,130.67,132.14,130.52,132.0,91797.0
2024-07-02 09:30:00,131.61,134.17,131.49,131.99,43742.0,131.61,134.17,131.49,131.99,43742.0
2024-07-02 10:00:00,132.07,132.2,131.19,131.53,10884.0,132.07,132.2,131.19,131.53,10884.0
2024-07-02 10:30:00,131.67,131.78,131.02,131.13,7114.0,131.67,131.78,131.02,131.13,7114.0
2024-07-02 11:00:00,131.35,131.5,130.71,130.84,5787.0,131.35,131.5,130.71,130.84,5787.0
2024-07-02 11:30:00,130.99,131.26,130.84,131.15,12367.0,130.99,131.26,130.84,131.15,12367.0
2024-07-02 12:00:00,131.15,131.21,130.62,131.2,10616.0,131.15,131.21,130.62,131.2,10616.0
2024-07-02 12:30:00,131.16,131.34,130.91,131.17,8746.0,131.16,131.34,130.91,131.17,8746.0
2024-07-02 13:00:00,131.09,131.49,130.89,131.36,4617.0,131.09,131.49,130.89,131.36,4617.0
2024-07-02 13:30:00,131.27,132.03,131.27,132.03,8007.0,131.27,132.03,131.27,132.03,8007.0
2024-07-02 14:00:00,132.08,132.31,131.53,131.81,25539.0,132.08,132.31,131.53,131.81,25539.0
2024-07-02 14:30:00,131.9,132.19,131.46,131.61,15756.0,131.9,132.19,131.46,131.61,15756.0
2024-07-02 15:00:00,131.58,132.29,131.55,132.16,14533.0,131.58,132.29,131.55,132.16,14533.0
2024-07-02 15:30:00,132.07,132.39,131.85,132.36,59119.0,132.07,132.39,131.85,132.36,59119.0
2024-07-03 09:30:00,132.97,133.5,131.44,132.83,22448.0,132.97,133.5,131.44,132.83,22448.0
2024-07-03 10:00:00,132.83,134.05,132.83,133.98,24845.0,132.83,134.05,132.83,133.98,24845.0
2024-07-03 10:30:00,133.84,133.85,132.83,133.7,41854.0,133.84,133.85,132.83,133.7,41854.0
2024-07-03 11:00:00,133.44,133.93,132.63,133.41,399547.0,133.44,133.93,132.63,133.41,399547.0
2024-07-03 11:30:00,133.41,133.41,131.83,133.29,65309.0,133.41,133.41,131.83,133.29,65309.0
2024-07-03 12:00:00,133.09,133.5,132.67,133.18,12899.0,133.09,133.5,132.67,133.18,12899.0
2024-07-03 12:30:00,133.16,133.61,132.12,132.13,66394.0,133.16,133.61,132.12,132.13,66394.0
2024-07-05 09:30:00,132.38,133.74,132.13,133.63,16872.0,132.38,133.74,132.13,133.63,16872.0
2024-07-05 10:00:00,133.64,133.97,132.79,133.16,10005.0,133.64,133.97,132.79,133.16,10005.0
2024-07-05 10:30:00,133.18,134.61,133.18,134.17,6243.0,133.18,134.61,133.18,134.17,6243.0
2024-07-05 11:00:00,134.14,134.69,134.04,134.69,4002.0,134.14,134.69,134.04,134.69,4002.0
2024-07-05 11:30:00,134.7,134.95,134.35,134.36,6355.0,134.7,134.95,134.35,134.36,6355.0
2024-07-05 12:00:00,134.39,134.53,134.11,134.38,4616.0,134.39,134.53,134.11,134.38,4616.0
2024-07-05 12:30:00,134.38,134.61,134.16,134.32,4200.0,134.38,134.61,134.16,134.32,4200.0
2024-07-05 13:00:00,134.32,134.43,133.77,134.43,5414.0,134.32,134.43,133.77,134.43,5414.0
2024-07-05 13:30:00,134.49,135.01,134.12,134.88,7565.0,134.49,135.01,134.12,134.88,7565.0
2024-07-05 14:00:00,134.95,134.95,134.31,134.34,5090.0,134.95,134.95,134.31,134.34,5090.0
2024-07-05 14:30:00,134.5,134.71,134.32,134.71,2300.0,134.5,134.71,134.32,134.71,2300.0
2024-07-05 15:00:00,134.58,134.6,134.05,134.43,9126.0,134.58,134.6,134.05,134.43,9126.0
2024-07-05 15:30:00,134.33,135.27,134.28,134.9,39711.0,134.33,135.27,134.28,134.9,39711.0
2024-07-08 09:30:00,134.76,135.8,133.82,134.58,10086.0,134.76,135.8,133.82,134.58,10086.0
2024-07-08 10:00:00,134.38,134.5,132.36,132.79,8974.0,134.38,134.5,132.36,132.79,8974.0
2024-07-08 10:30:00,132.56,133.15,132.14,133.14,6629.0,132.56,133.15,132.14,133.14,6629.0
2024-07-08 11:00:00,133.23,133.48,132.87,132.88,7065.0,133.23,133.48,132.87,132.88,7065.0
2024-07-08 11:30:00,132.85,133.31,132.5,133.16,6280.0,132.85,133.31,132.5,133.16,6280.0
2024-07-08 12:00:00,133.1,133.38,132.63,133.0,12837.0,133.1,133.38,132.63,133.0,12837.0
2024-07-08 12:30:00,132.88,133.85,132.74,133.77,9826.0,132.88,133.85,132.74,133.77,9826.0
2024-07-08 13:00:00,133.73,133.78,133.58,133.67,2303.0,133.73,133.78,133.58,133.67,2303.0
2024-07-08 13:30:00,133.75,133.92,133.67,133.69,6092.0,133.75,133.92,133.67,133.69,6092.0
2024-07-08 14:00:00,133.72,133.97,133.44,133.97,4880.0,133.72,133.97,133.44,133.97,4880.0
2024-07-08 14:30:00,133.91,134.03,133.5,133.65,10181.0,133.91,134.03,133.5,133.65,10181.0
2024-07-08 15:00:00,133.78,134.01,133.35,133.47,5172.0,133.78,134.01,133.35,133.47,5172.0
2024-07-08 15:30:00,133.54,133.64,133.24,133.32,35759.0,133.54,133.64,133.24,133.32,35759.0
2024-07-09 09:30:00,133.3,134.3,132.19,132.31,7679.0,133.3,134.3,132.19,132.31,7679.0
2024-07-09 10:00:00,132.33,133.0,131.73,132.75,15820.0,132.33,133.0,131.73,132.75,15820.0
2024-07-09 10:30:00,132.74,132.84,132.28,132.49,19772.0,132.74,132.84,132.28,132.49,19772.0
2024-07-09 11:00:00,132.59,132.89,132.04,132.68,23728.0,132.59,132.89,132.04,132.68,23728.0
2024-07-09 11:30:00,132.53,132.65,132.29,132.59,7118.0,132.53,132.65,132.29,132.59,7118.0
2024-07-09 12:00:00,132.59,133.29,132.46,133.17,6941.0,132.59,133.29,132.46,133.17,6941.0
2024-07-09 12:30:00,133.18,133.58,133.16,133.49,4024.0,133.18,133.58,133.16,133.49,4024.0
2024-07-09 13:00:00,133.51,134.11,133.51,134.11,8907.0,133.51,134.11,133.51,134.11,8907.0
2024-07-09 13:30:00,134.07,134.07,133.47,133.81,11211.0,134.07,134.07,133.47,133.81,11211.0
2024-07-09 14:00:00,133.71,133.82,133.18,133.47,9519.0,133.71,133.82,133.18,133.47,9519.0
2024-07-09 14:30:00,133.47,133.63,133.22,133.32,7769.0,133.47,133.63,133.22,133.32,7769.0
2024-07-09 15:00:00,133.26,133.98,133.08,133.96,16574.0,133.26,133.98,133.08,133.96,16574.0
2024-07-09 15:30:00,133.87,134.28,133.77,134.1,60970.0,133.87,134.28,133.77,134.1,60970.0
2024-07-10 09:30:00,134.32,135.49,133.98,135.49,14888.0,134.32,135.49,133.98,135.49,14888.0
2024-07-10 10:00:00,135.5,135.5,130.93,131.0,11432.0,135.5,135.5,130.93,131.0,11432.0
2024-07-10 10:30:00,131.08,131.44,130.57,130.92,4710.0,131.08,131.44,130.57,130.92,4710.0
2024-07-10 11:00:00,130.88,131.02,130.55,130.56,5714.0,130.88,131.02,130.55,130.56,5714.0
2024-07-10 11:30:00,130.65,130.87,130.51,130.62,6943.0,130.65,130.87,130.51,130.62,6943.0
2024-07-10 12:00:00,130.64,130.99,130.57,130.81,6480.0,130.64,130.99,130.57,130.81,6480.0
2024-07-10 12:30:00,130.85,131.39,130.84,131.31,10360.0,130.85,131.39,130.84,131.31,10360.0
2024-07-10 13:00:00,131.31,132.06,131.3,131.53,6296.0,131.31,132.06,131.3,131.53,6296.0
2024-07-10 13:30:00,131.5,131.67,131.29,131.66,6105.0,131.5,131.67,131.29,131.66,6105.0
2024-07-10 14:00:00,131.66,132.04,131.38,131.64,17396.0,131.66,132.04,131.38,131.64,17396.0
2024-07-10 14:30:00,131.67,132.27,131.61,132.19,13367.0,131.67,132.27,131.61,132.19,13367.0
2024-07-10 15:00:00,132.19,132.96,132.19,132.81,27127.0,132.19,132.96,132.19,132.81,27127.0
2024-07-10 15:30:00,132.81,132.96,132.32,132.85,66035.0,132.81,132.96,132.32,132.85,66035.0
2024-07-11 09:30:00,134.1,136.28,133.95,136.28,8235.0,134.1,136.28,133.95,136.28,8235.0
2024-07-11 10:00:00,136.24,136.54,135.47,136.16,6200.0,136.24,136.54,135.47,136.16,6200.0
2024-07-11 10:30:00,136.17,137.71,136.17,137.39,13225.0,136.17,137.71,136.17,137.39,13225.0
2024-07-11 11:00:00,137.44,138.16,136.51,136.51,14734.0,137.44,138.16,136.51,136.51,14734.0
2024-07-11 11:30:00,136.68,137.02,136.26,136.31,9002.0,136.68,137.02,136.26,136.31,9002.0
2024-07-11 12:00:00,136.37,136.46,135.62,136.16,7016.0,136.37,136.46,135.62,136.16,7016.0
2024-07-11 12:30:00,136.19,137.18,136.19,137.05,11186.0,136.19,137.18,136.19,137.05,11186.0
2024-07-11 13:00:00,137.03,137.78,137.03,137.39,20780.0,137.03,137.78,137.03,137.39,20780.0
2024-07-11 13:30:00,137.38,137.38,136.61,136.78,9435.0,137.38,137.38,136.61,136.78,9435.0
2024-07-11 14:00:00,136.77,136.91,136.3,136.41,8314.0,136.77,136.91,136.3,136.41,8314.0
2024-07-11 14:30:00,136.5,137.04,136.34,136.91,15533.0,136.5,137.04,136.34,136.91,15533.0
2024-07-11 15:00:00,136.9,137.05,136.13,136.33,15699.0,136.9,137.05,136.13,136.33,15699.0
2024-07-11 15:30:00,136.33,136.65,135.86,136.49,44088.0,136.33,136.65,135.86,136.49,44088.0
2024-07-12 09:30:00,137.51,138.55,137.34,137.78,8007.0,137.51,138.55,137.34,137.78,8007.0
2024-07-12 10:00:00,138.03,139.81,137.44,139.5,4328.0,138.03,139.81,137.44,139.5,4328.0
2024-07-12 10:30:00,139.96,140.33,138.97,139.18,9424.0,139.96,140.33,138.97,139.18,9424.0
2024-07-12 11:00:00,139.19,139.96,139.19,139.91,5079.0,139.19,139.96,139.19,139.91,5079.0
2024-07-12 11:30:00,139.88,139.95,139.24,139.7,13511.0,139.88,139.95,139.24,139.7,13511.0
2024-07-12 12:00:00,139.83,140.53,139.83,140.16,12151.0,139.83,140.53,139.83,140.16,12151.0
2024-07-12 12:30:00,139.83,140.99,139.78,140.62,6415.0,139.83,140.99,139.78,140.62,6415.0
2024-07-12 13:00:00,140.58,140.98,140.29,140.9,7249.0,140.58,140.98,140.29,140.9,7249.0
2024-07-12 13:30:00,140.81,141.09,140.53,140.71,8911.0,140.81,141.09,140.53,140.71,8911.0
2024-07-12 14:00:00,140.77,140.84,140.19,140.32,8828.0,140.77,140.84,140.19,140.32,8828.0
2024-07-12 14:30:00,140.21,140.55,139.81,140.55,9549.0,140.21,140.55,139.81,140.55,9549.0
2024-07-12 15:00:00,140.63,140.82,140.44,140.82,7640.0,140.63,140.82,140.44,140.82,7640.0
2024-07-12 15:30:00,140.88,141.19,140.02,140.04,64966.0,140.88,141.19,140.02,140.04,64966.0
2024-07-15 09:30:00,140.06,143.63,139.35,143.43,17919.0,140.06,143.63,139.35,143.43,17919.0
2024-07-15 10:00:00,143.43,146.03,143.35,144.72,47081.0,143.43,146.03,143.35,144.72,47081.0
2024-07-15 10:30:00,144.72,145.21,144.02,144.28,23123.0,144.72,145.21,144.02,144.28,23123.0
2024-07-15 11:00:00,144.15,145.48,144.12,145.31,8412.0,144.15,145.48,144.12,145.31,8412.0
2024-07-15 11:30:00,145.34,146.41,145.2,146.31,7648.0,145.34,146.41,145.2,146.31,7648.0
2024-07-15 12:00:00,146.32,146.38,145.74,145.75,18755.0,146.32,146.38,145.74,145.75,18755.0
2024-07-15 12:30:00,145.69,145.93,145.29,145.83,10305.0,145.69,145.93,145.29,145.83,10305.0
2024-07-15 13:00:00,145.81,146.3,145.53,145.71,15238.0,145.81,146.3,145.53,145.71,15238.0
2024-07-15 13:30:00,145.7,145.77,144.78,145.36,6968.0,145.7,145.77,144.78,145.36,6968.0
2024-07-15 14:00:00,145.27,145.8,145.17,145.34,18069.0,145.27,145.8,145.17,145.34,18069.0
2024-07-15 14:30:00,145.33,145.67,145.17,145.59,14537.0,145.33,145.67,145.17,145.59,14537.0
2024-07-15 15:00:00,145.6,146.63,145.6,146.57,13693.0,145.6,146.63,145.6,146.57,13693.0
2024-07-15 15:30:00,146.49,147.03,145.94,147.0,67251.0,146.49,147.03,145.94,147.0,67251.0
2024-07-16 09:30:00,146.93,149.75,146.93,149.5,8977.0,146.93,149.75,146.93,149.5,8977.0
2024-07-16 10:00:00,149.74,149.96,147.44,148.62,54755.0,149.74,149.96,147.44,148.62,54755.0
2024-07-16 10:30:00,148.73,150.33,148.52,150.31,12839.0,148.73,150.33,148.52,150.31,12839.0
2024-07-16 11:00:00,150.42,150.96,150.24,150.91,11537.0,150.42,150.96,150.24,150.91,11537.0
2024-07-16 11:30:00,150.72,150.75,149.68,150.5,10988.0,150.72,150.75,149.68,150.5,10988.0
2024-07-16 12:00:00,150.51,151.48,150.39,151.42,9739.0,150.51,151.48,150.39,151.42,9739.0
2024-07-16 12:30:00,151.42,151.68,151.13,151.45,7652.0,151.42,151.68,151.13,151.45,7652.0
2024-07-16 13:00:00,151.21,151.46,151.01,151.01,9032.0,151.21,151.46,151.01,151.01,9032.0
2024-07-16 13:30:00,151.05,151.83,151.04,151.37,12594.0,151.05,151.83,151.04,151.37,12594.0
2024-07-16 14:00:00,151.45,151.5,150.93,151.31,4560.0,151.45,151.5,150.93,151.31,4560.0
2024-07-16 14:30:00,151.32,151.54,151.15,151.45,7375.0,151.32,151.54,151.15,151.45,7375.0
2024-07-16 15:00:00,151.33,152.01,151.13,151.93,13479.0,151.33,152.01,151.13,151.93,13479.0
2024-07-16 15:30:00,151.92,152.12,150.72,150.72,92443.0,151.92,152.12,150.72,150.72,92443.0
2024-07-17 09:30:00,150.24,150.31,148.94,150.02,9414.0,150.24,150.31,148.94,150.02,9414.0
2024-07-17 10:00:00,150.02,150.02,148.63,149.63,39938.0,150.02,150.02,148.63,149.63,39938.0
2024-07-17 10:30:00,149.55,150.08,148.52,148.96,38895.0,149.55,150.08,148.52,148.96,38895.0
2024-07-17 11:00:00,148.99,151.22,148.99,151.02,18921.0,148.99,151.22,148.99,151.02,18921.0
2024-07-17 11:30:00,150.87,151.0,149.89,150.68,12546.0,150.87,151.0,149.89,150.68,12546.0
2024-07-17 12:00:00,150.81,150.81,149.74,149.9,18261.0,150.81,150.81,149.74,149.9,18261.0
2024-07-17 12:30:00,149.84,149.86,149.1,149.5,9375.0,149.84,149.86,149.1,149.5,9375.0
2024-07-17 13:00:00,149.5,150.1,149.36,150.1,4011.0,149.5,150.1,149.36,150.1,4011.0
2024-07-17 13:30:00,149.97,150.5,149.94,150.29,5040.0,149.97,150.5,149.94,150.29,5040.0
2024-07-17 14:00:00,150.28,150.31,149.81,150.08,6437.0,150.28,150.31,149.81,150.08,6437.0
2024-07-17 14:30:00,149.89,150.53,149.65,149.74,25348.0,149.89,150.53,149.65,149.74,25348.0
2024-07-17 15:00:00,149.72,150.39,149.72,150.31,7101.0,149.72,150.39,149.72,150.31,7101.0
2024-07-17 15:30:00,150.31,150.45,149.88,150.33,42659.0,150.31,150.45,149.88,150.33,42659.0
2024-07-18 09:30:00,150.02,150.76,149.35,150.0,9977.0,150.02,150.76,149.35,150.0,9977.0
2024-07-18 10:00:00,149.78,149.9,147.56,147.56,21364.0,149.78,149.9,147.56,147.56,21364.0
2024-07-18 10:30:00,147.88,147.89,146.43,146.93,10377.0,147.88,147.89,146.43,146.93,10377.0
2024-07-18 11:00:00,146.78,147.12,146.29,146.66,13217.0,146.78,147.12,146.29,146.66,13217.0
2024-07-18 11:30:00,146.56,146.57,145.05,145.36,20284.0,146.56,146.57,145.05,145.36,20284.0
2024-07-18 12:00:00,145.54,145.96,145.41,145.78,10007.0,145.54,145.96,145.41,145.78,10007.0
2024-07-18 12:30:00,145.69,145.82,145.32,145.76,5715.0,145.69,145.82,145.32,145.76,5715.0
2024-07-18 13:00:00,145.83,145.9,144.84,145.03,9353.0,145.83,145.9,144.84,145.03,9353.0
2024-07-18 13:30:00,144.89,144.93,143.9,144.0,5905.0,144.89,144.93,143.9,144.0,5905.0
2024-07-18 14:00:00,143.87,143.99,142.24,142.58,7557.0,143.87,143.99,142.24,142.58,7557.0
2024-07-18 14:30:00,142.4,142.44,141.2,141.69,13570.0,142.4,142.44,141.2,141.69,13570.0
2024-07-18 15:00:00,141.74,142.38,141.12,141.19,15393.0,141.74,142.38,141.12,141.19,15393.0
2024-07-18 15:30:00,141.11,141.51,140.55,140.95,44014.0,141.11,141.51,140.55,140.95,44014.0
2024-07-19 09:30:00,141.0,141.8,139.2,140.39,14949.0,141.0,141.8,139.2,140.39,14949.0
2024-07-19 10:00:00,140.25,141.01,139.94,140.14,11949.0,140.25,141.01,139.94,140.14,11949.0
2024-07-19 10:30:00,140.32,140.58,139.89,140.19,2345.0,140.32,140.58,139.89,140.19,2345.0
2024-07-19 11:00:00,140.03,140.03,138.83,139.11,4650.0,140.03,140.03,138.83,139.11,4650.0
2024-07-19 11:30:00,138.83,139.5,138.74,139.22,3187.0,138.83,139.5,138.74,139.22,3187.0
2024-07-19 12:00:00,139.38,140.45,139.37,139.39,4157.0,139.38,140.45,139.37,139.39,4157.0
2024-07-19 12:30:00,139.25,139.89,139.11,139.89,3631.0,139.25,139.89,139.11,139.89,3631.0
2024-07-19 13:00:00,139.91,140.13,139.61,140.11,4374.0,139.91,140.13,139.61,140.11,4374.0
2024-07-19 13:30:00,140.24,141.74,140.24,141.53,10344.0,140.24,141.74,140.24,141.53,10344.0
2024-07-19 14:00:00,141.53,142.13,141.52,142.13,12252.0,141.53,142.13,141.52,142.13,12252.0
2024-07-19 14:30:00,142.12,142.25,141.73,141.93,16636.0,142.12,142.25,141.73,141.93,16636.0
2024-07-19 15:00:00,142.07,143.03,142.07,142.9,11965.0,142.07,143.03,142.07,142.9,11965.0
2024-07-19 15:30:00,142.9,143.29,142.6,143.03,47071.0,142.9,143.29,142.6,143.03,47071.0
2024-07-22 09:30:00,143.34,143.89,140.54,140.95,17976.0,143.34,143.89,140.54,140.95,17976.0
2024-07-22 10:00:00,140.97,141.83,140.06,141.49,6406.0,140.97,141.83,140.06,141.49,6406.0
2024-07-22 10:30:00,141.59,143.66,141.09,143.66,7708.0,141.59,143.66,141.09,143.66,7708.0
2024-07-22 11:00:00,143.15,143.64,142.39,142.81,6547.0,143.15,143.64,142.39,142.81,6547.0
2024-07-22 11:30:00,142.82,143.58,142.48,143.13,5195.0,142.82,143.58,142.48,143.13,5195.0
2024-07-22 12:00:00,143.19,143.19,142.74,142.94,3972.0,143.19,143.19,142.74,142.94,3972.0
2024-07-22 12:30:00,142.81,143.34,142.6,143.25,2967.0,142.81,143.34,142.6,143.25,2967.0
2024-07-22 13:00:00,143.25,143.44,142.7,142.85,17671.0,143.25,143.44,142.7,142.85,17671.0
2024-07-22 13:30:00,142.74,143.23,142.65,143.15,10066.0,142.74,143.23,142.65,143.15,10066.0
2024-07-22 14:00:00,143.02,143.07,142.56,142.84,15859.0,143.02,143.07,142.56,142.84,15859.0
2024-07-22 14:30:00,142.92,143.04,142.53,142.72,8952.0,142.92,143.04,142.53,142.72,8952.0
2024-07-22 15:00:00,142.61,143.98,142.61,143.98,14088.0,142.61,143.98,142.61,143.98,14088.0
2024-07-22 15:30:00,143.92,144.03,143.51,143.56,14768.0,143.92,144.03,143.51,143.56,14768.0
2024-07-23 09:30:00,143.6,144.62,142.8,143.99,13030.0,143.6,144.62,142.8,143.99,13030.0
2024-07-23 10:00:00,144.1,145.55,143.94,144.94,7171.0,144.1,145.55,143.94,144.94,7171.0
2024-07-23 10:30:00,144.95,145.74,144.85,145.2,23423.0,144.95,145.74,144.85,145.2,23423.0
2024-07-23 11:00:00,145.28,146.08,145.28,145.69,12343.0,145.28,146.08,145.28,145.69,12343.0
2024-07-23 11:30:00,146.0,146.36,145.8,146.36,4242.0,146.0,146.36,145.8,146.36,4242.0
2024-07-23 12:00:00,146.45,146.55,145.78,146.25,5317.0,146.45,146.55,145.78,146.25,5317.0
2024-07-23 12:30:00,146.1,146.16,145.86,146.16,3015.0,146.1,146.16,145.86,146.16,3015.0
2024-07-23 13:00:00,146.1,146.67,146.0,146.38,6527.0,146.1,146.67,146.0,146.38,6527.0
2024-07-23 13:30:00,146.3,146.91,146.3,146.78,3200.0,146.3,146.91,146.3,146.78,3200.0
2024-07-23 14:00:00,146.73,147.64,146.73,147.54,6602.0,146.73,147.64,146.73,147.54,6602.0
2024-07-23 14:30:00,147.66,147.9,146.92,147.48,9144.0,147.66,147.9,146.92,147.48,9144.0
2024-07-23 15:00:00,147.38,147.38,146.17,146.91,13840.0,147.38,147.38,146.17,146.91,13840.0
2024-07-23 15:30:00,146.93,147.43,146.18,146.89,74839.0,146.93,147.43,146.18,146.89,74839.0
2024-07-24 09:30:00,145.97,147.33,143.76,143.85,7104.0,145.97,147.33,143.76,143.85,7104.0
2024-07-24 10:00:00,143.91,144.18,143.13,143.98,5440.0,143.91,144.18,143.13,143.98,5440.0
2024-07-24 10:30:00,143.75,144.92,143.73,144.45,3459.0,143.75,144.92,143.73,144.45,3459.0
2024-07-24 11:00:00,144.44,144.45,143.27,143.51,11480.0,144.44,144.45,143.27,143.51,11480.0
2024-07-24 11:30:00,143.41,143.98,143.25,143.28,3374.0,143.41,143.98,143.25,143.28,3374.0
2024-07-24 12:00:00,143.43,143.96,143.21,143.55,6961.0,143.43,143.96,143.21,143.55,6961.0
2024-07-24 12:30:00,143.55,143.68,142.06,142.83,9900.0,143.55,143.68,142.06,142.83,9900.0
2024-07-24 13:00:00,142.69,143.79,142.69,143.53,4582.0,142.69,143.79,142.69,143.53,4582.0
2024-07-24 13:30:00,143.41,144.22,143.41,144.22,4781.0,143.41,144.22,143.41,144.22,4781.0
2024-07-24 14:00:00,144.2,144.42,143.15,143.4,9142.0,144.2,144.42,143.15,143.4,9142.0
2024-07-24 14:30:00,143.42,143.54,142.62,142.85,9020.0,143.42,143.54,142.62,142.85,9020.0
2024-07-24 15:00:00,142.91,143.27,142.24,142.63,21673.0,142.91,143.27,142.24,142.63,21673.0
2024-07-24 15:30:00,142.51,143.09,141.8,142.34,30490.0,142.51,143.09,141.8,142.34,30490.0
2024-07-25 09:30:00,142.5,145.02,141.13,144.92,7705.0,142.5,145.02,141.13,144.92,7705.0
2024-07-25 10:00:00,144.25,145.76,144.25,145.24,5434.0,144.25,145.76,144.25,145.24,5434.0
2024-07-25 10:30:00,145.09,147.59,144.86,147.59,4220.0,145.09,147.59,144.86,147.59,4220.0
2024-07-25 11:00:00,147.59,148.5,147.59,147.94,8491.0,147.59,148.5,147.59,147.94,8491.0
2024-07-25 11:30:00,148.0,148.38,147.33,148.3,6126.0,148.0,148.38,147.33,148.3,6126.0
2024-07-25 12:00:00,148.14,149.16,148.02,149.16,1969.0,148.14,149.16,148.02,149.16,1969.0
2024-07-25 12:30:00,149.0,149.8,148.92,149.49,4855.0,149.0,149.8,148.92,149.49,4855.0
2024-07-25 13:00:00,149.72,150.26,149.32,149.36,5215.0,149.72,150.26,149.32,149.36,5215.0
2024-07-25 13:30:00,149.22,149.26,148.97,149.0,5260.0,149.22,149.26,148.97,149.0,5260.0
2024-07-25 14:00:00,149.08,149.24,148.6,148.6,4278.0,149.08,149.24,148.6,148.6,4278.0
2024-07-25 14:30:00,148.85,149.08,148.42,148.94,11178.0,148.85,149.08,148.42,148.94,11178.0
2024-07-25 15:00:00,148.91,149.5,148.49,149.38,12412.0,148.91,149.5,148.49,149.38,12412.0
2024-07-25 15:30:00,149.5,149.6,147.54,147.67,73428.0,149.5,149.6,147.54,147.67,73428.0
2024-07-26 09:30:00,149.77,149.77,148.85,149.4,5305.0,149.77,149.77,148.85,149.4,5305.0
2024-07-26 10:00:00,149.16,149.16,148.09,148.25,2339.0,149.16,149.16,148.09,148.25,2339.0
2024-07-26 10:30:00,148.25,148.25,147.32,147.58,3125.0,148.25,148.25,147.32,147.58,3125.0
2024-07-26 11:00:00,147.67,148.4,147.28,147.89,5952.0,147.67,148.4,147.28,147.89,5952.0
2024-07-26 11:30:00,147.96,148.7,147.74,148.56,10285.0,147.96,148.7,147.74,148.56,10285.0
2024-07-26 12:00:00,148.62,149.19,148.62,149.0,3000.0,148.62,149.19,148.62,149.0,3000.0
2024-07-26 12:30:00,148.94,149.53,148.71,149.41,4600.0,148.94,149.53,148.71,149.41,4600.0
2024-07-26 13:00:00,149.4,149.44,149.23,149.44,2400.0,149.4,149.44,149.23,149.44,2400.0
2024-07-26 13:30:00,149.32,149.55,149.0,149.55,4771.0,149.32,149.55,149.0,149.55,4771.0
2024-07-26 14:00:00,149.43,149.6,149.25,149.5,3139.0,149.43,149.6,149.25,149.5,3139.0
2024-07-26 14:30:00,149.32,149.58,149.01,149.44,10120.0,149.32,149.58,149.01,149.44,10120.0
2024-07-26 15:00:00,149.34,149.85,149.19,149.69,7597.0,149.34,149.85,149.19,149.69,7597.0
2024-07-26 15:30:00,149.58,150.07,149.22,149.51,39321.0,149.58,150.07,149.22,149.51,39321.0
2024-07-29 09:30:00,150.28,150.78,148.89,150.78,6908.0,150.28,150.78,148.89,150.78,6908.0
2024-07-29 10:00:00,150.76,150.88,148.99,149.41,8459.0,150.76,150.88,148.99,149.41,8459.0
2024-07-29 10:30:00,149.01,149.63,148.63,149.31,2700.0,149.01,149.63,148.63,149.31,2700.0
2024-07-29 11:00:00,149.47,149.58,148.98,149.49,3422.0,149.47,149.58,148.98,149.49,3422.0
2024-07-29 11:30:00,149.06,149.48,148.88,149.11,8167.0,149.06,149.48,148.88,149.11,8167.0
2024-07-29 12:00:00,149.29,149.64,148.7,149.57,9251.0,149.29,149.64,148.7,149.57,9251.0
2024-07-29 12:30:00,149.4,149.51,148.39,148.58,16389.0,149.4,149.51,148.39,148.58,16389.0
2024-07-29 13:00:00,148.58,148.58,147.69,147.71,4868.0,148.58,148.58,147.69,147.71,4868.0
2024-07-29 13:30:00,147.7,147.71,147.12,147.17,8804.0,147.7,147.71,147.12,147.17,8804.0
2024-07-29 14:00:00,147.18,147.39,146.82,147.05,15743.0,147.18,147.39,146.82,147.05,15743.0
2024-07-29 14:30:00,147.05,147.71,146.98,147.71,21862.0,147.05,147.71,146.98,147.71,21862.0
2024-07-29 15:00:00,147.7,148.09,147.46,147.62,12288.0,147.7,148.09,147.46,147.62,12288.0
2024-07-29 15:30:00,147.62,148.41,147.62,148.02,54517.0,147.62,148.41,147.62,148.02,54517.0
2024-07-30 09:30:00,147.81,150.92,147.81,150.48,27452.0,147.81,150.92,147.81,150.48,27452.0
2024-07-30 10:00:00,150.64,150.99,147.67,148.63,24943.0,150.64,150.99,147.67,148.63,24943.0
2024-07-30 10:30:00,148.56,148.73,147.92,148.27,18059.0,148.56,148.73,147.92,148.27,18059.0
2024-07-30 11:00:00,148.17,148.19,147.65,147.9,8316.0,148.17,148.19,147.65,147.9,8316.0
2024-07-30 11:30:00,147.91,147.98,147.33,147.54,2226.0,147.91,147.98,147.33,147.54,2226.0
2024-07-30 12:00:00,147.71,148.36,147.46,148.09,4760.0,147.71,148.36,147.46,148.09,4760.0
2024-07-30 12:30:00,148.2,148.41,147.7,147.83,10240.0,148.2,148.41,147.7,147.83,10240.0
2024-07-30 13:00:00,147.96,148.38,147.67,148.36,6988.0,147.96,148.38,147.67,148.36,6988.0
2024-07-30 13:30:00,148.37,148.6,148.07,148.31,18722.0,148.37,148.6,148.07,148.31,18722.0
2024-07-30 14:00:00,148.19,148.53,148.06,148.37,26755.0,148.19,148.53,148.06,148.37,26755.0
2024-07-30 14:30:00,148.39,148.77,148.05,148.18,24804.0,148.39,148.77,148.05,148.18,24804.0
2024-07-30 15:00:00,148.18,148.48,148.09,148.43,40473.0,148.18,148.48,148.09,148.43,40473.0
2024-07-30 15:30:00,148.42,149.43,148.14,148.55,78973.0,148.42,149.43,148.14,148.55,78973.0
2024-07-31 09:30:00,150.88,151.84,148.57,150.29,36377.0,150.88,151.84,148.57,150.29,36377.0
2024-07-31 10:00:00,150.26,152.01,149.99,151.72,99021.0,150.26,152.01,149.99,151.72,99021.0
2024-07-31 10:30:00,151.67,151.72,150.67,151.19,39752.0,151.67,151.72,150.67,151.19,39752.0
2024-07-31 11:00:00,151.19,152.09,150.81,151.94,21201.0,151.19,152.09,150.81,151.94,21201.0
2024-07-31 11:30:00,152.02,152.48,151.65,151.74,23933.0,152.02,152.48,151.65,151.74,23933.0
2024-07-31 12:00:00,151.87,152.75,151.87,152.5,8692.0,151.87,152.75,151.87,152.5,8692.0
2024-07-31 12:30:00,152.53,152.71,152.16,152.27,18510.0,152.53,152.71,152.16,152.27,18510.0
2024-07-31 13:00:00,152.27,153.33,152.1,153.03,15650.0,152.27,153.33,152.1,153.03,15650.0
2024-07-31 13:30:00,153.06,153.06,152.0,152.49,3230.0,153.06,153.06,152.0,152.49,3230.0
2024-07-31 14:00:00,152.24,153.06,151.73,152.85,25162.0,152.24,153.06,151.73,152.85,25162.0
2024-07-31 14:30:00,153.04,153.27,152.0,153.0,32816.0,153.04,153.27,152.0,153.0,32816.0
2024-07-31 15:00:00,153.0,153.15,151.32,151.61,40598.0,153.0,153.15,151.32,151.61,40598.0
2024-07-31 15:30:00,151.43,152.13,149.84,150.04,52865.0,151.43,152.13,149.84,150.04,52865.0
2024-08-01 09:30:00,150.59,155.94,150.59,154.03,54580.0,150.59,155.94,150.59,154.03,54580.0
2024-08-01 10:00:00,153.36,153.36,149.88,150.07,12431.0,153.36,153.36,149.88,150.07,12431.0
2024-08-01 10:30:00,150.39,150.42,147.59,147.85,19958.0,150.39,150.42,147.59,147.85,19958.0
2024-08-01 11:00:00,147.8,148.09,146.9,147.31,20235.0,147.8,148.09,146.9,147.31,20235.0
2024-08-01 11:30:00,147.24,148.1,146.79,147.88,21833.0,147.24,148.1,146.79,147.88,21833.0
2024-08-01 12:00:00,147.93,150.3,147.64,148.77,68725.0,147.93,150.3,147.64,148.77,68725.0
2024-08-01 12:30:00,148.69,148.71,147.74,147.74,7639.0,148.69,148.71,147.74,147.74,7639.0
2024-08-01 13:00:00,147.93,148.0,147.15,147.64,11778.0,147.93,148.0,147.15,147.64,11778.0
2024-08-01 13:30:00,147.69,147.84,146.51,147.84,75981.0,147.69,147.84,146.51,147.84,75981.0
2024-08-01 14:00:00,147.71,148.48,147.31,147.34,8340.0,147.71,148.48,147.31,147.34,8340.0
2024-08-01 14:30:00,147.37,147.95,147.13,147.91,14227.0,147.37,147.95,147.13,147.91,14227.0
2024-08-01 15:00:00,147.89,148.32,147.31,148.32,15621.0,147.89,148.32,147.31,148.32,15621.0
2024-08-01 15:30:00,148.2,148.48,147.51,148.24,40917.0,148.2,148.48,147.51,148.24,40917.0
2024-08-02 09:30:00,148.6,149.48,142.0,146.64,55650.0,148.6,149.48,142.0,146.64,55650.0
2024-08-02 10:00:00,146.56,149.66,146.25,148.08,20816.0,146.56,149.66,146.25,148.08,20816.0
2024-08-02 10:30:00,148.19,150.9,148.19,148.77,17748.0,148.19,150.9,148.19,148.77,17748.0
2024-08-02 11:00:00,149.31,151.59,149.13,150.11,16801.0,149.31,151.59,149.13,150.11,16801.0
2024-08-02 11:30:00,150.32,152.42,150.25,151.65,18312.0,150.32,152.42,150.25,151.65,18312.0
2024-08-02 12:00:00,151.47,152.57,150.91,152.54,11383.0,151.47,152.57,150.91,152.54,11383.0
2024-08-02 12:30:00,152.55,154.25,152.16,154.0,28731.0,152.55,154.25,152.16,154.0,28731.0
2024-08-02 13:00:00,154.0,156.76,153.81,156.76,57178.0,154.0,156.76,153.81,156.76,57178.0
2024-08-02 13:30:00,156.59,157.58,155.94,157.44,35314.0,156.59,157.58,155.94,157.44,35314.0
2024-08-02 14:00:00,157.29,157.89,156.39,157.89,37167.0,157.29,157.89,156.39,157.89,37167.0
2024-08-02 14:30:00,157.95,158.21,157.2,158.11,21272.0,157.95,158.21,157.2,158.11,21272.0
2024-08-02 15:00:00,158.11,159.3,158.1,158.7,54788.0,158.11,159.3,158.1,158.7,54788.0
2024-08-02 15:30:00,158.72,158.93,157.63,158.15,126745.0,158.72,158.93,157.63,158.15,126745.0
2024-08-05 09:30:00,156.32,156.32,148.72,149.71,27375.0,156.32,156.32,148.72,149.71,27375.0
2024-08-05 10:00:00,149.05,151.91,149.04,151.59,44085.0,149.05,151.91,149.04,151.59,44085.0
2024-08-05 10:30:00,151.66,154.91,151.47,152.86,40380.0,151.66,154.91,151.47,152.86,40380.0
2024-08-05 11:00:00,153.24,154.55,152.21,153.69,21050.0,153.24,154.55,152.21,153.69,21050.0
2024-08-05 11:30:00,153.92,154.85,152.69,154.85,19259.0,153.92,154.85,152.69,154.85,19259.0
2024-08-05 12:00:00,154.91,155.24,153.81,155.16,13674.0,154.91,155.24,153.81,155.16,13674.0
2024-08-05 12:30:00,155.14,155.91,152.77,153.31,19376.0,155.14,155.91,152.77,153.31,19376.0
2024-08-05 13:00:00,153.32,153.69,152.45,152.82,16004.0,153.32,153.69,152.45,152.82,16004.0
2024-08-05 13:30:00,152.8,153.08,152.08,153.08,18983.0,152.8,153.08,152.08,153.08,18983.0
2024-08-05 14:00:00,153.15,153.53,152.52,152.89,11731.0,153.15,153.53,152.52,152.89,11731.0
2024-08-05 14:30:00,153.33,153.34,151.93,152.47,49516.0,153.33,153.34,151.93,152.47,49516.0
2024-08-05 15:00:00,152.46,153.57,152.29,153.52,16543.0,152.46,153.57,152.29,153.52,16543.0
2024-08-05 15:30:00,153.65,154.85,152.73,153.01,73221.0,153.65,154.85,152.73,153.01,73221.0
2024-08-06 09:30:00,154.39,158.38,154.09,157.89,15673.0,154.39,158.38,154.09,157.89,15673.0
2024-08-06 10:00:00,157.51,157.98,156.22,157.14,30083.0,157.51,157.98,156.22,157.14,30083.0
2024-08-06 10:30:00,156.88,157.76,156.31,156.5,18800.0,156.88,157.76,156.31,156.5,18800.0
2024-08-06 11:00:00,156.39,156.86,153.55,153.79,19664.0,156.39,156.86,153.55,153.79,19664.0
2024-08-06 11:30:00,153.89,154.66,153.89,154.46,11579.0,153.89,154.66,153.89,154.46,11579.0
2024-08-06 12:00:00,154.45,154.45,153.12,153.26,12854.0,154.45,154.45,153.12,153.26,12854.0
2024-08-06 12:30:00,153.68,153.88,153.23,153.75,4373.0,153.68,153.88,153.23,153.75,4373.0
2024-08-06 13:00:00,153.9,154.14,153.5,154.03,14129.0,153.9,154.14,153.5,154.03,14129.0
2024-08-06 13:30:00,154.06,154.07,153.29,153.56,2100.0,154.06,154.07,153.29,153.56,2100.0
2024-08-06 14:00:00,153.54,154.32,153.14,154.02,6165.0,153.54,154.32,153.14,154.02,6165.0
2024-08-06 14:30:00,153.94,154.6,153.24,153.41,11937.0,153.94,154.6,153.24,153.41,11937.0
2024-08-06 15:00:00,153.27,153.3,151.87,152.41,12989.0,153.27,153.3,151.87,152.41,12989.0
2024-08-06 15:30:00,152.36,152.59,151.14,152.23,45406.0,152.36,152.59,151.14,152.23,45406.0
2024-08-07 09:30:00,153.65,153.87,151.44,153.15,38033.0,153.65,153.87,151.44,153.15,38033.0
2024-08-07 10:00:00,153.15,155.55,152.66,155.23,10950.0,153.15,155.55,152.66,155.23,10950.0
2024-08-07 10:30:00,155.43,156.23,155.43,156.1,7971.0,155.43,156.23,155.43,156.1,7971.0
2024-08-07 11:00:00,156.22,157.14,155.46,157.14,7839.0,156.22,157.14,155.46,157.14,7839.0
2024-08-07 11:30:00,156.87,157.08,156.04,157.08,8895.0,156.87,157.08,156.04,157.08,8895.0
2024-08-07 12:00:00,157.06,157.19,156.46,156.84,9964.0,157.06,157.19,156.46,156.84,9964.0
2024-08-07 12:30:00,156.83,156.83,155.6,156.11,4464.0,156.83,156.83,155.6,156.11,4464.0
2024-08-07 13:00:00,156.13,156.13,154.35,155.4,5827.0,156.13,156.13,154.35,155.4,5827.0
2024-08-07 13:30:00,155.08,155.88,153.67,153.79,6571.0,155.08,155.88,153.67,153.79,6571.0
2024-08-07 14:00:00,153.72,154.25,153.25,153.62,11774.0,153.72,154.25,153.25,153.62,11774.0
2024-08-07 14:30:00,153.2,153.36,152.68,152.68,11298.0,153.2,153.36,152.68,152.68,11298.0
2024-08-07 15:00:00,152.97,153.63,152.45,152.97,10511.0,152.97,153.63,152.45,152.97,10511.0
2024-08-07 15:30:00,152.97,153.25,151.88,152.24,86525.0,152.97,153.25,151.88,152.24,86525.0
2024-08-08 09:30:00,153.86,154.73,152.72,153.77,8233.0,153.86,154.73,152.72,153.77,8233.0
2024-08-08 10:00:00,153.86,155.33,153.85,155.33,5368.0,153.86,155.33,153.85,155.33,5368.0
2024-08-08 10:30:00,155.4,155.58,154.44,154.93,6733.0,155.4,155.58,154.44,154.93,6733.0
2024-08-08 11:00:00,154.55,156.09,154.48,156.09,4757.0,154.55,156.09,154.48,156.09,4757.0
2024-08-08 11:30:00,155.78,155.78,155.1,155.56,3765.0,155.78,155.78,155.1,155.56,3765.0
2024-08-08 12:00:00,155.5,155.82,155.43,155.47,7097.0,155.5,155.82,155.43,155.47,7097.0
2024-08-08 12:30:00,155.5,155.5,154.91,154.99,3641.0,155.5,155.5,154.91,154.99,3641.0
2024-08-08 13:00:00,154.94,155.53,154.58,155.52,2272.0,154.94,155.53,154.58,155.52,2272.0
2024-08-08 13:30:00,155.96,155.98,155.5,155.84,4891.0,155.96,155.98,155.5,155.84,4891.0
2024-08-08 14:00:00,155.93,156.33,155.5,156.19,16448.0,155.93,156.33,155.5,156.19,16448.0
2024-08-08 14:30:00,156.44,156.6,156.14,156.39,4124.0,156.44,156.6,156.14,156.39,4124.0
2024-08-08 15:00:00,156.35,157.28,156.2,157.08,10442.0,156.35,157.28,156.2,157.08,10442.0
2024-08-08 15:30:00,157.06,157.46,156.7,156.86,42723.0,157.06,157.46,156.7,156.86,42723.0
2024-08-09 09:30:00,156.62,157.82,156.2,156.7,10538.0,156.62,157.82,156.2,156.7,10538.0
2024-08-09 10:00:00,156.55,157.15,154.89,155.64,5355.0,156.55,157.15,154.89,155.64,5355.0
2024-08-09 10:30:00,155.61,156.01,154.89,155.4,9262.0,155.61,156.01,154.89,155.4,9262.0
2024-08-09 11:00:00,155.54,156.23,155.54,155.92,5910.0,155.54,156.23,155.54,155.92,5910.0
2024-08-09 11:30:00,155.63,155.78,154.45,154.46,3307.0,155.63,155.78,154.45,154.46,3307.0
2024-08-09 12:00:00,154.71,154.71,154.12,154.3,3234.0,154.71,154.71,154.12,154.3,3234.0
2024-08-09 12:30:00,154.51,154.76,154.21,154.22,4858.0,154.51,154.76,154.21,154.22,4858.0
2024-08-09 13:00:00,154.19,155.51,154.02,155.3,20715.0,154.19,155.51,154.02,155.3,20715.0
2024-08-09 13:30:00,155.43,155.93,155.23,155.34,3974.0,155.43,155.93,155.23,155.34,3974.0
2024-08-09 14:00:00,155.37,155.53,154.5,154.85,8880.0,155.37,155.53,154.5,154.85,8880.0
2024-08-09 14:30:00,154.83,154.92,153.94,154.11,4092.0,154.83,154.92,153.94,154.11,4092.0
2024-08-09 15:00:00,154.15,154.57,154.06,154.29,5663.0,154.15,154.57,154.06,154.29,5663.0
2024-08-09 15:30:00,154.39,155.32,153.97,154.76,35158.0,154.39,155.32,153.97,154.76,35158.0
2024-08-12 09:30:00,155.26,155.3,152.97,153.37,4680.0,155.26,155.3,152.97,153.37,4680.0
2024-08-12 10:00:00,153.16,153.36,152.24,152.59,6176.0,153.16,153.36,152.24,152.59,6176.0
2024-08-12 10:30:00,152.89,153.44,152.25,153.44,5234.0,152.89,153.44,152.25,153.44,5234.0
2024-08-12 11:00:00,153.63,153.63,150.94,150.95,11345.0,153.63,153.63,150.94,150.95,11345.0
2024-08-12 11:30:00,151.38,151.93,150.86,151.93,2007.0,151.38,151.93,150.86,151.93,2007.0
2024-08-12 12:00:00,151.94,152.11,151.16,151.68,6606.0,151.94,152.11,151.16,151.68,6606.0
2024-08-12 12:30:00,151.71,152.28,151.33,151.99,6265.0,151.71,152.28,151.33,151.99,6265.0
2024-08-12 13:00:00,151.95,151.97,151.37,151.38,6563.0,151.95,151.97,151.37,151.38,6563.0
2024-08-12 13:30:00,151.79,151.96,151.39,151.58,6915.0,151.79,151.96,151.39,151.58,6915.0
2024-08-12 14:00:00,151.52,151.52,150.48,150.5,11223.0,151.52,151.52,150.48,150.5,11223.0
2024-08-12 14:30:00,150.5,150.79,150.18,150.53,5769.0,150.5,150.79,150.18,150.53,5769.0
2024-08-12 15:00:00,150.44,150.69,150.24,150.52,7036.0,150.44,150.69,150.24,150.52,7036.0
2024-08-12 15:30:00,150.32,150.47,149.96,150.22,42498.0,150.32,150.47,149.96,150.22,42498.0
2024-08-13 09:30:00,150.8,150.8,146.02,146.59,43716.0,150.8,150.8,146.02,146.59,43716.0
2024-08-13 10:00:00,146.34,148.08,146.03,147.18,27204.0,146.34,148.08,146.03,147.18,27204.0
2024-08-13 10:30:00,147.69,149.74,147.24,149.59,40953.0,147.69,149.74,147.24,149.59,40953.0
2024-08-13 11:00:00,149.59,149.67,148.75,148.81,16040.0,149.59,149.67,148.75,148.81,16040.0
2024-08-13 11:30:00,148.78,149.84,148.69,148.78,37090.0,148.78,149.84,148.69,148.78,37090.0
2024-08-13 12:00:00,148.67,149.23,148.58,148.65,11509.0,148.67,149.23,148.58,148.65,11509.0
2024-08-13 12:30:00,148.73,151.65,148.73,151.06,28351.0,148.73,151.65,148.73,151.06,28351.0
2024-08-13 13:00:00,150.9,151.78,150.59,150.62,19035.0,150.9,151.78,150.59,150.62,19035.0
2024-08-13 13:30:00,150.81,151.06,150.43,150.93,16007.0,150.81,151.06,150.43,150.93,16007.0
2024-08-13 14:00:00,150.93,150.93,150.22,150.79,30969.0,150.93,150.93,150.22,150.79,30969.0
2024-08-13 14:30:00,150.84,151.3,150.45,150.97,13360.0,150.84,151.3,150.45,150.97,13360.0
2024-08-13 15:00:00,150.86,151.22,150.6,151.0,31404.0,150.86,151.22,150.6,151.0,31404.0
2024-08-13 15:30:00,150.87,151.12,149.94,149.95,97266.0,150.87,151.12,149.94,149.95,97266.0
2024-08-14 09:30:00,149.78,150.02,148.21,149.5,8079.0,149.78,150.02,148.21,149.5,8079.0
2024-08-14 10:00:00,149.15,149.5,148.29,148.59,14610.0,149.15,149.5,148.29,148.59,14610.0
2024-08-14 10:30:00,148.41,148.97,148.03,148.94,6778.0,148.41,148.97,148.03,148.94,6778.0
2024-08-14 11:00:00,148.95,150.39,148.95,149.94,38225.0,148.95,150.39,148.95,149.94,38225.0
2024-08-14 11:30:00,149.92,151.0,149.89,151.0,12672.0,149.92,151.0,149.89,151.0,12672.0
2024-08-14 12:00:00,150.95,151.67,150.4,150.4,11870.0,150.95,151.67,150.4,150.4,11870.0
2024-08-14 12:30:00,150.27,150.78,149.98,150.69,5072.0,150.27,150.78,149.98,150.69,5072.0
2024-08-14 13:00:00,150.58,150.8,150.37,150.72,5746.0,150.58,150.8,150.37,150.72,5746.0
2024-08-14 13:30:00,150.74,152.23,150.74,151.66,9550.0,150.74,152.23,150.74,151.66,9550.0
2024-08-14 14:00:00,151.67,151.99,151.23,151.71,6933.0,151.67,151.99,151.23,151.71,6933.0
2024-08-14 14:30:00,151.74,151.89,150.85,150.94,4916.0,151.74,151.89,150.85,150.94,4916.0
2024-08-14 15:00:00,150.93,151.35,150.31,150.79,15569.0,150.93,151.35,150.31,150.79,15569.0
2024-08-14 15:30:00,150.66,151.53,150.35,151.43,32477.0,150.66,151.53,150.35,151.43,32477.0
2024-08-15 09:30:00,153.21,155.88,153.21,154.01,11135.0,153.21,155.88,153.21,154.01,11135.0
2024-08-15 10:00:00,154.1,154.48,153.73,154.12,6766.0,154.1,154.48,153.73,154.12,6766.0
2024-08-15 10:30:00,154.22,154.55,153.84,154.47,7333.0,154.22,154.55,153.84,154.47,7333.0
2024-08-15 11:00:00,154.46,155.35,154.34,154.87,10875.0,154.46,155.35,154.34,154.87,10875.0
2024-08-15 11:30:00,154.84,155.15,154.66,155.03,4619.0,154.84,155.15,154.66,155.03,4619.0
2024-08-15 12:00:00,155.08,155.08,154.74,154.88,9828.0,155.08,155.08,154.74,154.88,9828.0
2024-08-15 12:30:00,154.88,155.02,154.41,154.49,4669.0,154.88,155.02,154.41,154.49,4669.0
2024-08-15 13:00:00,154.51,154.69,154.41,154.69,3976.0,154.51,154.69,154.41,154.69,3976.0
2024-08-15 13:30:00,154.69,154.71,154.28,154.28,5333.0,154.69,154.71,154.28,154.28,5333.0
2024-08-15 14:00:00,154.23,154.24,153.82,153.82,4189.0,154.23,154.24,153.82,153.82,4189.0
2024-08-15 14:30:00,153.95,154.21,153.67,154.07,9419.0,153.95,154.21,153.67,154.07,9419.0
2024-08-15 15:00:00,153.91,154.04,153.74,154.02,9570.0,153.91,154.04,153.74,154.02,9570.0
2024-08-15 15:30:00,154.02,156.15,154.02,156.07,71957.0,154.02,156.15,154.02,156.07,71957.0
2024-08-16 09:30:00,153.72,154.8,151.98,153.84,12738.0,153.72,154.8,151.98,153.84,12738.0
2024-08-16 10:00:00,153.95,155.53,152.65,153.61,7690.0,153.95,155.53,152.65,153.61,7690.0
2024-08-16 10:30:00,153.57,154.19,153.22,153.83,7749.0,153.57,154.19,153.22,153.83,7749.0
2024-08-16 11:00:00,153.94,155.48,153.7,155.28,7825.0,153.94,155.48,153.7,155.28,7825.0
2024-08-16 11:30:00,155.29,155.79,154.88,155.18,7356.0,155.29,155.79,154.88,155.18,7356.0
2024-08-16 12:00:00,155.38,155.38,154.65,154.81,4896.0,155.38,155.38,154.65,154.81,4896.0
2024-08-16 12:30:00,154.8,154.9,154.38,154.9,6849.0,154.8,154.9,154.38,154.9,6849.0
2024-08-16 13:00:00,154.77,154.83,154.19,154.46,6318.0,154.77,154.83,154.19,154.46,6318.0
2024-08-16 13:30:00,154.62,154.62,153.88,154.25,5417.0,154.62,154.62,153.88,154.25,5417.0
2024-08-16 14:00:00,154.25,154.36,153.46,153.9,3199.0,154.25,154.36,153.46,153.9,3199.0
2024-08-16 14:30:00,153.94,154.12,153.73,154.05,4588.0,153.94,154.12,153.73,154.05,4588.0
2024-08-16 15:00:00,154.1,154.22,153.31,153.31,12499.0,154.1,154.22,153.31,153.31,12499.0
2024-08-16 15:30:00,153.31,154.0,153.23,153.67,20410.0,153.31,154.0,153.23,153.67,20410.0
2024-08-19 09:30:00,153.19,153.99,152.5,152.89,12634.0,153.19,153.99,152.5,152.89,12634.0
2024-08-19 10:00:00,152.76,153.44,152.29,152.82,12222.0,152.76,153.44,152.29,152.82,12222.0
2024-08-19 10:30:00,153.06,153.59,152.85,153.31,6571.0,153.06,153.59,152.85,153.31,6571.0
2024-08-19 11:00:00,153.25,153.49,152.5,153.01,6902.0,153.25,153.49,152.5,153.01,6902.0
2024-08-19 11:30:00,153.01,153.22,152.22,152.35,7569.0,153.01,153.22,152.22,152.35,7569.0
2024-08-19 12:00:00,152.27,152.61,151.92,152.08,6037.0,152.27,152.61,151.92,152.08,6037.0
2024-08-19 12:30:00,152.22,152.22,151.54,151.54,3200.0,152.22,152.22,151.54,151.54,3200.0
2024-08-19 13:00:00,151.63,151.64,151.29,151.48,8138.0,151.63,151.64,151.29,151.48,8138.0
2024-08-19 13:30:00,151.47,152.44,151.36,152.28,11283.0,151.47,152.44,151.36,152.28,11283.0
2024-08-19 14:00:00,152.17,152.17,151.56,151.68,5463.0,152.17,152.17,151.56,151.68,5463.0
2024-08-19 14:30:00,151.68,152.01,151.59,151.84,5599.0,151.68,152.01,151.59,151.84,5599.0
2024-08-19 15:00:00,151.84,152.12,151.71,151.97,6674.0,151.84,152.12,151.71,151.97,6674.0
2024-08-19 15:30:00,151.94,152.25,151.3,151.98,66229.0,151.94,152.25,151.3,151.98,66229.0
2024-08-20 09:30:00,151.39,152.35,151.01,151.15,14862.0,151.39,152.35,151.01,151.15,14862.0
2024-08-20 10:00:00,151.65,152.19,151.62,152.13,5911.0,151.65,152.19,151.62,152.13,5911.0
2024-08-20 10:30:00,152.22,152.91,152.22,152.66,4775.0,152.22,152.91,152.22,152.66,4775.0
2024-08-20 11:00:00,152.71,153.07,152.17,152.34,4781.0,152.71,153.07,152.17,152.34,4781.0
2024-08-20 11:30:00,152.31,152.91,152.31,152.77,2614.0,152.31,152.91,152.31,152.77,2614.0
2024-08-20 12:00:00,152.73,152.73,152.52,152.6,7795.0,152.73,152.73,152.52,152.6,7795.0
2024-08-20 12:30:00,152.72,153.07,152.57,152.58,4295.0,152.72,153.07,152.57,152.58,4295.0
2024-08-20 13:00:00,152.31,152.41,152.11,152.41,2022.0,152.31,152.41,152.11,152.41,2022.0
2024-08-20 13:30:00,152.34,152.84,152.12,152.73,6227.0,152.34,152.84,152.12,152.73,6227.0
2024-08-20 14:00:00,152.68,152.9,152.53,152.87,13648.0,152.68,152.9,152.53,152.87,13648.0
2024-08-20 14:30:00,152.89,153.07,152.76,152.83,5179.0,152.89,153.07,152.76,152.83,5179.0
2024-08-20 15:00:00,152.99,153.15,152.83,152.98,3857.0,152.99,153.15,152.83,152.98,3857.0
2024-08-20 15:30:00,153.03,153.1,152.09,152.14,22440.0,153.03,153.1,152.09,152.14,22440.0
2024-08-21 09:30:00,152.85,153.51,151.99,152.59,11217.0,152.85,153.51,151.99,152.59,11217.0
2024-08-21 10:00:00,152.55,153.13,152.11,153.13,11756.0,152.55,153.13,152.11,153.13,11756.0
2024-08-21 10:30:00,153.13,153.62,153.01,153.4,8151.0,153.13,153.62,153.01,153.4,8151.0
2024-08-21 11:00:00,153.22,154.38,153.22,154.37,9935.0,153.22,154.38,153.22,154.37,9935.0
2024-08-21 11:30:00,154.46,154.74,154.17,154.31,4520.0,154.46,154.74,154.17,154.31,4520.0
2024-08-21 12:00:00,154.34,154.73,154.33,154.47,3715.0,154.34,154.73,154.33,154.47,3715.0
2024-08-21 12:30:00,154.44,155.08,154.38,155.08,4516.0,154.44,155.08,154.38,155.08,4516.0
2024-08-21 13:00:00,155.2,155.51,155.01,155.4,6658.0,155.2,155.51,155.01,155.4,6658.0
2024-08-21 13:30:00,155.41,155.73,155.4,155.5,6793.0,155.41,155.73,155.4,155.5,6793.0
2024-08-21 14:00:00,155.5,155.64,154.86,154.99,6297.0,155.5,155.64,154.86,154.99,6297.0
2024-08-21 14:30:00,155.09,155.16,154.5,154.54,7394.0,155.09,155.16,154.5,154.54,7394.0
2024-08-21 15:00:00,154.65,154.79,154.01,154.73,8695.0,154.65,154.79,154.01,154.73,8695.0
2024-08-21 15:30:00,154.66,155.29,154.41,154.6,43737.0,154.66,155.29,154.41,154.6,43737.0
2024-08-22 09:30:00,154.63,155.3,153.22,153.65,10104.0,154.63,155.3,153.22,153.65,10104.0
2024-08-22 10:00:00,153.49,154.05,152.97,154.04,4566.0,153.49,154.05,152.97,154.04,4566.0
2024-08-22 10:30:00,154.17,154.17,152.9,153.39,2900.0,154.17,154.17,152.9,153.39,2900.0
2024-08-22 11:00:00,153.41,153.63,152.75,152.86,4188.0,153.41,153.63,152.75,152.86,4188.0
2024-08-22 11:30:00,152.63,153.1,151.84,152.96,5984.0,152.63,153.1,151.84,152.96,5984.0
2024-08-22 12:00:00,153.34,153.93,153.26,153.93,2925.0,153.34,153.93,153.26,153.93,2925.0
2024-08-22 12:30:00,153.85,153.91,152.89,153.25,12190.0,153.85,153.91,152.89,153.25,12190.0
2024-08-22 13:00:00,153.24,153.38,153.14,153.38,3608.0,153.24,153.38,153.14,153.38,3608.0
2024-08-22 13:30:00,153.39,153.46,152.22,152.3,4098.0,153.39,153.46,152.22,152.3,4098.0
2024-08-22 14:00:00,152.44,152.91,152.21,152.81,2300.0,152.44,152.91,152.21,152.81,2300.0
2024-08-22 14:30:00,152.78,152.92,152.41,152.41,4840.0,152.78,152.92,152.41,152.41,4840.0
2024-08-22 15:00:00,152.55,152.95,152.55,152.8,4751.0,152.55,152.95,152.55,152.8,4751.0
2024-08-22 15:30:00,152.84,153.3,152.12,153.0,37936.0,152.84,153.3,152.12,153.0,37936.0
2024-08-23 09:30:00,154.17,154.5,153.56,154.03,8372.0,154.17,154.5,153.56,154.03,8372.0
2024-08-23 10:00:00,154.01,156.0,153.89,155.96,10085.0,154.01,156.0,153.89,155.96,10085.0
2024-08-23 10:30:00,155.4,156.05,154.88,155.8,9444.0,155.4,156.05,154.88,155.8,9444.0
2024-08-23 11:00:00,155.8,156.85,155.8,156.72,13238.0,155.8,156.85,155.8,156.72,13238.0
2024-08-23 11:30:00,156.78,156.78,155.5,155.92,9122.0,156.78,156.78,155.5,155.92,9122.0
2024-08-23 12:00:00,155.97,156.42,155.66,156.27,5427.0,155.97,156.42,155.66,156.27,5427.0
2024-08-23 12:30:00,156.41,156.69,156.17,156.53,4607.0,156.41,156.69,156.17,156.53,4607.0
2024-08-23 13:00:00,156.54,157.11,156.37,157.11,8676.0,156.54,157.11,156.37,157.11,8676.0
2024-08-23 13:30:00,157.1,157.24,156.76,157.24,3483.0,157.1,157.24,156.76,157.24,3483.0
2024-08-23 14:00:00,156.96,157.29,156.78,157.29,4180.0,156.96,157.29,156.78,157.29,4180.0
2024-08-23 14:30:00,157.25,157.36,157.01,157.16,3660.0,157.25,157.36,157.01,157.16,3660.0
2024-08-23 15:00:00,157.0,157.58,157.0,157.3,7629.0,157.0,157.58,157.0,157.3,7629.0
2024-08-23 15:30:00,157.24,157.24,156.2,156.49,29582.0,157.24,157.24,156.2,156.49,29582.0
2024-08-26 09:30:00,157.31,158.7,156.81,157.97,16885.0,157.31,158.7,156.81,157.97,16885.0
2024-08-26 10:00:00,158.1,159.36,158.0,159.04,10388.0,158.1,159.36,158.0,159.04,10388.0
2024-08-26 10:30:00,159.02,159.75,159.0,159.26,9574.0,159.02,159.75,159.0,159.26,9574.0
2024-08-26 11:00:00,159.39,159.57,158.99,159.08,6387.0,159.39,159.57,158.99,159.08,6387.0
2024-08-26 11:30:00,159.2,160.4,159.02,160.17,9786.0,159.2,160.4,159.02,160.17,9786.0
2024-08-26 12:00:00,160.1,161.01,159.97,161.01,8804.0,160.1,161.01,159.97,161.01,8804.0
2024-08-26 12:30:00,160.97,161.44,160.6,161.14,12390.0,160.97,161.44,160.6,161.14,12390.0
2024-08-26 13:00:00,161.25,161.54,161.14,161.43,10529.0,161.25,161.54,161.14,161.43,10529.0
2024-08-26 13:30:00,161.41,161.61,160.89,160.96,14632.0,161.41,161.61,160.89,160.96,14632.0
2024-08-26 14:00:00,161.05,161.1,160.58,161.1,7171.0,161.05,161.1,160.58,161.1,7171.0
2024-08-26 14:30:00,161.15,161.52,161.05,161.51,10335.0,161.15,161.52,161.05,161.51,10335.0
2024-08-26 15:00:00,161.58,161.98,161.28,161.76,13826.0,161.58,161.98,161.28,161.76,13826.0
2024-08-26 15:30:00,161.67,162.0,160.8,161.23,53630.0,161.67,162.0,160.8,161.23,53630.0
2024-08-27 09:30:00,159.79,160.35,157.57,157.58,13106.0,159.79,160.35,157.57,157.58,13106.0
2024-08-27 10:00:00,157.66,158.78,157.01,158.67,12050.0,157.66,158.78,157.01,158.67,12050.0
2024-08-27 10:30:00,158.93,160.01,158.88,159.03,12358.0,158.93,160.01,158.88,159.03,12358.0
2024-08-27 11:00:00,159.03,159.34,158.48,158.77,7543.0,159.03,159.34,158.48,158.77,7543.0
2024-08-27 11:30:00,158.75,158.81,158.1,158.81,7455.0,158.75,158.81,158.1,158.81,7455.0
2024-08-27 12:00:00,158.75,159.07,158.46,158.75,8919.0,158.75,159.07,158.46,158.75,8919.0
2024-08-27 12:30:00,158.72,159.04,158.62,158.91,8725.0,158.72,159.04,158.62,158.91,8725.0
2024-08-27 13:00:00,158.91,159.57,158.91,159.56,8243.0,158.91,159.57,158.91,159.56,8243.0
2024-08-27 13:30:00,159.6,159.68,159.28,159.43,11657.0,159.6,159.68,159.28,159.43,11657.0
2024-08-27 14:00:00,159.36,159.86,159.35,159.78,7266.0,159.36,159.86,159.35,159.78,7266.0
2024-08-27 14:30:00,159.73,160.28,159.63,160.2,5727.0,159.73,160.28,159.63,160.2,5727.0
2024-08-27 15:00:00,160.26,160.92,160.11,160.83,9391.0,160.26,160.92,160.11,160.83,9391.0
2024-08-27 15:30:00,160.82,161.74,160.51,161.72,45545.0,160.82,161.74,160.51,161.72,45545.0
2024-08-28 09:30:00,162.02,163.37,160.06,162.92,10215.0,162.02,163.37,160.06,162.92,10215.0
2024-08-28 10:00:00,162.66,164.44,162.63,163.86,16547.0,162.66,164.44,162.63,163.86,16547.0
2024-08-28 10:30:00,163.9,164.26,163.05,163.89,20502.0,163.9,164.26,163.05,163.89,20502.0
2024-08-28 11:00:00,163.77,163.77,162.08,162.4,120762.0,163.77,163.77,162.08,162.4,120762.0
2024-08-28 11:30:00,162.34,162.91,161.97,162.57,10970.0,162.34,162.91,161.97,162.57,10970.0
2024-08-28 12:00:00,162.59,163.53,160.55,160.64,50680.0,162.59,163.53,160.55,160.64,50680.0
2024-08-28 12:30:00,160.62,162.24,160.62,162.05,11643.0,160.62,162.24,160.62,162.05,11643.0
2024-08-28 13:00:00,162.16,162.58,160.78,161.02,12469.0,162.16,162.58,160.78,161.02,12469.0
2024-08-28 13:30:00,161.07,161.47,159.42,159.63,29667.0,161.07,161.47,159.42,159.63,29667.0
2024-08-28 14:00:00,159.43,159.79,159.11,159.78,9115.0,159.43,159.79,159.11,159.78,9115.0
2024-08-28 14:30:00,159.82,160.28,159.78,160.17,33983.0,159.82,160.28,159.78,160.17,33983.0
2024-08-28 15:00:00,160.33,161.0,159.99,161.0,12050.0,160.33,161.0,159.99,161.0,12050.0
2024-08-28 15:30:00,161.0,161.33,160.84,161.15,48395.0,161.0,161.33,160.84,161.15,48395.0
2024-08-29 09:30:00,162.14,162.42,161.13,162.42,5625.0,162.14,162.42,161.13,162.42,5625.0
2024-08-29 10:00:00,162.33,163.98,162.0,163.19,8768.0,162.33,163.98,162.0,163.19,8768.0
2024-08-29 10:30:00,163.19,163.42,162.78,163.03,4450.0,163.19,163.42,162.78,163.03,4450.0
2024-08-29 11:00:00,162.89,163.09,162.72,162.94,4000.0,162.89,163.09,162.72,162.94,4000.0
2024-08-29 11:30:00,163.06,163.51,162.29,162.79,4093.0,163.06,163.51,162.29,162.79,4093.0
2024-08-29 12:00:00,162.73,163.74,162.71,163.74,3229.0,162.73,163.74,162.71,163.74,3229.0
2024-08-29 12:30:00,163.78,164.2,163.68,164.2,3212.0,163.78,164.2,163.68,164.2,3212.0
2024-08-29 13:00:00,164.22,164.22,163.67,163.95,3498.0,164.22,164.22,163.67,163.95,3498.0
2024-08-29 13:30:00,163.99,164.4,163.79,164.25,3112.0,163.99,164.4,163.79,164.25,3112.0
2024-08-29 14:00:00,164.19,164.51,163.86,164.48,5084.0,164.19,164.51,163.86,164.48,5084.0
2024-08-29 14:30:00,164.47,164.47,163.26,163.55,7887.0,164.47,164.47,163.26,163.55,7887.0
2024-08-29 15:00:00,163.57,163.59,163.18,163.38,6190.0,163.57,163.59,163.18,163.38,6190.0
2024-08-29 15:30:00,163.37,163.52,162.05,162.26,55408.0,163.37,163.52,162.05,162.26,55408.0
2024-08-30 09:30:00,161.43,163.84,161.43,162.82,11603.0,161.43,163.84,161.43,162.82,11603.0
2024-08-30 10:00:00,162.83,163.38,161.12,161.43,19674.0,162.83,163.38,161.12,161.43,19674.0
2024-08-30 10:30:00,161.65,161.7,160.93,161.42,15576.0,161.65,161.7,160.93,161.42,15576.0
2024-08-30 11:00:00,161.42,161.63,160.0,160.0,8615.0,161.42,161.63,160.0,160.0,8615.0
2024-08-30 11:30:00,159.98,160.22,159.45,159.98,11357.0,159.98,160.22,159.45,159.98,11357.0
2024-08-30 12:00:00,159.82,160.02,159.49,159.49,11882.0,159.82,160.02,159.49,159.49,11882.0
2024-08-30 12:30:00,159.55,159.68,159.29,159.53,12074.0,159.55,159.68,159.29,159.53,12074.0
2024-08-30 13:00:00,159.51,159.83,159.17,159.77,7632.0,159.51,159.83,159.17,159.77,7632.0
2024-08-30 13:30:00,159.77,160.26,159.7,160.14,8914.0,159.77,160.26,159.7,160.14,8914.0
2024-08-30 14:00:00,160.1,161.33,160.09,160.96,14995.0,160.1,161.33,160.09,160.96,14995.0
2024-08-30 14:30:00,160.97,161.71,160.79,161.51,17286.0,160.97,161.71,160.79,161.51,17286.0
2024-08-30 15:00:00,161.61,161.97,161.26,161.95,19877.0,161.61,161.97,161.26,161.95,19877.0
2024-08-30 15:30:00,161.95,162.07,160.33,161.83,287508.0,161.95,162.07,160.33,161.83,287508.0
2024-09-03 09:30:00,160.88,164.3,160.37,162.28,12442.0,160.88,164.3,160.37,162.28,12442.0
2024-09-03 10:00:00,161.56,162.14,159.96,160.87,9419.0,161.56,162.14,159.96,160.87,9419.0
2024-09-03 10:30:00,160.88,161.76,160.61,161.57,16776.0,160.88,161.76,160.61,161.57,16776.0
2024-09-03 11:00:00,161.34,161.75,160.65,160.8,5056.0,161.34,161.75,160.65,160.8,5056.0
2024-09-03 11:30:00,160.84,161.29,160.72,161.09,6272.0,160.84,161.29,160.72,161.09,6272.0
2024-09-03 12:00:00,161.11,161.49,160.79,161.43,4009.0,161.11,161.49,160.79,161.43,4009.0
2024-09-03 12:30:00,161.42,161.55,160.8,160.84,3879.0,161.42,161.55,160.8,160.84,3879.0
2024-09-03 13:00:00,160.84,161.62,160.83,161.52,7358.0,160.84,161.62,160.83,161.52,7358.0
2024-09-03 13:30:00,161.5,161.82,161.36,161.43,8365.0,161.5,161.82,161.36,161.43,8365.0
2024-09-03 14:00:00,161.5,161.8,161.45,161.5,4784.0,161.5,161.8,161.45,161.5,4784.0
2024-09-03 14:30:00,161.53,162.12,161.43,162.08,8331.0,161.53,162.12,161.43,162.08,8331.0
2024-09-03 15:00:00,161.97,162.51,161.97,162.21,7765.0,161.97,162.51,161.97,162.21,7765.0
2024-09-03 15:30:00,162.4,162.64,161.81,162.64,66692.0,162.4,162.64,161.81,162.64,66692.0
2024-09-04 09:30:00,162.24,165.09,158.41,164.97,13018.0,162.24,165.09,158.41,164.97,13018.0
2024-09-04 10:00:00,164.55,164.8,163.14,163.35,7599.0,164.55,164.8,163.14,163.35,7599.0
2024-09-04 10:30:00,163.39,163.73,162.72,163.27,11722.0,163.39,163.73,162.72,163.27,11722.0
2024-09-04 11:00:00,163.11,163.26,161.72,161.81,8552.0,163.11,163.26,161.72,161.81,8552.0
2024-09-04 11:30:00,161.42,161.6,160.83,160.83,4205.0,161.42,161.6,160.83,160.83,4205.0
2024-09-04 12:00:00,160.92,160.92,159.91,159.94,3735.0,160.92,160.92,159.91,159.94,3735.0
2024-09-04 12:30:00,160.09,160.41,159.83,160.19,5824.0,160.09,160.41,159.83,160.19,5824.0
2024-09-04 13:00:00,160.19,160.35,159.92,159.92,5091.0,160.19,160.35,159.92,159.92,5091.0
2024-09-04 13:30:00,159.83,160.11,159.5,160.01,8953.0,159.83,160.11,159.5,160.01,8953.0
2024-09-04 14:00:00,160.03,160.92,159.91,160.92,8173.0,160.03,160.92,159.91,160.92,8173.0
2024-09-04 14:30:00,160.81,160.92,160.16,160.17,7398.0,160.81,160.92,160.16,160.17,7398.0
2024-09-04 15:00:00,160.12,160.55,159.83,160.26,12558.0,160.12,160.55,159.83,160.26,12558.0
2024-09-04 15:30:00,160.17,160.68,159.58,160.48,47514.0,160.17,160.68,159.58,160.48,47514.0
2024-09-05 09:30:00,154.51,156.45,153.65,154.76,37768.0,154.51,156.45,153.65,154.76,37768.0
2024-09-05 10:00:00,155.39,156.5,154.77,155.85,12676.0,155.39,156.5,154.77,155.85,12676.0
2024-09-05 10:30:00,155.94,156.37,154.6,155.42,9004.0,155.94,156.37,154.6,155.42,9004.0
2024-09-05 11:00:00,155.46,155.78,154.47,154.87,4768.0,155.46,155.78,154.47,154.87,4768.0
2024-09-05 11:30:00,154.96,155.35,154.49,155.34,5208.0,154.96,155.35,154.49,155.34,5208.0
2024-09-05 12:00:00,155.39,155.39,154.5,155.05,4258.0,155.39,155.39,154.5,155.05,4258.0
2024-09-05 12:30:00,155.08,155.19,154.55,155.06,8745.0,155.08,155.19,154.55,155.06,8745.0
2024-09-05 13:00:00,155.09,155.79,155.09,155.58,6111.0,155.09,155.79,155.09,155.58,6111.0
2024-09-05 13:30:00,155.56,156.5,155.47,156.26,12769.0,155.56,156.5,155.47,156.26,12769.0
2024-09-05 14:00:00,156.47,156.5,155.75,156.12,9072.0,156.47,156.5,155.75,156.12,9072.0
2024-09-05 14:30:00,155.9,156.19,155.63,156.03,9434.0,155.9,156.19,155.63,156.03,9434.0
2024-09-05 15:00:00,155.84,155.88,154.59,154.8,8971.0,155.84,155.88,154.59,154.8,8971.0
2024-09-05 15:30:00,154.64,155.42,154.55,155.38,50519.0,154.64,155.42,154.55,155.38,50519.0
2024-09-06 09:30:00,155.69,156.23,154.65,154.65,4583.0,155.69,156.23,154.65,154.65,4583.0
2024-09-06 10:00:00,154.65,155.23,154.19,154.19,2252.0,154.65,155.23,154.19,154.19,2252.0
2024-09-06 10:30:00,154.26,154.32,153.44,153.87,6030.0,154.26,154.32,153.44,153.87,6030.0
2024-09-06 11:00:00,153.88,154.44,152.58,152.87,6105.0,153.88,154.44,152.58,152.87,6105.0
2024-09-06 11:30:00,152.64,153.2,151.53,151.76,7602.0,152.64,153.2,151.53,151.76,7602.0
2024-09-06 12:00:00,151.59,151.84,151.1,151.1,5663.0,151.59,151.84,151.1,151.1,5663.0
2024-09-06 12:30:00,150.95,151.44,150.87,151.2,4831.0,150.95,151.44,150.87,151.2,4831.0
2024-09-06 13:00:00,151.18,151.95,151.18,151.77,3677.0,151.18,151.95,151.18,151.77,3677.0
2024-09-06 13:30:00,151.68,152.85,151.57,152.63,6187.0,151.68,152.85,151.57,152.63,6187.0
2024-09-06 14:00:00,152.67,153.33,152.5,153.18,7389.0,152.67,153.33,152.5,153.18,7389.0
2024-09-06 14:30:00,153.19,153.43,152.81,153.43,7922.0,153.19,153.43,152.81,153.43,7922.0
2024-09-06 15:00:00,153.51,154.34,153.51,154.1,7690.0,153.51,154.34,153.51,154.1,7690.0
2024-09-06 15:30:00,154.07,154.19,153.37,153.61,38892.0,154.07,154.19,153.37,153.61,38892.0
2024-09-09 09:30:00,154.94,155.88,154.42,155.75,6488.0,154.94,155.88,154.42,155.75,6488.0
2024-09-09 10:00:00,155.88,156.51,155.63,156.21,4079.0,155.88,156.51,155.63,156.21,4079.0
2024-09-09 10:30:00,156.2,156.74,155.23,155.46,3795.0,156.2,156.74,155.23,155.46,3795.0
2024-09-09 11:00:00,155.44,155.45,154.5,154.61,2565.0,155.44,155.45,154.5,154.61,2565.0
2024-09-09 11:30:00,154.61,155.29,154.59,155.06,5062.0,154.61,155.29,154.59,155.06,5062.0
2024-09-09 12:00:00,155.35,156.27,155.18,156.27,5059.0,155.35,156.27,155.18,156.27,5059.0
2024-09-09 12:30:00,156.27,157.02,156.27,156.78,4999.0,156.27,157.02,156.27,156.78,4999.0
2024-09-09 13:00:00,156.52,157.75,156.18,157.75,5456.0,156.52,157.75,156.18,157.75,5456.0
2024-09-09 13:30:00,157.58,158.43,157.27,157.65,12952.0,157.58,158.43,157.27,157.65,12952.0
2024-09-09 14:00:00,157.64,158.26,157.45,158.2,9881.0,157.64,158.26,157.45,158.2,9881.0
2024-09-09 14:30:00,158.19,158.37,156.45,156.73,7623.0,158.19,158.37,156.45,156.73,7623.0
2024-09-09 15:00:00,156.45,156.74,156.05,156.34,5183.0,156.45,156.74,156.05,156.34,5183.0
2024-09-09 15:30:00,156.11,156.59,155.82,156.58,22210.0,156.11,156.59,155.82,156.58,22210.0
2024-09-10 09:30:00,155.6,157.33,154.81,155.69,4931.0,155.6,157.33,154.81,155.69,4931.0
2024-09-10 10:00:00,155.55,155.96,154.7,154.77,3595.0,155.55,155.96,154.7,154.77,3595.0
2024-09-10 10:30:00,155.19,157.09,154.73,156.99,6855.0,155.19,157.09,154.73,156.99,6855.0
2024-09-10 11:00:00,156.76,157.05,156.48,156.86,1936.0,156.76,157.05,156.48,156.86,1936.0
2024-09-10 11:30:00,156.87,156.87,156.23,156.23,1788.0,156.87,156.87,156.23,156.23,1788.0
2024-09-10 12:00:00,156.09,156.79,156.06,156.79,4280.0,156.09,156.79,156.06,156.79,4280.0
2024-09-10 12:30:00,156.7,157.2,156.7,157.2,2043.0,156.7,157.2,156.7,157.2,2043.0
2024-09-10 13:00:00,157.16,157.9,157.16,157.77,4285.0,157.16,157.9,157.16,157.77,4285.0
2024-09-10 13:30:00,157.74,158.42,157.73,157.88,3731.0,157.74,158.42,157.73,157.88,3731.0
2024-09-10 14:00:00,158.13,158.15,157.23,157.59,4746.0,158.13,158.15,157.23,157.59,4746.0
2024-09-10 14:30:00,157.52,157.52,157.21,157.3,1723.0,157.52,157.52,157.21,157.3,1723.0
2024-09-10 15:00:00,157.33,157.48,157.09,157.28,5069.0,157.33,157.48,157.09,157.28,5069.0
2024-09-10 15:30:00,157.25,158.13,156.87,158.02,22198.0,157.25,158.13,156.87,158.02,22198.0
2024-09-11 09:30:00,156.96,156.96,154.69,155.0,9406.0,156.96,156.96,154.69,155.0,9406.0
2024-09-11 10:00:00,155.69,155.87,153.56,153.94,10609.0,155.69,155.87,153.56,153.94,10609.0
2024-09-11 10:30:00,153.81,153.85,152.95,153.64,4205.0,153.81,153.85,152.95,153.64,4205.0
2024-09-11 11:00:00,153.38,154.89,153.38,154.63,5089.0,153.38,154.89,153.38,154.63,5089.0
2024-09-11 11:30:00,154.9,155.62,154.84,154.99,4930.0,154.9,155.62,154.84,154.99,4930.0
2024-09-11 12:00:00,155.17,155.94,155.17,155.68,2744.0,155.17,155.94,155.17,155.68,2744.0
2024-09-11 12:30:00,155.81,156.66,155.79,156.66,6300.0,155.81,156.66,155.79,156.66,6300.0
2024-09-11 13:00:00,156.7,157.13,156.54,156.65,4867.0,156.7,157.13,156.54,156.65,4867.0
2024-09-11 13:30:00,156.71,157.44,156.71,157.2,15689.0,156.71,157.44,156.71,157.2,15689.0
2024-09-11 14:00:00,157.2,157.86,157.15,157.64,8796.0,157.2,157.86,157.15,157.64,8796.0
2024-09-11 14:30:00,157.61,158.15,157.61,157.7,12907.0,157.61,158.15,157.61,157.7,12907.0
2024-09-11 15:00:00,157.53,157.73,157.2,157.61,6072.0,157.53,157.73,157.2,157.61,6072.0
2024-09-11 15:30:00,157.5,157.76,157.13,157.7,22739.0,157.5,157.76,157.13,157.7,22739.0
2024-09-12 09:30:00,158.51,159.19,155.6,155.92,6675.0,158.51,159.19,155.6,155.92,6675.0
2024-09-12 10:00:00,155.92,157.5,155.91,156.65,6148.0,155.92,157.5,155.91,156.65,6148.0
2024-09-12 10:30:00,156.63,156.64,154.75,154.83,15336.0,156.63,156.64,154.75,154.83,15336.0
2024-09-12 11:00:00,154.5,155.79,154.5,155.33,6862.0,154.5,155.79,154.5,155.33,6862.0
2024-09-12 11:30:00,155.59,155.6,154.95,155.03,3893.0,155.59,155.6,154.95,155.03,3893.0
2024-09-12 12:00:00,155.13,155.43,154.87,155.18,2378.0,155.13,155.43,154.87,155.18,2378.0
2024-09-12 12:30:00,155.12,155.97,155.0,155.97,3036.0,155.12,155.97,155.0,155.97,3036.0
2024-09-12 13:00:00,156.05,156.43,155.89,156.15,2970.0,156.05,156.43,155.89,156.15,2970.0
2024-09-12 13:30:00,156.18,156.72,156.17,156.55,2332.0,156.18,156.72,156.17,156.55,2332.0
2024-09-12 14:00:00,156.54,156.97,156.49,156.97,3200.0,156.54,156.97,156.49,156.97,3200.0
2024-09-12 14:30:00,156.67,156.89,155.52,155.86,6973.0,156.67,156.89,155.52,155.86,6973.0
2024-09-12 15:00:00,155.93,156.4,155.91,156.27,7229.0,155.93,156.4,155.91,156.27,7229.0
2024-09-12 15:30:00,156.15,156.35,155.4,155.47,38755.0,156.15,156.35,155.4,155.47,38755.0
2024-09-13 09:30:00,156.01,156.89,154.91,156.61,5129.0,156.01,156.89,154.91,156.61,5129.0
2024-09-13 10:00:00,157.16,159.47,155.95,159.3,5569.0,157.16,159.47,155.95,159.3,5569.0
2024-09-13 10:30:00,159.63,160.89,159.63,159.91,8355.0,159.63,160.89,159.63,159.91,8355.0
2024-09-13 11:00:00,160.18,160.25,159.38,159.38,10003.0,160.18,160.25,159.38,159.38,10003.0
2024-09-13 11:30:00,159.33,159.83,159.21,159.83,3327.0,159.33,159.83,159.21,159.83,3327.0
2024-09-13 12:00:00,159.86,159.93,159.33,159.38,6223.0,159.86,159.93,159.33,159.38,6223.0
2024-09-13 12:30:00,159.34,159.74,159.09,159.74,2100.0,159.34,159.74,159.09,159.74,2100.0
2024-09-13 13:00:00,159.75,159.91,159.54,159.72,4510.0,159.75,159.91,159.54,159.72,4510.0
2024-09-13 13:30:00,159.62,160.28,159.61,160.12,7128.0,159.62,160.28,159.61,160.12,7128.0
2024-09-13 14:00:00,160.12,160.31,159.27,159.28,8203.0,160.12,160.31,159.27,159.28,8203.0
2024-09-13 14:30:00,159.25,159.33,158.54,158.6,5694.0,159.25,159.33,158.54,158.6,5694.0
2024-09-13 15:00:00,158.64,158.9,158.42,158.7,8105.0,158.64,158.9,158.42,158.7,8105.0
2024-09-13 15:30:00,158.74,159.66,158.66,159.54,21178.0,158.74,159.66,158.66,159.54,21178.0
2024-09-16 09:30:00,159.35,160.61,159.24,160.61,8559.0,159.35,160.61,159.24,160.61,8559.0
2024-09-16 10:00:00,160.49,160.49,159.17,159.17,2391.0,160.49,160.49,159.17,159.17,2391.0
2024-09-16 10:30:00,158.89,159.04,158.67,159.04,2329.0,158.89,159.04,158.67,159.04,2329.0
2024-09-16 11:00:00,158.89,159.35,158.87,159.35,2356.0,158.89,159.35,158.87,159.35,2356.0
2024-09-16 11:30:00,159.17,159.55,159.11,159.55,1059.0,159.17,159.55,159.11,159.55,1059.0
2024-09-16 12:00:00,159.43,159.48,159.07,159.46,1859.0,159.43,159.48,159.07,159.46,1859.0
2024-09-16 12:30:00,159.32,159.75,159.29,159.6,2719.0,159.32,159.75,159.29,159.6,2719.0
2024-09-16 13:00:00,159.81,160.1,159.73,159.73,1380.0,159.81,160.1,159.73,159.73,1380.0
2024-09-16 13:30:00,159.55,159.57,156.88,157.7,27971.0,159.55,159.57,156.88,157.7,27971.0
2024-09-16 14:00:00,157.51,157.51,156.96,157.41,18579.0,157.51,157.51,156.96,157.41,18579.0
2024-09-16 14:30:00,157.45,158.02,157.3,158.02,19286.0,157.45,158.02,157.3,158.02,19286.0
2024-09-16 15:00:00,157.99,157.99,157.3,157.7,21220.0,157.99,157.99,157.3,157.7,21220.0
2024-09-16 15:30:00,157.75,158.0,156.55,156.99,128618.0,157.75,158.0,156.55,156.99,128618.0
2024-09-17 09:30:00,156.91,159.65,156.91,159.54,9944.0,156.91,159.65,156.91,159.54,9944.0
2024-09-17 10:00:00,159.99,161.56,159.78,160.96,4635.0,159.99,161.56,159.78,160.96,4635.0
2024-09-17 10:30:00,160.97,161.0,159.71,159.9,3756.0,160.97,161.0,159.71,159.9,3756.0
2024-09-17 11:00:00,160.03,161.33,160.02,161.0,7338.0,160.03,161.33,160.02,161.0,7338.0
2024-09-17 11:30:00,160.84,160.84,160.09,160.52,3826.0,160.84,160.84,160.09,160.52,3826.0
2024-09-17 12:00:00,160.42,160.51,159.54,159.88,6416.0,160.42,160.51,159.54,159.88,6416.0
2024-09-17 12:30:00,159.9,160.41,159.37,159.64,4499.0,159.9,160.41,159.37,159.64,4499.0
2024-09-17 13:00:00,159.74,160.73,159.74,160.73,1726.0,159.74,160.73,159.74,160.73,1726.0
2024-09-17 13:30:00,160.5,161.0,160.17,161.0,2007.0,160.5,161.0,160.17,161.0,2007.0
2024-09-17 14:00:00,160.95,161.12,160.76,161.05,3202.0,160.95,161.12,160.76,161.05,3202.0
2024-09-17 14:30:00,161.01,161.88,160.87,161.75,8361.0,161.01,161.88,160.87,161.75,8361.0
2024-09-17 15:00:00,161.84,162.17,161.19,161.19,7153.0,161.84,162.17,161.19,161.19,7153.0
2024-09-17 15:30:00,161.19,161.4,160.34,161.34,23213.0,161.19,161.4,160.34,161.34,23213.0
2024-09-18 09:30:00,161.55,162.36,160.47,160.99,5433.0,161.55,162.36,160.47,160.99,5433.0
2024-09-18 10:00:00,160.93,162.91,160.92,161.6,2089.0,160.93,162.91,160.92,161.6,2089.0
2024-09-18 10:30:00,161.25,161.4,160.42,161.4,3050.0,161.25,161.4,160.42,161.4,3050.0
2024-09-18 11:00:00,160.97,161.14,160.35,161.02,2064.0,160.97,161.14,160.35,161.02,2064.0
2024-09-18 11:30:00,160.91,160.91,160.17,160.17,2226.0,160.91,160.91,160.17,160.17,2226.0
2024-09-18 12:00:00,160.02,160.99,160.02,160.77,2030.0,160.02,160.99,160.02,160.77,2030.0
2024-09-18 12:30:00,160.69,160.69,160.16,160.56,3207.0,160.69,160.69,160.16,160.56,3207.0
2024-09-18 13:00:00,160.4,160.73,160.3,160.72,740.0,160.4,160.73,160.3,160.72,740.0
2024-09-18 13:30:00,160.9,161.03,160.44,160.52,5944.0,160.9,161.03,160.44,160.52,5944.0
2024-09-18 14:00:00,160.36,164.11,159.64,161.03,29453.0,160.36,164.11,159.64,161.03,29453.0
2024-09-18 14:30:00,161.11,162.6,160.03,161.22,13288.0,161.11,162.6,160.03,161.22,13288.0
2024-09-18 15:00:00,160.78,162.77,159.95,161.82,12155.0,160.78,162.77,159.95,161.82,12155.0
2024-09-18 15:30:00,161.89,162.03,160.25,160.72,16607.0,161.89,162.03,160.25,160.72,16607.0
2024-09-19 09:30:00,163.66,163.77,161.94,163.11,5789.0,163.66,163.77,161.94,163.11,5789.0
2024-09-19 10:00:00,163.16,163.73,162.5,162.81,8878.0,163.16,163.73,162.5,162.81,8878.0
2024-09-19 10:30:00,163.14,163.7,162.01,162.02,5863.0,163.14,163.7,162.01,162.02,5863.0
2024-09-19 11:00:00,162.0,163.02,161.95,162.95,3297.0,162.0,163.02,161.95,162.95,3297.0
2024-09-19 11:30:00,162.81,162.82,162.53,162.55,1100.0,162.81,162.82,162.53,162.55,1100.0
2024-09-19 12:00:00,162.29,163.1,162.29,163.05,3088.0,162.29,163.1,162.29,163.05,3088.0
2024-09-19 12:30:00,162.99,163.0,162.71,162.81,1300.0,162.99,163.0,162.71,162.81,1300.0
2024-09-19 13:00:00,162.72,162.73,162.46,162.58,500.0,162.72,162.73,162.46,162.58,500.0
2024-09-19 13:30:00,162.81,163.42,162.69,163.21,5275.0,162.81,163.42,162.69,163.21,5275.0
2024-09-19 14:00:00,163.15,163.54,162.9,163.3,5184.0,163.15,163.54,162.9,163.3,5184.0
2024-09-19 14:30:00,163.47,163.62,163.11,163.33,1532.0,163.47,163.62,163.11,163.33,1532.0
2024-09-19 15:00:00,163.25,163.32,162.46,162.52,6667.0,163.25,163.32,162.46,162.52,6667.0
2024-09-19 15:30:00,162.59,163.45,162.57,163.37,93975.0,162.59,163.45,162.57,163.37,93975.0
2024-09-20 09:30:00,163.4,163.4,162.0,162.54,34911.0,163.4,163.4,162.0,162.54,34911.0
2024-09-20 10:00:00,162.51,162.76,162.1,162.24,20145.0,162.51,162.76,162.1,162.24,20145.0
2024-09-20 10:30:00,162.28,162.56,161.49,161.5,12805.0,162.28,162.56,161.49,161.5,12805.0
2024-09-20 11:00:00,161.66,162.15,161.44,161.53,4644.0,161.66,162.15,161.44,161.53,4644.0
2024-09-20 11:30:00,161.16,163.33,161.16,163.13,7429.0,161.16,163.33,161.16,163.13,7429.0
2024-09-20 12:00:00,163.05,163.63,162.97,163.25,7179.0,163.05,163.63,162.97,163.25,7179.0
2024-09-20 12:30:00,163.31,163.67,163.0,163.26,66824.0,163.31,163.67,163.0,163.26,66824.0
2024-09-20 13:00:00,163.24,163.8,162.8,163.47,5942.0,163.24,163.8,162.8,163.47,5942.0
2024-09-20 13:30:00,163.55,164.11,163.08,163.55,7533.0,163.55,164.11,163.08,163.55,7533.0
2024-09-20 14:00:00,163.54,163.81,163.18,163.24,9246.0,163.54,163.81,163.18,163.24,9246.0
2024-09-20 14:30:00,163.33,163.34,162.64,163.18,10062.0,163.33,163.34,162.64,163.18,10062.0
2024-09-20 15:00:00,163.02,163.18,162.7,162.83,23822.0,163.02,163.18,162.7,162.83,23822.0
2024-09-20 15:30:00,162.83,163.43,162.21,162.66,68379.0,162.83,163.43,162.21,162.66,68379.0
2024-09-23 09:30:00,163.16,163.51,161.64,162.73,9677.0,163.16,163.51,161.64,162.73,9677.0
2024-09-23 10:00:00,162.28,163.21,162.18,162.6,15200.0,162.28,163.21,162.18,162.6,15200.0
2024-09-23 10:30:00,162.75,162.76,162.39,162.76,2013.0,162.75,162.76,162.39,162.76,2013.0
2024-09-23 11:00:00,162.71,162.72,162.18,162.72,3187.0,162.71,162.72,162.18,162.72,3187.0
2024-09-23 11:30:00,162.91,162.91,162.53,162.56,1784.0,162.91,162.91,162.53,162.56,1784.0
2024-09-23 12:00:00,162.55,162.84,162.02,162.84,2721.0,162.55,162.84,162.02,162.84,2721.0
2024-09-23 12:30:00,162.83,163.28,162.83,163.0,2062.0,162.83,163.28,162.83,163.0,2062.0
2024-09-23 13:00:00,162.91,163.1,162.79,163.01,6438.0,162.91,163.1,162.79,163.01,6438.0
2024-09-23 13:30:00,163.01,163.22,162.77,162.77,4201.0,163.01,163.22,162.77,162.77,4201.0
2024-09-23 14:00:00,162.85,162.85,162.34,162.43,1940.0,162.85,162.85,162.34,162.43,1940.0
2024-09-23 14:30:00,162.43,163.27,162.06,163.01,158365.0,162.43,163.27,162.06,163.01,158365.0
2024-09-23 15:00:00,163.15,163.84,162.89,163.55,8312.0,163.15,163.84,162.89,163.55,8312.0
2024-09-23 15:30:00,163.48,164.26,163.0,164.19,40467.0,163.48,164.26,163.0,164.19,40467.0
2024-09-24 09:30:00,165.06,167.61,164.85,167.25,9618.0,165.06,167.61,164.85,167.25,9618.0
2024-09-24 10:00:00,167.06,167.54,166.27,166.78,16826.0,167.06,167.54,166.27,166.78,16826.0
2024-09-24 10:30:00,166.89,167.68,166.58,167.68,4100.0,166.89,167.68,166.58,167.68,4100.0
2024-09-24 11:00:00,167.81,168.46,167.11,167.12,12436.0,167.81,168.46,167.11,167.12,12436.0
2024-09-24 11:30:00,167.19,167.2,165.74,165.99,4490.0,167.19,167.2,165.74,165.99,4490.0
2024-09-24 12:00:00,166.11,166.12,165.43,165.43,5907.0,166.11,166.12,165.43,165.43,5907.0
2024-09-24 12:30:00,165.43,165.47,164.46,164.96,8836.0,165.43,165.47,164.46,164.96,8836.0
2024-09-24 13:00:00,165.03,165.6,164.83,165.17,5102.0,165.03,165.6,164.83,165.17,5102.0
2024-09-24 13:30:00,165.0,165.6,164.97,164.97,3566.0,165.0,165.6,164.97,164.97,3566.0
2024-09-24 14:00:00,165.02,165.31,164.62,164.63,3287.0,165.02,165.31,164.62,164.63,3287.0
2024-09-24 14:30:00,164.28,165.2,164.28,165.15,6233.0,164.28,165.2,164.28,165.15,6233.0
2024-09-24 15:00:00,164.9,165.26,164.77,165.06,10372.0,164.9,165.26,164.77,165.06,10372.0
2024-09-24 15:30:00,165.09,165.8,165.03,165.5,47964.0,165.09,165.8,165.03,165.5,47964.0
2024-09-25 09:30:00,165.27,166.16,162.33,162.62,7608.0,165.27,166.16,162.33,162.62,7608.0
2024-09-25 10:00:00,162.94,163.55,162.66,163.07,4099.0,162.94,163.55,162.66,163.07,4099.0
2024-09-25 10:30:00,163.56,164.09,163.29,163.81,1689.0,163.56,164.09,163.29,163.81,1689.0
2024-09-25 11:00:00,163.83,163.83,162.77,162.77,4732.0,163.83,163.83,162.77,162.77,4732.0
2024-09-25 11:30:00,162.3,163.31,162.26,163.31,4384.0,162.3,163.31,162.26,163.31,4384.0
2024-09-25 12:00:00,163.51,163.87,163.29,163.72,5327.0,163.51,163.87,163.29,163.72,5327.0
2024-09-25 12:30:00,163.65,163.73,163.26,163.73,6221.0,163.65,163.73,163.26,163.73,6221.0
2024-09-25 13:00:00,163.61,163.75,163.14,163.71,9630.0,163.61,163.75,163.14,163.71,9630.0
2024-09-25 13:30:00,163.74,163.74,163.11,163.47,10345.0,163.74,163.74,163.11,163.47,10345.0
2024-09-25 14:00:00,163.41,163.5,162.3,162.48,9101.0,163.41,163.5,162.3,162.48,9101.0
2024-09-25 14:30:00,162.59,162.83,162.13,162.13,6017.0,162.59,162.83,162.13,162.13,6017.0
2024-09-25 15:00:00,162.05,162.34,161.65,161.96,11013.0,162.05,162.34,161.65,161.96,11013.0
2024-09-25 15:30:00,161.97,162.0,161.5,161.57,39240.0,161.97,162.0,161.5,161.57,39240.0
2024-09-26 09:30:00,162.8,164.42,161.27,161.57,4216.0,162.8,164.42,161.27,161.57,4216.0
2024-09-26 10:00:00,161.97,161.97,160.24,160.42,19858.0,161.97,161.97,160.24,160.42,19858.0
2024-09-26 10:30:00,160.49,160.52,159.7,159.91,4204.0,160.49,160.52,159.7,159.91,4204.0
2024-09-26 11:00:00,160.22,161.09,160.18,160.97,5065.0,160.22,161.09,160.18,160.97,5065.0
2024-09-26 11:30:00,160.97,161.74,160.84,161.74,6744.0,160.97,161.74,160.84,161.74,6744.0
2024-09-26 12:00:00,161.78,162.58,161.77,162.22,2150.0,161.78,162.58,161.77,162.22,2150.0
2024-09-26 12:30:00,162.32,162.33,161.73,161.93,1300.0,162.32,162.33,161.73,161.93,1300.0
2024-09-26 13:00:00,162.02,162.04,161.55,161.56,1600.0,162.02,162.04,161.55,161.56,1600.0
2024-09-26 13:30:00,161.77,162.33,161.66,162.09,3100.0,161.77,162.33,161.66,162.09,3100.0
2024-09-26 14:00:00,162.27,162.56,162.08,162.18,4424.0,162.27,162.56,162.08,162.18,4424.0
2024-09-26 14:30:00,162.26,162.81,162.26,162.77,4643.0,162.26,162.81,162.26,162.77,4643.0
2024-09-26 15:00:00,162.88,163.39,162.82,162.82,6197.0,162.88,163.39,162.82,162.82,6197.0
2024-09-26 15:30:00,162.9,163.44,162.89,163.1,23302.0,162.9,163.44,162.89,163.1,23302.0
2024-09-27 09:30:00,163.69,163.73,162.56,163.5,8320.0,163.69,163.73,162.56,163.5,8320.0
2024-09-27 10:00:00,163.61,163.82,162.96,163.35,22687.0,163.61,163.82,162.96,163.35,22687.0
2024-09-27 10:30:00,163.35,163.69,163.28,163.69,17041.0,163.35,163.69,163.28,163.69,17041.0
2024-09-27 11:00:00,163.69,163.69,161.96,162.68,4754.0,163.69,163.69,161.96,162.68,4754.0
2024-09-27 11:30:00,162.65,162.89,161.63,161.67,6562.0,162.65,162.89,161.63,161.67,6562.0
2024-09-27 12:00:00,161.56,161.57,160.57,160.72,5875.0,161.56,161.57,160.57,160.72,5875.0
2024-09-27 12:30:00,160.72,161.32,160.72,160.86,22119.0,160.72,161.32,160.72,160.86,22119.0
2024-09-27 13:00:00,160.84,160.94,160.46,160.94,6992.0,160.84,160.94,160.46,160.94,6992.0
2024-09-27 13:30:00,160.83,161.78,160.82,161.64,5981.0,160.83,161.78,160.82,161.64,5981.0
2024-09-27 14:00:00,161.56,161.61,161.27,161.29,3150.0,161.56,161.61,161.27,161.29,3150.0
2024-09-27 14:30:00,161.12,161.47,160.77,161.19,3814.0,161.12,161.47,160.77,161.19,3814.0
2024-09-27 15:00:00,161.47,161.92,160.88,161.6,8394.0,161.47,161.92,160.88,161.6,8394.0
2024-09-27 15:30:00,161.56,161.62,161.12,161.49,22164.0,161.56,161.62,161.12,161.49,22164.0
2024-09-30 09:30:00,161.95,163.87,160.37,163.34,10679.0,161.95,163.87,160.37,163.34,10679.0
2024-09-30 10:00:00,162.86,163.8,162.86,163.25,850.0,162.86,163.8,162.86,163.25,850.0
2024-09-30 10:30:00,163.45,163.76,162.95,162.98,5946.0,163.45,163.76,162.95,162.98,5946.0
2024-09-30 11:00:00,163.05,163.52,162.78,162.9,3823.0,163.05,163.52,162.78,162.9,3823.0
2024-09-30 11:30:00,162.91,163.44,162.66,163.44,2656.0,162.91,163.44,162.66,163.44,2656.0
2024-09-30 12:00:00,163.84,164.43,163.68,164.42,3906.0,163.84,164.43,163.68,164.42,3906.0
2024-09-30 12:30:00,164.42,164.42,163.93,164.03,2898.0,164.42,164.42,163.93,164.03,2898.0
2024-09-30 13:00:00,164.19,164.4,164.03,164.19,6856.0,164.19,164.4,164.03,164.19,6856.0
2024-09-30 13:30:00,164.19,164.25,163.52,163.52,14946.0,164.19,164.25,163.52,163.52,14946.0
2024-09-30 14:00:00,163.52,163.53,162.5,163.01,7389.0,163.52,163.53,162.5,163.01,7389.0
2024-09-30 14:30:00,163.01,163.67,162.61,163.45,6109.0,163.01,163.67,162.61,163.45,6109.0
2024-09-30 15:00:00,163.25,163.83,162.84,163.83,8128.0,163.25,163.83,162.84,163.83,8128.0
2024-09-30 15:30:00,163.9,165.15,163.72,165.06,29710.0,163.9,165.15,163.72,165.06,29710.0
2024-10-01 09:30:00,165.53,165.53,161.47,162.66,10564.0,165.53,165.53,161.47,162.66,10564.0
2024-10-01 10:00:00,162.5,164.29,162.46,163.86,7577.0,162.5,164.29,162.46,163.86,7577.0
2024-10-01 10:30:00,162.92,163.8,162.55,163.31,4212.0,162.92,163.8,162.55,163.31,4212.0
2024-10-01 11:00:00,163.49,163.69,162.49,163.27,3500.0,163.49,163.69,162.49,163.27,3500.0
2024-10-01 11:30:00,163.19,163.99,163.19,163.55,3330.0,163.19,163.99,163.19,163.55,3330.0
2024-10-01 12:00:00,163.21,163.42,162.78,162.88,2621.0,163.21,163.42,162.78,162.88,2621.0
2024-10-01 12:30:00,162.56,163.03,162.2,162.94,3401.0,162.56,163.03,162.2,162.94,3401.0
2024-10-01 13:00:00,162.52,162.61,162.42,162.45,600.0,162.52,162.61,162.42,162.45,600.0
2024-10-01 13:30:00,162.44,163.41,162.44,163.19,2600.0,162.44,163.41,162.44,163.19,2600.0
2024-10-01 14:00:00,163.37,163.87,163.24,163.87,1400.0,163.37,163.87,163.24,163.87,1400.0
2024-10-01 14:30:00,163.88,163.88,163.32,163.32,6505.0,163.88,163.88,163.32,163.32,6505.0
2024-10-01 15:00:00,163.5,163.57,162.88,162.98,5782.0,163.5,163.57,162.88,162.98,5782.0
2024-10-01 15:30:00,162.98,163.02,162.39,163.0,15969.0,162.98,163.02,162.39,163.0,15969.0
2024-10-02 09:30:00,162.83,163.49,162.76,163.49,3897.0,162.83,163.49,162.76,163.49,3897.0
2024-10-02 10:00:00,162.81,162.9,162.14,162.52,11109.0,162.81,162.9,162.14,162.52,11109.0
2024-10-02 10:30:00,163.01,163.53,162.99,163.45,3100.0,163.01,163.53,162.99,163.45,3100.0
2024-10-02 11:00:00,163.45,164.25,163.45,164.25,1278.0,163.45,164.25,163.45,164.25,1278.0
2024-10-02 11:30:00,164.11,164.55,163.93,164.5,3555.0,164.11,164.55,163.93,164.5,3555.0
2024-10-02 12:00:00,164.46,164.91,164.4,164.91,3035.0,164.46,164.91,164.4,164.91,3035.0
2024-10-02 12:30:00,164.82,165.13,164.43,164.97,3500.0,164.82,165.13,164.43,164.97,3500.0
2024-10-02 13:00:00,164.87,166.12,164.8,166.12,4755.0,164.87,166.12,164.8,166.12,4755.0
2024-10-02 13:30:00,166.23,167.03,166.11,166.86,5177.0,166.23,167.03,166.11,166.86,5177.0
2024-10-02 14:00:00,166.97,167.17,166.8,167.07,8661.0,166.97,167.17,166.8,167.07,8661.0
2024-10-02 14:30:00,167.12,167.27,166.96,167.27,8438.0,167.12,167.27,166.96,167.27,8438.0
2024-10-02 15:00:00,167.24,167.98,167.21,167.98,8898.0,167.24,167.98,167.21,167.98,8898.0
2024-10-02 15:30:00,167.93,168.1,167.17,167.24,42854.0,167.93,168.1,167.17,167.24,42854.0
2024-10-03 09:30:00,166.11,166.11,164.84,165.6,2839.0,166.11,166.11,164.84,165.6,2839.0
2024-10-03 10:00:00,166.68,166.91,165.75,166.07,2873.0,166.68,166.91,165.75,166.07,2873.0
2024-10-03 10:30:00,167.0,167.21,166.49,167.08,1000.0,167.0,167.21,166.49,167.08,1000.0
2024-10-03 11:00:00,166.49,167.35,166.49,167.3,2104.0,166.49,167.35,166.49,167.3,2104.0
2024-10-03 11:30:00,167.39,168.51,167.37,168.32,5462.0,167.39,168.51,167.37,168.32,5462.0
2024-10-03 12:00:00,168.2,168.2,167.92,168.16,2366.0,168.2,168.2,167.92,168.16,2366.0
2024-10-03 12:30:00,168.02,168.02,167.27,167.52,6225.0,168.02,168.02,167.27,167.52,6225.0
2024-10-03 13:00:00,167.5,167.89,167.37,167.58,10774.0,167.5,167.89,167.37,167.58,10774.0
2024-10-03 13:30:00,167.41,167.41,166.77,167.0,2508.0,167.41,167.41,166.77,167.0,2508.0
2024-10-03 14:00:00,167.16,167.53,167.13,167.53,2420.0,167.16,167.53,167.13,167.53,2420.0
2024-10-03 14:30:00,167.61,167.61,167.19,167.2,4482.0,167.61,167.61,167.19,167.2,4482.0
2024-10-03 15:00:00,167.02,167.1,166.54,166.65,5071.0,167.02,167.1,166.54,166.65,5071.0
2024-10-03 15:30:00,166.7,167.31,166.58,166.9,30639.0,166.7,167.31,166.58,166.9,30639.0
2024-10-04 09:30:00,168.49,169.32,168.0,168.75,5189.0,168.49,169.32,168.0,168.75,5189.0
2024-10-04 10:00:00,168.8,169.64,168.67,169.45,5695.0,168.8,169.64,168.67,169.45,5695.0
2024-10-04 10:30:00,169.17,169.8,168.58,169.09,9697.0,169.17,169.8,168.58,169.09,9697.0
2024-10-04 11:00:00,169.0,169.37,168.0,168.33,9055.0,169.0,169.37,168.0,168.33,9055.0
2024-10-04 11:30:00,168.46,168.7,168.34,168.58,5090.0,168.46,168.7,168.34,168.58,5090.0
2024-10-04 12:00:00,168.68,169.23,168.3,169.22,6732.0,168.68,169.23,168.3,169.22,6732.0
2024-10-04 12:30:00,169.22,170.34,169.12,169.21,13395.0,169.22,170.34,169.12,169.21,13395.0
2024-10-04 13:00:00,169.06,169.16,168.76,168.89,8411.0,169.06,169.16,168.76,168.89,8411.0
2024-10-04 13:30:00,168.91,169.17,168.64,168.99,11368.0,168.91,169.17,168.64,168.99,11368.0
2024-10-04 14:00:00,169.0,169.16,168.76,168.84,4330.0,169.0,169.16,168.76,168.84,4330.0
2024-10-04 14:30:00,168.95,169.52,168.95,169.4,5939.0,168.95,169.52,168.95,169.4,5939.0
2024-10-04 15:00:00,169.39,169.83,168.99,169.83,7173.0,169.39,169.83,168.99,169.83,7173.0
2024-10-04 15:30:00,169.69,170.41,169.2,170.28,35816.0,169.69,170.41,169.2,170.28,35816.0
2024-10-07 09:30:00,169.43,169.61,167.21,167.31,7487.0,169.43,169.61,167.21,167.31,7487.0
2024-10-07 10:00:00,167.1,167.98,166.78,167.23,6416.0,167.1,167.98,166.78,167.23,6416.0
2024-10-07 10:30:00,167.22,167.32,166.49,166.5,6983.0,167.22,167.32,166.49,166.5,6983.0
2024-10-07 11:00:00,166.33,167.45,165.98,167.34,7203.0,166.33,167.45,165.98,167.34,7203.0
2024-10-07 11:30:00,167.33,167.48,167.2,167.24,1271.0,167.33,167.48,167.2,167.24,1271.0
2024-10-07 12:00:00,167.2,168.0,167.19,167.75,5430.0,167.2,168.0,167.19,167.75,5430.0
2024-10-07 12:30:00,167.75,168.29,166.6,166.6,15553.0,167.75,168.29,166.6,166.6,15553.0
2024-10-07 13:00:00,166.59,166.64,166.16,166.3,1982.0,166.59,166.64,166.16,166.3,1982.0
2024-10-07 13:30:00,166.08,166.49,165.69,165.73,1400.0,166.08,166.49,165.69,165.73,1400.0
2024-10-07 14:00:00,165.7,166.24,165.25,166.24,7156.0,165.7,166.24,165.25,166.24,7156.0
2024-10-07 14:30:00,166.11,166.4,165.01,165.5,8668.0,166.11,166.4,165.01,165.5,8668.0
2024-10-07 15:00:00,165.38,166.5,165.35,165.87,8094.0,165.38,166.5,165.35,165.87,8094.0
2024-10-07 15:30:00,165.74,166.82,165.69,166.08,35810.0,165.74,166.82,165.69,166.08,35810.0
2024-10-08 09:30:00,166.15,166.15,164.97,165.41,3601.0,166.15,166.15,164.97,165.41,3601.0
2024-10-08 10:00:00,165.73,165.73,164.93,165.5,1181.0,165.73,165.73,164.93,165.5,1181.0
2024-10-08 10:30:00,165.28,165.73,165.15,165.41,14168.0,165.28,165.73,165.15,165.41,14168.0
2024-10-08 11:00:00,165.15,165.61,164.85,165.57,2543.0,165.15,165.61,164.85,165.57,2543.0
2024-10-08 11:30:00,165.45,165.47,165.23,165.4,5159.0,165.45,165.47,165.23,165.4,5159.0
2024-10-08 12:00:00,165.15,165.51,164.62,165.09,2411.0,165.15,165.51,164.62,165.09,2411.0
2024-10-08 12:30:00,164.99,165.19,164.57,164.57,1703.0,164.99,165.19,164.57,164.57,1703.0
2024-10-08 13:00:00,164.72,164.72,163.36,163.65,7014.0,164.72,164.72,163.36,163.65,7014.0
2024-10-08 13:30:00,163.59,163.6,163.14,163.22,9544.0,163.59,163.6,163.14,163.22,9544.0
2024-10-08 14:00:00,163.15,163.2,162.25,162.39,12984.0,163.15,163.2,162.25,162.39,12984.0
2024-10-08 14:30:00,162.51,163.75,162.51,163.7,6924.0,162.51,163.75,162.51,163.7,6924.0
2024-10-08 15:00:00,163.7,163.7,162.98,163.29,34246.0,163.7,163.7,162.98,163.29,34246.0
2024-10-08 15:30:00,163.38,163.43,161.95,161.99,89539.0,163.38,163.43,161.95,161.99,89539.0
2024-10-09 09:30:00,161.89,166.94,160.76,164.25,4836.0,161.89,166.94,160.76,164.25,4836.0
2024-10-09 10:00:00,163.88,164.86,163.87,164.46,7222.0,163.88,164.86,163.87,164.46,7222.0
2024-10-09 10:30:00,164.06,164.66,163.81,164.16,10419.0,164.06,164.66,163.81,164.16,10419.0
2024-10-09 11:00:00,164.44,164.68,164.27,164.35,5298.0,164.44,164.68,164.27,164.35,5298.0
2024-10-09 11:30:00,164.51,164.57,164.15,164.56,1459.0,164.51,164.57,164.15,164.56,1459.0
2024-10-09 12:00:00,164.31,164.54,164.29,164.29,1200.0,164.31,164.54,164.29,164.29,1200.0
2024-10-09 12:30:00,164.29,164.47,164.17,164.45,4815.0,164.29,164.47,164.17,164.45,4815.0
2024-10-09 13:00:00,164.65,164.99,164.37,164.37,3185.0,164.65,164.99,164.37,164.37,3185.0
2024-10-09 13:30:00,164.36,164.49,164.32,164.49,2288.0,164.36,164.49,164.32,164.49,2288.0
2024-10-09 14:00:00,164.53,164.53,164.06,164.06,1021.0,164.53,164.53,164.06,164.06,1021.0
2024-10-09 14:30:00,163.83,163.94,163.5,163.64,4918.0,163.83,163.94,163.5,163.64,4918.0
2024-10-09 15:00:00,163.49,163.6,162.96,163.44,5484.0,163.49,163.6,162.96,163.44,5484.0
2024-10-09 15:30:00,163.31,164.21,163.28,163.28,34235.0,163.31,164.21,163.28,163.28,34235.0
2024-10-10 09:30:00,161.56,161.56,159.96,159.96,4116.0,161.56,161.56,159.96,159.96,4116.0
2024-10-10 10:00:00,160.13,162.4,160.13,162.3,5538.0,160.13,162.4,160.13,162.3,5538.0
2024-10-10 10:30:00,162.1,162.3,161.74,161.74,2083.0,162.1,162.3,161.74,161.74,2083.0
2024-10-10 11:00:00,161.93,162.52,161.93,162.44,2653.0,161.93,162.52,161.93,162.44,2653.0
2024-10-10 11:30:00,162.59,162.78,162.14,162.36,1709.0,162.59,162.78,162.14,162.36,1709.0
2024-10-10 12:00:00,162.48,162.48,162.17,162.19,2820.0,162.48,162.48,162.17,162.19,2820.0
2024-10-10 12:30:00,162.18,162.22,162.02,162.02,1373.0,162.18,162.22,162.02,162.02,1373.0
2024-10-10 13:00:00,161.99,162.27,161.72,162.02,4964.0,161.99,162.27,161.72,162.02,4964.0
2024-10-10 13:30:00,162.18,162.27,161.61,162.04,8029.0,162.18,162.27,161.61,162.04,8029.0
2024-10-10 14:00:00,162.06,162.06,161.48,161.81,1200.0,162.06,162.06,161.48,161.81,1200.0
2024-10-10 14:30:00,161.83,162.06,161.53,161.95,5905.0,161.83,162.06,161.53,161.95,5905.0
2024-10-10 15:00:00,162.0,162.61,161.95,162.46,23789.0,162.0,162.61,161.95,162.46,23789.0
2024-10-10 15:30:00,162.46,162.95,162.36,162.64,36776.0,162.46,162.95,162.36,162.64,36776.0
2024-10-11 09:30:00,163.0,163.56,161.47,162.28,19017.0,163.0,163.56,161.47,162.28,19017.0
2024-10-11 10:00:00,161.97,163.9,161.97,163.78,10040.0,161.97,163.9,161.97,163.78,10040.0
2024-10-11 10:30:00,163.96,165.07,163.96,164.96,10527.0,163.96,165.07,163.96,164.96,10527.0
2024-10-11 11:00:00,165.11,165.14,164.81,165.0,3778.0,165.11,165.14,164.81,165.0,3778.0
2024-10-11 11:30:00,165.0,165.34,164.99,165.25,3038.0,165.0,165.34,164.99,165.25,3038.0
2024-10-11 12:00:00,165.27,165.27,164.57,164.72,6275.0,165.27,165.27,164.57,164.72,6275.0
2024-10-11 12:30:00,164.67,164.67,164.28,164.41,10494.0,164.67,164.67,164.28,164.41,10494.0
2024-10-11 13:00:00,164.51,165.14,164.5,165.14,6280.0,164.51,165.14,164.5,165.14,6280.0
2024-10-11 13:30:00,165.13,165.25,164.38,164.66,12526.0,165.13,165.25,164.38,164.66,12526.0
2024-10-11 14:00:00,164.66,164.66,164.1,164.43,13061.0,164.66,164.66,164.1,164.43,13061.0
2024-10-11 14:30:00,164.27,164.58,164.02,164.38,7062.0,164.27,164.58,164.02,164.38,7062.0
2024-10-11 15:00:00,164.51,165.27,164.44,164.85,8863.0,164.51,165.27,164.44,164.85,8863.0
2024-10-11 15:30:00,164.93,164.99,164.28,164.47,50293.0,164.93,164.99,164.28,164.47,50293.0
2024-10-14 09:30:00,164.83,164.92,164.5,164.67,4123.0,164.83,164.92,164.5,164.67,4123.0
2024-10-14 10:00:00,164.78,165.86,164.77,165.86,7303.0,164.78,165.86,164.77,165.86,7303.0
2024-10-14 10:30:00,165.92,166.55,165.91,166.27,4199.0,165.92,166.55,165.91,166.27,4199.0
2024-10-14 11:00:00,166.34,167.6,165.96,167.13,3892.0,166.34,167.6,165.96,167.13,3892.0
2024-10-14 11:30:00,167.5,168.01,167.5,168.01,663.0,167.5,168.01,167.5,168.01,663.0
2024-10-14 12:00:00,167.83,167.99,167.39,167.54,1309.0,167.83,167.99,167.39,167.54,1309.0
2024-10-14 12:30:00,167.73,168.32,167.73,168.19,900.0,167.73,168.32,167.73,168.19,900.0
2024-10-14 13:00:00,168.19,168.19,167.62,167.62,1950.0,168.19,168.19,167.62,167.62,1950.0
2024-10-14 13:30:00,167.53,167.96,167.52,167.86,900.0,167.53,167.96,167.52,167.86,900.0
2024-10-14 14:00:00,167.59,167.96,167.5,167.69,1852.0,167.59,167.96,167.5,167.69,1852.0
2024-10-14 14:30:00,167.56,167.64,167.17,167.18,1305.0,167.56,167.64,167.17,167.18,1305.0
2024-10-14 15:00:00,167.24,168.06,167.24,167.82,3552.0,167.24,168.06,167.24,167.82,3552.0
2024-10-14 15:30:00,167.79,168.33,167.7,168.24,30665.0,167.79,168.33,167.7,168.24,30665.0
2024-10-15 09:30:00,168.41,169.6,168.31,169.6,2567.0,168.41,169.6,168.31,169.6,2567.0
2024-10-15 10:00:00,169.99,171.04,169.99,170.83,2225.0,169.99,171.04,169.99,170.83,2225.0
2024-10-15 10:30:00,170.8,170.85,169.88,170.06,9120.0,170.8,170.85,169.88,170.06,9120.0
2024-10-15 11:00:00,170.04,170.44,169.99,170.28,1564.0,170.04,170.44,169.99,170.28,1564.0
2024-10-15 11:30:00,170.52,170.85,170.08,170.08,1169.0,170.52,170.85,170.08,170.08,1169.0
2024-10-15 12:00:00,170.05,170.4,169.88,170.4,790.0,170.05,170.4,169.88,170.4,790.0
2024-10-15 12:30:00,170.38,170.38,169.56,169.56,5896.0,170.38,170.38,169.56,169.56,5896.0
2024-10-15 13:00:00,169.45,169.66,169.07,169.53,2898.0,169.45,169.66,169.07,169.53,2898.0
2024-10-15 13:30:00,169.69,169.99,169.42,169.67,2218.0,169.69,169.99,169.42,169.67,2218.0
2024-10-15 14:00:00,169.67,169.67,169.18,169.38,3781.0,169.67,169.67,169.18,169.38,3781.0
2024-10-15 14:30:00,169.32,169.43,169.0,169.0,6146.0,169.32,169.43,169.0,169.0,6146.0
2024-10-15 15:00:00,168.8,168.97,168.56,168.61,4211.0,168.8,168.97,168.56,168.61,4211.0
2024-10-15 15:30:00,168.43,169.16,168.18,169.09,26316.0,168.43,169.16,168.18,169.09,26316.0
2024-10-16 09:30:00,169.33,170.31,169.33,169.98,2851.0,169.33,170.31,169.33,169.98,2851.0
2024-10-16 10:00:00,170.39,170.55,169.83,170.55,3154.0,170.39,170.55,169.83,170.55,3154.0
2024-10-16 10:30:00,170.71,170.77,170.18,170.32,8994.0,170.71,170.77,170.18,170.32,8994.0
2024-10-16 11:00:00,170.5,171.51,170.49,171.17,6050.0,170.5,171.51,170.49,171.17,6050.0
2024-10-16 11:30:00,171.19,171.42,170.04,170.41,3736.0,171.19,171.42,170.04,170.41,3736.0
2024-10-16 12:00:00,170.55,170.69,170.25,170.4,7247.0,170.55,170.69,170.25,170.4,7247.0
2024-10-16 12:30:00,170.39,170.78,170.0,170.75,13230.0,170.39,170.78,170.0,170.75,13230.0
2024-10-16 13:00:00,170.85,170.98,170.31,170.91,12174.0,170.85,170.98,170.31,170.91,12174.0
2024-10-16 13:30:00,170.9,171.46,170.84,171.46,4288.0,170.9,171.46,170.84,171.46,4288.0
2024-10-16 14:00:00,171.39,171.98,171.39,171.69,13224.0,171.39,171.98,171.39,171.69,13224.0
2024-10-16 14:30:00,171.66,171.95,171.15,171.66,19373.0,171.66,171.95,171.15,171.66,19373.0
2024-10-16 15:00:00,171.45,172.16,171.43,172.08,12624.0,171.45,172.16,171.43,172.08,12624.0
2024-10-16 15:30:00,172.08,172.8,171.35,171.36,34634.0,172.08,172.8,171.35,171.36,34634.0
2024-10-17 09:30:00,170.82,170.82,169.71,170.08,5021.0,170.82,170.82,169.71,170.08,5021.0
2024-10-17 10:00:00,170.4,170.48,169.1,169.1,16684.0,170.4,170.48,169.1,169.1,16684.0
2024-10-17 10:30:00,169.03,169.03,168.19,168.95,4793.0,169.03,169.03,168.19,168.95,4793.0
2024-10-17 11:00:00,168.79,169.27,168.65,169.09,4919.0,168.79,169.27,168.65,169.09,4919.0
2024-10-17 11:30:00,169.29,169.85,169.17,169.85,2889.0,169.29,169.85,169.17,169.85,2889.0
2024-10-17 12:00:00,169.72,169.77,169.29,169.72,25591.0,169.72,169.77,169.29,169.72,25591.0
2024-10-17 12:30:00,169.72,169.73,169.01,169.19,10521.0,169.72,169.73,169.01,169.19,10521.0
2024-10-17 13:00:00,169.22,169.22,168.92,169.12,6168.0,169.22,169.22,168.92,169.12,6168.0
2024-10-17 13:30:00,169.19,169.23,168.92,169.23,1918.0,169.19,169.23,168.92,169.23,1918.0
2024-10-17 14:00:00,169.31,169.31,168.78,168.96,9294.0,169.31,169.31,168.78,168.96,9294.0
2024-10-17 14:30:00,169.01,169.6,168.98,169.39,5434.0,169.01,169.6,168.98,169.39,5434.0
2024-10-17 15:00:00,169.5,169.6,169.22,169.51,17087.0,169.5,169.6,169.22,169.51,17087.0
2024-10-17 15:30:00,169.47,170.61,169.44,170.21,38368.0,169.47,170.61,169.44,170.21,38368.0
2024-10-18 09:30:00,170.52,171.99,170.33,171.48,4276.0,170.52,171.99,170.33,171.48,4276.0
2024-10-18 10:00:00,171.86,171.86,171.18,171.53,1378.0,171.86,171.86,171.18,171.53,1378.0
2024-10-18 10:30:00,171.52,171.52,170.8,171.23,6153.0,171.52,171.52,170.8,171.23,6153.0
2024-10-18 11:00:00,171.35,171.66,171.35,171.38,1725.0,171.35,171.66,171.35,171.38,1725.0
2024-10-18 11:30:00,171.39,171.61,171.12,171.12,3578.0,171.39,171.61,171.12,171.12,3578.0
2024-10-18 12:00:00,171.27,172.15,171.26,172.14,4846.0,171.27,172.15,171.26,172.14,4846.0
2024-10-18 12:30:00,172.14,172.46,172.13,172.46,1682.0,172.14,172.46,172.13,172.46,1682.0
2024-10-18 13:00:00,172.37,172.37,171.58,171.58,2329.0,172.37,172.37,171.58,171.58,2329.0
2024-10-18 13:30:00,171.76,171.82,171.5,171.5,3434.0,171.76,171.82,171.5,171.5,3434.0
2024-10-18 14:00:00,171.41,171.5,171.23,171.24,2993.0,171.41,171.5,171.23,171.24,2993.0
2024-10-18 14:30:00,171.19,171.4,171.15,171.15,6116.0,171.19,171.4,171.15,171.15,6116.0
2024-10-18 15:00:00,171.2,171.82,171.2,171.81,8435.0,171.2,171.82,171.2,171.81,8435.0
2024-10-18 15:30:00,171.67,172.47,171.64,172.08,11279.0,171.67,172.47,171.64,172.08,11279.0
2024-10-21 09:30:00,171.31,171.62,170.78,171.33,2296.0,171.31,171.62,170.78,171.33,2296.0
2024-10-21 10:00:00,171.07,172.27,171.05,172.2,5988.0,171.07,172.27,171.05,172.2,5988.0
2024-10-21 10:30:00,172.13,172.35,170.48,170.85,11994.0,172.13,172.35,170.48,170.85,11994.0
2024-10-21 11:00:00,170.94,170.94,170.38,170.38,5677.0,170.94,170.94,170.38,170.38,5677.0
2024-10-21 11:30:00,170.29,170.52,170.07,170.49,9089.0,170.29,170.52,170.07,170.49,9089.0
2024-10-21 12:00:00,170.35,171.48,170.33,171.48,5597.0,170.35,171.48,170.33,171.48,5597.0
2024-10-21 12:30:00,171.75,172.02,171.42,172.02,8351.0,171.75,172.02,171.42,172.02,8351.0
2024-10-21 13:00:00,172.27,172.28,171.81,171.87,4200.0,172.27,172.28,171.81,171.87,4200.0
2024-10-21 13:30:00,171.79,171.86,171.42,171.42,4017.0,171.79,171.86,171.42,171.42,4017.0
2024-10-21 14:00:00,171.14,171.28,170.84,171.03,8414.0,171.14,171.28,170.84,171.03,8414.0
2024-10-21 14:30:00,171.0,171.06,170.65,171.04,10138.0,171.0,171.06,170.65,171.04,10138.0
2024-10-21 15:00:00,171.03,171.23,170.87,171.03,7667.0,171.03,171.23,170.87,171.03,7667.0
2024-10-21 15:30:00,171.02,171.75,170.95,171.49,20706.0,171.02,171.75,170.95,171.49,20706.0
2024-10-22 09:30:00,175.0,177.71,173.28,175.33,36147.0,175.0,177.71,173.28,175.33,36147.0
2024-10-22 10:00:00,175.77,175.79,173.14,173.15,16087.0,175.77,175.79,173.14,173.15,16087.0
2024-10-22 10:30:00,173.15,173.34,172.65,172.95,5890.0,173.15,173.34,172.65,172.95,5890.0
2024-10-22 11:00:00,172.95,175.08,172.75,174.72,15492.0,172.95,175.08,172.75,174.72,15492.0
2024-10-22 11:30:00,174.72,175.34,174.67,174.99,5820.0,174.72,175.34,174.67,174.99,5820.0
2024-10-22 12:00:00,174.79,174.82,174.04,174.75,4886.0,174.79,174.82,174.04,174.75,4886.0
2024-10-22 12:30:00,174.75,175.12,174.75,175.12,4114.0,174.75,175.12,174.75,175.12,4114.0
2024-10-22 13:00:00,175.3,175.85,175.29,175.51,5170.0,175.3,175.85,175.29,175.51,5170.0
2024-10-22 13:30:00,175.5,175.73,175.28,175.69,7621.0,175.5,175.73,175.28,175.69,7621.0
2024-10-22 14:00:00,175.46,175.74,174.86,175.74,13861.0,175.46,175.74,174.86,175.74,13861.0
2024-10-22 14:30:00,175.6,175.75,174.86,175.19,10762.0,175.6,175.75,174.86,175.19,10762.0
2024-10-22 15:00:00,175.15,175.24,174.4,174.74,10427.0,175.15,175.24,174.4,174.74,10427.0
2024-10-22 15:30:00,174.76,175.36,174.48,175.17,32395.0,174.76,175.36,174.48,175.17,32395.0
2024-10-23 09:30:00,173.58,175.13,173.58,174.21,2459.0,173.58,175.13,173.58,174.21,2459.0
2024-10-23 10:00:00,174.22,174.29,172.51,173.1,3754.0,174.22,174.29,172.51,173.1,3754.0
2024-10-23 10:30:00,173.24,173.71,172.89,173.3,2040.0,173.24,173.71,172.89,173.3,2040.0
2024-10-23 11:00:00,173.18,173.38,171.65,172.17,5840.0,173.18,173.38,171.65,172.17,5840.0
2024-10-23 11:30:00,172.25,172.66,172.16,172.49,2826.0,172.25,172.66,172.16,172.49,2826.0
2024-10-23 12:00:00,172.61,172.76,171.7,172.07,4417.0,172.61,172.76,171.7,172.07,4417.0
2024-10-23 12:30:00,172.0,172.66,171.92,172.4,1648.0,172.0,172.66,171.92,172.4,1648.0
2024-10-23 13:00:00,172.4,172.76,171.93,172.6,15342.0,172.4,172.76,171.93,172.6,15342.0
2024-10-23 13:30:00,172.51,172.7,172.45,172.58,6931.0,172.51,172.7,172.45,172.58,6931.0
2024-10-23 14:00:00,172.58,172.59,172.13,172.56,10523.0,172.58,172.59,172.13,172.56,10523.0
2024-10-23 14:30:00,172.62,173.15,172.62,173.15,4922.0,172.62,173.15,172.62,173.15,4922.0
2024-10-23 15:00:00,173.01,173.42,172.92,173.34,8278.0,173.01,173.42,172.92,173.34,8278.0
2024-10-23 15:30:00,173.3,173.81,172.92,173.13,41350.0,173.3,173.81,172.92,173.13,41350.0
2024-10-24 09:30:00,173.42,174.97,173.42,174.9,3601.0,173.42,174.97,173.42,174.9,3601.0
2024-10-24 10:00:00,175.21,175.33,174.51,174.87,6423.0,175.21,175.33,174.51,174.87,6423.0
2024-10-24 10:30:00,174.87,175.04,174.46,174.81,3537.0,174.87,175.04,174.46,174.81,3537.0
2024-10-24 11:00:00,174.96,175.63,174.54,174.54,5325.0,174.96,175.63,174.54,174.54,5325.0
2024-10-24 11:30:00,174.34,174.35,174.04,174.06,1434.0,174.34,174.35,174.04,174.06,1434.0
2024-10-24 12:00:00,173.95,174.64,173.5,174.24,5291.0,173.95,174.64,173.5,174.24,5291.0
2024-10-24 12:30:00,174.57,174.8,174.52,174.73,1500.0,174.57,174.8,174.52,174.73,1500.0
2024-10-24 13:00:00,174.83,174.83,174.37,174.38,1625.0,174.83,174.83,174.37,174.38,1625.0
2024-10-24 13:30:00,174.3,174.49,174.08,174.11,4414.0,174.3,174.49,174.08,174.11,4414.0
2024-10-24 14:00:00,174.1,174.32,174.1,174.24,3701.0,174.1,174.32,174.1,174.24,3701.0
2024-10-24 14:30:00,174.16,174.5,174.03,174.43,6876.0,174.16,174.5,174.03,174.43,6876.0
2024-10-24 15:00:00,174.22,174.22,173.74,173.74,3115.0,174.22,174.22,173.74,173.74,3115.0
2024-10-24 15:30:00,173.87,173.95,173.31,173.5,22559.0,173.87,173.95,173.31,173.5,22559.0
2024-10-25 09:30:00,174.18,174.18,173.01,174.06,1870.0,174.18,174.18,173.01,174.06,1870.0
2024-10-25 10:00:00,173.86,174.14,173.58,173.83,1000.0,173.86,174.14,173.58,173.83,1000.0
2024-10-25 10:30:00,173.84,173.84,172.81,172.84,24658.0,173.84,173.84,172.81,172.84,24658.0
2024-10-25 11:00:00,172.8,172.97,172.39,172.97,5959.0,172.8,172.97,172.39,172.97,5959.0
2024-10-25 11:30:00,173.17,173.99,173.12,173.71,3000.0,173.17,173.99,173.12,173.71,3000.0
2024-10-25 12:00:00,173.78,173.78,173.2,173.38,1800.0,173.78,173.78,173.2,173.38,1800.0
2024-10-25 12:30:00,173.75,173.9,173.28,173.64,1000.0,173.75,173.9,173.28,173.64,1000.0
2024-10-25 13:00:00,173.73,173.79,173.27,173.57,1567.0,173.73,173.79,173.27,173.57,1567.0
2024-10-25 13:30:00,173.52,173.62,173.15,173.31,3657.0,173.52,173.62,173.15,173.31,3657.0
2024-10-25 14:00:00,173.27,173.92,172.81,173.92,22311.0,173.27,173.92,172.81,173.92,22311.0
2024-10-25 14:30:00,173.91,173.91,173.65,173.66,1100.0,173.91,173.91,173.65,173.66,1100.0
2024-10-25 15:00:00,173.73,173.85,173.38,173.66,6161.0,173.73,173.85,173.38,173.66,6161.0
2024-10-25 15:30:00,173.72,173.85,173.28,173.84,38229.0,173.72,173.85,173.28,173.84,38229.0
2024-10-28 09:30:00,174.2,176.36,173.8,176.36,26387.0,174.2,176.36,173.8,176.36,26387.0
2024-10-28 10:00:00,176.41,176.41,175.23,175.68,3860.0,176.41,176.41,175.23,175.68,3860.0
2024-10-28 10:30:00,176.09,176.45,175.9,176.45,5787.0,176.09,176.45,175.9,176.45,5787.0
2024-10-28 11:00:00,176.3,176.96,176.11,176.81,6534.0,176.3,176.96,176.11,176.81,6534.0
2024-10-28 11:30:00,176.69,177.02,176.18,176.71,4755.0,176.69,177.02,176.18,176.71,4755.0
2024-10-28 12:00:00,176.69,177.36,176.57,177.27,5141.0,176.69,177.36,176.57,177.27,5141.0
2024-10-28 12:30:00,177.17,177.17,175.8,176.04,4409.0,177.17,177.17,175.8,176.04,4409.0
2024-10-28 13:00:00,176.04,176.14,175.76,175.82,4791.0,176.04,176.14,175.76,175.82,4791.0
2024-10-28 13:30:00,175.94,176.04,175.14,175.15,11658.0,175.94,176.04,175.14,175.15,11658.0
2024-10-28 14:00:00,175.13,175.26,174.49,174.64,4790.0,175.13,175.26,174.49,174.64,4790.0
2024-10-28 14:30:00,174.64,175.11,174.53,174.79,11811.0,174.64,175.11,174.53,174.79,11811.0
2024-10-28 15:00:00,174.79,175.46,174.74,175.22,9910.0,174.79,175.46,174.74,175.22,9910.0
2024-10-28 15:30:00,175.31,175.87,174.9,175.13,43427.0,175.31,175.87,174.9,175.13,43427.0
2024-10-29 09:30:00,175.09,176.06,174.01,175.67,10924.0,175.09,176.06,174.01,175.67,10924.0
2024-10-29 10:00:00,175.81,177.49,175.67,176.86,66462.0,175.81,177.49,175.67,176.86,66462.0
2024-10-29 10:30:00,176.86,177.41,176.11,176.49,13051.0,176.86,177.41,176.11,176.49,13051.0
2024-10-29 11:00:00,176.46,176.58,175.15,175.71,31855.0,176.46,176.58,175.15,175.71,31855.0
2024-10-29 11:30:00,175.98,177.53,175.85,177.53,10187.0,175.98,177.53,175.85,177.53,10187.0
2024-10-29 12:00:00,177.57,179.06,177.47,178.25,18275.0,177.57,179.06,177.47,178.25,18275.0
2024-10-29 12:30:00,178.15,178.7,177.99,178.63,10964.0,178.15,178.7,177.99,178.63,10964.0
2024-10-29 13:00:00,178.7,178.72,177.12,177.12,5457.0,178.7,178.72,177.12,177.12,5457.0
2024-10-29 13:30:00,177.33,177.38,176.29,176.35,6975.0,177.33,177.38,176.29,176.35,6975.0
2024-10-29 14:00:00,176.32,176.57,174.9,175.05,12859.0,176.32,176.57,174.9,175.05,12859.0
2024-10-29 14:30:00,175.23,175.93,175.09,175.42,13648.0,175.23,175.93,175.09,175.42,13648.0
2024-10-29 15:00:00,175.45,176.06,175.02,175.8,23965.0,175.45,176.06,175.02,175.8,23965.0
2024-10-29 15:30:00,175.75,176.12,175.0,176.03,63371.0,175.75,176.12,175.0,176.03,63371.0
2024-10-30 09:30:00,174.89,180.98,174.89,180.98,10438.0,174.89,180.98,174.89,180.98,10438.0
2024-10-30 10:00:00,180.41,181.49,179.08,180.87,39157.0,180.41,181.49,179.08,180.87,39157.0
2024-10-30 10:30:00,180.44,180.94,179.9,180.59,30371.0,180.44,180.94,179.9,180.59,30371.0
2024-10-30 11:00:00,180.56,180.86,180.39,180.41,13100.0,180.56,180.86,180.39,180.41,13100.0
2024-10-30 11:30:00,180.5,180.5,178.63,178.86,8476.0,180.5,180.5,178.63,178.86,8476.0
2024-10-30 12:00:00,179.04,179.58,178.66,178.71,7321.0,179.04,179.58,178.66,178.71,7321.0
2024-10-30 12:30:00,178.62,179.14,177.86,178.9,5063.0,178.62,179.14,177.86,178.9,5063.0
2024-10-30 13:00:00,178.9,179.87,178.89,179.52,5881.0,178.9,179.87,178.89,179.52,5881.0
2024-10-30 13:30:00,179.59,180.3,179.23,180.19,21979.0,179.59,180.3,179.23,180.19,21979.0
2024-10-30 14:00:00,180.18,181.07,179.88,180.49,48856.0,180.18,181.07,179.88,180.49,48856.0
2024-10-30 14:30:00,180.5,181.46,180.5,180.77,16550.0,180.5,181.46,180.5,180.77,16550.0
2024-10-30 15:00:00,180.77,180.85,179.45,179.47,37374.0,180.77,180.85,179.45,179.47,37374.0
2024-10-30 15:30:00,179.39,179.61,178.15,178.17,49367.0,179.39,179.61,178.15,178.17,49367.0
2024-10-31 09:30:00,180.35,192.18,177.5,191.65,102208.0,180.35,192.18,177.5,191.65,102208.0
2024-10-31 10:00:00,191.39,192.61,186.33,186.72,53287.0,191.39,192.61,186.33,186.72,53287.0
2024-10-31 10:30:00,186.65,189.96,186.43,189.78,17832.0,186.65,189.96,186.43,189.78,17832.0
2024-10-31 11:00:00,189.39,191.57,188.93,190.3,21911.0,189.39,191.57,188.93,190.3,21911.0
2024-10-31 11:30:00,190.31,191.61,189.83,190.68,15427.0,190.31,191.61,189.83,190.68,15427.0
2024-10-31 12:00:00,191.03,191.4,188.14,188.28,16404.0,191.03,191.4,188.14,188.28,16404.0
2024-10-31 12:30:00,188.27,188.27,186.02,187.75,25131.0,188.27,188.27,186.02,187.75,25131.0
2024-10-31 13:00:00,187.76,188.31,187.27,187.35,12691.0,187.76,188.31,187.27,187.35,12691.0
2024-10-31 13:30:00,187.33,187.67,186.92,187.55,14852.0,187.33,187.67,186.92,187.55,14852.0
2024-10-31 14:00:00,187.72,188.51,187.56,188.28,10561.0,187.72,188.51,187.56,188.28,10561.0
2024-10-31 14:30:00,188.26,188.26,186.73,186.93,8577.0,188.26,188.26,186.73,186.93,8577.0
2024-10-31 15:00:00,186.93,187.24,186.25,186.84,17224.0,186.93,187.24,186.25,186.84,17224.0
2024-10-31 15:30:00,186.99,187.04,184.44,184.44,90100.0,186.99,187.04,184.44,184.44,90100.0
2024-11-01 09:30:00,184.43,186.46,183.37,186.46,11397.0,184.43,186.46,183.37,186.46,11397.0
2024-11-01 10:00:00,186.78,188.43,185.68,188.18,14475.0,186.78,188.43,185.68,188.18,14475.0
2024-11-01 10:30:00,188.66,189.12,187.63,188.56,22714.0,188.66,189.12,187.63,188.56,22714.0
2024-11-01 11:00:00,188.66,188.8,187.24,188.01,23749.0,188.66,188.8,187.24,188.01,23749.0
2024-11-01 11:30:00,188.03,189.02,187.91,188.25,56853.0,188.03,189.02,187.91,188.25,56853.0
2024-11-01 12:00:00,188.53,191.41,188.53,191.28,24014.0,188.53,191.41,188.53,191.28,24014.0
2024-11-01 12:30:00,191.14,191.95,191.13,191.74,16588.0,191.14,191.95,191.13,191.74,16588.0
2024-11-01 13:00:00,191.73,192.22,191.42,191.54,27455.0,191.73,192.22,191.42,191.54,27455.0
2024-11-01 13:30:00,191.53,191.66,189.93,190.03,26913.0,191.53,191.66,189.93,190.03,26913.0
2024-11-01 14:00:00,190.16,191.52,189.95,191.52,27948.0,190.16,191.52,189.95,191.52,27948.0
2024-11-01 14:30:00,191.23,191.35,189.98,190.41,21505.0,191.23,191.35,189.98,190.41,21505.0
2024-11-01 15:00:00,190.45,191.2,190.45,190.78,38416.0,190.45,191.2,190.45,190.78,38416.0
2024-11-01 15:30:00,190.78,192.2,190.72,191.96,88482.0,190.78,192.2,190.72,191.96,88482.0
2024-11-04 09:30:00,192.25,192.5,188.81,190.79,13852.0,192.25,192.5,188.81,190.79,13852.0
2024-11-04 10:00:00,190.45,192.24,190.44,192.13,6927.0,190.45,192.24,190.44,192.13,6927.0
2024-11-04 10:30:00,192.18,192.48,191.32,191.79,14440.0,192.18,192.48,191.32,191.79,14440.0
2024-11-04 11:00:00,191.84,192.99,191.26,192.97,17318.0,191.84,192.99,191.26,192.97,17318.0
2024-11-04 11:30:00,192.51,192.72,191.91,192.24,12722.0,192.51,192.72,191.91,192.24,12722.0
2024-11-04 12:00:00,192.36,192.81,192.07,192.81,13151.0,192.36,192.81,192.07,192.81,13151.0
2024-11-04 12:30:00,192.83,193.02,192.25,192.28,7554.0,192.83,193.02,192.25,192.28,7554.0
2024-11-04 13:00:00,192.25,192.28,191.31,191.67,13314.0,192.25,192.28,191.31,191.67,13314.0
2024-11-04 13:30:00,191.7,192.01,191.52,191.81,21270.0,191.7,192.01,191.52,191.81,21270.0
2024-11-04 14:00:00,191.84,191.84,190.17,190.17,19580.0,191.84,191.84,190.17,190.17,19580.0
2024-11-04 14:30:00,190.11,191.0,190.11,190.82,7313.0,190.11,191.0,190.11,190.82,7313.0
2024-11-04 15:00:00,190.82,191.95,190.6,191.87,18313.0,190.82,191.95,190.6,191.87,18313.0
2024-11-04 15:30:00,191.71,191.84,191.07,191.34,60223.0,191.71,191.84,191.07,191.34,60223.0
2024-11-05 09:30:00,191.95,193.55,191.1,193.07,15581.0,191.95,193.55,191.1,193.07,15581.0
2024-11-05 10:00:00,192.96,195.09,192.87,194.56,17191.0,192.96,195.09,192.87,194.56,17191.0
2024-11-05 10:30:00,194.56,195.28,194.36,194.45,26879.0,194.56,195.28,194.36,194.45,26879.0
2024-11-05 11:00:00,194.19,195.0,193.83,194.08,15296.0,194.19,195.0,193.83,194.08,15296.0
2024-11-05 11:30:00,194.07,194.86,194.07,194.53,7891.0,194.07,194.86,194.07,194.53,7891.0
2024-11-05 12:00:00,194.62,195.11,194.18,195.11,10687.0,194.62,195.11,194.18,195.11,10687.0
2024-11-05 12:30:00,195.35,196.13,195.22,195.97,6610.0,195.35,196.13,195.22,195.97,6610.0
2024-11-05 13:00:00,195.98,196.5,195.95,196.5,5347.0,195.98,196.5,195.95,196.5,5347.0
2024-11-05 13:30:00,196.57,197.0,195.83,195.95,14023.0,196.57,197.0,195.83,195.95,14023.0
2024-11-05 14:00:00,196.0,196.66,195.92,196.54,7999.0,196.0,196.66,195.92,196.54,7999.0
2024-11-05 14:30:00,196.71,196.83,196.09,196.22,6984.0,196.71,196.83,196.09,196.22,6984.0
2024-11-05 15:00:00,196.17,196.78,195.91,196.72,15008.0,196.17,196.78,195.91,196.72,15008.0
2024-11-05 15:30:00,196.73,197.25,196.42,197.11,53863.0,196.73,197.25,196.42,197.11,53863.0
2024-11-06 09:30:00,203.28,206.42,201.65,204.74,28793.0,203.28,206.42,201.65,204.74,28793.0
2024-11-06 10:00:00,204.19,208.17,204.19,208.17,15540.0,204.19,208.17,204.19,208.17,15540.0
2024-11-06 10:30:00,207.75,208.91,206.71,208.17,22377.0,207.75,208.91,206.71,208.17,22377.0
2024-11-06 11:00:00,208.21,209.24,207.33,208.65,13780.0,208.21,209.24,207.33,208.65,13780.0
2024-11-06 11:30:00,208.89,210.0,208.19,209.72,20520.0,208.89,210.0,208.19,209.72,20520.0
2024-11-06 12:00:00,209.51,211.05,209.19,210.44,58075.0,209.51,211.05,209.19,210.44,58075.0
2024-11-06 12:30:00,210.93,211.73,209.98,211.06,34246.0,210.93,211.73,209.98,211.06,34246.0
2024-11-06 13:00:00,211.19,211.6,210.27,210.7,16592.0,211.19,211.6,210.27,210.7,16592.0
2024-11-06 13:30:00,210.72,210.98,210.11,210.82,13479.0,210.72,210.98,210.11,210.82,13479.0
2024-11-06 14:00:00,210.91,211.27,210.41,210.92,25944.0,210.91,211.27,210.41,210.92,25944.0
2024-11-06 14:30:00,210.91,211.75,210.8,211.64,38521.0,210.91,211.75,210.8,211.64,38521.0
2024-11-06 15:00:00,211.65,212.43,211.04,212.43,44806.0,211.65,212.43,211.04,212.43,44806.0
2024-11-06 15:30:00,212.6,213.98,212.35,213.93,158308.0,212.6,213.98,212.35,213.93,158308.0
2024-11-07 09:30:00,213.09,213.09,208.39,209.41,28713.0,213.09,213.09,208.39,209.41,28713.0
2024-11-07 10:00:00,208.73,212.52,208.72,212.04,17516.0,208.73,212.52,208.72,212.04,17516.0
2024-11-07 10:30:00,212.01,212.3,210.22,210.64,25428.0,212.01,212.3,210.22,210.64,25428.0
2024-11-07 11:00:00,210.95,211.15,210.0,210.68,15441.0,210.95,211.15,210.0,210.68,15441.0
2024-11-07 11:30:00,210.76,211.2,209.89,210.06,22520.0,210.76,211.2,209.89,210.06,22520.0
2024-11-07 12:00:00,210.02,210.2,209.5,209.82,22565.0,210.02,210.2,209.5,209.82,22565.0
2024-11-07 12:30:00,209.94,210.75,209.94,210.51,16494.0,209.94,210.75,209.94,210.51,16494.0
2024-11-07 13:00:00,210.75,211.5,210.57,210.9,24523.0,210.75,211.5,210.57,210.9,24523.0
2024-11-07 13:30:00,211.0,211.72,210.45,210.74,20949.0,211.0,211.72,210.45,210.74,20949.0
2024-11-07 14:00:00,210.59,212.77,210.0,211.7,28640.0,210.59,212.77,210.0,211.7,28640.0
2024-11-07 14:30:00,211.73,212.55,210.72,211.05,38539.0,211.73,212.55,210.72,211.05,38539.0
2024-11-07 15:00:00,210.84,211.16,210.39,211.02,23908.0,210.84,211.16,210.39,211.02,23908.0
2024-11-07 15:30:00,211.0,212.1,209.97,210.72,108826.0,211.0,212.1,209.97,210.72,108826.0
2024-11-08 09:30:00,208.86,210.36,207.7,208.49,17207.0,208.86,210.36,207.7,208.49,17207.0
2024-11-08 10:00:00,208.49,209.25,207.42,208.92,13755.0,208.49,209.25,207.42,208.92,13755.0
2024-11-08 10:30:00,208.55,209.33,208.15,208.76,13339.0,208.55,209.33,208.15,208.76,13339.0
2024-11-08 11:00:00,208.8,209.34,208.43,209.34,7569.0,208.8,209.34,208.43,209.34,7569.0
2024-11-08 11:30:00,209.23,210.63,208.93,210.63,12550.0,209.23,210.63,208.93,210.63,12550.0
2024-11-08 12:00:00,210.37,210.63,209.64,210.34,7505.0,210.37,210.63,209.64,210.34,7505.0
2024-11-08 12:30:00,210.34,210.89,210.13,210.46,6956.0,210.34,210.89,210.13,210.46,6956.0
2024-11-08 13:00:00,210.44,210.47,209.0,209.12,16144.0,210.44,210.47,209.0,209.12,16144.0
2024-11-08 13:30:00,209.08,211.09,209.08,211.05,14138.0,209.08,211.09,209.08,211.05,14138.0
2024-11-08 14:00:00,210.88,211.22,210.69,210.7,4417.0,210.88,211.22,210.69,210.7,4417.0
2024-11-08 14:30:00,210.88,210.92,210.49,210.71,12067.0,210.88,210.92,210.49,210.71,12067.0
2024-11-08 15:00:00,210.73,211.49,210.63,211.06,16099.0,210.73,211.49,210.63,211.06,16099.0
2024-11-08 15:30:00,211.0,211.85,210.98,211.06,42493.0,211.0,211.85,210.98,211.06,42493.0
2024-11-11 09:30:00,212.87,213.57,211.79,213.31,11718.0,212.87,213.57,211.79,213.31,11718.0
2024-11-11 10:00:00,213.13,214.69,211.53,214.1,8336.0,213.13,214.69,211.53,214.1,8336.0
2024-11-11 10:30:00,214.5,215.68,213.99,214.61,15482.0,214.5,215.68,213.99,214.61,15482.0
2024-11-11 11:00:00,214.61,215.0,213.59,214.96,51286.0,214.61,215.0,213.59,214.96,51286.0
2024-11-11 11:30:00,214.86,214.86,213.51,213.69,12244.0,214.86,214.86,213.51,213.69,12244.0
2024-11-11 12:00:00,213.78,213.78,212.72,212.72,5534.0,213.78,213.78,212.72,212.72,5534.0
2024-11-11 12:30:00,213.16,213.16,211.92,211.93,8586.0,213.16,213.16,211.92,211.93,8586.0
2024-11-11 13:00:00,212.08,212.08,211.21,211.8,6907.0,212.08,212.08,211.21,211.8,6907.0
2024-11-11 13:30:00,211.65,212.78,211.64,212.68,5061.0,211.65,212.78,211.64,212.68,5061.0
2024-11-11 14:00:00,212.43,213.01,212.38,213.01,6099.0,212.43,213.01,212.38,213.01,6099.0
2024-11-11 14:30:00,212.84,213.12,211.66,212.0,14816.0,212.84,213.12,211.66,212.0,14816.0
2024-11-11 15:00:00,211.85,212.63,211.76,212.16,24250.0,211.85,212.63,211.76,212.16,24250.0
2024-11-11 15:30:00,212.14,212.14,210.89,211.16,94167.0,212.14,212.14,210.89,211.16,94167.0
2024-11-12 09:30:00,212.11,213.46,210.57,211.52,7284.0,212.11,213.46,210.57,211.52,7284.0
2024-11-12 10:00:00,211.53,212.74,210.89,212.11,17859.0,211.53,212.74,210.89,212.11,17859.0
2024-11-12 10:30:00,212.11,212.22,211.34,211.53,9727.0,212.11,212.22,211.34,211.53,9727.0
2024-11-12 11:00:00,211.35,212.81,211.35,212.34,12334.0,211.35,212.81,211.35,212.34,12334.0
2024-11-12 11:30:00,212.49,213.06,212.16,212.27,18144.0,212.49,213.06,212.16,212.27,18144.0
2024-11-12 12:00:00,211.94,212.34,211.88,212.34,4163.0,211.94,212.34,211.88,212.34,4163.0
2024-11-12 12:30:00,212.38,212.48,211.19,211.29,9611.0,212.38,212.48,211.19,211.29,9611.0
2024-11-12 13:00:00,211.15,211.69,211.07,211.17,13094.0,211.15,211.69,211.07,211.17,13094.0
2024-11-12 13:30:00,211.22,213.23,211.22,212.96,4600.0,211.22,213.23,211.22,212.96,4600.0
2024-11-12 14:00:00,213.14,213.2,212.65,213.12,9605.0,213.14,213.2,212.65,213.12,9605.0
2024-11-12 14:30:00,213.28,213.34,212.37,212.55,8204.0,213.28,213.34,212.37,212.55,8204.0
2024-11-12 15:00:00,212.55,213.05,212.31,213.0,14253.0,212.55,213.05,212.31,213.0,14253.0
2024-11-12 15:30:00,213.06,213.06,212.31,212.78,37584.0,213.06,213.06,212.31,212.78,37584.0
2024-11-13 09:30:00,212.0,213.1,211.5,211.91,6365.0,212.0,213.1,211.5,211.91,6365.0
2024-11-13 10:00:00,211.87,212.87,211.04,212.87,23683.0,211.87,212.87,211.04,212.87,23683.0
2024-11-13 10:30:00,212.94,213.67,212.67,213.5,8249.0,212.94,213.67,212.67,213.5,8249.0
2024-11-13 11:00:00,213.64,214.09,213.21,213.33,13986.0,213.64,214.09,213.21,213.33,13986.0
2024-11-13 11:30:00,213.22,213.35,212.44,213.35,5689.0,213.22,213.35,212.44,213.35,5689.0
2024-11-13 12:00:00,213.47,214.51,213.47,214.43,7508.0,213.47,214.51,213.47,214.43,7508.0
2024-11-13 12:30:00,214.27,215.43,214.14,215.31,7451.0,214.27,215.43,214.14,215.31,7451.0
2024-11-13 13:00:00,215.28,215.47,213.92,214.4,12422.0,215.28,215.47,213.92,214.4,12422.0
2024-11-13 13:30:00,214.52,214.82,214.14,214.26,4102.0,214.52,214.82,214.14,214.26,4102.0
2024-11-13 14:00:00,214.16,214.45,213.26,213.26,5714.0,214.16,214.45,213.26,213.26,5714.0
2024-11-13 14:30:00,212.92,213.45,212.34,212.49,15169.0,212.92,213.45,212.34,212.49,15169.0
2024-11-13 15:00:00,212.54,212.54,211.72,211.86,11603.0,212.54,212.54,211.72,211.86,11603.0
2024-11-13 15:30:00,211.85,212.11,211.33,211.67,39945.0,211.85,212.11,211.33,211.67,39945.0
2024-11-14 09:30:00,210.64,210.64,208.01,208.67,4124.0,210.64,210.64,208.01,208.67,4124.0
2024-11-14 10:00:00,208.05,208.55,207.27,208.53,5885.0,208.05,208.55,207.27,208.53,5885.0
2024-11-14 10:30:00,209.0,209.15,207.54,207.54,4539.0,209.0,209.15,207.54,207.54,4539.0
2024-11-14 11:00:00,207.27,208.43,206.27,208.43,5686.0,207.27,208.43,206.27,208.43,5686.0
2024-11-14 11:30:00,208.46,208.46,207.73,208.38,2045.0,208.46,208.46,207.73,208.38,2045.0
2024-11-14 12:00:00,208.18,208.62,208.0,208.0,1578.0,208.18,208.62,208.0,208.0,1578.0
2024-11-14 12:30:00,208.5,208.63,207.83,208.29,2332.0,208.5,208.63,207.83,208.29,2332.0
2024-11-14 13:00:00,208.29,209.03,207.6,207.62,4781.0,208.29,209.03,207.6,207.62,4781.0
2024-11-14 13:30:00,207.49,207.52,207.01,207.01,2442.0,207.49,207.52,207.01,207.01,2442.0
2024-11-14 14:00:00,207.03,208.06,207.03,207.89,7373.0,207.03,208.06,207.03,207.89,7373.0
2024-11-14 14:30:00,207.89,208.23,207.77,208.04,4333.0,207.89,208.23,207.77,208.04,4333.0
2024-11-14 15:00:00,208.04,208.39,207.07,207.74,15277.0,208.04,208.39,207.07,207.74,15277.0
2024-11-14 15:30:00,207.7,207.76,205.23,205.59,35098.0,207.7,207.76,205.23,205.59,35098.0
2024-11-15 09:30:00,205.07,205.5,200.02,200.8,53203.0,205.07,205.5,200.02,200.8,53203.0
2024-11-15 10:00:00,200.47,200.61,198.3,198.56,88219.0,200.47,200.61,198.3,198.56,88219.0
2024-11-15 10:30:00,198.69,199.65,197.82,199.26,11130.0,198.69,199.65,197.82,199.26,11130.0
2024-11-15 11:00:00,199.01,199.65,198.08,199.33,39892.0,199.01,199.65,198.08,199.33,39892.0
2024-11-15 11:30:00,199.6,200.11,198.43,199.66,7981.0,199.6,200.11,198.43,199.66,7981.0
2024-11-15 12:00:00,199.56,199.88,199.21,199.22,1741.0,199.56,199.88,199.21,199.22,1741.0
2024-11-15 12:30:00,199.17,199.44,198.95,199.11,2909.0,199.17,199.44,198.95,199.11,2909.0
2024-11-15 13:00:00,199.56,199.85,199.03,199.5,6793.0,199.56,199.85,199.03,199.5,6793.0
2024-11-15 13:30:00,199.02,199.02,198.36,198.63,1600.0,199.02,199.02,198.36,198.63,1600.0
2024-11-15 14:00:00,198.74,199.01,198.62,198.66,2244.0,198.74,199.01,198.62,198.66,2244.0
2024-11-15 14:30:00,198.63,198.63,198.1,198.47,3579.0,198.63,198.63,198.1,198.47,3579.0
2024-11-15 15:00:00,198.47,198.56,197.2,197.2,15672.0,198.47,198.56,197.2,197.2,15672.0
2024-11-15 15:30:00,197.26,198.35,197.25,197.77,59613.0,197.26,198.35,197.25,197.77,59613.0
2024-11-18 09:30:00,198.95,198.95,196.58,196.58,17173.0,198.95,198.95,196.58,196.58,17173.0
2024-11-18 10:00:00,197.02,198.43,196.66,197.86,21848.0,197.02,198.43,196.66,197.86,21848.0
2024-11-18 10:30:00,197.81,198.65,197.79,198.45,2842.0,197.81,198.65,197.79,198.45,2842.0
2024-11-18 11:00:00,198.39,198.64,197.12,197.2,11684.0,198.39,198.64,197.12,197.2,11684.0
2024-11-18 11:30:00,197.13,197.39,196.79,196.81,2800.0,197.13,197.39,196.79,196.81,2800.0
2024-11-18 12:00:00,196.71,197.14,196.4,197.01,5803.0,196.71,197.14,196.4,197.01,5803.0
2024-11-18 12:30:00,197.02,197.06,196.14,196.32,3835.0,197.02,197.06,196.14,196.32,3835.0
2024-11-18 13:00:00,196.22,196.22,195.19,195.37,6599.0,196.22,196.22,195.19,195.37,6599.0
2024-11-18 13:30:00,195.38,195.75,194.96,195.15,9243.0,195.38,195.75,194.96,195.15,9243.0
2024-11-18 14:00:00,195.23,195.27,194.94,195.01,3514.0,195.23,195.27,194.94,195.01,3514.0
2024-11-18 14:30:00,195.04,195.7,194.74,195.47,3466.0,195.04,195.7,194.74,195.47,3466.0
2024-11-18 15:00:00,195.61,195.8,195.35,195.8,6951.0,195.61,195.8,195.35,195.8,6951.0
2024-11-18 15:30:00,195.74,196.42,195.33,195.57,56573.0,195.74,196.42,195.33,195.57,56573.0
2024-11-19 09:30:00,193.82,195.53,192.7,193.8,17189.0,193.82,195.53,192.7,193.8,17189.0
2024-11-19 10:00:00,193.79,195.65,193.67,195.49,10523.0,193.79,195.65,193.67,195.49,10523.0
2024-11-19 10:30:00,195.58,196.05,195.45,195.55,8268.0,195.58,196.05,195.45,195.55,8268.0
2024-11-19 11:00:00,195.8,195.95,195.38,195.88,4081.0,195.8,195.95,195.38,195.88,4081.0
2024-11-19 11:30:00,195.73,196.16,194.6,195.56,18607.0,195.73,196.16,194.6,195.56,18607.0
2024-11-19 12:00:00,195.59,195.69,195.28,195.49,10976.0,195.59,195.69,195.28,195.49,10976.0
2024-11-19 12:30:00,195.34,195.49,194.99,195.03,4180.0,195.34,195.49,194.99,195.03,4180.0
2024-11-19 13:00:00,195.02,195.6,194.98,195.27,11125.0,195.02,195.6,194.98,195.27,11125.0
2024-11-19 13:30:00,195.11,195.53,194.7,195.53,3300.0,195.11,195.53,194.7,195.53,3300.0
2024-11-19 14:00:00,195.37,196.01,195.11,195.11,12063.0,195.37,196.01,195.11,195.11,12063.0
2024-11-19 14:30:00,195.25,195.31,194.59,194.75,5955.0,195.25,195.31,194.59,194.75,5955.0
2024-11-19 15:00:00,194.69,194.82,193.92,194.79,6862.0,194.69,194.82,193.92,194.79,6862.0
2024-11-19 15:30:00,194.78,195.3,194.42,194.68,29556.0,194.78,195.3,194.42,194.68,29556.0
2024-11-20 09:30:00,193.65,194.64,193.17,194.15,7529.0,193.65,194.64,193.17,194.15,7529.0
2024-11-20 10:00:00,194.35,195.21,193.52,194.62,7225.0,194.35,195.21,193.52,194.62,7225.0
2024-11-20 10:30:00,194.43,195.52,194.15,195.37,7093.0,194.43,195.52,194.15,195.37,7093.0
2024-11-20 11:00:00,195.37,195.51,194.23,194.53,15695.0,195.37,195.51,194.23,194.53,15695.0
2024-11-20 11:30:00,194.5,196.03,194.5,195.55,3926.0,194.5,196.03,194.5,195.55,3926.0
2024-11-20 12:00:00,195.47,196.11,195.4,195.85,7420.0,195.47,196.11,195.4,195.85,7420.0
2024-11-20 12:30:00,196.31,196.94,195.81,196.66,25690.0,196.31,196.94,195.81,196.66,25690.0
2024-11-20 13:00:00,196.56,196.63,195.87,196.22,6103.0,196.56,196.63,195.87,196.22,6103.0
2024-11-20 13:30:00,196.24,196.26,195.64,195.64,12166.0,196.24,196.26,195.64,195.64,12166.0
2024-11-20 14:00:00,195.66,195.81,195.18,195.39,9464.0,195.66,195.81,195.18,195.39,9464.0
2024-11-20 14:30:00,195.67,196.07,195.44,195.71,13666.0,195.67,196.07,195.44,195.71,13666.0
2024-11-20 15:00:00,195.83,196.1,195.19,196.06,15420.0,195.83,196.1,195.19,196.06,15420.0
2024-11-20 15:30:00,196.06,196.11,195.11,195.28,65527.0,196.06,196.11,195.11,195.28,65527.0
2024-11-21 09:30:00,197.58,197.71,195.82,196.62,9860.0,197.58,197.71,195.82,196.62,9860.0
2024-11-21 10:00:00,196.72,198.01,196.59,197.08,17854.0,196.72,198.01,196.59,197.08,17854.0
2024-11-21 10:30:00,197.08,197.16,195.53,196.82,20437.0,197.08,197.16,195.53,196.82,20437.0
2024-11-21 11:00:00,197.0,197.66,196.54,197.52,11353.0,197.0,197.66,196.54,197.52,11353.0
2024-11-21 11:30:00,197.32,197.88,197.21,197.88,12241.0,197.32,197.88,197.21,197.88,12241.0
2024-11-21 12:00:00,197.88,199.36,197.76,199.13,11501.0,197.88,199.36,197.76,199.13,11501.0
2024-11-21 12:30:00,199.32,199.65,199.17,199.59,9967.0,199.32,199.65,199.17,199.59,9967.0
2024-11-21 13:00:00,199.6,200.57,199.34,200.34,22247.0,199.6,200.57,199.34,200.34,22247.0
2024-11-21 13:30:00,200.33,200.75,199.81,200.54,38959.0,200.33,200.75,199.81,200.54,38959.0
2024-11-21 14:00:00,200.5,201.66,200.17,201.66,24886.0,200.5,201.66,200.17,201.66,24886.0
2024-11-21 14:30:00,201.66,202.3,201.66,202.15,9139.0,201.66,202.3,201.66,202.15,9139.0
2024-11-21 15:00:00,202.17,202.49,201.42,201.78,16578.0,202.17,202.49,201.42,201.78,16578.0
2024-11-21 15:30:00,201.78,201.99,201.4,201.66,47924.0,201.78,201.99,201.4,201.66,47924.0
2024-11-22 09:30:00,202.31,204.85,202.03,202.73,5963.0,202.31,204.85,202.03,202.73,5963.0
2024-11-22 10:00:00,203.08,203.15,201.99,202.73,4204.0,203.08,203.15,201.99,202.73,4204.0
2024-11-22 10:30:00,202.75,202.75,201.76,202.51,3800.0,202.75,202.75,201.76,202.51,3800.0
2024-11-22 11:00:00,202.24,202.29,201.66,202.09,3872.0,202.24,202.29,201.66,202.09,3872.0
2024-11-22 11:30:00,202.02,202.66,201.57,202.66,3323.0,202.02,202.66,201.57,202.66,3323.0
2024-11-22 12:00:00,202.7,203.15,202.28,202.28,3095.0,202.7,203.15,202.28,202.28,3095.0
2024-11-22 12:30:00,202.27,202.92,202.06,202.41,7377.0,202.27,202.92,202.06,202.41,7377.0
2024-11-22 13:00:00,202.48,203.84,202.48,203.46,8470.0,202.48,203.84,202.48,203.46,8470.0
2024-11-22 13:30:00,203.9,204.1,203.35,204.1,6308.0,203.9,204.1,203.35,204.1,6308.0
2024-11-22 14:00:00,204.08,204.69,203.7,204.69,10161.0,204.08,204.69,203.7,204.69,10161.0
2024-11-22 14:30:00,204.67,204.89,204.27,204.34,9619.0,204.67,204.89,204.27,204.34,9619.0
2024-11-22 15:00:00,204.14,204.84,203.86,204.39,17255.0,204.14,204.84,203.86,204.39,17255.0
2024-11-22 15:30:00,204.72,205.91,204.72,205.18,48787.0,204.72,205.91,204.72,205.18,48787.0
2024-11-25 09:30:00,205.78,207.7,205.23,206.95,13943.0,205.78,207.7,205.23,206.95,13943.0
2024-11-25 10:00:00,207.25,210.35,207.25,209.43,14218.0,207.25,210.35,207.25,209.43,14218.0
2024-11-25 10:30:00,209.84,210.81,209.26,210.65,7373.0,209.84,210.81,209.26,210.65,7373.0
2024-11-25 11:00:00,210.08,210.97,209.75,209.98,8151.0,210.08,210.97,209.75,209.98,8151.0
2024-11-25 11:30:00,209.41,209.52,208.41,209.34,11694.0,209.41,209.52,208.41,209.34,11694.0
2024-11-25 12:00:00,209.59,210.05,208.89,209.36,5073.0,209.59,210.05,208.89,209.36,5073.0
2024-11-25 12:30:00,209.51,209.62,209.19,209.22,3198.0,209.51,209.62,209.19,209.22,3198.0
2024-11-25 13:00:00,209.34,210.03,209.22,209.8,10516.0,209.34,210.03,209.22,209.8,10516.0
2024-11-25 13:30:00,209.77,210.08,209.48,209.62,5137.0,209.77,210.08,209.48,209.62,5137.0
2024-11-25 14:00:00,209.92,209.98,209.52,209.62,8660.0,209.92,209.98,209.52,209.62,8660.0
2024-11-25 14:30:00,209.73,210.75,209.66,210.24,8095.0,209.73,210.75,209.66,210.24,8095.0
2024-11-25 15:00:00,209.99,210.17,209.37,209.38,6082.0,209.99,210.17,209.37,209.38,6082.0
2024-11-25 15:30:00,209.42,210.3,209.09,210.29,44371.0,209.42,210.3,209.09,210.29,44371.0
2024-11-26 09:30:00,208.65,209.23,207.05,207.39,10711.0,208.65,209.23,207.05,207.39,10711.0
2024-11-26 10:00:00,207.6,209.14,207.32,207.32,2420.0,207.6,209.14,207.32,207.32,2420.0
2024-11-26 10:30:00,207.32,209.53,207.32,208.64,7577.0,207.32,209.53,207.32,208.64,7577.0
2024-11-26 11:00:00,209.4,210.86,209.04,210.37,10969.0,209.4,210.86,209.04,210.37,10969.0
2024-11-26 11:30:00,210.31,210.66,209.97,210.12,4014.0,210.31,210.66,209.97,210.12,4014.0
2024-11-26 12:00:00,209.89,210.87,209.89,210.87,3410.0,209.89,210.87,209.89,210.87,3410.0
2024-11-26 12:30:00,210.9,211.58,210.88,211.47,6078.0,210.9,211.58,210.88,211.47,6078.0
2024-11-26 13:00:00,211.32,211.78,210.95,211.05,5069.0,211.32,211.78,210.95,211.05,5069.0
2024-11-26 13:30:00,210.94,212.44,210.94,212.1,7407.0,210.94,212.44,210.94,212.1,7407.0
2024-11-26 14:00:00,212.34,212.34,211.3,211.71,8458.0,212.34,212.34,211.3,211.71,8458.0
2024-11-26 14:30:00,211.46,211.85,209.93,210.44,12573.0,211.46,211.85,209.93,210.44,12573.0
2024-11-26 15:00:00,210.47,211.14,210.29,210.78,8860.0,210.47,211.14,210.29,210.78,8860.0
2024-11-26 15:30:00,210.78,212.0,210.16,211.84,29449.0,210.78,212.0,210.16,211.84,29449.0
2024-11-27 09:30:00,210.91,212.91,210.27,210.78,20461.0,210.91,212.91,210.27,210.78,20461.0
2024-11-27 10:00:00,210.66,212.31,210.55,210.55,7904.0,210.66,212.31,210.55,210.55,7904.0
2024-11-27 10:30:00,210.24,210.25,209.26,209.64,8247.0,210.24,210.25,209.26,209.64,8247.0
2024-11-27 11:00:00,209.46,210.09,208.7,209.81,6921.0,209.46,210.09,208.7,209.81,6921.0
2024-11-27 11:30:00,209.89,210.09,209.15,209.24,5144.0,209.89,210.09,209.15,209.24,5144.0
2024-11-27 12:00:00,209.29,209.67,208.57,209.67,8903.0,209.29,209.67,208.57,209.67,8903.0
2024-11-27 12:30:00,209.66,210.3,209.4,210.14,6711.0,209.66,210.3,209.4,210.14,6711.0
2024-11-27 13:00:00,210.28,210.51,210.2,210.2,4938.0,210.28,210.51,210.2,210.2,4938.0
2024-11-27 13:30:00,210.16,210.67,209.85,209.93,8672.0,210.16,210.67,209.85,209.93,8672.0
2024-11-27 14:00:00,209.93,210.31,209.92,210.31,9865.0,209.93,210.31,209.92,210.31,9865.0
2024-11-27 14:30:00,210.27,210.47,210.07,210.24,8725.0,210.27,210.47,210.07,210.24,8725.0
2024-11-27 15:00:00,210.12,210.12,209.48,209.88,14350.0,210.12,210.12,209.48,209.88,14350.0
2024-11-27 15:30:00,209.94,210.78,209.49,209.73,56683.0,209.94,210.78,209.49,209.73,56683.0
2024-11-29 09:30:00,208.59,209.37,206.61,206.61,5588.0,208.59,209.37,206.61,206.61,5588.0
2024-11-29 10:00:00,206.64,208.85,206.6,208.27,9683.0,206.64,208.85,206.6,208.27,9683.0
2024-11-29 10:30:00,207.94,209.25,207.94,208.56,8136.0,207.94,209.25,207.94,208.56,8136.0
2024-11-29 11:00:00,208.5,208.89,208.0,208.77,7926.0,208.5,208.89,208.0,208.77,7926.0
2024-11-29 11:30:00,208.87,209.27,207.99,207.99,6962.0,208.87,209.27,207.99,207.99,6962.0
2024-11-29 12:00:00,208.07,208.61,207.82,208.49,12010.0,208.07,208.61,207.82,208.49,12010.0
2024-11-29 12:30:00,208.53,208.98,207.24,207.58,32583.0,208.53,208.98,207.24,207.58,32583.0
2024-12-02 09:30:00,205.4,208.41,205.4,207.7,7476.0,205.4,208.41,205.4,207.7,7476.0
2024-12-02 10:00:00,206.69,210.0,206.66,208.17,8007.0,206.69,210.0,206.66,208.17,8007.0
2024-12-02 10:30:00,208.13,208.31,206.7,206.95,5932.0,208.13,208.31,206.7,206.95,5932.0
2024-12-02 11:00:00,206.86,208.14,206.04,208.14,7057.0,206.86,208.14,206.04,208.14,7057.0
2024-12-02 11:30:00,207.5,208.57,207.5,207.96,2745.0,207.5,208.57,207.5,207.96,2745.0
2024-12-02 12:00:00,208.09,208.23,207.78,207.89,1600.0,208.09,208.23,207.78,207.89,1600.0
2024-12-02 12:30:00,208.21,208.48,208.01,208.41,1628.0,208.21,208.48,208.01,208.41,1628.0
2024-12-02 13:00:00,208.16,208.57,207.82,208.39,2800.0,208.16,208.57,207.82,208.39,2800.0
2024-12-02 13:30:00,208.4,209.01,208.21,208.32,1900.0,208.4,209.01,208.21,208.32,1900.0
2024-12-02 14:00:00,208.51,208.51,207.95,207.95,1339.0,208.51,208.51,207.95,207.95,1339.0
2024-12-02 14:30:00,208.06,208.93,207.86,208.73,3900.0,208.06,208.93,207.86,208.73,3900.0
2024-12-02 15:00:00,208.72,209.36,208.71,208.94,9990.0,208.72,209.36,208.71,208.94,9990.0
2024-12-02 15:30:00,208.85,209.96,208.8,209.52,30739.0,208.85,209.96,208.8,209.52,30739.0
2024-12-03 09:30:00,208.58,208.89,208.26,208.66,5617.0,208.58,208.89,208.26,208.66,5617.0
2024-12-03 10:00:00,209.34,210.55,208.25,209.49,5329.0,209.34,210.55,208.25,209.49,5329.0
2024-12-03 10:30:00,209.46,209.46,208.16,208.82,3419.0,209.46,209.46,208.16,208.82,3419.0
2024-12-03 11:00:00,209.16,209.23,208.75,209.14,2900.0,209.16,209.23,208.75,209.14,2900.0
2024-12-03 11:30:00,209.05,209.12,208.12,208.18,6043.0,209.05,209.12,208.12,208.18,6043.0
2024-12-03 12:00:00,207.93,208.38,207.89,208.38,1691.0,207.93,208.38,207.89,208.38,1691.0
2024-12-03 12:30:00,208.5,208.58,207.91,208.58,6228.0,208.5,208.58,207.91,208.58,6228.0
2024-12-03 13:00:00,208.63,209.23,208.62,208.99,1663.0,208.63,209.23,208.62,208.99,1663.0
2024-12-03 13:30:00,208.65,208.8,208.46,208.47,1552.0,208.65,208.8,208.46,208.47,1552.0
2024-12-03 14:00:00,208.47,208.91,208.47,208.75,2500.0,208.47,208.91,208.47,208.75,2500.0
2024-12-03 14:30:00,208.79,208.81,207.93,207.93,7514.0,208.79,208.81,207.93,207.93,7514.0
2024-12-03 15:00:00,208.03,208.13,207.76,207.91,3319.0,208.03,208.13,207.76,207.91,3319.0
2024-12-03 15:30:00,208.01,208.47,207.33,207.55,19394.0,208.01,208.47,207.33,207.55,19394.0
2024-12-04 09:30:00,208.43,212.92,206.71,207.79,9311.0,208.43,212.92,206.71,207.79,9311.0
2024-12-04 10:00:00,207.9,208.5,207.02,207.48,5988.0,207.9,208.5,207.02,207.48,5988.0
2024-12-04 10:30:00,207.34,209.69,207.34,209.1,12793.0,207.34,209.69,207.34,209.1,12793.0
2024-12-04 11:00:00,209.08,209.48,208.71,208.86,7561.0,209.08,209.48,208.71,208.86,7561.0
2024-12-04 11:30:00,208.76,209.63,208.72,209.36,3436.0,208.76,209.63,208.72,209.36,3436.0
2024-12-04 12:00:00,209.19,209.71,208.94,209.59,2044.0,209.19,209.71,208.94,209.59,2044.0
2024-12-04 12:30:00,209.43,209.84,209.29,209.45,2742.0,209.43,209.84,209.29,209.45,2742.0
2024-12-04 13:00:00,209.28,210.39,208.75,208.83,21225.0,209.28,210.39,208.75,208.83,21225.0
2024-12-04 13:30:00,208.67,209.05,208.2,208.2,8753.0,208.67,209.05,208.2,208.2,8753.0
2024-12-04 14:00:00,208.15,208.58,207.75,208.46,21625.0,208.15,208.58,207.75,208.46,21625.0
2024-12-04 14:30:00,208.46,209.35,208.43,208.81,66275.0,208.46,209.35,208.43,208.81,66275.0
2024-12-04 15:00:00,208.82,210.04,208.82,209.13,23586.0,208.82,210.04,208.82,209.13,23586.0
2024-12-04 15:30:00,209.1,209.98,208.95,209.64,51564.0,209.1,209.98,208.95,209.64,51564.0
2024-12-05 09:30:00,209.42,210.52,206.09,206.1,8968.0,209.42,210.52,206.09,206.1,8968.0
2024-12-05 10:00:00,207.12,207.66,205.48,205.5,7411.0,207.12,207.66,205.48,205.5,7411.0
2024-12-05 10:30:00,205.86,206.49,205.86,206.27,1747.0,205.86,206.49,205.86,206.27,1747.0
2024-12-05 11:00:00,206.04,206.04,204.25,204.67,5535.0,206.04,206.04,204.25,204.67,5535.0
2024-12-05 11:30:00,204.66,205.2,204.64,204.85,2380.0,204.66,205.2,204.64,204.85,2380.0
2024-12-05 12:00:00,204.98,205.18,204.17,205.05,4607.0,204.98,205.18,204.17,205.05,4607.0
2024-12-05 12:30:00,205.16,206.76,205.02,206.15,19154.0,205.16,206.76,205.02,206.15,19154.0
2024-12-05 13:00:00,205.99,206.11,205.01,205.34,5715.0,205.99,206.11,205.01,205.34,5715.0
2024-12-05 13:30:00,205.1,205.87,205.1,205.73,4004.0,205.1,205.87,205.1,205.73,4004.0
2024-12-05 14:00:00,205.56,205.68,205.41,205.45,3600.0,205.56,205.68,205.41,205.45,3600.0
2024-12-05 14:30:00,205.52,205.53,205.25,205.45,4872.0,205.52,205.53,205.25,205.45,4872.0
2024-12-05 15:00:00,205.43,205.67,204.86,204.86,16434.0,205.43,205.67,204.86,204.86,16434.0
2024-12-05 15:30:00,204.84,204.84,203.53,203.75,46951.0,204.84,204.84,203.53,203.75,46951.0
2024-12-06 09:30:00,204.33,207.58,204.02,206.31,6396.0,204.33,207.58,204.02,206.31,6396.0
2024-12-06 10:00:00,206.29,206.89,205.95,206.51,5025.0,206.29,206.89,205.95,206.51,5025.0
2024-12-06 10:30:00,206.59,207.07,205.97,205.97,3116.0,206.59,207.07,205.97,205.97,3116.0
2024-12-06 11:00:00,206.21,206.49,205.85,205.85,3708.0,206.21,206.49,205.85,205.85,3708.0
2024-12-06 11:30:00,206.5,206.7,206.02,206.61,4539.0,206.5,206.7,206.02,206.61,4539.0
2024-12-06 12:00:00,206.41,206.55,205.91,205.91,3100.0,206.41,206.55,205.91,205.91,3100.0
2024-12-06 12:30:00,205.62,206.0,205.61,205.85,2209.0,205.62,206.0,205.61,205.85,2209.0
2024-12-06 13:00:00,205.89,206.08,205.79,205.79,2669.0,205.89,206.08,205.79,205.79,2669.0
2024-12-06 13:30:00,205.9,205.9,205.5,205.69,1720.0,205.9,205.9,205.5,205.69,1720.0
2024-12-06 14:00:00,205.71,205.75,205.2,205.2,3737.0,205.71,205.75,205.2,205.2,3737.0
2024-12-06 14:30:00,205.18,205.81,205.16,205.54,3306.0,205.18,205.81,205.16,205.54,3306.0
2024-12-06 15:00:00,205.46,206.34,205.45,206.12,4525.0,205.46,206.34,205.45,206.12,4525.0
2024-12-06 15:30:00,206.11,206.14,205.16,205.71,41019.0,206.11,206.14,205.16,205.71,41019.0
2024-12-09 09:30:00,208.48,209.8,206.19,206.86,7133.0,208.48,209.8,206.19,206.86,7133.0
2024-12-09 10:00:00,206.84,206.98,206.06,206.06,5454.0,206.84,206.98,206.06,206.06,5454.0
2024-12-09 10:30:00,205.39,205.58,203.52,203.78,6302.0,205.39,205.58,203.52,203.78,6302.0
2024-12-09 11:00:00,204.05,204.05,202.42,203.33,9426.0,204.05,204.05,202.42,203.33,9426.0
2024-12-09 11:30:00,203.05,203.88,202.75,202.8,10639.0,203.05,203.88,202.75,202.8,10639.0
2024-12-09 12:00:00,203.16,203.22,202.36,202.37,5847.0,203.16,203.22,202.36,202.37,5847.0
2024-12-09 12:30:00,202.42,203.37,202.38,202.7,23696.0,202.42,203.37,202.38,202.7,23696.0
2024-12-09 13:00:00,202.67,203.15,202.27,202.37,5483.0,202.67,203.15,202.27,202.37,5483.0
2024-12-09 13:30:00,202.49,204.56,202.49,204.12,15625.0,202.49,204.56,202.49,204.12,15625.0
2024-12-09 14:00:00,204.28,204.28,203.08,203.96,11325.0,204.28,204.28,203.08,203.96,11325.0
2024-12-09 14:30:00,204.04,204.04,202.96,203.01,10279.0,204.04,204.04,202.96,203.01,10279.0
2024-12-09 15:00:00,203.03,204.09,202.93,203.29,20240.0,203.03,204.09,202.93,203.29,20240.0
2024-12-09 15:30:00,203.08,203.82,203.05,203.48,39029.0,203.08,203.82,203.05,203.48,39029.0
2024-12-10 09:30:00,203.26,204.23,201.88,203.7,27595.0,203.26,204.23,201.88,203.7,27595.0
2024-12-10 10:00:00,203.87,204.09,203.1,203.53,5521.0,203.87,204.09,203.1,203.53,5521.0
2024-12-10 10:30:00,203.54,205.44,203.54,205.0,6505.0,203.54,205.44,203.54,205.0,6505.0
2024-12-10 11:00:00,205.06,205.32,204.32,204.98,7206.0,205.06,205.32,204.32,204.98,7206.0
2024-12-10 11:30:00,204.93,205.1,204.2,204.53,4138.0,204.93,205.1,204.2,204.53,4138.0
2024-12-10 12:00:00,204.27,204.42,203.69,203.69,3264.0,204.27,204.42,203.69,203.69,3264.0
2024-12-10 12:30:00,203.87,203.88,203.28,203.32,4767.0,203.87,203.88,203.28,203.32,4767.0
2024-12-10 13:00:00,203.21,203.21,202.49,202.8,6114.0,203.21,203.21,202.49,202.8,6114.0
2024-12-10 13:30:00,202.9,203.44,202.71,203.06,18181.0,202.9,203.44,202.71,203.06,18181.0
2024-12-10 14:00:00,203.06,204.16,202.89,203.68,40197.0,203.06,204.16,202.89,203.68,40197.0
2024-12-10 14:30:00,203.47,203.79,202.79,203.78,24390.0,203.47,203.79,202.79,203.78,24390.0
2024-12-10 15:00:00,203.7,203.7,202.88,203.13,25146.0,203.7,203.7,202.88,203.13,25146.0
2024-12-10 15:30:00,203.04,204.43,202.86,203.53,62019.0,203.04,204.43,202.86,203.53,62019.0
2024-12-11 09:30:00,206.06,209.89,201.61,202.67,43378.0,206.06,209.89,201.61,202.67,43378.0
2024-12-11 10:00:00,202.59,203.21,202.15,202.56,8721.0,202.59,203.21,202.15,202.56,8721.0
2024-12-11 10:30:00,202.78,204.62,202.13,203.67,7351.0,202.78,204.62,202.13,203.67,7351.0
2024-12-11 11:00:00,203.42,204.53,203.13,204.53,11029.0,203.42,204.53,203.13,204.53,11029.0
2024-12-11 11:30:00,203.85,204.1,203.18,204.0,6803.0,203.85,204.1,203.18,204.0,6803.0
2024-12-11 12:00:00,203.94,204.19,203.64,204.0,7981.0,203.94,204.19,203.64,204.0,7981.0
2024-12-11 12:30:00,204.0,204.0,203.47,203.47,2826.0,204.0,204.0,203.47,203.47,2826.0
2024-12-11 13:00:00,203.68,204.67,203.21,204.19,11558.0,203.68,204.67,203.21,204.19,11558.0
2024-12-11 13:30:00,204.18,204.18,203.26,203.66,12043.0,204.18,204.18,203.26,203.66,12043.0
2024-12-11 14:00:00,203.86,204.32,203.5,203.56,27416.0,203.86,204.32,203.5,203.56,27416.0
2024-12-11 14:30:00,203.68,203.78,203.33,203.56,5363.0,203.68,203.78,203.33,203.56,5363.0
2024-12-11 15:00:00,203.63,203.65,202.79,202.95,8603.0,203.63,203.65,202.79,202.95,8603.0
2024-12-11 15:30:00,202.95,203.67,202.63,202.76,70847.0,202.95,203.67,202.63,202.76,70847.0
2024-12-12 09:30:00,203.58,204.76,202.92,202.92,9402.0,203.58,204.76,202.92,202.92,9402.0
2024-12-12 10:00:00,203.53,204.08,202.8,204.01,1603.0,203.53,204.08,202.8,204.01,1603.0
2024-12-12 10:30:00,204.0,205.6,204.0,205.46,21809.0,204.0,205.6,204.0,205.46,21809.0
2024-12-12 11:00:00,205.27,205.44,204.39,205.18,27151.0,205.27,205.44,204.39,205.18,27151.0
2024-12-12 11:30:00,204.96,205.25,204.16,204.16,9254.0,204.96,205.25,204.16,204.16,9254.0
2024-12-12 12:00:00,204.43,204.84,204.35,204.67,2683.0,204.43,204.84,204.35,204.67,2683.0
2024-12-12 12:30:00,204.47,204.69,204.28,204.31,1998.0,204.47,204.69,204.28,204.31,1998.0
2024-12-12 13:00:00,204.53,204.6,204.29,204.3,3717.0,204.53,204.6,204.29,204.3,3717.0
2024-12-12 13:30:00,204.19,205.1,204.08,205.05,3725.0,204.19,205.1,204.08,205.05,3725.0
2024-12-12 14:00:00,205.07,205.13,204.37,204.47,5608.0,205.07,205.13,204.37,204.47,5608.0
2024-12-12 14:30:00,204.49,204.73,204.18,204.59,4732.0,204.49,204.73,204.18,204.59,4732.0
2024-12-12 15:00:00,204.5,204.93,204.03,204.39,12470.0,204.5,204.93,204.03,204.39,12470.0
2024-12-12 15:30:00,204.27,205.74,204.23,204.59,39668.0,204.27,205.74,204.23,204.59,39668.0
2024-12-13 09:30:00,203.32,203.72,202.29,202.48,6286.0,203.32,203.72,202.29,202.48,6286.0
2024-12-13 10:00:00,202.33,203.22,202.09,203.22,17540.0,202.33,203.22,202.09,203.22,17540.0
2024-12-13 10:30:00,203.21,203.44,202.39,202.43,2757.0,203.21,203.44,202.39,202.43,2757.0
2024-12-13 11:00:00,202.42,202.75,200.97,201.22,21520.0,202.42,202.75,200.97,201.22,21520.0
2024-12-13 11:30:00,201.06,201.84,200.21,200.56,5601.0,201.06,201.84,200.21,200.56,5601.0
2024-12-13 12:00:00,200.4,201.05,199.95,200.14,11792.0,200.4,201.05,199.95,200.14,11792.0
2024-12-13 12:30:00,199.95,200.36,199.36,200.36,3960.0,199.95,200.36,199.36,200.36,3960.0
2024-12-13 13:00:00,200.21,201.33,200.2,201.33,3300.0,200.21,201.33,200.2,201.33,3300.0
2024-12-13 13:30:00,201.16,201.16,200.85,201.0,1889.0,201.16,201.16,200.85,201.0,1889.0
2024-12-13 14:00:00,200.81,200.85,200.29,200.29,13100.0,200.81,200.85,200.29,200.29,13100.0
2024-12-13 14:30:00,200.4,200.5,200.18,200.26,2924.0,200.4,200.5,200.18,200.26,2924.0
2024-12-13 15:00:00,200.39,200.7,200.11,200.7,9887.0,200.39,200.7,200.11,200.7,9887.0
2024-12-13 15:30:00,200.7,201.46,199.85,200.07,66160.0,200.7,201.46,199.85,200.07,66160.0
2024-12-16 09:30:00,199.98,201.61,199.19,200.5,18829.0,199.98,201.61,199.19,200.5,18829.0
2024-12-16 10:00:00,200.35,202.44,200.24,202.44,7885.0,200.35,202.44,200.24,202.44,7885.0
2024-12-16 10:30:00,202.16,203.16,202.16,202.92,26945.0,202.16,203.16,202.16,202.92,26945.0
2024-12-16 11:00:00,203.12,204.01,203.07,203.56,3368.0,203.12,204.01,203.07,203.56,3368.0
2024-12-16 11:30:00,203.35,203.41,202.67,202.67,3120.0,203.35,203.41,202.67,202.67,3120.0
2024-12-16 12:00:00,202.67,203.25,202.29,202.78,2352.0,202.67,203.25,202.29,202.78,2352.0
2024-12-16 12:30:00,202.71,202.93,202.5,202.93,1612.0,202.71,202.93,202.5,202.93,1612.0
2024-12-16 13:00:00,202.91,203.17,202.34,202.82,6453.0,202.91,203.17,202.34,202.82,6453.0
2024-12-16 13:30:00,203.05,203.8,203.04,203.41,16637.0,203.05,203.8,203.04,203.41,16637.0
2024-12-16 14:00:00,203.47,203.48,202.9,203.31,7681.0,203.47,203.48,202.9,203.31,7681.0
2024-12-16 14:30:00,203.23,203.96,202.93,203.92,6911.0,203.23,203.96,202.93,203.92,6911.0
2024-12-16 15:00:00,204.08,204.15,202.37,202.49,13480.0,204.08,204.15,202.37,202.49,13480.0
2024-12-16 15:30:00,202.45,203.12,202.13,202.75,25543.0,202.45,203.12,202.13,202.75,25543.0
2024-12-17 09:30:00,201.59,208.61,199.32,202.9,14744.0,201.59,208.61,199.32,202.9,14744.0
2024-12-17 10:00:00,202.68,203.64,201.33,203.31,8346.0,202.68,203.64,201.33,203.31,8346.0
2024-12-17 10:30:00,203.03,204.47,202.87,204.47,8994.0,203.03,204.47,202.87,204.47,8994.0
2024-12-17 11:00:00,204.64,205.26,204.33,204.44,11127.0,204.64,205.26,204.33,204.44,11127.0
2024-12-17 11:30:00,204.53,205.49,204.4,204.84,6705.0,204.53,205.49,204.4,204.84,6705.0
2024-12-17 12:00:00,204.99,204.99,203.46,203.86,12528.0,204.99,204.99,203.46,203.86,12528.0
2024-12-17 12:30:00,203.72,203.92,203.46,203.49,3312.0,203.72,203.92,203.46,203.49,3312.0
2024-12-17 13:00:00,203.69,203.76,203.03,203.2,2704.0,203.69,203.76,203.03,203.2,2704.0
2024-12-17 13:30:00,203.38,204.26,203.24,204.26,9920.0,203.38,204.26,203.24,204.26,9920.0
2024-12-17 14:00:00,204.36,204.42,203.74,203.86,6878.0,204.36,204.42,203.74,203.86,6878.0
2024-12-17 14:30:00,203.86,203.87,203.32,203.35,5964.0,203.86,203.87,203.32,203.35,5964.0
2024-12-17 15:00:00,203.28,203.69,202.82,203.32,14624.0,203.28,203.69,202.82,203.32,14624.0
2024-12-17 15:30:00,203.5,203.5,202.59,203.05,35576.0,203.5,203.5,202.59,203.05,35576.0
2024-12-18 09:30:00,204.29,205.76,204.18,204.5,10172.0,204.29,205.76,204.18,204.5,10172.0
2024-12-18 10:00:00,204.12,204.95,203.83,204.34,6513.0,204.12,204.95,203.83,204.34,6513.0
2024-12-18 10:30:00,204.22,204.66,203.94,204.17,2613.0,204.22,204.66,203.94,204.17,2613.0
2024-12-18 11:00:00,204.0,204.0,202.82,203.21,1880.0,204.0,204.0,202.82,203.21,1880.0
2024-12-18 11:30:00,203.4,203.78,203.13,203.72,8509.0,203.4,203.78,203.13,203.72,8509.0
2024-12-18 12:00:00,203.7,203.7,202.71,202.81,1500.0,203.7,203.7,202.71,202.81,1500.0
2024-12-18 12:30:00,202.64,203.03,202.33,202.45,4577.0,202.64,203.03,202.33,202.45,4577.0
2024-12-18 13:00:00,202.56,202.79,202.33,202.65,3633.0,202.56,202.79,202.33,202.65,3633.0
2024-12-18 13:30:00,202.67,203.07,202.09,202.11,6257.0,202.67,203.07,202.09,202.11,6257.0
2024-12-18 14:00:00,202.11,202.69,199.51,199.75,5482.0,202.11,202.69,199.51,199.75,5482.0
2024-12-18 14:30:00,199.74,200.41,197.74,197.9,5350.0,199.74,200.41,197.74,197.9,5350.0
2024-12-18 15:00:00,198.25,198.25,196.47,196.74,8429.0,198.25,198.25,196.47,196.74,8429.0
2024-12-18 15:30:00,196.79,196.79,193.86,194.31,50157.0,196.79,196.79,193.86,194.31,50157.0
2024-12-19 09:30:00,195.24,197.29,195.24,195.33,5278.0,195.24,197.29,195.24,195.33,5278.0
2024-12-19 10:00:00,194.54,195.12,193.5,194.35,11886.0,194.54,195.12,193.5,194.35,11886.0
2024-12-19 10:30:00,194.37,194.89,193.97,194.66,3333.0,194.37,194.89,193.97,194.66,3333.0
2024-12-19 11:00:00,194.54,195.09,193.93,194.96,4644.0,194.54,195.09,193.93,194.96,4644.0
2024-12-19 11:30:00,195.05,195.7,195.0,195.46,5459.0,195.05,195.7,195.0,195.46,5459.0
2024-12-19 12:00:00,195.19,195.77,194.46,194.46,8998.0,195.19,195.77,194.46,194.46,8998.0
2024-12-19 12:30:00,194.51,194.81,194.27,194.6,3756.0,194.51,194.81,194.27,194.6,3756.0
2024-12-19 13:00:00,194.67,195.01,194.19,194.76,4884.0,194.67,195.01,194.19,194.76,4884.0
2024-12-19 13:30:00,194.94,195.64,194.64,195.11,9403.0,194.94,195.64,194.64,195.11,9403.0
2024-12-19 14:00:00,195.19,195.77,194.92,195.77,3774.0,195.19,195.77,194.92,195.77,3774.0
2024-12-19 14:30:00,195.79,196.14,195.59,195.68,7931.0,195.79,196.14,195.59,195.68,7931.0
2024-12-19 15:00:00,195.68,196.18,195.34,195.88,14032.0,195.68,196.18,195.34,195.88,14032.0
2024-12-19 15:30:00,195.99,196.48,195.26,196.1,35112.0,195.99,196.48,195.26,196.1,35112.0
2024-12-20 09:30:00,195.03,197.03,194.55,196.02,25948.0,195.03,197.03,194.55,196.02,25948.0
2024-12-20 10:00:00,195.74,197.41,195.58,196.89,9271.0,195.74,197.41,195.58,196.89,9271.0
2024-12-20 10:30:00,196.89,198.2,196.76,197.56,7934.0,196.89,198.2,196.76,197.56,7934.0
2024-12-20 11:00:00,197.68,198.83,197.68,198.3,6718.0,197.68,198.83,197.68,198.3,6718.0
2024-12-20 11:30:00,198.36,199.81,198.05,199.49,4151.0,198.36,199.81,198.05,199.49,4151.0
2024-12-20 12:00:00,199.47,199.58,198.77,198.82,8423.0,199.47,199.58,198.77,198.82,8423.0
2024-12-20 12:30:00,198.77,198.77,197.84,197.89,3354.0,198.77,198.77,197.84,197.89,3354.0
2024-12-20 13:00:00,198.05,198.05,197.01,197.01,4300.0,198.05,198.05,197.01,197.01,4300.0
2024-12-20 13:30:00,197.17,197.34,196.84,197.24,2060.0,197.17,197.34,196.84,197.24,2060.0
2024-12-20 14:00:00,196.97,198.15,196.92,198.15,4379.0,196.97,198.15,196.92,198.15,4379.0
2024-12-20 14:30:00,198.13,198.13,197.33,197.71,8396.0,198.13,198.13,197.33,197.71,8396.0
2024-12-20 15:00:00,197.71,198.51,197.21,197.47,14981.0,197.71,198.51,197.21,197.47,14981.0
2024-12-20 15:30:00,197.28,197.62,195.67,196.88,82745.0,197.28,197.62,195.67,196.88,82745.0
2024-12-23 09:30:00,195.99,197.23,194.8,195.0,7546.0,195.99,197.23,194.8,195.0,7546.0
2024-12-23 10:00:00,195.39,197.82,195.14,197.48,10229.0,195.39,197.82,195.14,197.48,10229.0
2024-12-23 10:30:00,197.37,197.88,197.32,197.33,1975.0,197.37,197.88,197.32,197.33,1975.0
2024-12-23 11:00:00,197.33,197.71,197.32,197.63,600.0,197.33,197.71,197.32,197.63,600.0
2024-12-23 11:30:00,197.63,198.58,197.42,198.16,1421.0,197.63,198.58,197.42,198.16,1421.0
2024-12-23 12:00:00,197.92,198.0,197.71,197.82,2527.0,197.92,198.0,197.71,197.82,2527.0
2024-12-23 12:30:00,197.66,198.15,197.62,198.15,717.0,197.66,198.15,197.62,198.15,717.0
2024-12-23 13:00:00,197.93,197.94,197.63,197.63,723.0,197.93,197.94,197.63,197.63,723.0
2024-12-23 13:30:00,197.62,197.68,197.47,197.68,1771.0,197.62,197.68,197.47,197.68,1771.0
2024-12-23 14:00:00,197.68,198.41,197.68,197.8,3648.0,197.68,198.41,197.68,197.8,3648.0
2024-12-23 14:30:00,197.7,198.42,197.7,198.31,994.0,197.7,198.42,197.7,198.31,994.0
2024-12-23 15:00:00,198.21,198.94,197.85,198.66,3777.0,198.21,198.94,197.85,198.66,3777.0
2024-12-23 15:30:00,198.65,198.72,198.08,198.33,11454.0,198.65,198.72,198.08,198.33,11454.0
2024-12-24 09:30:00,198.2,199.29,198.11,199.08,2271.0,198.2,199.29,198.11,199.08,2271.0
2024-12-24 10:00:00,199.06,199.26,198.69,198.77,737.0,199.06,199.26,198.69,198.77,737.0
2024-12-24 10:30:00,199.29,199.29,199.29,199.29,100.0,199.29,199.29,199.29,199.29,100.0
2024-12-24 11:00:00,199.23,199.78,199.14,199.7,1535.0,199.23,199.78,199.14,199.7,1535.0
2024-12-24 11:30:00,199.99,200.35,199.78,200.02,1620.0,199.99,200.35,199.78,200.02,1620.0
2024-12-24 12:00:00,199.78,200.39,199.77,200.27,4020.0,199.78,200.39,199.77,200.27,4020.0
2024-12-24 12:30:00,200.13,201.4,200.03,201.4,8663.0,200.13,201.4,200.03,201.4,8663.0
2024-12-26 09:30:00,199.69,200.72,199.37,200.72,2508.0,199.69,200.72,199.37,200.72,2508.0
2024-12-26 10:00:00,200.46,201.21,199.91,200.59,1296.0,200.46,201.21,199.91,200.59,1296.0
2024-12-26 10:30:00,200.65,200.77,200.18,200.77,2869.0,200.65,200.77,200.18,200.77,2869.0
2024-12-26 11:00:00,200.53,200.89,200.53,200.56,500.0,200.53,200.89,200.53,200.56,500.0
2024-12-26 11:30:00,201.02,201.07,200.76,200.86,1198.0,201.02,201.07,200.76,200.86,1198.0
2024-12-26 12:00:00,200.91,201.06,200.51,200.51,2502.0,200.91,201.06,200.51,200.51,2502.0
2024-12-26 12:30:00,200.25,200.25,200.15,200.15,300.0,200.25,200.25,200.15,200.15,300.0
2024-12-26 13:00:00,200.0,200.04,199.9,199.96,600.0,200.0,200.04,199.9,199.96,600.0
2024-12-26 13:30:00,199.7,199.7,199.46,199.47,300.0,199.7,199.7,199.46,199.47,300.0
2024-12-26 14:00:00,199.4,199.43,199.0,199.2,5958.0,199.4,199.43,199.0,199.2,5958.0
2024-12-26 14:30:00,199.27,200.47,199.07,200.41,4652.0,199.27,200.47,199.07,200.41,4652.0
2024-12-26 15:00:00,200.13,201.08,200.01,200.97,2614.0,200.13,201.08,200.01,200.97,2614.0
2024-12-26 15:30:00,200.97,201.32,200.57,200.64,10626.0,200.97,201.32,200.57,200.64,10626.0
2024-12-27 09:30:00,199.83,202.1,199.77,201.34,7250.0,199.83,202.1,199.77,201.34,7250.0
2024-12-27 10:00:00,200.68,200.79,198.2,198.51,3786.0,200.68,200.79,198.2,198.51,3786.0
2024-12-27 10:30:00,198.2,199.35,197.9,199.35,3310.0,198.2,199.35,197.9,199.35,3310.0
2024-12-27 11:00:00,199.39,199.39,198.05,198.49,4956.0,199.39,199.39,198.05,198.49,4956.0
2024-12-27 11:30:00,198.56,198.57,197.02,197.05,2900.0,198.56,198.57,197.02,197.05,2900.0
2024-12-27 12:00:00,197.12,197.55,196.85,197.34,7223.0,197.12,197.55,196.85,197.34,7223.0
2024-12-27 12:30:00,197.55,197.85,197.41,197.65,1500.0,197.55,197.85,197.41,197.65,1500.0
2024-12-27 13:00:00,197.75,198.32,197.57,198.18,2969.0,197.75,198.32,197.57,198.18,2969.0
2024-12-27 13:30:00,198.32,198.88,198.32,198.88,2200.0,198.32,198.88,198.32,198.88,2200.0
2024-12-27 14:00:00,198.88,199.07,198.83,198.89,1500.0,198.88,199.07,198.83,198.89,1500.0
2024-12-27 14:30:00,198.88,199.79,198.65,199.79,1900.0,198.88,199.79,198.65,199.79,1900.0
2024-12-27 15:00:00,199.52,199.62,198.82,198.93,6349.0,199.52,199.62,198.82,198.93,6349.0
2024-12-27 15:30:00,198.93,199.74,198.41,199.74,13466.0,198.93,199.74,198.41,199.74,13466.0
2024-12-30 09:30:00,197.98,197.98,194.26,195.5,5106.0,197.98,197.98,194.26,195.5,5106.0
2024-12-30 10:00:00,195.4,196.81,194.95,194.99,5849.0,195.4,196.81,194.95,194.99,5849.0
2024-12-30 10:30:00,194.96,196.83,194.95,196.64,3924.0,194.96,196.83,194.95,196.64,3924.0
2024-12-30 11:00:00,196.43,197.69,196.43,197.69,2574.0,196.43,197.69,196.43,197.69,2574.0
2024-12-30 11:30:00,197.96,198.76,197.64,198.7,10891.0,197.96,198.76,197.64,198.7,10891.0
2024-12-30 12:00:00,198.61,199.69,198.6,198.9,10890.0,198.61,199.69,198.6,198.9,10890.0
2024-12-30 12:30:00,199.07,199.27,198.78,199.24,6812.0,199.07,199.27,198.78,199.24,6812.0
2024-12-30 13:00:00,199.09,199.77,198.89,199.6,9978.0,199.09,199.77,198.89,199.6,9978.0
2024-12-30 13:30:00,199.47,199.97,199.46,199.49,6412.0,199.47,199.97,199.46,199.49,6412.0
2024-12-30 14:00:00,199.8,199.87,199.29,199.87,4024.0,199.8,199.87,199.29,199.87,4024.0
2024-12-30 14:30:00,199.97,200.06,199.68,199.96,1475.0,199.97,200.06,199.68,199.96,1475.0
2024-12-30 15:00:00,199.9,200.93,199.66,199.78,10413.0,199.9,200.93,199.66,199.78,10413.0
2024-12-30 15:30:00,199.78,200.4,199.41,200.15,37748.0,199.78,200.4,199.41,200.15,37748.0
2024-12-31 09:30:00,200.57,200.57,199.24,199.41,2480.0,200.57,200.57,199.24,199.41,2480.0
2024-12-31 10:00:00,199.59,201.94,199.55,201.12,10415.0,199.59,201.94,199.55,201.12,10415.0
2024-12-31 10:30:00,200.84,201.79,200.05,200.19,5629.0,200.84,201.79,200.05,200.19,5629.0
2024-12-31 11:00:00,200.24,200.25,199.6,199.84,4920.0,200.24,200.25,199.6,199.84,4920.0
2024-12-31 11:30:00,199.93,200.45,199.3,200.45,5300.0,199.93,200.45,199.3,200.45,5300.0
2024-12-31 12:00:00,200.43,200.43,199.59,199.81,7497.0,200.43,200.43,199.59,199.81,7497.0
2024-12-31 12:30:00,199.56,200.12,198.89,200.12,5469.0,199.56,200.12,198.89,200.12,5469.0
2024-12-31 13:00:00,200.15,200.28,199.15,199.24,5112.0,200.15,200.28,199.15,199.24,5112.0
2024-12-31 13:30:00,199.05,199.69,198.99,199.37,3000.0,199.05,199.69,198.99,199.37,3000.0
2024-12-31 14:00:00,199.0,199.41,198.64,199.08,2800.0,199.0,199.41,198.64,199.08,2800.0
2024-12-31 14:30:00,198.94,199.25,198.35,198.99,4739.0,198.94,199.25,198.35,198.99,4739.0
2024-12-31 15:00:00,199.13,199.52,198.5,199.47,4700.0,199.13,199.52,198.5,199.47,4700.0
2024-12-31 15:30:00,199.4,199.71,198.97,199.39,18708.0,199.4,199.71,198.97,199.39,18708.0
2025-01-02 09:30:00,200.27,200.98,198.38,200.89,6658.0,200.27,200.98,198.38,200.89,6658.0
2025-01-02 10:00:00,200.2,200.2,198.47,198.94,11574.0,200.2,200.2,198.47,198.94,11574.0
2025-01-02 10:30:00,199.84,200.25,197.81,197.81,13229.0,199.84,200.25,197.81,197.81,13229.0
2025-01-02 11:00:00,197.72,198.36,196.79,197.36,7486.0,197.72,198.36,196.79,197.36,7486.0
2025-01-02 11:30:00,197.36,197.76,197.03,197.13,9209.0,197.36,197.76,197.03,197.13,9209.0
2025-01-02 12:00:00,197.05,197.1,195.1,195.1,2532.0,197.05,197.1,195.1,195.1,2532.0
2025-01-02 12:30:00,194.83,194.87,194.2,194.69,1002.0,194.83,194.87,194.2,194.69,1002.0
2025-01-02 13:00:00,194.76,194.76,194.19,194.66,485.0,194.76,194.76,194.19,194.66,485.0
2025-01-02 13:30:00,194.11,194.91,193.7,194.55,4499.0,194.11,194.91,193.7,194.55,4499.0
2025-01-02 14:00:00,194.7,195.25,194.55,195.25,2300.0,194.7,195.25,194.55,195.25,2300.0
2025-01-02 14:30:00,195.25,195.25,194.5,194.55,2300.0,195.25,195.25,194.5,194.55,2300.0
2025-01-02 15:00:00,194.9,195.85,194.8,195.75,7040.0,194.9,195.85,194.8,195.75,7040.0
2025-01-02 15:30:00,195.57,195.9,194.88,195.07,17323.0,195.57,195.9,194.88,195.07,17323.0
2025-01-03 09:30:00,196.4,196.94,195.17,195.55,6389.0,196.4,196.94,195.17,195.55,6389.0
2025-01-03 10:00:00,196.21,196.95,196.11,196.95,2416.0,196.21,196.95,196.11,196.95,2416.0
2025-01-03 10:30:00,197.22,198.1,197.22,197.95,4193.0,197.22,198.1,197.22,197.95,4193.0
2025-01-03 11:00:00,197.69,198.17,196.92,197.59,3682.0,197.69,198.17,196.92,197.59,3682.0
2025-01-03 11:30:00,197.29,197.89,197.29,197.89,2659.0,197.29,197.89,197.29,197.89,2659.0
2025-01-03 12:00:00,198.01,198.45,197.43,197.65,3734.0,198.01,198.45,197.43,197.65,3734.0
2025-01-03 12:30:00,197.47,198.01,197.42,197.84,2724.0,197.47,198.01,197.42,197.84,2724.0
2025-01-03 13:00:00,197.96,198.03,197.69,198.03,2590.0,197.96,198.03,197.69,198.03,2590.0
2025-01-03 13:30:00,197.89,198.63,197.88,197.97,3985.0,197.89,198.63,197.88,197.97,3985.0
2025-01-03 14:00:00,198.11,198.52,197.93,198.52,1324.0,198.11,198.52,197.93,198.52,1324.0
2025-01-03 14:30:00,198.31,198.78,198.31,198.78,4154.0,198.31,198.78,198.31,198.78,4154.0
2025-01-03 15:00:00,198.6,198.7,198.05,198.45,5604.0,198.6,198.7,198.05,198.45,5604.0
2025-01-03 15:30:00,198.44,199.34,198.25,199.13,21920.0,198.44,199.34,198.25,199.13,21920.0
2025-01-06 09:30:00,199.59,206.57,199.58,206.13,12757.0,199.59,206.57,199.58,206.13,12757.0
2025-01-06 10:00:00,206.13,206.13,203.5,203.87,2990.0,206.13,206.13,203.5,203.87,2990.0
2025-01-06 10:30:00,203.6,205.73,203.29,205.12,8149.0,203.6,205.73,203.29,205.12,8149.0
2025-01-06 11:00:00,204.88,205.18,204.77,204.99,6781.0,204.88,205.18,204.77,204.99,6781.0
2025-01-06 11:30:00,204.87,205.45,204.26,205.03,7694.0,204.87,205.45,204.26,205.03,7694.0
2025-01-06 12:00:00,204.83,204.83,204.18,204.31,4476.0,204.83,204.83,204.18,204.31,4476.0
2025-01-06 12:30:00,204.41,204.54,203.47,203.53,4772.0,204.41,204.54,203.47,203.53,4772.0
2025-01-06 13:00:00,203.35,203.47,201.65,203.47,9656.0,203.35,203.47,201.65,203.47,9656.0
2025-01-06 13:30:00,203.38,203.47,202.55,203.17,3935.0,203.38,203.47,202.55,203.17,3935.0
2025-01-06 14:00:00,203.17,203.43,202.83,202.89,4727.0,203.17,203.43,202.83,202.89,4727.0
2025-01-06 14:30:00,202.99,203.67,202.82,203.0,6236.0,202.99,203.67,202.82,203.0,6236.0
2025-01-06 15:00:00,202.84,203.4,202.84,203.32,7251.0,202.84,203.4,202.84,203.32,7251.0
2025-01-06 15:30:00,203.26,203.44,201.99,202.33,45498.0,203.26,203.44,201.99,202.33,45498.0
2025-01-07 09:30:00,202.92,203.24,201.45,201.75,6015.0,202.92,203.24,201.45,201.75,6015.0
2025-01-07 10:00:00,201.49,201.49,200.16,201.0,5927.0,201.49,201.49,200.16,201.0,5927.0
2025-01-07 10:30:00,200.82,200.82,199.13,199.36,13587.0,200.82,200.82,199.13,199.36,13587.0
2025-01-07 11:00:00,199.15,199.15,197.98,198.8,2921.0,199.15,199.15,197.98,198.8,2921.0
2025-01-07 11:30:00,198.04,198.85,197.24,197.31,5989.0,198.04,198.85,197.24,197.31,5989.0
2025-01-07 12:00:00,197.62,198.39,197.31,198.13,13169.0,197.62,198.39,197.31,198.13,13169.0
2025-01-07 12:30:00,198.14,198.2,196.35,196.88,10086.0,198.14,198.2,196.35,196.88,10086.0
2025-01-07 13:00:00,196.33,197.84,196.33,197.62,15920.0,196.33,197.84,196.33,197.62,15920.0
2025-01-07 13:30:00,197.37,197.51,197.07,197.51,830.0,197.37,197.51,197.07,197.51,830.0
2025-01-07 14:00:00,196.87,197.11,196.67,197.05,2015.0,196.87,197.11,196.67,197.05,2015.0
2025-01-07 14:30:00,197.13,197.13,196.49,196.57,2656.0,197.13,197.13,196.49,196.57,2656.0
2025-01-07 15:00:00,196.49,196.52,196.05,196.28,3562.0,196.49,196.52,196.05,196.28,3562.0
2025-01-07 15:30:00,196.08,197.1,195.78,196.46,48921.0,196.08,197.1,195.78,196.46,48921.0
2025-01-08 09:30:00,196.92,196.92,194.31,194.92,6336.0,196.92,196.92,194.31,194.92,6336.0
2025-01-08 10:00:00,194.84,195.8,193.6,194.64,8653.0,194.84,195.8,193.6,194.64,8653.0
2025-01-08 10:30:00,194.58,194.65,193.49,194.63,14506.0,194.58,194.65,193.49,194.63,14506.0
2025-01-08 11:00:00,194.7,194.7,193.83,193.83,6320.0,194.7,194.7,193.83,193.83,6320.0
2025-01-08 11:30:00,194.03,194.59,193.9,194.02,12713.0,194.03,194.59,193.9,194.02,12713.0
2025-01-08 12:00:00,193.84,193.99,192.78,192.84,4714.0,193.84,193.99,192.78,192.84,4714.0
2025-01-08 12:30:00,192.69,193.74,192.69,193.61,6409.0,192.69,193.74,192.69,193.61,6409.0
2025-01-08 13:00:00,193.61,194.43,193.34,194.03,16142.0,193.61,194.43,193.34,194.03,16142.0
2025-01-08 13:30:00,193.91,194.89,193.42,193.57,19731.0,193.91,194.89,193.42,193.57,19731.0
2025-01-08 14:00:00,193.9,195.62,193.68,195.49,23306.0,193.9,195.62,193.68,195.49,23306.0
2025-01-08 14:30:00,195.5,195.5,194.01,194.75,12415.0,195.5,195.5,194.01,194.75,12415.0
2025-01-08 15:00:00,194.96,194.96,194.15,194.46,25855.0,194.96,194.96,194.15,194.46,25855.0
2025-01-08 15:30:00,194.43,194.82,194.08,194.22,55459.0,194.43,194.82,194.08,194.22,55459.0
2025-01-10 09:30:00,193.73,195.17,191.65,194.31,13558.0,193.73,195.17,191.65,194.31,13558.0
2025-01-10 10:00:00,193.66,193.79,192.12,192.83,5357.0,193.66,193.79,192.12,192.83,5357.0
2025-01-10 10:30:00,192.51,193.26,191.15,191.86,3733.0,192.51,193.26,191.15,191.86,3733.0
2025-01-10 11:00:00,192.2,192.24,191.54,191.9,5251.0,192.2,192.24,191.54,191.9,5251.0
2025-01-10 11:30:00,191.89,192.87,191.71,192.14,4989.0,191.89,192.87,191.71,192.14,4989.0
2025-01-10 12:00:00,191.9,192.11,191.24,191.45,7812.0,191.9,192.11,191.24,191.45,7812.0
2025-01-10 12:30:00,191.78,192.14,191.23,191.39,5783.0,191.78,192.14,191.23,191.39,5783.0
2025-01-10 13:00:00,191.15,192.25,191.15,192.22,4478.0,191.15,192.25,191.15,192.22,4478.0
2025-01-10 13:30:00,192.04,192.2,191.58,191.58,3222.0,192.04,192.2,191.58,191.58,3222.0
2025-01-10 14:00:00,191.73,191.73,190.46,190.88,8353.0,191.73,191.73,190.46,190.88,8353.0
2025-01-10 14:30:00,190.99,191.71,190.83,191.38,4208.0,190.99,191.71,190.83,191.38,4208.0
2025-01-10 15:00:00,191.32,191.43,190.54,191.2,22055.0,191.32,191.43,190.54,191.2,22055.0
2025-01-10 15:30:00,191.26,191.73,190.9,191.24,43227.0,191.26,191.73,190.9,191.24,43227.0
2025-01-13 09:30:00,190.61,190.61,188.26,189.44,6024.0,190.61,190.61,188.26,189.44,6024.0
2025-01-13 10:00:00,190.34,190.66,188.63,188.71,9535.0,190.34,190.66,188.63,188.71,9535.0
2025-01-13 10:30:00,188.65,190.25,188.65,189.99,5915.0,188.65,190.25,188.65,189.99,5915.0
2025-01-13 11:00:00,190.14,190.14,189.35,189.66,34548.0,190.14,190.14,189.35,189.66,34548.0
2025-01-13 11:30:00,189.93,190.02,189.47,189.49,14767.0,189.93,190.02,189.47,189.49,14767.0
2025-01-13 12:00:00,189.48,190.09,189.26,189.58,13356.0,189.48,190.09,189.26,189.58,13356.0
2025-01-13 12:30:00,189.54,190.23,189.36,190.07,6348.0,189.54,190.23,189.36,190.07,6348.0
2025-01-13 13:00:00,190.01,190.52,190.0,190.43,11648.0,190.01,190.52,190.0,190.43,11648.0
2025-01-13 13:30:00,190.5,190.55,190.06,190.3,8041.0,190.5,190.55,190.06,190.3,8041.0
2025-01-13 14:00:00,190.37,190.58,190.08,190.23,15061.0,190.37,190.58,190.08,190.23,15061.0
2025-01-13 14:30:00,190.26,190.32,189.86,189.95,8407.0,190.26,190.32,189.86,189.95,8407.0
2025-01-13 15:00:00,189.87,190.1,189.7,189.88,9909.0,189.87,190.1,189.7,189.88,9909.0
2025-01-13 15:30:00,189.78,190.77,189.37,190.04,93183.0,189.78,190.77,189.37,190.04,93183.0
2025-01-14 09:30:00,190.92,193.28,190.92,192.13,9603.0,190.92,193.28,190.92,192.13,9603.0
2025-01-14 10:00:00,192.18,193.69,191.79,193.33,10666.0,192.18,193.69,191.79,193.33,10666.0
2025-01-14 10:30:00,192.72,193.42,192.01,193.09,3922.0,192.72,193.42,192.01,193.09,3922.0
2025-01-14 11:00:00,192.95,192.95,191.78,191.78,9660.0,192.95,192.95,191.78,191.78,9660.0
2025-01-14 11:30:00,191.91,192.09,191.22,191.34,4922.0,191.91,192.09,191.22,191.34,4922.0
2025-01-14 12:00:00,191.31,191.87,191.22,191.79,6723.0,191.31,191.87,191.22,191.79,6723.0
2025-01-14 12:30:00,191.68,191.73,190.87,191.15,22054.0,191.68,191.73,190.87,191.15,22054.0
2025-01-14 13:00:00,191.16,192.15,191.05,192.15,17442.0,191.16,192.15,191.05,192.15,17442.0
2025-01-14 13:30:00,192.16,193.19,192.13,193.19,5634.0,192.16,193.19,192.13,193.19,5634.0
2025-01-14 14:00:00,193.19,193.19,191.56,192.11,30578.0,193.19,193.19,191.56,192.11,30578.0
2025-01-14 14:30:00,192.09,192.12,191.33,191.33,8587.0,192.09,192.12,191.33,191.33,8587.0
2025-01-14 15:00:00,191.57,191.58,190.1,191.2,27837.0,191.57,191.58,190.1,191.2,27837.0
2025-01-14 15:30:00,191.01,192.43,190.42,192.23,146251.0,191.01,192.43,190.42,192.23,146251.0
2025-01-15 09:30:00,195.34,196.91,195.0,196.34,7893.0,195.34,196.91,195.0,196.34,7893.0
2025-01-15 10:00:00,196.75,197.18,195.75,195.97,14159.0,196.75,197.18,195.75,195.97,14159.0
2025-01-15 10:30:00,196.04,196.04,194.9,194.95,9765.0,196.04,196.04,194.9,194.95,9765.0
2025-01-15 11:00:00,194.96,195.16,194.66,194.8,8796.0,194.96,195.16,194.66,194.8,8796.0
2025-01-15 11:30:00,194.71,194.99,194.19,194.2,3108.0,194.71,194.99,194.19,194.2,3108.0
2025-01-15 12:00:00,194.06,194.99,194.0,194.9,39470.0,194.06,194.99,194.0,194.9,39470.0
2025-01-15 12:30:00,194.99,195.29,194.78,194.78,4349.0,194.99,195.29,194.78,194.78,4349.0
2025-01-15 13:00:00,194.94,195.01,194.41,194.89,7142.0,194.94,195.01,194.41,194.89,7142.0
2025-01-15 13:30:00,194.89,196.35,194.81,196.3,55022.0,194.89,196.35,194.81,196.3,55022.0
2025-01-15 14:00:00,196.24,196.68,195.9,196.42,8481.0,196.24,196.68,195.9,196.42,8481.0
2025-01-15 14:30:00,196.5,197.16,196.37,196.38,8564.0,196.5,197.16,196.37,196.38,8564.0
2025-01-15 15:00:00,196.5,196.89,196.33,196.48,14658.0,196.5,196.89,196.33,196.48,14658.0
2025-01-15 15:30:00,196.58,196.58,195.4,195.49,63297.0,196.58,196.58,195.4,195.49,63297.0
2025-01-16 09:30:00,197.96,203.28,197.66,198.18,27248.0,197.96,203.28,197.66,198.18,27248.0
2025-01-16 10:00:00,198.36,200.09,197.28,200.09,5040.0,198.36,200.09,197.28,200.09,5040.0
2025-01-16 10:30:00,199.64,200.45,198.96,200.0,10720.0,199.64,200.45,198.96,200.0,10720.0
2025-01-16 11:00:00,199.85,201.21,199.6,200.91,6126.0,199.85,201.21,199.6,200.91,6126.0
2025-01-16 11:30:00,201.03,201.2,199.3,199.92,10813.0,201.03,201.2,199.3,199.92,10813.0
2025-01-16 12:00:00,199.96,199.97,199.16,199.71,9382.0,199.96,199.97,199.16,199.71,9382.0
2025-01-16 12:30:00,199.49,199.76,198.35,198.39,3724.0,199.49,199.76,198.35,198.39,3724.0
2025-01-16 13:00:00,198.84,199.9,198.62,199.86,46191.0,198.84,199.9,198.62,199.86,46191.0
2025-01-16 13:30:00,200.03,200.07,198.97,199.31,26384.0,200.03,200.07,198.97,199.31,26384.0
2025-01-16 14:00:00,199.31,199.64,198.84,199.5,22411.0,199.31,199.64,198.84,199.5,22411.0
2025-01-16 14:30:00,199.28,199.65,199.07,199.51,31664.0,199.28,199.65,199.07,199.51,31664.0
2025-01-16 15:00:00,199.29,199.55,198.93,199.55,22718.0,199.29,199.55,198.93,199.55,22718.0
2025-01-16 15:30:00,199.53,200.37,198.97,199.14,112841.0,199.53,200.37,198.97,199.14,112841.0
2025-01-17 09:30:00,202.09,202.09,196.87,197.94,10537.0,202.09,202.09,196.87,197.94,10537.0
2025-01-17 10:00:00,197.55,199.18,196.75,198.22,13955.0,197.55,199.18,196.75,198.22,13955.0
2025-01-17 10:30:00,198.22,199.32,197.76,198.96,3648.0,198.22,199.32,197.76,198.96,3648.0
2025-01-17 11:00:00,198.94,198.94,198.02,198.57,13548.0,198.94,198.94,198.02,198.57,13548.0
2025-01-17 11:30:00,198.38,198.38,197.81,198.06,11484.0,198.38,198.38,197.81,198.06,11484.0
2025-01-17 12:00:00,198.02,198.11,197.5,198.03,5807.0,198.02,198.11,197.5,198.03,5807.0
2025-01-17 12:30:00,198.07,198.3,197.59,198.03,9032.0,198.07,198.3,197.59,198.03,9032.0
2025-01-17 13:00:00,198.12,200.38,198.12,199.28,183444.0,198.12,200.38,198.12,199.28,183444.0
2025-01-17 13:30:00,199.28,199.71,198.19,198.44,7436.0,199.28,199.71,198.19,198.44,7436.0
2025-01-17 14:00:00,198.43,199.13,197.95,198.4,6080.0,198.43,199.13,197.95,198.4,6080.0
2025-01-17 14:30:00,198.45,198.48,197.42,197.72,5924.0,198.45,198.48,197.42,197.72,5924.0
2025-01-17 15:00:00,197.74,198.05,197.4,197.81,9030.0,197.74,198.05,197.4,197.81,9030.0
2025-01-17 15:30:00,197.82,198.2,196.87,196.87,53280.0,197.82,198.2,196.87,196.87,53280.0
2025-01-21 09:30:00,198.61,199.2,195.64,195.64,76806.0,198.61,199.2,195.64,195.64,76806.0
2025-01-21 10:00:00,197.48,198.72,196.51,198.44,50581.0,197.48,198.72,196.51,198.44,50581.0
2025-01-21 10:30:00,199.13,199.13,197.6,198.33,60852.0,199.13,199.13,197.6,198.33,60852.0
2025-01-21 11:00:00,198.33,198.94,198.0,198.23,9881.0,198.33,198.94,198.0,198.23,9881.0
2025-01-21 11:30:00,198.26,198.82,198.0,198.39,15675.0,198.26,198.82,198.0,198.39,15675.0
2025-01-21 12:00:00,198.55,198.95,197.99,198.37,48027.0,198.55,198.95,197.99,198.37,48027.0
2025-01-21 12:30:00,198.25,198.82,198.09,198.37,22644.0,198.25,198.82,198.09,198.37,22644.0
2025-01-21 13:00:00,198.36,198.93,197.41,198.21,75656.0,198.36,198.93,197.41,198.21,75656.0
2025-01-21 13:30:00,198.13,198.6,197.93,198.09,31896.0,198.13,198.6,197.93,198.09,31896.0
2025-01-21 14:00:00,197.93,198.72,197.35,197.55,16204.0,197.93,198.72,197.35,197.55,16204.0
2025-01-21 14:30:00,197.4,197.51,196.76,197.06,10815.0,197.4,197.51,196.76,197.06,10815.0
2025-01-21 15:00:00,197.06,197.41,196.6,197.01,9707.0,197.06,197.41,196.6,197.01,9707.0
2025-01-21 15:30:00,197.14,198.61,196.96,197.33,134231.0,197.14,198.61,196.96,197.33,134231.0
2025-01-22 09:30:00,197.38,198.73,196.51,198.73,29622.0,197.38,198.73,196.51,198.73,29622.0
2025-01-22 10:00:00,198.16,198.82,196.7,196.7,18633.0,198.16,198.82,196.7,196.7,18633.0
2025-01-22 10:30:00,196.7,197.27,195.83,196.03,44427.0,196.7,197.27,195.83,196.03,44427.0
2025-01-22 11:00:00,196.03,196.81,195.76,196.12,16250.0,196.03,196.81,195.76,196.12,16250.0
2025-01-22 11:30:00,196.33,196.72,195.95,196.52,7248.0,196.33,196.72,195.95,196.52,7248.0
2025-01-22 12:00:00,196.63,196.73,196.31,196.62,7068.0,196.63,196.73,196.31,196.62,7068.0
2025-01-22 12:30:00,196.63,196.87,196.22,196.36,8778.0,196.63,196.87,196.22,196.36,8778.0
2025-01-22 13:00:00,196.56,196.94,196.47,196.72,5600.0,196.56,196.94,196.47,196.72,5600.0
2025-01-22 13:30:00,196.43,196.7,196.02,196.03,4631.0,196.43,196.7,196.02,196.03,4631.0
2025-01-22 14:00:00,195.9,196.22,195.46,195.94,9184.0,195.9,196.22,195.46,195.94,9184.0
2025-01-22 14:30:00,195.97,197.2,195.81,197.2,6700.0,195.97,197.2,195.81,197.2,6700.0
2025-01-22 15:00:00,197.21,197.36,196.8,197.35,14706.0,197.21,197.36,196.8,197.35,14706.0
2025-01-22 15:30:00,197.31,198.14,196.69,197.75,82934.0,197.31,198.14,196.69,197.75,82934.0
2025-01-23 09:30:00,196.61,198.21,196.01,196.94,25610.0,196.61,198.21,196.01,196.94,25610.0
2025-01-23 10:00:00,196.71,198.21,196.52,197.92,84916.0,196.71,198.21,196.52,197.92,84916.0
2025-01-23 10:30:00,197.92,199.58,197.92,198.58,68730.0,197.92,199.58,197.92,198.58,68730.0
2025-01-23 11:00:00,199.46,199.57,198.64,198.96,11432.0,199.46,199.57,198.64,198.96,11432.0
2025-01-23 11:30:00,199.21,199.31,198.69,198.83,10802.0,199.21,199.31,198.69,198.83,10802.0
2025-01-23 12:00:00,199.24,200.28,198.7,200.02,2974.0,199.24,200.28,198.7,200.02,2974.0
2025-01-23 12:30:00,200.02,200.67,199.79,200.31,3200.0,200.02,200.67,199.79,200.31,3200.0
2025-01-23 13:00:00,200.51,200.83,200.51,200.69,2056.0,200.51,200.83,200.51,200.69,2056.0
2025-01-23 13:30:00,200.44,200.98,200.37,200.73,3210.0,200.44,200.98,200.37,200.73,3210.0
2025-01-23 14:00:00,200.78,201.13,200.36,200.82,5943.0,200.78,201.13,200.36,200.82,5943.0
2025-01-23 14:30:00,200.86,201.56,200.82,201.35,4512.0,200.86,201.56,200.82,201.35,4512.0
2025-01-23 15:00:00,201.35,202.44,201.35,202.02,10956.0,201.35,202.44,201.35,202.02,10956.0
2025-01-23 15:30:00,201.96,203.69,201.96,203.53,39878.0,201.96,203.69,201.96,203.53,39878.0
2025-01-24 09:30:00,203.33,204.36,203.25,203.75,4746.0,203.33,204.36,203.25,203.75,4746.0
2025-01-24 10:00:00,203.98,205.41,203.74,205.1,8936.0,203.98,205.41,203.74,205.1,8936.0
2025-01-24 10:30:00,204.87,205.75,204.74,205.63,5582.0,204.87,205.75,204.74,205.63,5582.0
2025-01-24 11:00:00,205.73,206.47,205.73,206.46,3748.0,205.73,206.47,205.73,206.46,3748.0
2025-01-24 11:30:00,206.45,206.52,205.92,206.14,6608.0,206.45,206.52,205.92,206.14,6608.0
2025-01-24 12:00:00,206.24,206.43,205.98,206.42,6039.0,206.24,206.43,205.98,206.42,6039.0
2025-01-24 12:30:00,206.36,206.4,205.25,206.13,20464.0,206.36,206.4,205.25,206.13,20464.0
2025-01-24 13:00:00,206.18,207.23,206.14,207.07,9790.0,206.18,207.23,206.14,207.07,9790.0
2025-01-24 13:30:00,207.1,207.48,206.82,206.86,6694.0,207.1,207.48,206.82,206.86,6694.0
2025-01-24 14:00:00,206.87,207.31,206.71,207.26,12331.0,206.87,207.31,206.71,207.26,12331.0
2025-01-24 14:30:00,207.26,207.26,206.61,206.62,16115.0,207.26,207.26,206.61,206.62,16115.0
2025-01-24 15:00:00,206.91,206.99,206.23,206.24,9544.0,206.91,206.99,206.23,206.24,9544.0
2025-01-24 15:30:00,206.21,206.59,205.61,206.57,40306.0,206.21,206.59,205.61,206.57,40306.0
2025-01-27 09:30:00,204.43,209.96,204.43,209.27,7112.0,204.43,209.96,204.43,209.27,7112.0
2025-01-27 10:00:00,209.48,210.25,207.69,208.52,28181.0,209.48,210.25,207.69,208.52,28181.0
2025-01-27 10:30:00,208.44,209.35,207.74,207.93,10994.0,208.44,209.35,207.74,207.93,10994.0
2025-01-27 11:00:00,207.82,208.66,207.21,208.11,10032.0,207.82,208.66,207.21,208.11,10032.0
2025-01-27 11:30:00,208.02,208.27,207.52,207.85,14459.0,208.02,208.27,207.52,207.85,14459.0
2025-01-27 12:00:00,207.74,208.79,207.72,207.84,19375.0,207.74,208.79,207.72,207.84,19375.0
2025-01-27 12:30:00,207.83,208.01,205.87,206.14,11538.0,207.83,208.01,205.87,206.14,11538.0
2025-01-27 13:00:00,206.14,206.25,204.83,205.26,18244.0,206.14,206.25,204.83,205.26,18244.0
2025-01-27 13:30:00,205.17,206.39,204.98,205.54,15861.0,205.17,206.39,204.98,205.54,15861.0
2025-01-27 14:00:00,205.71,206.04,204.92,205.31,23303.0,205.71,206.04,204.92,205.31,23303.0
2025-01-27 14:30:00,205.31,205.32,203.16,203.49,35502.0,205.31,205.32,203.16,203.49,35502.0
2025-01-27 15:00:00,203.54,204.02,202.74,203.35,27139.0,203.54,204.02,202.74,203.35,27139.0
2025-01-27 15:30:00,203.35,205.21,203.25,205.03,59972.0,203.35,205.21,203.25,205.03,59972.0
2025-01-28 09:30:00,204.82,206.21,203.31,206.21,5132.0,204.82,206.21,203.31,206.21,5132.0
2025-01-28 10:00:00,205.59,208.52,205.41,208.38,5490.0,205.59,208.52,205.41,208.38,5490.0
2025-01-28 10:30:00,208.26,210.78,208.24,210.74,10727.0,208.26,210.78,208.24,210.74,10727.0
2025-01-28 11:00:00,210.74,211.5,209.69,209.83,24655.0,210.74,211.5,209.69,209.83,24655.0
2025-01-28 11:30:00,209.91,210.44,209.71,210.05,5625.0,209.91,210.44,209.71,210.05,5625.0
2025-01-28 12:00:00,210.28,211.09,209.94,211.09,8101.0,210.28,211.09,209.94,211.09,8101.0
2025-01-28 12:30:00,211.03,211.37,210.33,210.77,14815.0,211.03,211.37,210.33,210.77,14815.0
2025-01-28 13:00:00,210.66,210.75,210.43,210.52,8796.0,210.66,210.75,210.43,210.52,8796.0
2025-01-28 13:30:00,210.43,210.79,209.56,210.19,15098.0,210.43,210.79,209.56,210.19,15098.0
2025-01-28 14:00:00,209.78,210.06,209.44,210.06,9981.0,209.78,210.06,209.44,210.06,9981.0
2025-01-28 14:30:00,209.96,211.64,209.96,211.47,10330.0,209.96,211.64,209.96,211.47,10330.0
2025-01-28 15:00:00,211.44,211.59,210.89,211.03,18017.0,211.44,211.59,210.89,211.03,18017.0
2025-01-28 15:30:00,211.01,211.07,209.26,209.75,56703.0,211.01,211.07,209.26,209.75,56703.0
2025-01-29 09:30:00,209.68,209.68,204.05,204.05,15797.0,209.68,209.68,204.05,204.05,15797.0
2025-01-29 10:00:00,204.91,205.07,203.67,204.52,8426.0,204.91,205.07,203.67,204.52,8426.0
2025-01-29 10:30:00,204.26,204.79,204.02,204.48,7333.0,204.26,204.79,204.02,204.48,7333.0
2025-01-29 11:00:00,204.36,204.9,204.1,204.33,4922.0,204.36,204.9,204.1,204.33,4922.0
2025-01-29 11:30:00,204.57,204.73,203.83,204.18,8188.0,204.57,204.73,203.83,204.18,8188.0
2025-01-29 12:00:00,204.35,204.78,204.35,204.46,928.0,204.35,204.78,204.35,204.46,928.0
2025-01-29 12:30:00,204.44,204.73,203.64,203.94,8947.0,204.44,204.73,203.64,203.94,8947.0
2025-01-29 13:00:00,203.78,203.89,203.51,203.86,5515.0,203.78,203.89,203.51,203.86,5515.0
2025-01-29 13:30:00,204.1,204.64,204.03,204.09,4485.0,204.1,204.64,204.03,204.09,4485.0
2025-01-29 14:00:00,204.09,204.33,202.14,202.79,12407.0,204.09,204.33,202.14,202.79,12407.0
2025-01-29 14:30:00,202.75,204.35,202.43,203.29,13729.0,202.75,204.35,202.43,203.29,13729.0
2025-01-29 15:00:00,203.04,204.45,202.33,204.34,7510.0,203.04,204.45,202.33,204.34,7510.0
2025-01-29 15:30:00,204.34,204.65,202.94,203.41,31606.0,204.34,204.65,202.94,203.41,31606.0
2025-01-30 09:30:00,204.03,206.03,204.03,204.1,5070.0,204.03,206.03,204.03,204.1,5070.0
2025-01-30 10:00:00,204.73,204.95,202.27,202.56,12537.0,204.73,204.95,202.27,202.56,12537.0
2025-01-30 10:30:00,202.58,203.25,201.9,201.9,20449.0,202.58,203.25,201.9,201.9,20449.0
2025-01-30 11:00:00,202.48,202.89,202.16,202.45,11878.0,202.48,202.89,202.16,202.45,11878.0
2025-01-30 11:30:00,202.52,203.57,202.41,202.99,54805.0,202.52,203.57,202.41,202.99,54805.0
2025-01-30 12:00:00,203.01,203.06,202.2,202.2,11019.0,203.01,203.06,202.2,202.2,11019.0
2025-01-30 12:30:00,202.26,203.12,202.24,202.41,11587.0,202.26,203.12,202.24,202.41,11587.0
2025-01-30 13:00:00,202.34,202.75,202.24,202.65,5666.0,202.34,202.75,202.24,202.65,5666.0
2025-01-30 13:30:00,202.59,203.02,202.24,202.8,17965.0,202.59,203.02,202.24,202.8,17965.0
2025-01-30 14:00:00,202.73,202.77,201.48,201.5,33121.0,202.73,202.77,201.48,201.5,33121.0
2025-01-30 14:30:00,201.64,202.23,201.57,201.96,17275.0,201.64,202.23,201.57,201.96,17275.0
2025-01-30 15:00:00,201.87,202.23,201.49,201.97,22529.0,201.87,202.23,201.49,201.97,22529.0
2025-01-30 15:30:00,201.92,201.92,199.42,201.49,76292.0,201.92,201.92,199.42,201.49,76292.0
2025-01-31 09:30:00,206.31,207.37,204.32,205.54,14502.0,206.31,207.37,204.32,205.54,14502.0
2025-01-31 10:00:00,206.14,207.7,206.14,207.01,19246.0,206.14,207.7,206.14,207.01,19246.0
2025-01-31 10:30:00,207.65,208.1,206.78,207.1,26312.0,207.65,208.1,206.78,207.1,26312.0
2025-01-31 11:00:00,207.57,209.88,207.57,209.54,15482.0,207.57,209.88,207.57,209.54,15482.0
2025-01-31 11:30:00,209.39,210.37,209.36,210.0,22658.0,209.39,210.37,209.36,210.0,22658.0
2025-01-31 12:00:00,210.13,210.31,209.27,210.03,8241.0,210.13,210.31,209.27,210.03,8241.0
2025-01-31 12:30:00,210.02,210.91,209.96,210.23,11582.0,210.02,210.91,209.96,210.23,11582.0
2025-01-31 13:00:00,210.01,210.66,209.43,209.63,18694.0,210.01,210.66,209.43,209.63,18694.0
2025-01-31 13:30:00,209.37,209.67,207.51,207.51,11121.0,209.37,209.67,207.51,207.51,11121.0
2025-01-31 14:00:00,207.79,208.45,206.95,208.35,8205.0,207.79,208.45,206.95,208.35,8205.0
2025-01-31 14:30:00,208.33,208.5,207.34,208.04,7399.0,208.33,208.5,207.34,208.04,7399.0
2025-01-31 15:00:00,207.81,207.86,205.59,205.96,15991.0,207.81,207.86,205.59,205.96,15991.0
2025-01-31 15:30:00,206.15,206.64,205.04,205.52,114576.0,206.15,206.64,205.04,205.52,114576.0
2025-02-03 09:30:00,201.57,202.14,199.2,201.59,10193.0,201.57,202.14,199.2,201.59,10193.0
2025-02-03 10:00:00,200.86,203.74,200.45,203.74,9850.0,200.86,203.74,200.45,203.74,9850.0
2025-02-03 10:30:00,204.6,204.66,203.61,204.39,6723.0,204.6,204.66,203.61,204.39,6723.0
2025-02-03 11:00:00,204.44,204.44,202.92,203.95,5181.0,204.44,204.44,202.92,203.95,5181.0
2025-02-03 11:30:00,203.95,204.92,203.67,204.86,8730.0,203.95,204.92,203.67,204.86,8730.0
2025-02-03 12:00:00,204.63,206.25,204.24,205.89,9322.0,204.63,206.25,204.24,205.89,9322.0
2025-02-03 12:30:00,205.89,206.65,205.72,206.06,8283.0,205.89,206.65,205.72,206.06,8283.0
2025-02-03 13:00:00,206.05,206.47,205.98,206.24,2593.0,206.05,206.47,205.98,206.24,2593.0
2025-02-03 13:30:00,206.03,206.37,205.88,205.91,2117.0,206.03,206.37,205.88,205.91,2117.0
2025-02-03 14:00:00,205.78,206.6,205.72,205.73,6838.0,205.78,206.6,205.72,205.73,6838.0
2025-02-03 14:30:00,205.72,206.33,205.67,205.67,3726.0,205.72,206.33,205.67,205.67,3726.0
2025-02-03 15:00:00,205.97,206.31,204.82,204.82,7602.0,205.97,206.31,204.82,204.82,7602.0
2025-02-03 15:30:00,205.06,206.55,205.06,206.49,58329.0,205.06,206.55,205.06,206.49,58329.0
2025-02-04 09:30:00,205.44,208.66,205.04,207.12,8451.0,205.44,208.66,205.04,207.12,8451.0
2025-02-04 10:00:00,207.21,208.09,207.21,207.76,4100.0,207.21,208.09,207.21,207.76,4100.0
2025-02-04 10:30:00,207.47,208.36,207.2,207.67,9134.0,207.47,208.36,207.2,207.67,9134.0
2025-02-04 11:00:00,207.74,208.06,207.12,208.06,4017.0,207.74,208.06,207.12,208.06,4017.0
2025-02-04 11:30:00,208.05,208.32,207.59,208.12,16560.0,208.05,208.32,207.59,208.12,16560.0
2025-02-04 12:00:00,208.11,208.46,207.36,207.55,24442.0,208.11,208.46,207.36,207.55,24442.0
2025-02-04 12:30:00,207.5,208.6,207.5,208.59,9034.0,207.5,208.6,207.5,208.59,9034.0
2025-02-04 13:00:00,208.64,208.84,208.11,208.29,10842.0,208.64,208.84,208.11,208.29,10842.0
2025-02-04 13:30:00,208.34,208.83,208.34,208.63,10112.0,208.34,208.83,208.34,208.63,10112.0
2025-02-04 14:00:00,208.58,209.05,208.57,208.83,4556.0,208.58,209.05,208.57,208.83,4556.0
2025-02-04 14:30:00,208.91,209.19,208.75,209.03,18140.0,208.91,209.19,208.75,209.03,18140.0
2025-02-04 15:00:00,208.89,210.06,208.87,210.02,29141.0,208.89,210.06,208.87,210.02,29141.0
2025-02-04 15:30:00,210.0,211.07,210.0,210.83,56349.0,210.0,211.07,210.0,210.83,56349.0
2025-02-05 09:30:00,209.61,209.81,206.02,208.58,38175.0,209.61,209.81,206.02,208.58,38175.0
2025-02-05 10:00:00,208.43,208.76,206.31,208.13,28912.0,208.43,208.76,206.31,208.13,28912.0
2025-02-05 10:30:00,208.16,210.36,208.15,210.02,22149.0,208.16,210.36,208.15,210.02,22149.0
2025-02-05 11:00:00,210.23,210.71,209.7,210.71,21627.0,210.23,210.71,209.7,210.71,21627.0
2025-02-05 11:30:00,210.77,211.97,210.77,211.87,14044.0,210.77,211.97,210.77,211.87,14044.0
2025-02-05 12:00:00,211.76,212.68,211.44,211.48,42182.0,211.76,212.68,211.44,211.48,42182.0
2025-02-05 12:30:00,211.73,211.75,211.12,211.75,20755.0,211.73,211.75,211.12,211.75,20755.0
2025-02-05 13:00:00,211.45,211.94,209.97,209.97,28055.0,211.45,211.94,209.97,209.97,28055.0
2025-02-05 13:30:00,210.18,210.47,208.72,209.21,32400.0,210.18,210.47,208.72,209.21,32400.0
2025-02-05 14:00:00,208.81,210.75,208.81,210.75,5130.0,208.81,210.75,208.81,210.75,5130.0
2025-02-05 14:30:00,210.82,211.0,209.77,209.77,8928.0,210.82,211.0,209.77,209.77,8928.0
2025-02-05 15:00:00,209.7,210.73,209.69,210.44,12345.0,209.7,210.73,209.69,210.44,12345.0
2025-02-05 15:30:00,210.43,210.44,207.5,208.92,93532.0,210.43,210.44,207.5,208.92,93532.0
2025-02-06 09:30:00,208.45,209.91,207.6,209.37,11002.0,208.45,209.91,207.6,209.37,11002.0
2025-02-06 10:00:00,209.17,211.27,209.17,210.02,9932.0,209.17,211.27,209.17,210.02,9932.0
2025-02-06 10:30:00,210.34,210.55,209.85,210.17,4109.0,210.34,210.55,209.85,210.17,4109.0
2025-02-06 11:00:00,210.14,210.97,210.14,210.69,3393.0,210.14,210.97,210.14,210.69,3393.0
2025-02-06 11:30:00,210.67,210.8,209.58,209.99,11106.0,210.67,210.8,209.58,209.99,11106.0
2025-02-06 12:00:00,209.94,210.36,209.64,209.94,7242.0,209.94,210.36,209.64,209.94,7242.0
2025-02-06 12:30:00,209.89,210.22,209.57,210.18,3492.0,209.89,210.22,209.57,210.18,3492.0
2025-02-06 13:00:00,210.17,210.97,210.17,210.73,7549.0,210.17,210.97,210.17,210.73,7549.0
2025-02-06 13:30:00,210.65,210.65,209.84,209.97,18187.0,210.65,210.65,209.84,209.97,18187.0
2025-02-06 14:00:00,209.81,211.48,209.55,211.07,18517.0,209.81,211.48,209.55,211.07,18517.0
2025-02-06 14:30:00,210.92,211.39,210.6,210.88,25572.0,210.92,211.39,210.6,210.88,25572.0
2025-02-06 15:00:00,210.69,211.19,210.21,210.57,28684.0,210.69,211.19,210.21,210.57,28684.0
2025-02-06 15:30:00,210.6,212.2,209.88,211.78,80319.0,210.6,212.2,209.88,211.78,80319.0
2025-02-07 09:30:00,219.85,223.8,209.12,210.37,115858.0,219.85,223.8,209.12,210.37,115858.0
2025-02-07 10:00:00,210.46,211.67,206.48,210.63,72495.0,210.46,211.67,206.48,210.63,72495.0
2025-02-07 10:30:00,210.63,211.6,209.53,211.28,38303.0,210.63,211.6,209.53,211.28,38303.0
2025-02-07 11:00:00,210.78,211.83,209.2,211.72,37325.0,210.78,211.83,209.2,211.72,37325.0
2025-02-07 11:30:00,211.72,212.09,207.5,207.5,37767.0,211.72,212.09,207.5,207.5,37767.0
2025-02-07 12:00:00,207.73,208.18,205.62,206.21,25875.0,207.73,208.18,205.62,206.21,25875.0
2025-02-07 12:30:00,205.94,206.85,205.44,206.5,14915.0,205.94,206.85,205.44,206.5,14915.0
2025-02-07 13:00:00,206.68,206.68,202.44,203.5,16579.0,206.68,206.68,202.44,203.5,16579.0
2025-02-07 13:30:00,203.58,207.08,203.55,204.93,30259.0,203.58,207.08,203.55,204.93,30259.0
2025-02-07 14:00:00,204.75,205.75,204.74,205.75,27321.0,204.75,205.75,204.74,205.75,27321.0
2025-02-07 14:30:00,205.57,206.05,204.78,204.99,15396.0,205.57,206.05,204.78,204.99,15396.0
2025-02-07 15:00:00,204.93,205.53,203.18,203.39,26245.0,204.93,205.53,203.18,203.39,26245.0
2025-02-07 15:30:00,203.19,207.07,203.19,205.88,103120.0,203.19,207.07,203.19,205.88,103120.0
2025-02-10 09:30:00,207.29,208.29,205.18,205.86,12806.0,207.29,208.29,205.18,205.86,12806.0
2025-02-10 10:00:00,205.86,206.67,204.68,206.13,10701.0,205.86,206.67,204.68,206.13,10701.0
2025-02-10 10:30:00,206.58,208.84,206.28,208.4,7724.0,206.58,208.84,206.28,208.4,7724.0
2025-02-10 11:00:00,208.38,210.54,208.24,210.54,29436.0,208.38,210.54,208.24,210.54,29436.0
2025-02-10 11:30:00,210.65,210.9,210.33,210.67,12653.0,210.65,210.9,210.33,210.67,12653.0
2025-02-10 12:00:00,210.77,211.75,210.74,211.12,15575.0,210.77,211.75,210.74,211.12,15575.0
2025-02-10 12:30:00,211.01,211.51,210.6,211.18,9088.0,211.01,211.51,210.6,211.18,9088.0
2025-02-10 13:00:00,211.32,211.86,210.95,210.98,7684.0,211.32,211.86,210.95,210.98,7684.0
2025-02-10 13:30:00,210.98,211.63,209.71,211.29,9864.0,210.98,211.63,209.71,211.29,9864.0
2025-02-10 14:00:00,211.3,211.78,210.61,211.19,12734.0,211.3,211.78,210.61,211.19,12734.0
2025-02-10 14:30:00,211.3,213.8,211.29,212.89,33646.0,211.3,213.8,211.29,212.89,33646.0
2025-02-10 15:00:00,212.89,212.89,210.9,211.24,30928.0,212.89,212.89,210.9,211.24,30928.0
2025-02-10 15:30:00,211.44,212.04,210.79,211.64,63485.0,211.44,212.04,210.79,211.64,63485.0
2025-02-11 09:30:00,209.75,211.98,209.75,210.75,10500.0,209.75,211.98,209.75,210.75,10500.0
2025-02-11 10:00:00,210.76,210.86,209.36,209.42,4808.0,210.76,210.86,209.36,209.42,4808.0
2025-02-11 10:30:00,209.42,210.29,208.9,208.9,7781.0,209.42,210.29,208.9,208.9,7781.0
2025-02-11 11:00:00,209.0,209.61,208.61,209.28,11826.0,209.0,209.61,208.61,209.28,11826.0
2025-02-11 11:30:00,209.4,210.16,208.88,209.02,5290.0,209.4,210.16,208.88,209.02,5290.0
2025-02-11 12:00:00,209.45,209.75,208.78,209.72,7796.0,209.45,209.75,208.78,209.72,7796.0
2025-02-11 12:30:00,209.72,210.02,208.86,209.68,9431.0,209.72,210.02,208.86,209.68,9431.0
2025-02-11 13:00:00,209.44,210.15,208.94,209.54,7755.0,209.44,210.15,208.94,209.54,7755.0
2025-02-11 13:30:00,209.56,209.85,209.2,209.36,4033.0,209.56,209.85,209.2,209.36,4033.0
2025-02-11 14:00:00,209.49,210.22,209.35,210.22,6506.0,209.49,210.22,209.35,210.22,6506.0
2025-02-11 14:30:00,210.22,210.63,209.89,210.08,17246.0,210.22,210.63,209.89,210.08,17246.0
2025-02-11 15:00:00,210.06,210.3,209.84,210.29,7364.0,210.06,210.3,209.84,210.29,7364.0
2025-02-11 15:30:00,210.28,210.41,209.09,209.17,36856.0,210.28,210.41,209.09,209.17,36856.0
2025-02-12 09:30:00,208.28,208.65,207.03,208.08,24581.0,208.28,208.65,207.03,208.08,24581.0
2025-02-12 10:00:00,207.76,208.56,206.46,207.24,11162.0,207.76,208.56,206.46,207.24,11162.0
2025-02-12 10:30:00,207.72,208.82,207.72,208.36,5887.0,207.72,208.82,207.72,208.36,5887.0
2025-02-12 11:00:00,208.36,210.14,208.35,210.14,50353.0,208.36,210.14,208.35,210.14,50353.0
2025-02-12 11:30:00,210.35,211.92,210.35,211.46,5895.0,210.35,211.92,210.35,211.46,5895.0
2025-02-12 12:00:00,211.41,212.0,210.94,212.0,11698.0,211.41,212.0,210.94,212.0,11698.0
2025-02-12 12:30:00,212.13,212.66,211.9,212.5,8283.0,212.13,212.66,211.9,212.5,8283.0
2025-02-12 13:00:00,212.7,212.87,212.19,212.5,11743.0,212.7,212.87,212.19,212.5,11743.0
2025-02-12 13:30:00,212.42,213.07,212.42,212.6,10260.0,212.42,213.07,212.42,212.6,10260.0
2025-02-12 14:00:00,212.7,213.07,212.35,213.07,17210.0,212.7,213.07,212.35,213.07,17210.0
2025-02-12 14:30:00,213.07,214.61,213.07,214.5,14939.0,213.07,214.61,213.07,214.5,14939.0
2025-02-12 15:00:00,214.35,214.51,213.53,213.85,11632.0,214.35,214.51,213.53,213.85,11632.0
2025-02-12 15:30:00,213.65,214.5,213.64,214.12,31693.0,213.65,214.5,213.64,214.12,31693.0
2025-02-13 09:30:00,214.09,214.43,213.09,213.43,15402.0,214.09,214.43,213.09,213.43,15402.0
2025-02-13 10:00:00,213.63,213.65,211.83,213.12,13596.0,213.63,213.65,211.83,213.12,13596.0
2025-02-13 10:30:00,213.55,213.72,212.92,212.92,4855.0,213.55,213.72,212.92,212.92,4855.0
2025-02-13 11:00:00,212.92,213.48,212.84,212.97,5199.0,212.92,213.48,212.84,212.97,5199.0
2025-02-13 11:30:00,212.97,213.29,212.88,213.04,4461.0,212.97,213.29,212.88,213.04,4461.0
2025-02-13 12:00:00,213.04,214.69,213.04,214.51,5363.0,213.04,214.69,213.04,214.51,5363.0
2025-02-13 12:30:00,214.33,214.34,213.62,214.23,7624.0,214.33,214.34,213.62,214.23,7624.0
2025-02-13 13:00:00,214.22,214.22,213.04,213.04,7514.0,214.22,214.22,213.04,213.04,7514.0
2025-02-13 13:30:00,213.35,213.99,213.26,213.65,5402.0,213.35,213.99,213.26,213.65,5402.0
2025-02-13 14:00:00,213.99,215.36,213.91,215.36,5923.0,213.99,215.36,213.91,215.36,5923.0
2025-02-13 14:30:00,215.47,216.35,215.47,216.05,14837.0,215.47,216.35,215.47,216.05,14837.0
2025-02-13 15:00:00,215.89,217.09,215.88,216.93,12640.0,215.89,217.09,215.88,216.93,12640.0
2025-02-13 15:30:00,216.94,217.68,216.51,217.5,53310.0,216.94,217.68,216.51,217.5,53310.0
2025-02-14 09:30:00,217.94,218.14,214.91,215.91,13251.0,217.94,218.14,214.91,215.91,13251.0
2025-02-14 10:00:00,215.48,217.68,215.37,217.62,10739.0,215.48,217.68,215.37,217.62,10739.0
2025-02-14 10:30:00,217.37,218.42,216.28,217.26,12649.0,217.37,218.42,216.28,217.26,12649.0
2025-02-14 11:00:00,217.33,217.6,216.85,217.06,12432.0,217.33,217.6,216.85,217.06,12432.0
2025-02-14 11:30:00,217.01,217.67,216.86,217.5,10524.0,217.01,217.67,216.86,217.5,10524.0
2025-02-14 12:00:00,217.43,217.52,217.12,217.28,11472.0,217.43,217.52,217.12,217.28,11472.0
2025-02-14 12:30:00,217.28,218.0,217.19,217.82,5046.0,217.28,218.0,217.19,217.82,5046.0
2025-02-14 13:00:00,217.86,217.86,217.25,217.8,5272.0,217.86,217.86,217.25,217.8,5272.0
2025-02-14 13:30:00,217.85,218.33,217.85,218.15,5338.0,217.85,218.33,217.85,218.15,5338.0
2025-02-14 14:00:00,218.15,218.38,218.05,218.2,7495.0,218.15,218.38,218.05,218.2,7495.0
2025-02-14 14:30:00,218.19,218.74,218.19,218.65,12666.0,218.19,218.74,218.19,218.65,12666.0
2025-02-14 15:00:00,218.58,218.58,217.29,217.55,43454.0,218.58,218.58,217.29,217.55,43454.0
2025-02-14 15:30:00,217.39,217.53,216.39,217.12,63275.0,217.39,217.53,216.39,217.12,63275.0
2025-02-18 09:30:00,216.67,217.57,215.15,217.04,12786.0,216.67,217.57,215.15,217.04,12786.0
2025-02-18 10:00:00,216.94,216.94,215.59,216.31,10212.0,216.94,216.94,215.59,216.31,10212.0
2025-02-18 10:30:00,215.87,217.32,215.85,217.32,7300.0,215.87,217.32,215.85,217.32,7300.0
2025-02-18 11:00:00,217.5,217.94,217.21,217.88,29284.0,217.5,217.94,217.21,217.88,29284.0
2025-02-18 11:30:00,217.63,217.72,216.23,217.32,11489.0,217.63,217.72,216.23,217.32,11489.0
2025-02-18 12:00:00,217.31,217.4,216.79,217.05,10997.0,217.31,217.4,216.79,217.05,10997.0
2025-02-18 12:30:00,216.95,217.46,216.83,217.35,6809.0,216.95,217.46,216.83,217.35,6809.0
2025-02-18 13:00:00,217.34,217.35,216.57,216.57,8899.0,217.34,217.35,216.57,216.57,8899.0
2025-02-18 13:30:00,216.52,216.78,216.33,216.59,6994.0,216.52,216.78,216.33,216.59,6994.0
2025-02-18 14:00:00,216.66,216.91,215.88,216.04,13252.0,216.66,216.91,215.88,216.04,13252.0
2025-02-18 14:30:00,216.04,216.87,216.02,216.72,9328.0,216.04,216.87,216.02,216.72,9328.0
2025-02-18 15:00:00,216.6,217.29,216.41,217.09,7779.0,216.6,217.29,216.41,217.09,7779.0
2025-02-18 15:30:00,217.3,218.17,216.57,217.64,61396.0,217.3,218.17,216.57,217.64,61396.0
2025-02-19 09:30:00,216.63,217.86,213.58,215.58,19049.0,216.63,217.86,213.58,215.58,19049.0
2025-02-19 10:00:00,215.32,216.05,212.78,215.2,56452.0,215.32,216.05,212.78,215.2,56452.0
2025-02-19 10:30:00,215.2,216.28,214.0,216.28,16491.0,215.2,216.28,214.0,216.28,16491.0
2025-02-19 11:00:00,216.1,217.28,215.84,216.07,14259.0,216.1,217.28,215.84,216.07,14259.0
2025-02-19 11:30:00,216.07,216.16,215.74,215.99,2484.0,216.07,216.16,215.74,215.99,2484.0
2025-02-19 12:00:00,215.98,216.32,214.95,215.28,4695.0,215.98,216.32,214.95,215.28,4695.0
2025-02-19 12:30:00,215.3,215.57,214.98,214.98,6206.0,215.3,215.57,214.98,214.98,6206.0
2025-02-19 13:00:00,215.44,215.44,214.0,214.27,5131.0,215.44,215.44,214.0,214.27,5131.0
2025-02-19 13:30:00,214.73,214.8,212.93,212.94,6212.0,214.73,214.8,212.93,212.94,6212.0
2025-02-19 14:00:00,212.91,214.95,212.91,214.32,11694.0,212.91,214.95,212.91,214.32,11694.0
2025-02-19 14:30:00,214.27,214.46,213.96,214.09,2595.0,214.27,214.46,213.96,214.09,2595.0
2025-02-19 15:00:00,214.04,214.2,213.4,213.41,7008.0,214.04,214.2,213.4,213.41,7008.0
2025-02-19 15:30:00,213.65,213.97,212.4,212.71,38730.0,213.65,213.97,212.4,212.71,38730.0
2025-02-20 09:30:00,210.44,211.42,209.03,209.03,8378.0,210.44,211.42,209.03,209.03,8378.0
2025-02-20 10:00:00,209.47,209.47,207.82,208.72,10398.0,209.47,209.47,207.82,208.72,10398.0
2025-02-20 10:30:00,209.13,209.13,207.49,207.49,8853.0,209.13,209.13,207.49,207.49,8853.0
2025-02-20 11:00:00,207.81,207.87,205.64,206.1,7334.0,207.81,207.87,205.64,206.1,7334.0
2025-02-20 11:30:00,206.13,206.13,204.34,204.66,6330.0,206.13,206.13,204.34,204.66,6330.0
2025-02-20 12:00:00,204.63,205.29,203.71,203.71,6153.0,204.63,205.29,203.71,203.71,6153.0
2025-02-20 12:30:00,203.86,204.75,203.86,204.16,6541.0,203.86,204.75,203.86,204.16,6541.0
2025-02-20 13:00:00,204.18,204.7,203.74,203.74,4573.0,204.18,204.7,203.74,203.74,4573.0
2025-02-20 13:30:00,204.1,204.14,203.49,204.08,5917.0,204.1,204.14,203.49,204.08,5917.0
2025-02-20 14:00:00,204.05,205.63,204.04,205.25,7002.0,204.05,205.63,204.04,205.25,7002.0
2025-02-20 14:30:00,205.26,206.36,204.66,205.59,6853.0,205.26,206.36,204.66,205.59,6853.0
2025-02-20 15:00:00,205.6,206.04,205.07,206.0,12284.0,205.6,206.04,205.07,206.0,12284.0
2025-02-20 15:30:00,206.03,206.65,205.32,206.11,49662.0,206.03,206.65,205.32,206.11,49662.0
2025-02-21 09:30:00,206.86,206.86,205.25,206.03,6164.0,206.86,206.86,205.25,206.03,6164.0
2025-02-21 10:00:00,205.46,205.95,204.47,205.31,9395.0,205.46,205.95,204.47,205.31,9395.0
2025-02-21 10:30:00,205.31,205.64,205.19,205.43,5526.0,205.31,205.64,205.19,205.43,5526.0
2025-02-21 11:00:00,205.58,206.84,205.57,206.53,4984.0,205.58,206.84,205.57,206.53,4984.0
2025-02-21 11:30:00,206.53,207.51,206.53,206.85,5275.0,206.53,207.51,206.53,206.85,5275.0
2025-02-21 12:00:00,207.06,207.27,206.5,206.96,4326.0,207.06,207.27,206.5,206.96,4326.0
2025-02-21 12:30:00,206.8,206.8,205.71,205.75,4848.0,206.8,206.8,205.71,205.75,4848.0
2025-02-21 13:00:00,205.81,205.93,205.4,205.67,6512.0,205.81,205.93,205.4,205.67,6512.0
2025-02-21 13:30:00,205.4,206.02,204.91,205.62,18675.0,205.4,206.02,204.91,205.62,18675.0
2025-02-21 14:00:00,205.2,205.96,205.01,205.68,18896.0,205.2,205.96,205.01,205.68,18896.0
2025-02-21 14:30:00,205.99,206.88,205.94,206.78,7510.0,205.99,206.88,205.94,206.78,7510.0
2025-02-21 15:00:00,206.77,206.77,205.65,206.14,10312.0,206.77,206.77,205.65,206.14,10312.0
2025-02-21 15:30:00,205.94,206.62,204.57,204.79,34467.0,205.94,206.62,204.57,204.79,34467.0
2025-02-24 09:30:00,206.27,206.27,203.4,203.56,6290.0,206.27,206.27,203.4,203.56,6290.0
2025-02-24 10:00:00,203.77,203.9,201.2,201.99,5814.0,203.77,203.9,201.2,201.99,5814.0
2025-02-24 10:30:00,201.9,202.39,200.99,201.44,25619.0,201.9,202.39,200.99,201.44,25619.0
2025-02-24 11:00:00,201.43,204.29,201.43,204.29,10833.0,201.43,204.29,201.43,204.29,10833.0
2025-02-24 11:30:00,204.33,206.24,204.33,204.77,29773.0,204.33,206.24,204.33,204.77,29773.0
2025-02-24 12:00:00,204.87,206.0,204.41,205.48,20274.0,204.87,206.0,204.41,205.48,20274.0
2025-02-24 12:30:00,205.43,206.32,205.35,205.85,18795.0,205.43,206.32,205.35,205.85,18795.0
2025-02-24 13:00:00,206.09,206.69,205.8,206.21,22244.0,206.09,206.69,205.8,206.21,22244.0
2025-02-24 13:30:00,206.3,206.51,205.39,205.4,7224.0,206.3,206.51,205.39,205.4,7224.0
2025-02-24 14:00:00,205.48,205.92,205.29,205.29,5946.0,205.48,205.92,205.29,205.29,5946.0
2025-02-24 14:30:00,205.39,206.6,205.39,205.71,9869.0,205.39,206.6,205.39,205.71,9869.0
2025-02-24 15:00:00,205.6,207.23,205.59,206.53,21335.0,205.6,207.23,205.59,206.53,21335.0
2025-02-24 15:30:00,206.51,207.55,206.29,207.11,42892.0,206.51,207.55,206.29,207.11,42892.0
2025-02-25 09:30:00,205.86,208.67,205.31,206.06,8744.0,205.86,208.67,205.31,206.06,8744.0
2025-02-25 10:00:00,205.15,205.33,203.56,203.94,3101.0,205.15,205.33,203.56,203.94,3101.0
2025-02-25 10:30:00,203.8,205.14,203.8,204.26,5315.0,203.8,205.14,203.8,204.26,5315.0
2025-02-25 11:00:00,204.22,204.42,203.43,203.75,6180.0,204.22,204.42,203.43,203.75,6180.0
2025-02-25 11:30:00,203.65,203.84,202.82,203.34,9052.0,203.65,203.84,202.82,203.34,9052.0
2025-02-25 12:00:00,203.08,203.08,202.47,202.65,4506.0,203.08,203.08,202.47,202.65,4506.0
2025-02-25 12:30:00,202.82,203.48,202.82,203.24,6377.0,202.82,203.48,202.82,203.24,6377.0
2025-02-25 13:00:00,203.24,203.92,202.82,202.82,6900.0,203.24,203.92,202.82,202.82,6900.0
2025-02-25 13:30:00,202.66,203.49,202.42,203.18,8851.0,202.66,203.49,202.42,203.18,8851.0
2025-02-25 14:00:00,203.28,203.44,202.87,203.03,7222.0,203.28,203.44,202.87,203.03,7222.0
2025-02-25 14:30:00,203.03,204.53,202.87,204.04,12490.0,203.03,204.53,202.87,204.04,12490.0
2025-02-25 15:00:00,204.0,204.49,203.64,204.12,8139.0,204.0,204.49,203.64,204.12,8139.0
2025-02-25 15:30:00,203.95,204.34,203.22,204.3,39758.0,203.95,204.34,203.22,204.3,39758.0
2025-02-26 09:30:00,205.57,208.66,204.18,208.66,7439.0,205.57,208.66,204.18,208.66,7439.0
2025-02-26 10:00:00,207.9,208.56,206.87,206.99,10546.0,207.9,208.56,206.87,206.99,10546.0
2025-02-26 10:30:00,206.84,207.74,206.83,207.55,6912.0,206.84,207.74,206.83,207.55,6912.0
2025-02-26 11:00:00,207.6,207.75,207.17,207.17,3831.0,207.6,207.75,207.17,207.17,3831.0
2025-02-26 11:30:00,207.18,207.28,206.56,206.57,6234.0,207.18,207.28,206.56,206.57,6234.0
2025-02-26 12:00:00,206.16,206.57,206.16,206.48,3000.0,206.16,206.57,206.16,206.48,3000.0
2025-02-26 12:30:00,206.36,206.37,204.82,204.82,4716.0,206.36,206.37,204.82,204.82,4716.0
2025-02-26 13:00:00,204.53,205.63,204.53,205.06,5661.0,204.53,205.63,204.53,205.06,5661.0
2025-02-26 13:30:00,204.8,204.82,204.39,204.56,5205.0,204.8,204.82,204.39,204.56,5205.0
2025-02-26 14:00:00,205.15,205.29,204.54,204.81,3896.0,205.15,205.29,204.54,204.81,3896.0
2025-02-26 14:30:00,204.81,205.2,204.15,204.16,6620.0,204.81,205.2,204.15,204.16,6620.0
2025-02-26 15:00:00,204.29,205.06,204.29,204.44,7877.0,204.29,205.06,204.29,204.44,7877.0
2025-02-26 15:30:00,204.44,205.27,204.3,204.44,61679.0,204.44,205.27,204.3,204.44,61679.0
2025-02-27 09:30:00,205.74,205.74,204.18,204.18,3205.0,205.74,205.74,204.18,204.18,3205.0
2025-02-27 10:00:00,204.15,205.63,203.24,205.61,39878.0,204.15,205.63,203.24,205.61,39878.0
2025-02-27 10:30:00,205.5,205.71,204.81,204.81,20950.0,205.5,205.71,204.81,204.81,20950.0
2025-02-27 11:00:00,205.01,205.88,204.75,205.4,22339.0,205.01,205.88,204.75,205.4,22339.0
2025-02-27 11:30:00,205.4,205.45,204.55,204.55,3294.0,205.4,205.45,204.55,204.55,3294.0
2025-02-27 12:00:00,204.7,204.71,203.95,204.71,2047.0,204.7,204.71,203.95,204.71,2047.0
2025-02-27 12:30:00,204.72,204.72,203.98,204.17,1496.0,204.72,204.72,203.98,204.17,1496.0
2025-02-27 13:00:00,204.23,204.45,204.0,204.45,3647.0,204.23,204.45,204.0,204.45,3647.0
2025-02-27 13:30:00,204.43,204.43,203.8,203.8,2740.0,204.43,204.43,203.8,203.8,2740.0
2025-02-27 14:00:00,203.83,203.83,203.16,203.16,1950.0,203.83,203.83,203.16,203.16,1950.0
2025-02-27 14:30:00,202.82,202.87,202.07,202.54,3391.0,202.82,202.87,202.07,202.54,3391.0
2025-02-27 15:00:00,202.52,202.53,201.48,201.64,9461.0,202.52,202.53,201.48,201.64,9461.0
2025-02-27 15:30:00,201.7,202.39,200.31,200.44,46633.0,201.7,202.39,200.31,200.44,46633.0
2025-02-28 09:30:00,200.9,202.04,200.9,201.31,7204.0,200.9,202.04,200.9,201.31,7204.0
2025-02-28 10:00:00,201.31,202.14,201.21,201.91,9222.0,201.31,202.14,201.21,201.91,9222.0
2025-02-28 10:30:00,202.0,203.12,202.0,202.85,13496.0,202.0,203.12,202.0,202.85,13496.0
2025-02-28 11:00:00,202.84,202.84,201.71,202.07,5762.0,202.84,202.84,201.71,202.07,5762.0
2025-02-28 11:30:00,201.96,202.81,201.88,202.41,12098.0,201.96,202.81,201.88,202.41,12098.0
2025-02-28 12:00:00,202.5,203.46,202.28,202.88,7308.0,202.5,203.46,202.28,202.88,7308.0
2025-02-28 12:30:00,202.89,203.04,202.01,202.01,4519.0,202.89,203.04,202.01,202.01,4519.0
2025-02-28 13:00:00,201.97,202.16,201.57,202.14,6860.0,201.97,202.16,201.57,202.14,6860.0
2025-02-28 13:30:00,202.18,202.89,201.68,201.68,6356.0,202.18,202.89,201.68,201.68,6356.0
2025-02-28 14:00:00,201.68,202.67,201.68,202.31,11479.0,201.68,202.67,201.68,202.31,11479.0
2025-02-28 14:30:00,202.32,203.41,202.32,203.4,11557.0,202.32,203.41,202.32,203.4,11557.0
2025-02-28 15:00:00,203.24,204.29,203.23,204.29,34845.0,203.24,204.29,203.23,204.29,34845.0
2025-02-28 15:30:00,204.16,204.44,202.73,204.44,99752.0,204.16,204.44,202.73,204.44,99752.0
2025-03-03 09:30:00,205.12,206.7,202.86,205.43,9159.0,205.12,206.7,202.86,205.43,9159.0
2025-03-03 10:00:00,204.21,206.26,203.83,206.12,7514.0,204.21,206.26,203.83,206.12,7514.0
2025-03-03 10:30:00,205.94,207.49,205.87,206.78,8800.0,205.94,207.49,205.87,206.78,8800.0
2025-03-03 11:00:00,207.07,207.79,206.45,207.15,7705.0,207.07,207.79,206.45,207.15,7705.0
2025-03-03 11:30:00,207.23,209.42,207.22,209.13,5486.0,207.23,209.42,207.22,209.13,5486.0
2025-03-03 12:00:00,208.73,210.35,208.42,209.84,16183.0,208.73,210.35,208.42,209.84,16183.0
2025-03-03 12:30:00,209.84,210.03,208.86,209.33,32463.0,209.84,210.03,208.86,209.33,32463.0
2025-03-03 13:00:00,209.3,209.6,208.35,208.7,31880.0,209.3,209.6,208.35,208.7,31880.0
2025-03-03 13:30:00,208.7,208.99,207.58,207.73,23767.0,208.7,208.99,207.58,207.73,23767.0
2025-03-03 14:00:00,207.73,208.37,207.56,207.75,15079.0,207.73,208.37,207.56,207.75,15079.0
2025-03-03 14:30:00,207.7,208.55,206.87,207.12,36877.0,207.7,208.55,206.87,207.12,36877.0
2025-03-03 15:00:00,207.01,207.01,204.48,204.56,24610.0,207.01,207.01,204.48,204.56,24610.0
2025-03-03 15:30:00,204.81,206.19,204.36,205.03,112934.0,204.81,206.19,204.36,205.03,112934.0
2025-03-04 09:30:00,201.92,202.76,201.07,201.07,5771.0,201.92,202.76,201.07,201.07,5771.0
2025-03-04 10:00:00,201.07,201.36,196.49,197.98,33104.0,201.07,201.36,196.49,197.98,33104.0
2025-03-04 10:30:00,198.55,199.16,197.83,198.95,13916.0,198.55,199.16,197.83,198.95,13916.0
2025-03-04 11:00:00,198.97,199.93,198.51,199.48,27525.0,198.97,199.93,198.51,199.48,27525.0
2025-03-04 11:30:00,199.84,200.16,198.88,199.49,24837.0,199.84,200.16,198.88,199.49,24837.0
2025-03-04 12:00:00,199.59,202.2,198.8,202.0,19001.0,199.59,202.2,198.8,202.0,19001.0
2025-03-04 12:30:00,201.83,201.83,200.41,200.5,8013.0,201.83,201.83,200.41,200.5,8013.0
2025-03-04 13:00:00,200.5,200.97,199.73,200.31,7980.0,200.5,200.97,199.73,200.31,7980.0
2025-03-04 13:30:00,200.36,201.01,199.89,201.01,4755.0,200.36,201.01,199.89,201.01,4755.0
2025-03-04 14:00:00,201.0,201.82,200.66,200.7,6197.0,201.0,201.82,200.66,200.7,6197.0
2025-03-04 14:30:00,200.31,201.32,200.17,201.09,6743.0,200.31,201.32,200.17,201.09,6743.0
2025-03-04 15:00:00,201.11,201.19,200.3,200.3,17373.0,201.11,201.19,200.3,200.3,17373.0
2025-03-04 15:30:00,199.98,199.98,197.91,198.87,62109.0,199.98,199.98,197.91,198.87,62109.0
2025-03-05 09:30:00,198.72,201.34,198.34,200.71,7813.0,198.72,201.34,198.34,200.71,7813.0
2025-03-05 10:00:00,200.71,202.53,200.47,200.56,8052.0,200.71,202.53,200.47,200.56,8052.0
2025-03-05 10:30:00,201.07,202.83,200.92,201.59,4255.0,201.07,202.83,200.92,201.59,4255.0
2025-03-05 11:00:00,201.53,201.57,200.63,201.14,6207.0,201.53,201.57,200.63,201.14,6207.0
2025-03-05 11:30:00,200.64,201.42,199.52,200.21,9349.0,200.64,201.42,199.52,200.21,9349.0
2025-03-05 12:00:00,200.54,201.44,199.99,201.44,2716.0,200.54,201.44,199.99,201.44,2716.0
2025-03-05 12:30:00,201.42,202.21,201.1,201.91,4392.0,201.42,202.21,201.1,201.91,4392.0
2025-03-05 13:00:00,201.97,202.3,201.15,202.03,5687.0,201.97,202.3,201.15,202.03,5687.0
2025-03-05 13:30:00,201.96,202.47,201.37,202.13,3205.0,201.96,202.47,201.37,202.13,3205.0
2025-03-05 14:00:00,202.4,203.7,201.9,203.13,9544.0,202.4,203.7,201.9,203.13,9544.0
2025-03-05 14:30:00,203.08,203.49,202.49,202.87,27580.0,203.08,203.49,202.49,202.87,27580.0
2025-03-05 15:00:00,202.74,203.64,201.64,202.66,15891.0,202.74,203.64,201.64,202.66,15891.0
2025-03-05 15:30:00,202.42,202.64,201.39,202.09,45571.0,202.42,202.64,201.39,202.09,45571.0
2025-03-06 09:30:00,199.33,199.48,196.7,196.7,6295.0,199.33,199.48,196.7,196.7,6295.0
2025-03-06 10:00:00,197.08,198.96,196.85,198.18,11836.0,197.08,198.96,196.85,198.18,11836.0
2025-03-06 10:30:00,198.34,198.9,198.08,198.51,5074.0,198.34,198.9,198.08,198.51,5074.0
2025-03-06 11:00:00,198.64,199.32,197.73,198.62,3588.0,198.64,199.32,197.73,198.62,3588.0
2025-03-06 11:30:00,198.44,198.83,196.79,196.8,2864.0,198.44,198.83,196.79,196.8,2864.0
2025-03-06 12:00:00,197.33,197.33,195.58,195.72,3375.0,197.33,197.33,195.58,195.72,3375.0
2025-03-06 12:30:00,196.13,196.31,194.3,194.78,3690.0,196.13,196.31,194.3,194.78,3690.0
2025-03-06 13:00:00,194.83,194.85,194.0,194.12,4936.0,194.83,194.85,194.0,194.12,4936.0
2025-03-06 13:30:00,193.98,194.18,192.27,192.96,5233.0,193.98,194.18,192.27,192.96,5233.0
2025-03-06 14:00:00,192.99,193.2,192.19,192.42,5171.0,192.99,193.2,192.19,192.42,5171.0
2025-03-06 14:30:00,192.43,193.89,192.36,192.86,16663.0,192.43,193.89,192.36,192.86,16663.0
2025-03-06 15:00:00,192.77,193.81,191.68,192.75,10247.0,192.77,193.81,191.68,192.75,10247.0
2025-03-06 15:30:00,192.8,193.2,190.43,190.73,51037.0,192.8,193.2,190.43,190.73,51037.0
2025-03-07 09:30:00,191.28,194.88,190.1,194.67,23793.0,191.28,194.88,190.1,194.67,23793.0
2025-03-07 10:00:00,194.61,194.99,192.66,193.41,21510.0,194.61,194.99,192.66,193.41,21510.0
2025-03-07 10:30:00,193.14,193.14,190.42,191.33,9785.0,193.14,193.14,190.42,191.33,9785.0
2025-03-07 11:00:00,191.9,192.1,190.21,190.46,8887.0,191.9,192.1,190.21,190.46,8887.0
2025-03-07 11:30:00,190.5,190.7,188.39,189.19,10966.0,190.5,190.7,188.39,189.19,10966.0
2025-03-07 12:00:00,189.24,189.65,188.44,189.03,8318.0,189.24,189.65,188.44,189.03,8318.0
2025-03-07 12:30:00,189.03,191.08,189.03,189.86,9774.0,189.03,191.08,189.03,189.86,9774.0
2025-03-07 13:00:00,190.2,191.45,190.16,190.96,6790.0,190.2,191.45,190.16,190.96,6790.0
2025-03-07 13:30:00,191.27,193.55,191.15,193.46,5157.0,191.27,193.55,191.15,193.46,5157.0
2025-03-07 14:00:00,192.73,194.85,192.73,194.85,7629.0,192.73,194.85,192.73,194.85,7629.0
2025-03-07 14:30:00,194.85,195.21,194.07,195.04,10556.0,194.85,195.21,194.07,195.04,10556.0
2025-03-07 15:00:00,195.04,195.97,194.82,195.36,7599.0,195.04,195.97,194.82,195.36,7599.0
2025-03-07 15:30:00,196.09,196.15,194.51,195.45,30249.0,196.09,196.15,194.51,195.45,30249.0
2025-03-10 09:30:00,192.93,196.13,191.86,194.8,19782.0,192.93,196.13,191.86,194.8,19782.0
2025-03-10 10:00:00,194.34,195.23,193.71,195.1,11384.0,194.34,195.23,193.71,195.1,11384.0
2025-03-10 10:30:00,194.31,194.43,191.17,191.63,16584.0,194.31,194.43,191.17,191.63,16584.0
2025-03-10 11:00:00,192.09,192.41,188.4,189.65,48300.0,192.09,192.41,188.4,189.65,48300.0
2025-03-10 11:30:00,189.65,190.64,188.96,189.38,18980.0,189.65,190.64,188.96,189.38,18980.0
2025-03-10 12:00:00,189.35,190.48,189.3,190.01,12018.0,189.35,190.48,189.3,190.01,12018.0
2025-03-10 12:30:00,190.33,191.52,189.76,189.81,20501.0,190.33,191.52,189.76,189.81,20501.0
2025-03-10 13:00:00,189.55,189.92,188.85,188.89,11929.0,189.55,189.92,188.85,188.89,11929.0
2025-03-10 13:30:00,188.71,188.73,188.1,188.3,3607.0,188.71,188.73,188.1,188.3,3607.0
2025-03-10 14:00:00,187.91,188.49,186.81,186.81,24792.0,187.91,188.49,186.81,186.81,24792.0
2025-03-10 14:30:00,187.09,187.71,186.64,186.88,8799.0,187.09,187.71,186.64,186.88,8799.0
2025-03-10 15:00:00,186.85,188.95,185.94,188.35,18118.0,186.85,188.95,185.94,188.35,18118.0
2025-03-10 15:30:00,188.37,189.67,187.7,188.6,46918.0,188.37,189.67,187.7,188.6,46918.0
2025-03-11 09:30:00,187.28,188.6,184.83,185.46,35520.0,187.28,188.6,184.83,185.46,35520.0
2025-03-11 10:00:00,185.13,186.67,183.99,184.37,24788.0,185.13,186.67,183.99,184.37,24788.0
2025-03-11 10:30:00,184.36,185.73,183.98,184.92,25420.0,184.36,185.73,183.98,184.92,25420.0
2025-03-11 11:00:00,184.85,187.05,184.39,186.3,23787.0,184.85,187.05,184.39,186.3,23787.0
2025-03-11 11:30:00,186.48,187.4,186.45,186.45,9729.0,186.48,187.4,186.45,186.45,9729.0
2025-03-11 12:00:00,186.53,186.53,185.34,185.71,7320.0,186.53,186.53,185.34,185.71,7320.0
2025-03-11 12:30:00,185.89,186.31,185.35,185.75,11098.0,185.89,186.31,185.35,185.75,11098.0
2025-03-11 13:00:00,185.31,185.75,184.55,184.55,7039.0,185.31,185.75,184.55,184.55,7039.0
2025-03-11 13:30:00,184.9,185.85,184.49,185.28,7705.0,184.9,185.85,184.49,185.28,7705.0
2025-03-11 14:00:00,185.64,187.56,185.64,187.31,9975.0,185.64,187.56,185.64,187.31,9975.0
2025-03-11 14:30:00,186.98,189.59,186.84,189.27,20824.0,186.98,189.59,186.84,189.27,20824.0
2025-03-11 15:00:00,189.13,189.3,187.2,187.84,15506.0,189.13,189.3,187.2,187.84,15506.0
2025-03-11 15:30:00,188.07,188.48,186.9,186.9,63999.0,188.07,188.48,186.9,186.9,63999.0
2025-03-12 09:30:00,188.24,191.39,186.95,187.45,9994.0,188.24,191.39,186.95,187.45,9994.0
2025-03-12 10:00:00,187.45,188.07,187.14,187.87,6156.0,187.45,188.07,187.14,187.87,6156.0
2025-03-12 10:30:00,187.62,187.62,185.9,185.9,9654.0,187.62,187.62,185.9,185.9,9654.0
2025-03-12 11:00:00,185.84,186.08,184.61,185.09,38920.0,185.84,186.08,184.61,185.09,38920.0
2025-03-12 11:30:00,185.02,186.65,185.02,186.55,14150.0,185.02,186.65,185.02,186.55,14150.0
2025-03-12 12:00:00,186.56,186.98,186.08,186.52,5092.0,186.56,186.98,186.08,186.52,5092.0
2025-03-12 12:30:00,186.69,187.4,185.37,185.53,9900.0,186.69,187.4,185.37,185.53,9900.0
2025-03-12 13:00:00,185.67,186.62,185.33,186.49,3905.0,185.67,186.62,185.33,186.49,3905.0
2025-03-12 13:30:00,186.49,186.86,185.07,185.16,8813.0,186.49,186.86,185.07,185.16,8813.0
2025-03-12 14:00:00,184.99,187.25,184.99,187.15,6497.0,184.99,187.25,184.99,187.15,6497.0
2025-03-12 14:30:00,187.15,187.79,186.59,186.7,11454.0,187.15,187.79,186.59,186.7,11454.0
2025-03-12 15:00:00,186.74,186.75,186.09,186.74,7015.0,186.74,186.75,186.09,186.74,7015.0
2025-03-12 15:30:00,186.71,186.92,186.16,186.52,40258.0,186.71,186.92,186.16,186.52,40258.0
2025-03-13 09:30:00,186.12,192.97,182.58,183.01,7661.0,186.12,192.97,182.58,183.01,7661.0
2025-03-13 10:00:00,182.29,183.93,182.29,183.53,3437.0,182.29,183.93,182.29,183.53,3437.0
2025-03-13 10:30:00,183.53,183.53,182.25,182.26,5594.0,183.53,183.53,182.25,182.26,5594.0
2025-03-13 11:00:00,182.7,182.95,181.71,181.71,4088.0,182.7,182.95,181.71,181.71,4088.0
2025-03-13 11:30:00,181.87,181.87,180.69,181.19,3781.0,181.87,181.87,180.69,181.19,3781.0
2025-03-13 12:00:00,181.16,182.22,181.16,182.22,5530.0,181.16,182.22,181.16,182.22,5530.0
2025-03-13 12:30:00,182.15,182.93,182.04,182.56,7352.0,182.15,182.93,182.04,182.56,7352.0
2025-03-13 13:00:00,182.82,182.83,181.68,181.68,3130.0,182.82,182.83,181.68,181.68,3130.0
2025-03-13 13:30:00,181.68,181.7,181.31,181.61,2975.0,181.68,181.7,181.31,181.61,2975.0
2025-03-13 14:00:00,181.46,183.07,181.46,182.78,4051.0,181.46,183.07,181.46,182.78,4051.0
2025-03-13 14:30:00,182.9,183.73,182.73,183.73,5846.0,182.9,183.73,182.73,183.73,5846.0
2025-03-13 15:00:00,183.66,183.88,182.74,182.77,9544.0,183.66,183.88,182.74,182.77,9544.0
2025-03-13 15:30:00,182.82,183.63,182.82,183.36,44428.0,182.82,183.63,182.82,183.36,44428.0
2025-03-14 09:30:00,185.15,186.87,182.33,185.46,8279.0,185.15,186.87,182.33,185.46,8279.0
2025-03-14 10:00:00,185.36,185.36,184.16,184.73,5425.0,185.36,185.36,184.16,184.73,5425.0
2025-03-14 10:30:00,185.06,185.61,184.24,185.61,7051.0,185.06,185.61,184.24,185.61,7051.0
2025-03-14 11:00:00,185.87,186.29,185.41,185.53,3562.0,185.87,186.29,185.41,185.53,3562.0
2025-03-14 11:30:00,185.58,186.18,185.35,185.78,9769.0,185.58,186.18,185.35,185.78,9769.0
2025-03-14 12:00:00,185.74,185.84,184.81,185.38,5408.0,185.74,185.84,184.81,185.38,5408.0
2025-03-14 12:30:00,185.24,186.31,185.1,186.31,2000.0,185.24,186.31,185.1,186.31,2000.0
2025-03-14 13:00:00,186.09,186.09,185.22,185.22,7365.0,186.09,186.09,185.22,185.22,7365.0
2025-03-14 13:30:00,185.38,185.46,184.65,185.1,6320.0,185.38,185.46,184.65,185.1,6320.0
2025-03-14 14:00:00,185.3,185.91,185.28,185.57,5720.0,185.3,185.91,185.28,185.57,5720.0
2025-03-14 14:30:00,185.53,186.21,185.43,185.51,9092.0,185.53,186.21,185.43,185.51,9092.0
2025-03-14 15:00:00,185.87,186.48,185.87,186.15,6661.0,185.87,186.48,185.87,186.15,6661.0
2025-03-14 15:30:00,186.3,186.3,185.42,185.96,46087.0,186.3,186.3,185.42,185.96,46087.0
2025-03-17 09:30:00,187.15,192.06,187.09,192.06,10497.0,187.15,192.06,187.09,192.06,10497.0
2025-03-17 10:00:00,191.47,193.31,191.03,191.03,9103.0,191.47,193.31,191.03,191.03,9103.0
2025-03-17 10:30:00,190.92,190.92,190.1,190.15,2553.0,190.92,190.92,190.1,190.15,2553.0
2025-03-17 11:00:00,190.23,191.57,189.7,190.49,11759.0,190.23,191.57,189.7,190.49,11759.0
2025-03-17 11:30:00,190.48,190.48,189.69,190.09,4501.0,190.48,190.48,189.69,190.09,4501.0
2025-03-17 12:00:00,189.9,190.46,189.12,189.12,8139.0,189.9,190.46,189.12,189.12,8139.0
2025-03-17 12:30:00,189.39,189.65,188.85,189.07,4585.0,189.39,189.65,188.85,189.07,4585.0
2025-03-17 13:00:00,189.43,189.98,189.01,189.88,4607.0,189.43,189.98,189.01,189.88,4607.0
2025-03-17 13:30:00,190.25,190.8,190.24,190.56,3439.0,190.25,190.8,190.24,190.56,3439.0
2025-03-17 14:00:00,190.56,191.62,190.54,191.52,5021.0,190.56,191.62,190.54,191.52,5021.0
2025-03-17 14:30:00,191.51,192.22,191.46,191.88,9339.0,191.51,192.22,191.46,191.88,9339.0
2025-03-17 15:00:00,191.73,191.91,191.13,191.66,7116.0,191.73,191.91,191.13,191.66,7116.0
2025-03-17 15:30:00,191.59,191.7,189.9,190.34,29727.0,191.59,191.7,189.9,190.34,29727.0
2025-03-18 09:30:00,188.88,191.27,188.62,188.84,6167.0,188.88,191.27,188.62,188.84,6167.0
2025-03-18 10:00:00,188.78,189.63,188.78,189.56,3715.0,188.78,189.63,188.78,189.56,3715.0
2025-03-18 10:30:00,189.69,189.88,187.95,188.29,5824.0,189.69,189.88,187.95,188.29,5824.0
2025-03-18 11:00:00,188.29,188.34,187.18,187.18,6573.0,188.29,188.34,187.18,187.18,6573.0
2025-03-18 11:30:00,187.63,187.89,186.99,187.16,6451.0,187.63,187.89,186.99,187.16,6451.0
2025-03-18 12:00:00,187.16,188.12,187.14,188.02,9516.0,187.16,188.12,187.14,188.02,9516.0
2025-03-18 12:30:00,188.06,188.11,187.15,187.45,8910.0,188.06,188.11,187.15,187.45,8910.0
2025-03-18 13:00:00,187.5,188.92,187.44,188.63,6842.0,187.5,188.92,187.44,188.63,6842.0
2025-03-18 13:30:00,189.14,189.97,189.14,189.3,3700.0,189.14,189.97,189.14,189.3,3700.0
2025-03-18 14:00:00,189.48,189.65,188.9,189.25,4599.0,189.48,189.65,188.9,189.25,4599.0
2025-03-18 14:30:00,188.98,189.5,188.97,189.49,3112.0,188.98,189.5,188.97,189.49,3112.0
2025-03-18 15:00:00,189.48,189.84,189.0,189.62,4557.0,189.48,189.84,189.0,189.62,4557.0
2025-03-18 15:30:00,189.74,190.2,189.29,190.17,33699.0,189.74,190.2,189.29,190.17,33699.0
2025-03-19 09:30:00,189.01,193.24,188.61,191.64,2980.0,189.01,193.24,188.61,191.64,2980.0
2025-03-19 10:00:00,192.63,192.63,191.23,191.24,3824.0,192.63,192.63,191.23,191.24,3824.0
2025-03-19 10:30:00,191.18,191.3,190.83,190.93,2478.0,191.18,191.3,190.83,190.93,2478.0
2025-03-19 11:00:00,191.05,191.53,190.88,191.26,4125.0,191.05,191.53,190.88,191.26,4125.0
2025-03-19 11:30:00,191.14,191.97,191.13,191.97,2647.0,191.14,191.97,191.13,191.97,2647.0
2025-03-19 12:00:00,191.84,192.02,190.1,190.27,7537.0,191.84,192.02,190.1,190.27,7537.0
2025-03-19 12:30:00,190.69,190.69,189.89,190.25,2356.0,190.69,190.69,189.89,190.25,2356.0
2025-03-19 13:00:00,190.07,190.07,189.48,189.6,1368.0,190.07,190.07,189.48,189.6,1368.0
2025-03-19 13:30:00,189.9,190.45,189.64,189.87,3383.0,189.9,190.45,189.64,189.87,3383.0
2025-03-19 14:00:00,189.59,191.27,189.39,190.45,7354.0,189.59,191.27,189.39,190.45,7354.0
2025-03-19 14:30:00,190.53,191.85,190.53,191.69,6145.0,190.53,191.85,190.53,191.69,6145.0
2025-03-19 15:00:00,191.78,192.95,190.97,191.08,11966.0,191.78,192.95,190.97,191.08,11966.0
2025-03-19 15:30:00,190.86,191.88,190.7,190.83,24766.0,190.86,191.88,190.7,190.83,24766.0
2025-03-20 09:30:00,189.43,189.73,189.28,189.73,2780.0,189.43,189.73,189.28,189.73,2780.0
2025-03-20 10:00:00,190.0,190.95,189.75,190.9,1568.0,190.0,190.95,189.75,190.9,1568.0
2025-03-20 10:30:00,190.9,191.68,190.68,191.04,3340.0,190.9,191.68,190.68,191.04,3340.0
2025-03-20 11:00:00,190.63,191.12,190.46,190.93,2456.0,190.63,191.12,190.46,190.93,2456.0
2025-03-20 11:30:00,190.98,191.99,190.95,191.91,5081.0,190.98,191.99,190.95,191.91,5081.0
2025-03-20 12:00:00,191.97,192.11,190.29,190.29,3812.0,191.97,192.11,190.29,190.29,3812.0
2025-03-20 12:30:00,190.47,190.82,190.42,190.42,2201.0,190.47,190.82,190.42,190.42,2201.0
2025-03-20 13:00:00,190.91,191.5,190.91,191.07,3203.0,190.91,191.5,190.91,191.07,3203.0
2025-03-20 13:30:00,190.81,191.23,190.11,190.34,3075.0,190.81,191.23,190.11,190.34,3075.0
2025-03-20 14:00:00,190.31,190.81,190.1,190.16,4738.0,190.31,190.81,190.1,190.16,4738.0
2025-03-20 14:30:00,190.15,191.16,190.15,190.56,3881.0,190.15,191.16,190.15,190.56,3881.0
2025-03-20 15:00:00,190.62,191.77,190.62,191.11,6459.0,190.62,191.77,190.62,191.11,6459.0
2025-03-20 15:30:00,191.13,191.56,190.66,190.74,24034.0,191.13,191.56,190.66,190.74,24034.0
2025-03-21 09:30:00,189.04,189.1,186.6,188.0,27915.0,189.04,189.1,186.6,188.0,27915.0
2025-03-21 10:00:00,188.83,189.08,187.76,188.87,4726.0,188.83,189.08,187.76,188.87,4726.0
2025-03-21 10:30:00,188.77,189.17,188.65,188.95,3572.0,188.77,189.17,188.65,188.95,3572.0
2025-03-21 11:00:00,189.02,189.67,189.02,189.13,2704.0,189.02,189.67,189.02,189.13,2704.0
2025-03-21 11:30:00,189.25,189.25,188.93,189.12,2570.0,189.25,189.25,188.93,189.12,2570.0
2025-03-21 12:00:00,189.17,190.35,189.16,190.35,2221.0,189.17,190.35,189.16,190.35,2221.0
2025-03-21 12:30:00,190.21,190.59,189.93,190.19,3124.0,190.21,190.59,189.93,190.19,3124.0
2025-03-21 13:00:00,190.16,190.29,189.7,189.7,2803.0,190.16,190.29,189.7,189.7,2803.0
2025-03-21 13:30:00,189.56,190.33,189.26,190.12,2466.0,189.56,190.33,189.26,190.12,2466.0
2025-03-21 14:00:00,190.12,190.12,189.62,189.9,11960.0,190.12,190.12,189.62,189.9,11960.0
2025-03-21 14:30:00,189.92,191.11,189.91,190.53,4549.0,189.92,191.11,189.91,190.53,4549.0
2025-03-21 15:00:00,190.34,190.8,190.12,190.68,12101.0,190.34,190.8,190.12,190.68,12101.0
2025-03-21 15:30:00,190.68,192.48,189.94,191.91,87792.0,190.68,192.48,189.94,191.91,87792.0
2025-03-24 09:30:00,194.2,195.98,191.56,195.19,10474.0,194.2,195.98,191.56,195.19,10474.0
2025-03-24 10:00:00,195.35,195.35,193.67,193.95,9174.0,195.35,195.35,193.67,193.95,9174.0
2025-03-24 10:30:00,193.97,194.34,193.66,194.26,3440.0,193.97,194.34,193.66,194.26,3440.0
2025-03-24 11:00:00,194.45,195.65,194.29,195.44,4018.0,194.45,195.65,194.29,195.44,4018.0
2025-03-24 11:30:00,195.2,195.37,194.77,195.18,4126.0,195.2,195.37,194.77,195.18,4126.0
2025-03-24 12:00:00,195.23,195.68,195.22,195.23,1851.0,195.23,195.68,195.22,195.23,1851.0
2025-03-24 12:30:00,195.04,195.25,194.52,194.73,3355.0,195.04,195.25,194.52,194.73,3355.0
2025-03-24 13:00:00,194.78,195.14,194.04,194.2,16994.0,194.78,195.14,194.04,194.2,16994.0
2025-03-24 13:30:00,194.56,194.82,194.28,194.63,4378.0,194.56,194.82,194.28,194.63,4378.0
2025-03-24 14:00:00,194.82,194.82,194.02,194.27,12863.0,194.82,194.82,194.02,194.27,12863.0
2025-03-24 14:30:00,194.22,195.43,194.22,195.2,3611.0,194.22,195.43,194.22,195.2,3611.0
2025-03-24 15:00:00,195.43,195.88,194.96,195.38,9907.0,195.43,195.88,194.96,195.38,9907.0
2025-03-24 15:30:00,195.2,196.48,195.05,196.23,40330.0,195.2,196.48,195.05,196.23,40330.0
2025-03-25 09:30:00,196.3,198.43,195.15,196.81,9368.0,196.3,198.43,195.15,196.81,9368.0
2025-03-25 10:00:00,196.9,197.0,196.15,196.4,5547.0,196.9,197.0,196.15,196.4,5547.0
2025-03-25 10:30:00,196.4,197.01,196.4,196.76,4043.0,196.4,197.01,196.4,196.76,4043.0
2025-03-25 11:00:00,196.78,197.46,196.68,197.02,1500.0,196.78,197.46,196.68,197.02,1500.0
2025-03-25 11:30:00,197.09,197.14,195.12,195.31,5829.0,197.09,197.14,195.12,195.31,5829.0
2025-03-25 12:00:00,195.48,196.06,195.48,195.77,2443.0,195.48,196.06,195.48,195.77,2443.0
2025-03-25 12:30:00,195.63,196.06,195.58,196.06,2129.0,195.63,196.06,195.58,196.06,2129.0
2025-03-25 13:00:00,196.15,196.61,196.01,196.2,2870.0,196.15,196.61,196.01,196.2,2870.0
2025-03-25 13:30:00,196.24,196.45,196.03,196.13,3417.0,196.24,196.45,196.03,196.13,3417.0
2025-03-25 14:00:00,195.91,196.4,195.86,196.17,2936.0,195.91,196.4,195.86,196.17,2936.0
2025-03-25 14:30:00,196.14,196.14,195.76,195.92,2549.0,196.14,196.14,195.76,195.92,2549.0
2025-03-25 15:00:00,195.92,196.07,194.57,194.83,13133.0,195.92,196.07,194.57,194.83,13133.0
2025-03-25 15:30:00,194.75,195.35,193.62,194.69,47235.0,194.75,195.35,193.62,194.69,47235.0
2025-03-26 09:30:00,196.28,196.9,195.25,195.25,5669.0,196.28,196.9,195.25,195.25,5669.0
2025-03-26 10:00:00,195.02,196.23,194.69,195.46,6277.0,195.02,196.23,194.69,195.46,6277.0
2025-03-26 10:30:00,195.12,195.51,194.44,195.48,4875.0,195.12,195.51,194.44,195.48,4875.0
2025-03-26 11:00:00,195.0,195.5,194.98,195.24,5242.0,195.0,195.5,194.98,195.24,5242.0
2025-03-26 11:30:00,195.15,195.56,194.94,195.06,2975.0,195.15,195.56,194.94,195.06,2975.0
2025-03-26 12:00:00,195.19,195.63,194.33,194.62,7515.0,195.19,195.63,194.33,194.62,7515.0
2025-03-26 12:30:00,194.7,194.74,194.23,194.27,7873.0,194.7,194.74,194.23,194.27,7873.0
2025-03-26 13:00:00,194.43,195.91,194.43,195.72,8710.0,194.43,195.91,194.43,195.72,8710.0
2025-03-26 13:30:00,195.37,195.47,194.86,194.86,1422.0,195.37,195.47,194.86,194.86,1422.0
2025-03-26 14:00:00,195.07,196.23,194.99,195.89,3014.0,195.07,196.23,194.99,195.89,3014.0
2025-03-26 14:30:00,196.05,196.06,194.15,194.44,5171.0,196.05,196.06,194.15,194.44,5171.0
2025-03-26 15:00:00,194.48,194.95,193.29,193.9,33695.0,194.48,194.95,193.29,193.9,33695.0
2025-03-26 15:30:00,193.97,194.42,193.77,194.09,23680.0,193.97,194.42,193.77,194.09,23680.0
2025-03-27 09:30:00,193.1,194.1,191.54,193.93,9353.0,193.1,194.1,191.54,193.93,9353.0
2025-03-27 10:00:00,194.14,194.5,193.89,194.01,5437.0,194.14,194.5,193.89,194.01,5437.0
2025-03-27 10:30:00,194.06,194.47,193.51,193.98,7258.0,194.06,194.47,193.51,193.98,7258.0
2025-03-27 11:00:00,194.05,194.05,193.25,193.5,7211.0,194.05,194.05,193.25,193.5,7211.0
2025-03-27 11:30:00,193.24,193.32,191.71,191.88,9876.0,193.24,193.32,191.71,191.88,9876.0
2025-03-27 12:00:00,192.02,192.81,192.01,192.45,2949.0,192.02,192.81,192.01,192.45,2949.0
2025-03-27 12:30:00,192.35,192.56,191.29,191.3,4461.0,192.35,192.56,191.29,191.3,4461.0
2025-03-27 13:00:00,191.44,191.85,191.15,191.15,5753.0,191.44,191.85,191.15,191.15,5753.0
2025-03-27 13:30:00,191.2,191.45,190.11,190.25,11112.0,191.2,191.45,190.11,190.25,11112.0
2025-03-27 14:00:00,190.71,191.16,190.27,190.27,6580.0,190.71,191.16,190.27,190.27,6580.0
2025-03-27 14:30:00,190.35,191.62,190.13,190.98,14681.0,190.35,191.62,190.13,190.98,14681.0
2025-03-27 15:00:00,191.19,192.26,191.18,192.02,19724.0,191.19,192.26,191.18,192.02,19724.0
2025-03-27 15:30:00,192.14,192.14,190.93,190.97,48666.0,192.14,192.14,190.93,190.97,48666.0
2025-03-28 09:30:00,191.17,191.98,188.59,188.68,11108.0,191.17,191.98,188.59,188.68,11108.0
2025-03-28 10:00:00,187.93,189.34,187.92,188.15,5293.0,187.93,189.34,187.92,188.15,5293.0
2025-03-28 10:30:00,187.94,188.25,187.5,187.5,3818.0,187.94,188.25,187.5,187.5,3818.0
2025-03-28 11:00:00,187.39,188.13,187.3,187.35,3831.0,187.39,188.13,187.3,187.35,3831.0
2025-03-28 11:30:00,187.4,187.72,187.29,187.58,4378.0,187.4,187.72,187.29,187.58,4378.0
2025-03-28 12:00:00,187.34,187.72,187.02,187.23,9675.0,187.34,187.72,187.02,187.23,9675.0
2025-03-28 12:30:00,187.23,187.73,187.18,187.48,4711.0,187.23,187.73,187.18,187.48,4711.0
2025-03-28 13:00:00,187.29,187.46,186.22,186.22,5702.0,187.29,187.46,186.22,186.22,5702.0
2025-03-28 13:30:00,186.28,186.76,185.99,186.75,6305.0,186.28,186.76,185.99,186.75,6305.0
2025-03-28 14:00:00,186.75,186.99,186.01,186.01,6502.0,186.75,186.99,186.01,186.01,6502.0
2025-03-28 14:30:00,186.16,186.43,185.94,186.42,7901.0,186.16,186.43,185.94,186.42,7901.0
2025-03-28 15:00:00,186.6,186.63,185.83,186.06,6848.0,186.6,186.63,185.83,186.06,6848.0
2025-03-28 15:30:00,186.13,187.37,185.82,186.33,37525.0,186.13,187.37,185.82,186.33,37525.0
2025-03-31 09:30:00,185.64,189.61,181.81,183.66,14300.0,185.64,189.61,181.81,183.66,14300.0
2025-03-31 10:00:00,183.74,184.4,183.15,183.41,5727.0,183.74,184.4,183.15,183.41,5727.0
2025-03-31 10:30:00,183.69,184.68,183.6,184.38,2939.0,183.69,184.68,183.6,184.38,2939.0
2025-03-31 11:00:00,184.41,185.43,184.41,184.81,6102.0,184.41,185.43,184.41,184.81,6102.0
2025-03-31 11:30:00,184.81,185.79,184.77,184.92,14891.0,184.81,185.79,184.77,184.92,14891.0
2025-03-31 12:00:00,185.18,185.92,184.49,185.42,20723.0,185.18,185.92,184.49,185.42,20723.0
2025-03-31 12:30:00,185.8,186.31,185.38,185.62,10177.0,185.8,186.31,185.38,185.62,10177.0
2025-03-31 13:00:00,185.72,186.61,185.24,185.5,4932.0,185.72,186.61,185.24,185.5,4932.0
2025-03-31 13:30:00,185.48,186.04,185.02,185.56,2734.0,185.48,186.04,185.02,185.56,2734.0
2025-03-31 14:00:00,185.84,187.48,185.83,187.21,9038.0,185.84,187.48,185.83,187.21,9038.0
2025-03-31 14:30:00,187.36,187.98,187.09,187.09,6469.0,187.36,187.98,187.09,187.09,6469.0
2025-03-31 15:00:00,187.28,188.45,187.28,187.47,14613.0,187.28,188.45,187.28,187.47,14613.0
2025-03-31 15:30:00,187.66,188.76,187.03,187.17,35373.0,187.66,188.76,187.03,187.17,35373.0
2025-04-01 09:30:00,189.99,190.44,186.7,186.76,8382.0,189.99,190.44,186.7,186.76,8382.0
2025-04-01 10:00:00,186.66,186.86,185.42,185.82,8679.0,186.66,186.86,185.42,185.82,8679.0
2025-04-01 10:30:00,185.97,187.88,185.96,187.87,4400.0,185.97,187.88,185.96,187.87,4400.0
2025-04-01 11:00:00,187.52,189.58,187.52,189.18,4478.0,187.52,189.58,187.52,189.18,4478.0
2025-04-01 11:30:00,188.75,189.41,188.63,189.31,4431.0,188.75,189.41,188.63,189.31,4431.0
2025-04-01 12:00:00,189.3,190.6,188.19,188.28,6243.0,189.3,190.6,188.19,188.28,6243.0
2025-04-01 12:30:00,188.31,188.95,188.21,188.59,5626.0,188.31,188.95,188.21,188.59,5626.0
2025-04-01 13:00:00,188.87,188.97,188.52,188.7,3997.0,188.87,188.97,188.52,188.7,3997.0
2025-04-01 13:30:00,188.63,189.24,188.36,188.62,5506.0,188.63,189.24,188.36,188.62,5506.0
2025-04-01 14:00:00,188.25,188.69,187.74,187.74,4651.0,188.25,188.69,187.74,187.74,4651.0
2025-04-01 14:30:00,187.87,189.18,187.87,188.72,6026.0,187.87,189.18,187.87,188.72,6026.0
2025-04-01 15:00:00,188.99,189.25,188.51,189.08,7531.0,188.99,189.25,188.51,189.08,7531.0
2025-04-01 15:30:00,189.08,190.33,189.08,189.81,23835.0,189.08,190.33,189.08,189.81,23835.0
2025-04-02 09:30:00,187.29,189.12,187.16,188.65,22401.0,187.29,189.12,187.16,188.65,22401.0
2025-04-02 10:00:00,188.2,189.72,186.91,188.43,11380.0,188.2,189.72,186.91,188.43,11380.0
2025-04-02 10:30:00,188.88,189.62,188.57,189.34,12194.0,188.88,189.62,188.57,189.34,12194.0
2025-04-02 11:00:00,188.87,190.12,188.66,190.12,11009.0,188.87,190.12,188.66,190.12,11009.0
2025-04-02 11:30:00,190.24,191.03,189.95,190.31,7623.0,190.24,191.03,189.95,190.31,7623.0
2025-04-02 12:00:00,190.58,190.86,190.22,190.85,7727.0,190.58,190.86,190.22,190.85,7727.0
2025-04-02 12:30:00,190.74,191.57,190.59,191.19,10804.0,190.74,191.57,190.59,191.19,10804.0
2025-04-02 13:00:00,191.13,191.67,190.98,191.06,13017.0,191.13,191.67,190.98,191.06,13017.0
2025-04-02 13:30:00,190.86,190.87,189.77,189.94,4161.0,190.86,190.87,189.77,189.94,4161.0
2025-04-02 14:00:00,189.96,190.24,189.44,189.44,5305.0,189.96,190.24,189.44,189.44,5305.0
2025-04-02 14:30:00,189.31,190.71,189.19,189.23,5928.0,189.31,190.71,189.19,189.23,5928.0
2025-04-02 15:00:00,189.25,190.04,189.22,189.9,10535.0,189.25,190.04,189.22,189.9,10535.0
2025-04-02 15:30:00,190.01,190.42,188.97,190.31,66683.0,190.01,190.42,188.97,190.31,66683.0
2025-04-03 09:30:00,182.25,182.25,177.45,179.15,15052.0,182.25,182.25,177.45,179.15,15052.0
2025-04-03 10:00:00,179.77,180.36,179.35,179.8,29516.0,179.77,180.36,179.35,179.8,29516.0
2025-04-03 10:30:00,179.92,180.9,178.18,178.18,19776.0,179.92,180.9,178.18,178.18,19776.0
2025-04-03 11:00:00,178.23,180.52,178.03,180.26,17318.0,178.23,180.52,178.03,180.26,17318.0
2025-04-03 11:30:00,180.09,182.32,179.93,182.29,9110.0,180.09,182.32,179.93,182.29,9110.0
2025-04-03 12:00:00,182.33,184.35,182.23,184.16,7900.0,182.33,184.35,182.23,184.16,7900.0
2025-04-03 12:30:00,184.18,184.87,183.5,184.09,4554.0,184.18,184.87,183.5,184.09,4554.0
2025-04-03 13:00:00,184.09,184.18,183.0,183.83,9795.0,184.09,184.18,183.0,183.83,9795.0
2025-04-03 13:30:00,184.12,185.44,184.12,184.15,8498.0,184.12,185.44,184.12,184.15,8498.0
2025-04-03 14:00:00,184.17,184.57,183.62,183.8,8863.0,184.17,184.57,183.62,183.8,8863.0
2025-04-03 14:30:00,183.94,185.06,183.6,184.88,9583.0,183.94,185.06,183.6,184.88,9583.0
2025-04-03 15:00:00,184.64,184.88,183.37,183.62,11537.0,184.64,184.88,183.37,183.62,11537.0
2025-04-03 15:30:00,183.7,183.7,182.35,182.84,35044.0,183.7,183.7,182.35,182.84,35044.0
2025-04-04 09:30:00,175.9,178.77,173.52,177.43,17050.0,175.9,178.77,173.52,177.43,17050.0
2025-04-04 10:00:00,177.43,177.92,173.73,173.73,20311.0,177.43,177.92,173.73,173.73,20311.0
2025-04-04 10:30:00,174.23,174.77,172.06,174.77,15125.0,174.23,174.77,172.06,174.77,15125.0
2025-04-04 11:00:00,174.84,179.81,174.76,177.44,14319.0,174.84,179.81,174.76,177.44,14319.0
2025-04-04 11:30:00,178.0,178.5,176.68,176.8,13380.0,178.0,178.5,176.68,176.8,13380.0
2025-04-04 12:00:00,177.2,178.26,176.27,177.03,13115.0,177.2,178.26,176.27,177.03,13115.0
2025-04-04 12:30:00,176.98,177.29,175.59,176.02,11220.0,176.98,177.29,175.59,176.02,11220.0
2025-04-04 13:00:00,176.02,176.93,174.57,176.71,15343.0,176.02,176.93,174.57,176.71,15343.0
2025-04-04 13:30:00,176.71,177.98,176.06,177.72,14187.0,176.71,177.98,176.06,177.72,14187.0
2025-04-04 14:00:00,177.87,177.99,175.95,176.11,13856.0,177.87,177.99,175.95,176.11,13856.0
2025-04-04 14:30:00,176.06,176.34,174.55,174.55,13940.0,176.06,176.34,174.55,174.55,13940.0
2025-04-04 15:00:00,174.98,176.67,174.48,176.39,13659.0,174.98,176.67,174.48,176.39,13659.0
2025-04-04 15:30:00,176.33,178.16,174.38,175.0,40523.0,176.33,178.16,174.38,175.0,40523.0
2025-04-07 09:30:00,167.86,172.35,165.28,169.25,63836.0,167.86,172.35,165.28,169.25,63836.0
2025-04-07 10:00:00,168.5,178.94,167.89,171.78,70018.0,168.5,178.94,167.89,171.78,70018.0
2025-04-07 10:30:00,171.57,175.7,169.83,174.15,26381.0,171.57,175.7,169.83,174.15,26381.0
2025-04-07 11:00:00,173.3,175.39,169.11,169.75,19278.0,173.3,175.39,169.11,169.75,19278.0
2025-04-07 11:30:00,169.84,172.58,169.11,171.84,27278.0,169.84,172.58,169.11,171.84,27278.0
2025-04-07 12:00:00,171.11,172.16,169.97,171.21,11261.0,171.11,172.16,169.97,171.21,11261.0
2025-04-07 12:30:00,171.2,172.22,169.08,169.66,22451.0,171.2,172.22,169.08,169.66,22451.0
2025-04-07 13:00:00,170.18,174.1,170.1,174.09,10088.0,170.18,174.1,170.1,174.09,10088.0
2025-04-07 13:30:00,174.04,176.22,172.58,175.67,8523.0,174.04,176.22,172.58,175.67,8523.0
2025-04-07 14:00:00,176.1,176.33,172.93,172.93,9566.0,176.1,176.33,172.93,172.93,9566.0
2025-04-07 14:30:00,173.63,175.77,172.76,172.77,10972.0,173.63,175.77,172.76,172.77,10972.0
2025-04-07 15:00:00,173.8,173.96,172.52,172.82,13412.0,173.8,173.96,172.52,172.82,13412.0
2025-04-07 15:30:00,173.27,175.43,173.11,175.06,44149.0,173.27,175.43,173.11,175.06,44149.0
2025-04-08 09:30:00,179.37,180.88,177.71,180.58,17266.0,179.37,180.88,177.71,180.58,17266.0
2025-04-08 10:00:00,181.07,181.39,180.36,181.39,4445.0,181.07,181.39,180.36,181.39,4445.0
2025-04-08 10:30:00,181.33,181.77,180.03,180.14,16736.0,181.33,181.77,180.03,180.14,16736.0
2025-04-08 11:00:00,180.14,180.81,178.62,179.35,22379.0,180.14,180.81,178.62,179.35,22379.0
2025-04-08 11:30:00,179.53,181.2,179.53,179.79,3800.0,179.53,181.2,179.53,179.79,3800.0
2025-04-08 12:00:00,179.75,180.11,176.47,177.4,7415.0,179.75,180.11,176.47,177.4,7415.0
2025-04-08 12:30:00,177.78,177.78,176.01,176.08,7547.0,177.78,177.78,176.01,176.08,7547.0
2025-04-08 13:00:00,175.5,175.77,173.85,173.86,7745.0,175.5,175.77,173.85,173.86,7745.0
2025-04-08 13:30:00,173.72,175.73,173.33,175.67,11877.0,173.72,175.73,173.33,175.67,11877.0
2025-04-08 14:00:00,175.47,175.53,173.99,173.99,14021.0,175.47,175.53,173.99,173.99,14021.0
2025-04-08 14:30:00,173.83,175.81,173.64,174.32,13480.0,173.83,175.81,173.64,174.32,13480.0
2025-04-08 15:00:00,174.07,174.07,171.56,173.26,18860.0,174.07,174.07,171.56,173.26,18860.0
2025-04-08 15:30:00,173.17,173.17,170.85,172.62,57634.0,173.17,173.17,170.85,172.62,57634.0
2025-04-09 09:30:00,171.03,176.83,171.02,175.13,13211.0,171.03,176.83,171.02,175.13,13211.0
2025-04-09 10:00:00,175.88,176.46,172.83,173.07,13151.0,175.88,176.46,172.83,173.07,13151.0
2025-04-09 10:30:00,173.83,174.29,170.94,170.95,11359.0,173.83,174.29,170.94,170.95,11359.0
2025-04-09 11:00:00,170.95,172.5,170.65,171.96,7472.0,170.95,172.5,170.65,171.96,7472.0
2025-04-09 11:30:00,171.89,172.21,170.43,170.43,8807.0,171.89,172.21,170.43,170.43,8807.0
2025-04-09 12:00:00,170.37,172.88,170.27,172.27,8371.0,170.37,172.88,170.27,172.27,8371.0
2025-04-09 12:30:00,172.33,174.05,172.06,173.14,12098.0,172.33,174.05,172.06,173.14,12098.0
2025-04-09 13:00:00,174.01,184.55,172.34,182.89,14213.0,174.01,184.55,172.34,182.89,14213.0
2025-04-09 13:30:00,182.56,185.93,181.65,185.66,18139.0,182.56,185.93,181.65,185.66,18139.0
2025-04-09 14:00:00,186.74,187.46,184.65,187.46,10614.0,186.74,187.46,184.65,187.46,10614.0
2025-04-09 14:30:00,187.5,187.95,183.97,184.07,10396.0,187.5,187.95,183.97,184.07,10396.0
2025-04-09 15:00:00,183.14,187.21,183.14,186.54,9467.0,183.14,187.21,183.14,186.54,9467.0
2025-04-09 15:30:00,186.75,188.9,186.04,187.89,38648.0,186.75,188.9,186.04,187.89,38648.0
2025-04-10 09:30:00,184.77,186.84,182.68,182.98,14140.0,184.77,186.84,182.68,182.98,14140.0
2025-04-10 10:00:00,182.86,183.9,181.99,183.43,7124.0,182.86,183.9,181.99,183.43,7124.0
2025-04-10 10:30:00,183.44,184.87,183.09,183.09,5693.0,183.44,184.87,183.09,183.09,5693.0
2025-04-10 11:00:00,182.44,183.31,181.67,181.86,3619.0,182.44,183.31,181.67,181.86,3619.0
2025-04-10 11:30:00,181.75,182.47,180.72,180.72,10573.0,181.75,182.47,180.72,180.72,10573.0
2025-04-10 12:00:00,181.27,181.27,177.43,179.12,7279.0,181.27,181.27,177.43,179.12,7279.0
2025-04-10 12:30:00,178.69,181.29,178.68,181.24,7666.0,178.69,181.29,178.68,181.24,7666.0
2025-04-10 13:00:00,180.92,182.53,179.32,180.92,8273.0,180.92,182.53,179.32,180.92,8273.0
2025-04-10 13:30:00,181.16,184.23,180.89,184.23,5255.0,181.16,184.23,180.89,184.23,5255.0
2025-04-10 14:00:00,184.19,184.62,182.19,183.77,11802.0,184.19,184.62,182.19,183.77,11802.0
2025-04-10 14:30:00,183.8,185.05,182.53,184.37,5906.0,183.8,185.05,182.53,184.37,5906.0
2025-04-10 15:00:00,184.66,184.94,182.94,183.21,6255.0,184.66,184.94,182.94,183.21,6255.0
2025-04-10 15:30:00,182.93,184.18,181.2,183.82,22888.0,182.93,184.18,181.2,183.82,22888.0
2025-04-11 09:30:00,184.07,185.35,181.28,182.52,3866.0,184.07,185.35,181.28,182.52,3866.0
2025-04-11 10:00:00,182.33,182.87,180.01,180.82,5850.0,182.33,182.87,180.01,180.82,5850.0
2025-04-11 10:30:00,181.38,182.13,180.75,181.53,3722.0,181.38,182.13,180.75,181.53,3722.0
2025-04-11 11:00:00,181.56,182.13,179.88,181.04,6660.0,181.56,182.13,179.88,181.04,6660.0
2025-04-11 11:30:00,181.09,181.79,180.79,181.37,5520.0,181.09,181.79,180.79,181.37,5520.0
2025-04-11 12:00:00,181.35,182.0,181.19,181.69,9597.0,181.35,182.0,181.19,181.69,9597.0
2025-04-11 12:30:00,181.78,185.31,181.58,184.44,5139.0,181.78,185.31,181.58,184.44,5139.0
2025-04-11 13:00:00,183.99,184.57,183.56,183.56,2594.0,183.99,184.57,183.56,183.56,2594.0
2025-04-11 13:30:00,183.81,186.66,183.81,186.07,3480.0,183.81,186.66,183.81,186.07,3480.0
2025-04-11 14:00:00,186.09,186.71,185.59,186.71,8125.0,186.09,186.71,185.59,186.71,8125.0
2025-04-11 14:30:00,186.83,187.19,186.24,186.5,7854.0,186.83,187.19,186.24,186.5,7854.0
2025-04-11 15:00:00,186.5,187.5,186.5,187.38,9661.0,186.5,187.5,186.5,187.38,9661.0
2025-04-11 15:30:00,187.39,187.71,186.36,187.31,47884.0,187.39,187.71,186.36,187.31,47884.0
2025-04-14 09:30:00,189.74,190.8,187.13,188.76,14720.0,189.74,190.8,187.13,188.76,14720.0
2025-04-14 10:00:00,190.28,190.38,188.48,189.96,10787.0,190.28,190.38,188.48,189.96,10787.0
2025-04-14 10:30:00,190.46,190.46,187.99,188.84,23458.0,190.46,190.46,187.99,188.84,23458.0
2025-04-14 11:00:00,188.41,188.52,186.15,186.15,4564.0,188.41,188.52,186.15,186.15,4564.0
2025-04-14 11:30:00,186.56,188.0,185.63,187.0,10024.0,186.56,188.0,185.63,187.0,10024.0
2025-04-14 12:00:00,187.16,188.01,186.84,187.62,11249.0,187.16,188.01,186.84,187.62,11249.0
2025-04-14 12:30:00,187.61,187.94,186.45,186.45,3035.0,187.61,187.94,186.45,186.45,3035.0
2025-04-14 13:00:00,186.52,187.37,185.22,185.74,6460.0,186.52,187.37,185.22,185.74,6460.0
2025-04-14 13:30:00,185.4,186.16,185.4,185.6,4789.0,185.4,186.16,185.4,185.6,4789.0
2025-04-14 14:00:00,186.08,187.04,185.41,187.03,9066.0,186.08,187.04,185.41,187.03,9066.0
2025-04-14 14:30:00,187.06,187.55,186.8,187.35,7730.0,187.06,187.55,186.8,187.35,7730.0
2025-04-14 15:00:00,187.68,188.06,186.78,187.3,46278.0,187.68,188.06,186.78,187.3,46278.0
2025-04-14 15:30:00,187.53,187.76,186.5,187.42,44382.0,187.53,187.76,186.5,187.42,44382.0
2025-04-15 09:30:00,188.35,189.13,186.9,186.93,16324.0,188.35,189.13,186.9,186.93,16324.0
2025-04-15 10:00:00,186.93,188.02,186.19,186.19,7312.0,186.93,188.02,186.19,186.19,7312.0
2025-04-15 10:30:00,186.19,187.64,186.19,187.64,3528.0,186.19,187.64,186.19,187.64,3528.0
2025-04-15 11:00:00,187.72,188.58,187.57,187.57,9944.0,187.72,188.58,187.57,187.57,9944.0
2025-04-15 11:30:00,187.83,188.16,187.29,187.72,7280.0,187.83,188.16,187.29,187.72,7280.0
2025-04-15 12:00:00,188.05,188.05,187.15,187.22,20141.0,188.05,188.05,187.15,187.22,20141.0
2025-04-15 12:30:00,187.18,187.8,186.86,186.86,4700.0,187.18,187.8,186.86,186.86,4700.0
2025-04-15 13:00:00,186.84,187.19,186.55,186.8,4150.0,186.84,187.19,186.55,186.8,4150.0
2025-04-15 13:30:00,186.79,187.61,186.61,186.78,5948.0,186.79,187.61,186.61,186.78,5948.0
2025-04-15 14:00:00,186.81,187.35,186.51,187.34,5587.0,186.81,187.35,186.51,187.34,5587.0
2025-04-15 14:30:00,187.35,187.45,187.09,187.36,5214.0,187.35,187.45,187.09,187.36,5214.0
2025-04-15 15:00:00,187.36,187.36,186.72,187.07,12681.0,187.36,187.36,186.72,187.07,12681.0
2025-04-15 15:30:00,186.93,187.19,186.0,186.67,49402.0,186.93,187.19,186.0,186.67,49402.0
2025-04-16 09:30:00,185.28,185.48,183.15,183.8,15923.0,185.28,185.48,183.15,183.8,15923.0
2025-04-16 10:00:00,183.64,184.33,183.4,183.8,13536.0,183.64,184.33,183.4,183.8,13536.0
2025-04-16 10:30:00,183.76,184.7,183.76,184.65,13279.0,183.76,184.7,183.76,184.65,13279.0
2025-04-16 11:00:00,184.58,186.28,184.04,185.72,13741.0,184.58,186.28,184.04,185.72,13741.0
2025-04-16 11:30:00,185.99,186.03,185.28,185.28,4044.0,185.99,186.03,185.28,185.28,4044.0
2025-04-16 12:00:00,185.16,185.75,184.9,185.29,3018.0,185.16,185.75,184.9,185.29,3018.0
2025-04-16 12:30:00,185.28,185.28,184.46,184.5,11165.0,185.28,185.28,184.46,184.5,11165.0
2025-04-16 13:00:00,184.47,184.8,184.42,184.56,2485.0,184.47,184.8,184.42,184.56,2485.0
2025-04-16 13:30:00,184.25,184.35,181.76,181.76,6157.0,184.25,184.35,181.76,181.76,6157.0
2025-04-16 14:00:00,182.03,182.4,181.51,182.06,18050.0,182.03,182.4,181.51,182.06,18050.0
2025-04-16 14:30:00,182.06,182.56,181.79,181.85,4307.0,182.06,182.56,181.79,181.85,4307.0
2025-04-16 15:00:00,181.86,182.12,181.61,181.78,4756.0,181.86,182.12,181.61,181.78,4756.0
2025-04-16 15:30:00,181.9,184.14,181.77,183.67,36125.0,181.9,184.14,181.77,183.67,36125.0
2025-04-17 09:30:00,183.5,185.75,180.19,183.3,12704.0,183.5,185.75,180.19,183.3,12704.0
2025-04-17 10:00:00,181.98,183.36,181.74,181.74,2109.0,181.98,183.36,181.74,181.74,2109.0
2025-04-17 10:30:00,182.0,182.52,181.35,182.52,1013.0,182.0,182.52,181.35,182.52,1013.0
2025-04-17 11:00:00,182.63,184.0,182.35,182.94,2660.0,182.63,184.0,182.35,182.94,2660.0
2025-04-17 11:30:00,183.5,183.86,182.22,182.22,3630.0,183.5,183.86,182.22,182.22,3630.0
2025-04-17 12:00:00,182.64,183.83,181.69,183.57,4804.0,182.64,183.83,181.69,183.57,4804.0
2025-04-17 12:30:00,183.69,184.65,183.46,184.14,1966.0,183.69,184.65,183.46,184.14,1966.0
2025-04-17 13:00:00,184.28,184.4,183.63,184.06,1111.0,184.28,184.4,183.63,184.06,1111.0
2025-04-17 13:30:00,184.0,184.56,183.75,184.22,2477.0,184.0,184.56,183.75,184.22,2477.0
2025-04-17 14:00:00,184.21,184.74,183.95,184.74,6301.0,184.21,184.74,183.95,184.74,6301.0
2025-04-17 14:30:00,184.79,184.88,184.2,184.2,3638.0,184.79,184.88,184.2,184.2,3638.0
2025-04-17 15:00:00,184.22,184.44,183.56,184.08,22978.0,184.22,184.44,183.56,184.08,22978.0
2025-04-17 15:30:00,184.43,185.14,183.7,183.93,20801.0,184.43,185.14,183.7,183.93,20801.0
2025-04-21 09:30:00,181.13,181.78,178.79,181.53,3912.0,181.13,181.78,178.79,181.53,3912.0
2025-04-21 10:00:00,180.63,181.42,179.38,180.83,5536.0,180.63,181.42,179.38,180.83,5536.0
2025-04-21 10:30:00,180.31,180.43,179.11,179.11,3091.0,180.31,180.43,179.11,179.11,3091.0
2025-04-21 11:00:00,179.0,179.12,178.27,178.82,6585.0,179.0,179.12,178.27,178.82,6585.0
2025-04-21 11:30:00,178.89,179.0,178.08,178.33,3764.0,178.89,179.0,178.08,178.33,3764.0
2025-04-21 12:00:00,178.44,179.12,178.44,178.48,2445.0,178.44,179.12,178.44,178.48,2445.0
2025-04-21 12:30:00,178.6,178.97,177.58,177.61,6589.0,178.6,178.97,177.58,177.61,6589.0
2025-04-21 13:00:00,177.47,177.66,176.64,177.19,5319.0,177.47,177.66,176.64,177.19,5319.0
2025-04-21 13:30:00,177.25,177.26,176.41,176.41,1744.0,177.25,177.26,176.41,176.41,1744.0
2025-04-21 14:00:00,176.4,177.09,176.17,177.09,22616.0,176.4,177.09,176.17,177.09,22616.0
2025-04-21 14:30:00,177.26,177.38,176.07,176.07,4448.0,177.26,177.38,176.07,176.07,4448.0
2025-04-21 15:00:00,176.42,177.78,176.41,177.78,10641.0,176.42,177.78,176.41,177.78,10641.0
2025-04-21 15:30:00,177.56,179.78,177.42,179.39,27218.0,177.56,179.78,177.42,179.39,27218.0
2025-04-22 09:30:00,181.3,182.39,180.59,182.04,3988.0,181.3,182.39,180.59,182.04,3988.0
2025-04-22 10:00:00,182.14,182.26,180.93,181.05,4638.0,182.14,182.26,180.93,181.05,4638.0
2025-04-22 10:30:00,181.06,181.43,180.82,181.02,10515.0,181.06,181.43,180.82,181.02,10515.0
2025-04-22 11:00:00,180.97,181.85,180.87,181.05,14685.0,180.97,181.85,180.87,181.05,14685.0
2025-04-22 11:30:00,181.22,181.61,180.39,181.58,11515.0,181.22,181.61,180.39,181.58,11515.0
2025-04-22 12:00:00,181.69,183.92,181.69,183.87,7004.0,181.69,183.92,181.69,183.87,7004.0
2025-04-22 12:30:00,183.87,183.99,182.48,182.48,6237.0,183.87,183.99,182.48,182.48,6237.0
2025-04-22 13:00:00,182.68,183.02,180.43,180.45,12888.0,182.68,183.02,180.43,180.45,12888.0
2025-04-22 13:30:00,180.74,181.41,180.42,180.68,6393.0,180.74,181.41,180.42,180.68,6393.0
2025-04-22 14:00:00,180.68,182.26,180.59,182.25,7188.0,180.68,182.26,180.59,182.25,7188.0
2025-04-22 14:30:00,182.25,182.69,182.19,182.26,4677.0,182.25,182.69,182.19,182.26,4677.0
2025-04-22 15:00:00,182.4,182.44,181.79,181.95,11201.0,182.4,182.44,181.79,181.95,11201.0
2025-04-22 15:30:00,182.07,183.47,181.84,182.93,26961.0,182.07,183.47,181.84,182.93,26961.0
2025-04-23 09:30:00,187.62,191.25,186.94,188.65,11910.0,187.62,191.25,186.94,188.65,11910.0
2025-04-23 10:00:00,188.73,189.17,187.92,188.53,7038.0,188.73,189.17,187.92,188.53,7038.0
2025-04-23 10:30:00,188.68,189.2,187.84,187.85,4237.0,188.68,189.2,187.84,187.85,4237.0
2025-04-23 11:00:00,187.8,188.41,187.26,187.27,4522.0,187.8,188.41,187.26,187.27,4522.0
2025-04-23 11:30:00,187.64,187.64,185.72,186.31,6724.0,187.64,187.64,185.72,186.31,6724.0
2025-04-23 12:00:00,186.36,186.56,185.16,185.84,4172.0,186.36,186.56,185.16,185.84,4172.0
2025-04-23 12:30:00,185.72,185.92,184.27,185.24,13682.0,185.72,185.92,184.27,185.24,13682.0
2025-04-23 13:00:00,185.22,185.98,184.82,185.47,5389.0,185.22,185.98,184.82,185.47,5389.0
2025-04-23 13:30:00,185.53,185.58,184.88,185.58,9342.0,185.53,185.58,184.88,185.58,9342.0
2025-04-23 14:00:00,185.41,186.51,185.29,185.85,13448.0,185.41,186.51,185.29,185.85,13448.0
2025-04-23 14:30:00,185.87,186.25,185.24,185.63,9725.0,185.87,186.25,185.24,185.63,9725.0
2025-04-23 15:00:00,185.53,185.53,184.86,184.98,6706.0,185.53,185.53,184.86,184.98,6706.0
2025-04-23 15:30:00,185.03,185.52,184.31,184.31,44595.0,185.03,185.52,184.31,184.31,44595.0
2025-04-24 09:30:00,184.14,185.33,182.84,185.12,6504.0,184.14,185.33,182.84,185.12,6504.0
2025-04-24 10:00:00,185.56,186.23,184.77,186.05,15253.0,185.56,186.23,184.77,186.05,15253.0
2025-04-24 10:30:00,186.25,187.09,186.21,186.94,33312.0,186.25,187.09,186.21,186.94,33312.0
2025-04-24 11:00:00,187.08,187.62,186.69,187.23,18579.0,187.08,187.62,186.69,187.23,18579.0
2025-04-24 11:30:00,187.31,187.84,187.31,187.4,5099.0,187.31,187.84,187.31,187.4,5099.0
2025-04-24 12:00:00,187.53,188.21,187.53,188.07,19234.0,187.53,188.21,187.53,188.07,19234.0
2025-04-24 12:30:00,188.12,189.52,188.11,189.07,9548.0,188.12,189.52,188.11,189.07,9548.0
2025-04-24 13:00:00,188.87,188.87,188.21,188.62,2802.0,188.87,188.87,188.21,188.62,2802.0
2025-04-24 13:30:00,188.62,188.93,188.31,188.85,6643.0,188.62,188.93,188.31,188.85,6643.0
2025-04-24 14:00:00,188.91,189.39,188.91,189.37,3399.0,188.91,189.39,188.91,189.37,3399.0
2025-04-24 14:30:00,189.43,190.13,189.42,189.47,14295.0,189.43,190.13,189.42,189.47,14295.0
2025-04-24 15:00:00,189.4,189.55,188.53,188.82,19404.0,189.4,189.55,188.53,188.82,19404.0
2025-04-24 15:30:00,189.08,189.23,188.34,188.43,72370.0,189.08,189.23,188.34,188.43,72370.0
2025-04-25 09:30:00,187.62,189.35,182.58,187.94,5474.0,187.62,189.35,182.58,187.94,5474.0
2025-04-25 10:00:00,187.19,188.62,186.72,187.5,5038.0,187.19,188.62,186.72,187.5,5038.0
2025-04-25 10:30:00,187.53,188.46,187.03,187.92,6553.0,187.53,188.46,187.03,187.92,6553.0
2025-04-25 11:00:00,188.13,189.45,188.12,189.06,3679.0,188.13,189.45,188.12,189.06,3679.0
2025-04-25 11:30:00,188.69,189.26,188.45,189.13,5154.0,188.69,189.26,188.45,189.13,5154.0
2025-04-25 12:00:00,189.12,189.66,188.74,189.66,6798.0,189.12,189.66,188.74,189.66,6798.0
2025-04-25 12:30:00,189.81,190.17,189.57,190.06,12336.0,189.81,190.17,189.57,190.06,12336.0
2025-04-25 13:00:00,190.22,190.92,190.1,190.73,8522.0,190.22,190.92,190.1,190.73,8522.0
2025-04-25 13:30:00,190.93,191.02,188.77,189.2,9700.0,190.93,191.02,188.77,189.2,9700.0
2025-04-25 14:00:00,189.39,190.24,189.39,190.06,7510.0,189.39,190.24,189.39,190.06,7510.0
2025-04-25 14:30:00,190.31,190.85,190.02,190.17,10097.0,190.31,190.85,190.02,190.17,10097.0
2025-04-25 15:00:00,190.02,190.76,189.74,190.32,10081.0,190.02,190.76,189.74,190.32,10081.0
2025-04-25 15:30:00,190.24,191.76,190.19,190.91,56045.0,190.24,191.76,190.19,190.91,56045.0
2025-04-28 09:30:00,190.96,191.16,188.08,188.89,11341.0,190.96,191.16,188.08,188.89,11341.0
2025-04-28 10:00:00,188.78,190.24,188.62,190.13,7288.0,188.78,190.24,188.62,190.13,7288.0
2025-04-28 10:30:00,189.88,190.03,188.78,190.0,69398.0,189.88,190.03,188.78,190.0,69398.0
2025-04-28 11:00:00,190.15,190.8,189.21,189.21,5414.0,190.15,190.8,189.21,189.21,5414.0
2025-04-28 11:30:00,189.45,189.54,188.97,189.15,3234.0,189.45,189.54,188.97,189.15,3234.0
2025-04-28 12:00:00,188.93,189.29,187.84,188.22,6280.0,188.93,189.29,187.84,188.22,6280.0
2025-04-28 12:30:00,188.29,188.7,188.12,188.32,4428.0,188.29,188.7,188.12,188.32,4428.0
2025-04-28 13:00:00,188.33,188.34,186.76,187.02,9452.0,188.33,188.34,186.76,187.02,9452.0
2025-04-28 13:30:00,186.78,187.65,186.78,187.65,18500.0,186.78,187.65,186.78,187.65,18500.0
2025-04-28 14:00:00,187.69,187.71,187.33,187.58,7781.0,187.69,187.71,187.33,187.58,7781.0
2025-04-28 14:30:00,187.58,187.84,187.23,187.61,5004.0,187.58,187.84,187.23,187.61,5004.0
2025-04-28 15:00:00,187.78,189.2,187.71,189.0,16301.0,187.78,189.2,187.71,189.0,16301.0
2025-04-28 15:30:00,189.18,190.33,188.36,189.82,30334.0,189.18,190.33,188.36,189.82,30334.0
2025-04-29 09:30:00,188.59,190.56,188.59,190.06,3050.0,188.59,190.56,188.59,190.06,3050.0
2025-04-29 10:00:00,190.39,191.39,190.1,190.1,15324.0,190.39,191.39,190.1,190.1,15324.0
2025-04-29 10:30:00,190.27,192.55,190.26,191.74,5004.0,190.27,192.55,190.26,191.74,5004.0
2025-04-29 11:00:00,192.06,192.07,191.24,191.45,1140.0,192.06,192.07,191.24,191.45,1140.0
2025-04-29 11:30:00,191.06,191.78,191.06,191.24,2267.0,191.06,191.78,191.06,191.24,2267.0
2025-04-29 12:00:00,191.48,191.84,191.21,191.29,2300.0,191.48,191.84,191.21,191.29,2300.0
2025-04-29 12:30:00,191.5,191.53,190.81,190.89,2066.0,191.5,191.53,190.81,190.89,2066.0
2025-04-29 13:00:00,190.61,192.1,190.61,192.05,2808.0,190.61,192.1,190.61,192.05,2808.0
2025-04-29 13:30:00,192.06,192.31,191.69,192.31,2872.0,192.06,192.31,191.69,192.31,2872.0
2025-04-29 14:00:00,192.55,193.35,192.4,192.43,5337.0,192.55,193.35,192.4,192.43,5337.0
2025-04-29 14:30:00,192.5,192.67,192.23,192.61,2874.0,192.5,192.67,192.23,192.61,2874.0
2025-04-29 15:00:00,192.52,192.65,192.26,192.37,4408.0,192.52,192.65,192.26,192.37,4408.0
2025-04-29 15:30:00,192.63,192.67,191.72,192.3,27124.0,192.63,192.67,191.72,192.3,27124.0
2025-04-30 09:30:00,189.25,189.84,185.85,185.85,15672.0,189.25,189.84,185.85,185.85,15672.0
2025-04-30 10:00:00,186.25,188.02,186.23,188.0,21175.0,186.25,188.02,186.23,188.0,21175.0
2025-04-30 10:30:00,188.02,188.68,187.71,187.71,9403.0,188.02,188.68,187.71,187.71,9403.0
2025-04-30 11:00:00,187.87,189.44,187.58,189.19,8951.0,187.87,189.44,187.58,189.19,8951.0
2025-04-30 11:30:00,189.33,189.95,189.07,189.48,6615.0,189.33,189.95,189.07,189.48,6615.0
2025-04-30 12:00:00,189.78,189.78,188.69,188.69,2909.0,189.78,189.78,188.69,188.69,2909.0
2025-04-30 12:30:00,188.81,189.62,188.46,189.29,3849.0,188.81,189.62,188.46,189.29,3849.0
2025-04-30 13:00:00,189.41,189.76,188.54,189.75,5785.0,189.41,189.76,188.54,189.75,5785.0
2025-04-30 13:30:00,189.82,190.18,189.24,189.63,5543.0,189.82,190.18,189.24,189.63,5543.0
2025-04-30 14:00:00,189.61,190.23,189.6,189.82,8377.0,189.61,190.23,189.6,189.82,8377.0
2025-04-30 14:30:00,189.9,189.9,188.83,188.86,6077.0,189.9,189.9,188.83,188.86,6077.0
2025-04-30 15:00:00,189.19,189.69,189.02,189.4,8600.0,189.19,189.69,189.02,189.4,8600.0
2025-04-30 15:30:00,189.27,192.29,189.0,192.19,43106.0,189.27,192.29,189.0,192.19,43106.0
2025-05-01 09:30:00,192.98,194.65,191.51,193.34,7789.0,192.98,194.65,191.51,193.34,7789.0
2025-05-01 10:00:00,192.77,194.09,192.77,194.02,10434.0,192.77,194.09,192.77,194.02,10434.0
2025-05-01 10:30:00,194.05,195.88,193.72,195.88,5954.0,194.05,195.88,193.72,195.88,5954.0
2025-05-01 11:00:00,195.58,196.27,195.16,195.81,11794.0,195.58,196.27,195.16,195.81,11794.0
2025-05-01 11:30:00,195.78,195.78,194.92,195.15,6977.0,195.78,195.78,194.92,195.15,6977.0
2025-05-01 12:00:00,195.17,195.23,194.51,195.17,5428.0,195.17,195.23,194.51,195.17,5428.0
2025-05-01 12:30:00,195.21,195.55,194.99,195.34,6766.0,195.21,195.55,194.99,195.34,6766.0
2025-05-01 13:00:00,195.47,196.61,195.47,196.1,18261.0,195.47,196.61,195.47,196.1,18261.0
2025-05-01 13:30:00,196.09,196.49,194.94,195.32,15318.0,196.09,196.49,194.94,195.32,15318.0
2025-05-01 14:00:00,195.33,195.4,194.49,195.06,16366.0,195.33,195.4,194.49,195.06,16366.0
2025-05-01 14:30:00,194.92,196.14,194.92,195.65,21151.0,194.92,196.14,194.92,195.65,21151.0
2025-05-01 15:00:00,195.62,196.25,195.36,196.2,26580.0,195.62,196.25,195.36,196.2,26580.0
2025-05-01 15:30:00,196.17,196.5,193.92,194.32,80137.0,196.17,196.5,193.92,194.32,80137.0
2025-05-02 09:30:00,189.59,193.42,180.36,189.58,56636.0,189.59,193.42,180.36,189.58,56636.0
2025-05-02 10:00:00,189.53,193.21,187.97,192.46,34306.0,189.53,193.21,187.97,192.46,34306.0
2025-05-02 10:30:00,192.0,193.64,190.49,191.18,25316.0,192.0,193.64,190.49,191.18,25316.0
2025-05-02 11:00:00,191.66,192.62,191.0,191.67,14285.0,191.66,192.62,191.0,191.67,14285.0
2025-05-02 11:30:00,191.28,192.42,191.25,192.38,7928.0,191.28,192.42,191.25,192.38,7928.0
2025-05-02 12:00:00,192.32,194.46,192.32,193.39,15830.0,192.32,194.46,192.32,193.39,15830.0
2025-05-02 12:30:00,193.8,194.21,193.03,193.53,24290.0,193.8,194.21,193.03,193.53,24290.0
2025-05-02 13:00:00,193.93,193.93,191.15,191.67,18791.0,193.93,193.93,191.15,191.67,18791.0
2025-05-02 13:30:00,191.43,191.79,189.97,190.52,13851.0,191.43,191.79,189.97,190.52,13851.0
2025-05-02 14:00:00,190.55,191.7,190.17,191.7,14643.0,190.55,191.7,190.17,191.7,14643.0
2025-05-02 14:30:00,191.52,191.53,189.44,190.1,18834.0,191.52,191.53,189.44,190.1,18834.0
2025-05-02 15:00:00,190.36,190.97,189.0,189.28,33267.0,190.36,190.97,189.0,189.28,33267.0
2025-05-02 15:30:00,189.29,189.44,187.11,187.2,101079.0,189.29,189.44,187.11,187.2,101079.0
2025-05-05 09:30:00,185.44,188.68,185.44,188.34,7812.0,185.44,188.68,185.44,188.34,7812.0
2025-05-05 10:00:00,188.69,190.23,188.67,189.48,5289.0,188.69,190.23,188.67,189.48,5289.0
2025-05-05 10:30:00,189.68,190.15,188.79,189.42,8505.0,189.68,190.15,188.79,189.42,8505.0
2025-05-05 11:00:00,189.65,190.39,189.16,189.91,7741.0,189.65,190.39,189.16,189.91,7741.0
2025-05-05 11:30:00,190.01,190.04,189.34,189.91,9002.0,190.01,190.04,189.34,189.91,9002.0
2025-05-05 12:00:00,189.91,190.11,189.32,189.69,4023.0,189.91,190.11,189.32,189.69,4023.0
2025-05-05 12:30:00,189.67,189.68,188.45,188.92,4984.0,189.67,189.68,188.45,188.92,4984.0
2025-05-05 13:00:00,188.69,189.07,188.27,188.85,6296.0,188.69,189.07,188.27,188.85,6296.0
2025-05-05 13:30:00,188.86,188.96,188.4,188.52,4569.0,188.86,188.96,188.4,188.52,4569.0
2025-05-05 14:00:00,188.64,188.86,188.23,188.54,5621.0,188.64,188.86,188.23,188.54,5621.0
2025-05-05 14:30:00,188.3,188.95,188.02,188.36,7496.0,188.3,188.95,188.02,188.36,7496.0
2025-05-05 15:00:00,188.36,189.27,188.36,189.07,8989.0,188.36,189.27,188.36,189.07,8989.0
2025-05-05 15:30:00,189.07,190.18,187.97,187.99,51897.0,189.07,190.18,187.97,187.99,51897.0
2025-05-06 09:30:00,186.11,187.86,185.6,187.43,6863.0,186.11,187.86,185.6,187.43,6863.0
2025-05-06 10:00:00,187.75,188.52,186.89,187.34,6268.0,187.75,188.52,186.89,187.34,6268.0
2025-05-06 10:30:00,187.34,187.34,186.32,187.03,4321.0,187.34,187.34,186.32,187.03,4321.0
2025-05-06 11:00:00,187.27,188.62,187.27,187.91,10514.0,187.27,188.62,187.27,187.91,10514.0
2025-05-06 11:30:00,187.74,188.42,187.74,188.08,2200.0,187.74,188.42,187.74,188.08,2200.0
2025-05-06 12:00:00,188.12,188.59,187.67,187.91,3506.0,188.12,188.59,187.67,187.91,3506.0
2025-05-06 12:30:00,187.74,187.97,187.19,187.23,3107.0,187.74,187.97,187.19,187.23,3107.0
2025-05-06 13:00:00,186.89,187.55,186.89,187.06,2000.0,186.89,187.55,186.89,187.06,2000.0
2025-05-06 13:30:00,187.08,187.28,186.47,186.47,1500.0,187.08,187.28,186.47,186.47,1500.0
2025-05-06 14:00:00,186.38,187.09,186.38,186.99,5034.0,186.38,187.09,186.38,186.99,5034.0
2025-05-06 14:30:00,187.24,187.53,186.93,187.48,5375.0,187.24,187.53,186.93,187.48,5375.0
2025-05-06 15:00:00,187.5,187.58,186.2,187.16,6030.0,187.5,187.58,186.2,187.16,6030.0
2025-05-06 15:30:00,187.35,187.48,186.4,186.69,30796.0,187.35,187.48,186.4,186.69,30796.0
2025-05-07 09:30:00,186.78,186.78,183.01,184.42,25620.0,186.78,186.78,183.01,184.42,25620.0
2025-05-07 10:00:00,184.33,184.44,182.5,182.99,9384.0,184.33,184.44,182.5,182.99,9384.0
2025-05-07 10:30:00,182.54,183.04,180.32,181.97,8052.0,182.54,183.04,180.32,181.97,8052.0
2025-05-07 11:00:00,181.92,182.72,181.45,182.23,9968.0,181.92,182.72,181.45,182.23,9968.0
2025-05-07 11:30:00,182.5,182.53,181.71,182.48,6535.0,182.5,182.53,181.71,182.48,6535.0
2025-05-07 12:00:00,182.52,183.13,182.19,182.2,12803.0,182.52,183.13,182.19,182.2,12803.0
2025-05-07 12:30:00,182.57,183.71,182.34,183.71,2100.0,182.57,183.71,182.34,183.71,2100.0
2025-05-07 13:00:00,183.53,183.71,182.85,183.02,4134.0,183.53,183.71,182.85,183.02,4134.0
2025-05-07 13:30:00,182.96,183.09,182.31,182.43,3010.0,182.96,183.09,182.31,182.43,3010.0
2025-05-07 14:00:00,182.56,182.82,181.36,182.03,11706.0,182.56,182.82,181.36,182.03,11706.0
2025-05-07 14:30:00,181.79,183.84,181.68,183.52,27789.0,181.79,183.84,181.68,183.52,27789.0
2025-05-07 15:00:00,183.49,184.15,183.14,183.64,30017.0,183.49,184.15,183.14,183.64,30017.0
2025-05-07 15:30:00,183.8,184.61,183.0,183.6,84489.0,183.8,184.61,183.0,183.6,84489.0
2025-05-08 09:30:00,185.1,190.41,185.1,189.47,19601.0,185.1,190.41,185.1,189.47,19601.0
2025-05-08 10:00:00,189.61,189.61,188.2,189.3,6518.0,189.61,189.61,188.2,189.3,6518.0
2025-05-08 10:30:00,189.82,190.63,189.26,189.26,7794.0,189.82,190.63,189.26,189.26,7794.0
2025-05-08 11:00:00,189.79,192.65,189.68,192.08,5718.0,189.79,192.65,189.68,192.08,5718.0
2025-05-08 11:30:00,192.06,193.27,191.62,192.82,6149.0,192.06,193.27,191.62,192.82,6149.0
2025-05-08 12:00:00,193.3,193.71,193.16,193.17,4057.0,193.3,193.71,193.16,193.17,4057.0
2025-05-08 12:30:00,192.84,193.86,192.8,193.31,3300.0,192.84,193.86,192.8,193.31,3300.0
2025-05-08 13:00:00,193.18,193.74,193.18,193.53,3857.0,193.18,193.74,193.18,193.53,3857.0
2025-05-08 13:30:00,193.5,193.51,192.79,193.17,5203.0,193.5,193.51,192.79,193.17,5203.0
2025-05-08 14:00:00,192.95,194.24,192.41,194.24,5865.0,192.95,194.24,192.41,194.24,5865.0
2025-05-08 14:30:00,194.24,195.48,193.96,194.08,11574.0,194.24,195.48,193.96,194.08,11574.0
2025-05-08 15:00:00,193.68,194.61,193.68,194.46,12083.0,193.68,194.61,193.68,194.46,12083.0
2025-05-08 15:30:00,194.44,194.49,192.54,193.53,58107.0,194.44,194.49,192.54,193.53,58107.0
2025-05-09 09:30:00,193.57,194.5,192.71,194.13,9592.0,193.57,194.5,192.71,194.13,9592.0
2025-05-09 10:00:00,194.47,195.92,194.24,194.25,8025.0,194.47,195.92,194.24,194.25,8025.0
2025-05-09 10:30:00,194.46,194.51,193.23,194.24,7400.0,194.46,194.51,193.23,194.24,7400.0
2025-05-09 11:00:00,194.37,194.68,194.1,194.44,7611.0,194.37,194.68,194.1,194.44,7611.0
2025-05-09 11:30:00,194.25,195.03,194.15,195.03,4247.0,194.25,195.03,194.15,195.03,4247.0
2025-05-09 12:00:00,194.83,194.83,193.45,194.7,7603.0,194.83,194.83,193.45,194.7,7603.0
2025-05-09 12:30:00,194.52,195.0,194.09,194.28,3937.0,194.52,195.0,194.09,194.28,3937.0
2025-05-09 13:00:00,194.49,195.47,194.49,195.29,2284.0,194.49,195.47,194.49,195.29,2284.0
2025-05-09 13:30:00,195.22,195.3,194.14,194.59,6758.0,195.22,195.3,194.14,194.59,6758.0
2025-05-09 14:00:00,194.37,194.83,193.91,194.32,11270.0,194.37,194.83,193.91,194.32,11270.0
2025-05-09 14:30:00,194.57,194.9,193.8,194.44,11433.0,194.57,194.9,193.8,194.44,11433.0
2025-05-09 15:00:00,194.48,194.66,194.02,194.62,9402.0,194.48,194.66,194.02,194.62,9402.0
2025-05-09 15:30:00,194.65,195.34,194.18,194.69,34206.0,194.65,195.34,194.18,194.69,34206.0
2025-05-12 09:30:00,200.0,201.98,194.94,196.7,19533.0,200.0,201.98,194.94,196.7,19533.0
2025-05-12 10:00:00,196.88,197.26,195.47,195.48,12225.0,196.88,197.26,195.47,195.48,12225.0
2025-05-12 10:30:00,195.48,196.4,194.83,195.71,12200.0,195.48,196.4,194.83,195.71,12200.0
2025-05-12 11:00:00,195.8,196.11,195.12,195.42,12447.0,195.8,196.11,195.12,195.42,12447.0
2025-05-12 11:30:00,195.46,196.17,195.22,195.94,8790.0,195.46,196.17,195.22,195.94,8790.0
2025-05-12 12:00:00,195.93,196.65,195.78,196.37,6413.0,195.93,196.65,195.78,196.37,6413.0
2025-05-12 12:30:00,196.53,197.38,196.45,197.03,13054.0,196.53,197.38,196.45,197.03,13054.0
2025-05-12 13:00:00,197.0,197.43,196.01,196.19,9384.0,197.0,197.43,196.01,196.19,9384.0
2025-05-12 13:30:00,196.19,197.08,196.18,197.01,2831.0,196.19,197.08,196.18,197.01,2831.0
2025-05-12 14:00:00,197.2,197.57,197.02,197.22,4000.0,197.2,197.57,197.02,197.22,4000.0
2025-05-12 14:30:00,197.39,197.65,197.23,197.31,2807.0,197.39,197.65,197.23,197.31,2807.0
2025-05-12 15:00:00,197.28,197.68,197.09,197.28,8642.0,197.28,197.68,197.09,197.28,8642.0
2025-05-12 15:30:00,197.28,198.87,197.26,198.77,29639.0,197.28,198.87,197.26,198.77,29639.0
2025-05-13 09:30:00,199.68,201.45,199.0,201.11,13710.0,199.68,201.45,199.0,201.11,13710.0
2025-05-13 10:00:00,201.14,201.51,199.96,199.96,11580.0,201.14,201.51,199.96,199.96,11580.0
2025-05-13 10:30:00,200.11,200.78,199.5,199.94,7541.0,200.11,200.78,199.5,199.94,7541.0
2025-05-13 11:00:00,200.12,201.08,199.94,200.95,6499.0,200.12,201.08,199.94,200.95,6499.0
2025-05-13 11:30:00,200.86,200.98,200.18,200.37,6608.0,200.86,200.98,200.18,200.37,6608.0
2025-05-13 12:00:00,200.33,200.81,200.27,200.59,6407.0,200.33,200.81,200.27,200.59,6407.0
2025-05-13 12:30:00,200.77,200.84,200.27,200.8,5938.0,200.77,200.84,200.27,200.8,5938.0
2025-05-13 13:00:00,200.86,201.22,200.69,200.95,8917.0,200.86,201.22,200.69,200.95,8917.0
2025-05-13 13:30:00,200.94,201.19,199.43,199.46,5183.0,200.94,201.19,199.43,199.46,5183.0
2025-05-13 14:00:00,199.42,199.97,199.33,199.43,5361.0,199.42,199.97,199.33,199.43,5361.0
2025-05-13 14:30:00,199.32,199.9,199.2,199.72,4600.0,199.32,199.9,199.2,199.72,4600.0
2025-05-13 15:00:00,199.86,199.9,199.22,199.51,9507.0,199.86,199.9,199.22,199.51,9507.0
2025-05-13 15:30:00,199.59,200.29,199.12,199.12,41168.0,199.59,200.29,199.12,199.12,41168.0
2025-05-14 09:30:00,198.24,200.55,198.24,198.36,3659.0,198.24,200.55,198.24,198.36,3659.0
2025-05-14 10:00:00,198.62,199.38,198.47,199.0,1700.0,198.62,199.38,198.47,199.0,1700.0
2025-05-14 10:30:00,199.63,200.41,199.31,199.31,5183.0,199.63,200.41,199.31,199.31,5183.0
2025-05-14 11:00:00,199.16,200.35,198.87,200.35,3958.0,199.16,200.35,198.87,200.35,3958.0
2025-05-14 11:30:00,200.0,200.39,199.91,200.27,8368.0,200.0,200.39,199.91,200.27,8368.0
2025-05-14 12:00:00,200.15,200.32,199.8,200.32,4043.0,200.15,200.32,199.8,200.32,4043.0
2025-05-14 12:30:00,200.29,200.77,199.75,200.26,2906.0,200.29,200.77,199.75,200.26,2906.0
2025-05-14 13:00:00,200.23,201.02,200.0,200.24,32636.0,200.23,201.02,200.0,200.24,32636.0
2025-05-14 13:30:00,200.35,200.78,200.29,200.34,4556.0,200.35,200.78,200.29,200.34,4556.0
2025-05-14 14:00:00,200.09,200.32,199.81,199.91,2989.0,200.09,200.32,199.81,199.91,2989.0
2025-05-14 14:30:00,199.95,200.29,199.87,199.87,4635.0,199.95,200.29,199.87,199.87,4635.0
2025-05-14 15:00:00,199.98,200.23,199.69,199.92,9568.0,199.98,200.23,199.69,199.92,9568.0
2025-05-14 15:30:00,199.87,199.98,198.88,199.28,62856.0,199.87,199.98,198.88,199.28,62856.0
2025-05-15 09:30:00,199.6,199.75,197.6,198.81,9168.0,199.6,199.75,197.6,198.81,9168.0
2025-05-15 10:00:00,198.77,198.87,198.1,198.73,4967.0,198.77,198.87,198.1,198.73,4967.0
2025-05-15 10:30:00,198.38,199.27,197.73,198.64,23096.0,198.38,199.27,197.73,198.64,23096.0
2025-05-15 11:00:00,198.63,199.52,198.29,199.43,8644.0,198.63,199.52,198.29,199.43,8644.0
2025-05-15 11:30:00,199.33,199.52,198.83,199.03,5716.0,199.33,199.52,198.83,199.03,5716.0
2025-05-15 12:00:00,199.03,199.24,198.39,198.58,9507.0,199.03,199.24,198.39,198.58,9507.0
2025-05-15 12:30:00,198.44,199.33,198.39,198.9,4120.0,198.44,199.33,198.39,198.9,4120.0
2025-05-15 13:00:00,198.92,199.52,198.92,199.01,4904.0,198.92,199.52,198.92,199.01,4904.0
2025-05-15 13:30:00,199.15,199.71,198.84,199.38,3486.0,199.15,199.71,198.84,199.38,3486.0
2025-05-15 14:00:00,198.95,199.04,198.55,199.02,3725.0,198.95,199.04,198.55,199.02,3725.0
2025-05-15 14:30:00,198.79,199.28,198.78,199.2,8217.0,198.79,199.28,198.78,199.2,8217.0
2025-05-15 15:00:00,199.01,199.51,198.59,198.64,11935.0,199.01,199.51,198.59,198.64,11935.0
2025-05-15 15:30:00,198.68,199.28,198.43,199.18,34624.0,198.68,199.28,198.43,199.18,34624.0
2025-05-16 09:30:00,198.09,199.2,197.71,197.91,24683.0,198.09,199.2,197.71,197.91,24683.0
2025-05-16 10:00:00,198.12,200.84,198.11,200.38,10660.0,198.12,200.84,198.11,200.38,10660.0
2025-05-16 10:30:00,199.89,200.75,199.86,200.22,6302.0,199.89,200.75,199.86,200.22,6302.0
2025-05-16 11:00:00,200.16,200.57,199.75,200.08,5995.0,200.16,200.57,199.75,200.08,5995.0
2025-05-16 11:30:00,200.35,200.48,199.77,200.3,5914.0,200.35,200.48,199.77,200.3,5914.0
2025-05-16 12:00:00,200.29,200.5,200.08,200.46,8251.0,200.29,200.5,200.08,200.46,8251.0
2025-05-16 12:30:00,200.61,201.11,200.43,200.79,4746.0,200.61,201.11,200.43,200.79,4746.0
2025-05-16 13:00:00,200.9,201.43,200.89,201.15,4995.0,200.9,201.43,200.89,201.15,4995.0
2025-05-16 13:30:00,201.39,201.39,200.62,200.62,3585.0,201.39,201.39,200.62,200.62,3585.0
2025-05-16 14:00:00,200.76,200.93,200.56,200.9,1812.0,200.76,200.93,200.56,200.9,1812.0
2025-05-16 14:30:00,201.0,201.25,200.58,200.9,13267.0,201.0,201.25,200.58,200.9,13267.0
2025-05-16 15:00:00,200.94,201.01,200.42,200.79,11874.0,200.94,201.01,200.42,200.79,11874.0
2025-05-16 15:30:00,200.79,201.17,200.43,200.77,44889.0,200.79,201.17,200.43,200.77,44889.0
2025-05-19 09:30:00,198.45,200.45,198.45,199.72,9086.0,198.45,200.45,198.45,199.72,9086.0
2025-05-19 10:00:00,200.05,200.05,198.98,199.89,17654.0,200.05,200.05,198.98,199.89,17654.0
2025-05-19 10:30:00,199.89,200.14,199.72,200.0,22978.0,199.89,200.14,199.72,200.0,22978.0
2025-05-19 11:00:00,200.59,201.1,200.0,200.91,9107.0,200.59,201.1,200.0,200.91,9107.0
2025-05-19 11:30:00,201.0,201.08,200.3,200.3,3278.0,201.0,201.08,200.3,200.3,3278.0
2025-05-19 12:00:00,200.31,200.79,200.29,200.79,5244.0,200.31,200.79,200.29,200.79,5244.0
2025-05-19 12:30:00,200.78,201.21,200.67,201.11,17452.0,200.78,201.21,200.67,201.11,17452.0
2025-05-19 13:00:00,201.07,201.54,200.91,201.54,10466.0,201.07,201.54,200.91,201.54,10466.0
2025-05-19 13:30:00,201.51,201.62,201.07,201.33,2778.0,201.51,201.62,201.07,201.33,2778.0
2025-05-19 14:00:00,201.17,201.26,200.2,201.09,5643.0,201.17,201.26,200.2,201.09,5643.0
2025-05-19 14:30:00,200.93,201.12,200.64,200.71,4088.0,200.93,201.12,200.64,200.71,4088.0
2025-05-19 15:00:00,200.93,200.94,200.42,200.53,7066.0,200.93,200.94,200.42,200.53,7066.0
2025-05-19 15:30:00,200.52,200.78,200.14,200.18,33425.0,200.52,200.78,200.14,200.18,33425.0
2025-05-20 09:30:00,199.22,200.46,199.11,200.2,5437.0,199.22,200.46,199.11,200.2,5437.0
2025-05-20 10:00:00,199.84,199.99,199.48,199.99,2465.0,199.84,199.99,199.48,199.99,2465.0
2025-05-20 10:30:00,199.63,200.32,199.6,199.6,2447.0,199.63,200.32,199.6,199.6,2447.0
2025-05-20 11:00:00,199.67,200.09,199.58,200.09,1899.0,199.67,200.09,199.58,200.09,1899.0
2025-05-20 11:30:00,200.0,200.05,199.54,199.67,3252.0,200.0,200.05,199.54,199.67,3252.0
2025-05-20 12:00:00,199.68,200.27,199.66,199.73,4440.0,199.68,200.27,199.66,199.73,4440.0
2025-05-20 12:30:00,199.88,200.53,199.66,200.29,2077.0,199.88,200.53,199.66,200.29,2077.0
2025-05-20 13:00:00,200.25,200.32,200.03,200.32,2077.0,200.25,200.32,200.03,200.32,2077.0
2025-05-20 13:30:00,200.22,200.5,200.12,200.43,2677.0,200.22,200.5,200.12,200.43,2677.0
2025-05-20 14:00:00,200.46,200.52,200.05,200.27,2465.0,200.46,200.52,200.05,200.27,2465.0
2025-05-20 14:30:00,200.28,200.47,200.07,200.15,5384.0,200.28,200.47,200.07,200.15,5384.0
2025-05-20 15:00:00,200.11,200.16,199.75,199.92,4006.0,200.11,200.16,199.75,199.92,4006.0
2025-05-20 15:30:00,199.95,200.98,199.94,200.58,22252.0,199.95,200.98,199.94,200.58,22252.0
2025-05-21 09:30:00,199.48,200.02,199.14,199.37,5484.0,199.48,200.02,199.14,199.37,5484.0
2025-05-21 10:00:00,199.59,200.4,199.13,199.13,6475.0,199.59,200.4,199.13,199.13,6475.0
2025-05-21 10:30:00,199.23,199.5,198.73,199.4,4278.0,199.23,199.5,198.73,199.4,4278.0
2025-05-21 11:00:00,199.31,199.78,199.26,199.39,6006.0,199.31,199.78,199.26,199.39,6006.0
2025-05-21 11:30:00,199.62,199.77,198.97,199.04,2988.0,199.62,199.77,198.97,199.04,2988.0
2025-05-21 12:00:00,199.19,199.29,198.77,198.81,2000.0,199.19,199.29,198.77,198.81,2000.0
2025-05-21 12:30:00,199.05,199.28,198.95,198.95,1400.0,199.05,199.28,198.95,198.95,1400.0
2025-05-21 13:00:00,199.01,199.22,196.58,196.59,5243.0,199.01,199.22,196.58,196.59,5243.0
2025-05-21 13:30:00,196.35,198.11,196.02,197.75,5458.0,196.35,198.11,196.02,197.75,5458.0
2025-05-21 14:00:00,197.86,197.99,197.38,197.74,6997.0,197.86,197.99,197.38,197.74,6997.0
2025-05-21 14:30:00,197.8,198.04,196.87,196.87,27591.0,197.8,198.04,196.87,196.87,27591.0
2025-05-21 15:00:00,197.07,197.23,195.87,196.05,14673.0,197.07,197.23,195.87,196.05,14673.0
2025-05-21 15:30:00,196.08,197.3,196.08,196.59,26660.0,196.08,197.3,196.08,196.59,26660.0
2025-05-22 09:30:00,196.11,196.31,195.09,196.31,2694.0,196.11,196.31,195.09,196.31,2694.0
2025-05-22 10:00:00,196.36,196.83,195.5,195.5,7038.0,196.36,196.83,195.5,195.5,7038.0
2025-05-22 10:30:00,195.35,195.85,195.28,195.74,8400.0,195.35,195.85,195.28,195.74,8400.0
2025-05-22 11:00:00,195.41,196.39,195.41,195.72,13261.0,195.41,196.39,195.41,195.72,13261.0
2025-05-22 11:30:00,195.78,196.4,195.78,196.38,10030.0,195.78,196.4,195.78,196.38,10030.0
2025-05-22 12:00:00,196.3,196.66,196.06,196.06,3057.0,196.3,196.66,196.06,196.06,3057.0
2025-05-22 12:30:00,196.23,196.27,195.42,195.42,4121.0,196.23,196.27,195.42,195.42,4121.0
2025-05-22 13:00:00,195.62,196.32,195.42,196.26,2447.0,195.62,196.32,195.42,196.26,2447.0
2025-05-22 13:30:00,196.27,196.74,196.26,196.48,3000.0,196.27,196.74,196.26,196.48,3000.0
2025-05-22 14:00:00,196.57,196.85,196.52,196.67,4087.0,196.57,196.85,196.52,196.67,4087.0
2025-05-22 14:30:00,196.82,196.82,195.91,196.36,26508.0,196.82,196.82,195.91,196.36,26508.0
2025-05-22 15:00:00,196.37,197.37,196.18,197.2,18234.0,196.37,197.37,196.18,197.2,18234.0
2025-05-22 15:30:00,197.18,197.41,196.6,196.8,61841.0,197.18,197.41,196.6,196.8,61841.0
2025-05-23 09:30:00,194.73,195.5,193.37,193.43,5043.0,194.73,195.5,193.37,193.43,5043.0
2025-05-23 10:00:00,194.52,194.53,193.91,194.5,881.0,194.52,194.53,193.91,194.5,881.0
2025-05-23 10:30:00,194.46,194.78,194.03,194.03,1856.0,194.46,194.78,194.03,194.03,1856.0
2025-05-23 11:00:00,193.95,195.02,193.92,194.92,4343.0,193.95,195.02,193.92,194.92,4343.0
2025-05-23 11:30:00,195.08,195.46,194.89,194.89,1262.0,195.08,195.46,194.89,194.89,1262.0
2025-05-23 12:00:00,195.34,195.35,194.99,195.28,3029.0,195.34,195.35,194.99,195.28,3029.0
2025-05-23 12:30:00,195.11,195.25,194.64,195.25,12706.0,195.11,195.25,194.64,195.25,12706.0
2025-05-23 13:00:00,195.37,195.49,195.18,195.47,2803.0,195.37,195.49,195.18,195.47,2803.0
2025-05-23 13:30:00,195.29,195.4,195.03,195.19,1780.0,195.29,195.4,195.03,195.19,1780.0
2025-05-23 14:00:00,195.27,195.35,194.81,194.89,3209.0,195.27,195.35,194.81,194.89,3209.0
2025-05-23 14:30:00,195.32,195.39,195.06,195.33,3375.0,195.32,195.39,195.06,195.33,3375.0
2025-05-23 15:00:00,195.31,195.58,194.62,194.63,5632.0,195.31,195.58,194.62,194.63,5632.0
2025-05-23 15:30:00,194.62,195.1,194.44,194.86,40074.0,194.62,195.1,194.44,194.86,40074.0
2025-05-27 09:30:00,196.97,196.97,194.69,195.82,9050.0,196.97,196.97,194.69,195.82,9050.0
2025-05-27 10:00:00,195.5,196.34,194.57,196.18,9495.0,195.5,196.34,194.57,196.18,9495.0
2025-05-27 10:30:00,196.03,196.16,195.48,195.48,6188.0,196.03,196.16,195.48,195.48,6188.0
2025-05-27 11:00:00,195.6,195.6,195.05,195.16,12177.0,195.6,195.6,195.05,195.16,12177.0
2025-05-27 11:30:00,195.12,195.35,194.81,195.03,9832.0,195.12,195.35,194.81,195.03,9832.0
2025-05-27 12:00:00,195.05,195.22,194.6,194.98,22638.0,195.05,195.22,194.6,194.98,22638.0
2025-05-27 12:30:00,194.99,195.17,194.81,195.17,15801.0,194.99,195.17,194.81,195.17,15801.0
2025-05-27 13:00:00,195.15,195.98,195.03,195.87,19181.0,195.15,195.98,195.03,195.87,19181.0
2025-05-27 13:30:00,195.86,197.39,195.85,197.39,10431.0,195.86,197.39,195.85,197.39,10431.0
2025-05-27 14:00:00,197.28,197.4,196.78,196.84,5165.0,197.28,197.4,196.78,196.84,5165.0
2025-05-27 14:30:00,197.07,197.07,196.63,196.94,4388.0,197.07,197.07,196.63,196.94,4388.0
2025-05-27 15:00:00,196.92,197.37,196.84,197.24,6019.0,196.92,197.37,196.84,197.24,6019.0
2025-05-27 15:30:00,197.09,197.44,196.71,197.44,30432.0,197.09,197.44,196.71,197.44,30432.0
2025-05-28 09:30:00,196.91,197.92,196.28,196.34,9663.0,196.91,197.92,196.28,196.34,9663.0
2025-05-28 10:00:00,196.31,196.6,195.03,195.03,3929.0,196.31,196.6,195.03,195.03,3929.0
2025-05-28 10:30:00,194.64,194.79,194.29,194.61,3880.0,194.64,194.79,194.29,194.61,3880.0
2025-05-28 11:00:00,194.93,195.06,194.54,194.97,5900.0,194.93,195.06,194.54,194.97,5900.0
2025-05-28 11:30:00,194.85,195.11,194.69,194.98,1800.0,194.85,195.11,194.69,194.98,1800.0
2025-05-28 12:00:00,194.96,195.49,194.96,195.18,2086.0,194.96,195.49,194.96,195.18,2086.0
2025-05-28 12:30:00,195.16,195.38,194.99,195.29,2418.0,195.16,195.38,194.99,195.29,2418.0
2025-05-28 13:00:00,195.23,195.31,194.86,194.86,940.0,195.23,195.31,194.86,194.86,940.0
2025-05-28 13:30:00,194.82,194.86,194.47,194.66,2779.0,194.82,194.86,194.47,194.66,2779.0
2025-05-28 14:00:00,194.55,194.83,194.54,194.7,4931.0,194.55,194.83,194.54,194.7,4931.0
2025-05-28 14:30:00,194.74,194.85,193.99,194.15,9827.0,194.74,194.85,193.99,194.15,9827.0
2025-05-28 15:00:00,194.15,194.41,193.68,194.05,12219.0,194.15,194.41,193.68,194.05,12219.0
2025-05-28 15:30:00,194.0,194.42,193.63,193.63,33127.0,194.0,194.42,193.63,193.63,33127.0
2025-05-29 09:30:00,194.43,194.43,192.3,192.53,4511.0,194.43,194.43,192.3,192.53,4511.0
2025-05-29 10:00:00,192.85,192.85,190.78,191.77,6608.0,192.85,192.85,190.78,191.77,6608.0
2025-05-29 10:30:00,191.72,192.06,190.63,190.96,8395.0,191.72,192.06,190.63,190.96,8395.0
2025-05-29 11:00:00,190.96,191.12,190.53,191.08,9094.0,190.96,191.12,190.53,191.08,9094.0
2025-05-29 11:30:00,190.96,190.96,190.0,190.0,5636.0,190.96,190.96,190.0,190.0,5636.0
2025-05-29 12:00:00,190.0,191.18,189.9,191.08,8766.0,190.0,191.18,189.9,191.08,8766.0
2025-05-29 12:30:00,191.04,191.25,190.59,190.98,9190.0,191.04,191.25,190.59,190.98,9190.0
2025-05-29 13:00:00,191.01,191.57,190.61,190.71,6360.0,191.01,191.57,190.61,190.71,6360.0
2025-05-29 13:30:00,190.75,191.31,190.74,190.78,4560.0,190.75,191.31,190.74,190.78,4560.0
2025-05-29 14:00:00,191.0,191.02,190.15,190.31,5854.0,191.0,191.02,190.15,190.31,5854.0
2025-05-29 14:30:00,190.35,190.65,190.16,190.28,8158.0,190.35,190.65,190.16,190.28,8158.0
2025-05-29 15:00:00,190.13,190.13,189.11,189.47,23296.0,190.13,190.13,189.11,189.47,23296.0
2025-05-29 15:30:00,189.52,189.89,188.83,188.92,98790.0,189.52,189.89,188.83,188.92,98790.0
2025-05-30 09:30:00,190.36,191.11,188.44,188.5,11323.0,190.36,191.11,188.44,188.5,11323.0
2025-05-30 10:00:00,188.5,189.3,188.5,189.04,6440.0,188.5,189.3,188.5,189.04,6440.0
2025-05-30 10:30:00,189.03,189.2,188.39,188.72,7328.0,189.03,189.2,188.39,188.72,7328.0
2025-05-30 11:00:00,188.78,189.86,188.77,189.86,12064.0,188.78,189.86,188.77,189.86,12064.0
2025-05-30 11:30:00,189.76,189.85,188.66,189.08,8807.0,189.76,189.85,188.66,189.08,8807.0
2025-05-30 12:00:00,189.16,189.53,188.54,188.54,9231.0,189.16,189.53,188.54,188.54,9231.0
2025-05-30 12:30:00,188.33,188.53,187.46,188.18,13351.0,188.33,188.53,187.46,188.18,13351.0
2025-05-30 13:00:00,188.24,189.16,188.05,189.02,16809.0,188.24,189.16,188.05,189.02,16809.0
2025-05-30 13:30:00,189.22,190.11,189.22,189.5,13316.0,189.22,190.11,189.22,189.5,13316.0
2025-05-30 14:00:00,189.53,190.71,189.53,190.19,14132.0,189.53,190.71,189.53,190.19,14132.0
2025-05-30 14:30:00,190.18,190.19,189.79,190.06,13513.0,190.18,190.19,189.79,190.06,13513.0
2025-05-30 15:00:00,189.95,190.81,189.93,190.71,11699.0,189.95,190.81,189.93,190.71,11699.0
2025-05-30 15:30:00,190.69,191.58,190.42,190.87,56213.0,190.69,191.58,190.42,190.87,56213.0
2025-06-02 09:30:00,190.61,191.64,186.82,186.82,17916.0,190.61,191.64,186.82,186.82,17916.0
2025-06-02 10:00:00,186.81,188.74,186.42,188.74,9785.0,186.81,188.74,186.42,188.74,9785.0
2025-06-02 10:30:00,188.64,188.95,188.08,188.77,6461.0,188.64,188.95,188.08,188.77,6461.0
2025-06-02 11:00:00,188.77,189.7,188.66,189.04,7673.0,188.77,189.7,188.66,189.04,7673.0
2025-06-02 11:30:00,189.28,189.93,188.92,189.44,6524.0,189.28,189.93,188.92,189.44,6524.0
2025-06-02 12:00:00,189.47,189.52,188.53,188.53,4400.0,189.47,189.52,188.53,188.53,4400.0
2025-06-02 12:30:00,188.35,188.95,188.35,188.95,3000.0,188.35,188.95,188.35,188.95,3000.0
2025-06-02 13:00:00,189.13,189.18,188.58,189.08,9528.0,189.13,189.18,188.58,189.08,9528.0
2025-06-02 13:30:00,189.09,189.53,188.88,189.53,5184.0,189.09,189.53,188.88,189.53,5184.0
2025-06-02 14:00:00,189.33,190.23,189.33,190.08,7472.0,189.33,190.23,189.33,190.08,7472.0
2025-06-02 14:30:00,190.23,190.23,189.81,190.05,8420.0,190.23,190.23,189.81,190.05,8420.0
2025-06-02 15:00:00,190.01,190.39,189.93,190.24,9958.0,190.01,190.39,189.93,190.24,9958.0
2025-06-02 15:30:00,190.24,190.58,190.06,190.51,57657.0,190.24,190.58,190.06,190.51,57657.0
2025-06-03 09:30:00,190.34,192.08,189.86,190.16,9363.0,190.34,192.08,189.86,190.16,9363.0
2025-06-03 10:00:00,190.06,190.24,188.74,189.92,9800.0,190.06,190.24,188.74,189.92,9800.0
2025-06-03 10:30:00,190.07,190.34,188.95,189.73,26991.0,190.07,190.34,188.95,189.73,26991.0
2025-06-03 11:00:00,189.73,190.55,189.6,190.18,17043.0,189.73,190.55,189.6,190.18,17043.0
2025-06-03 11:30:00,190.17,191.26,190.16,191.17,11576.0,190.17,191.26,190.16,191.17,11576.0
2025-06-03 12:00:00,190.92,191.6,190.89,191.46,7462.0,190.92,191.6,190.89,191.46,7462.0
2025-06-03 12:30:00,191.31,191.6,191.04,191.53,7757.0,191.31,191.6,191.04,191.53,7757.0
2025-06-03 13:00:00,191.55,191.82,191.52,191.63,8691.0,191.55,191.82,191.52,191.63,8691.0
2025-06-03 13:30:00,191.74,191.85,191.33,191.46,15849.0,191.74,191.85,191.33,191.46,15849.0
2025-06-03 14:00:00,191.49,191.62,190.82,191.53,13483.0,191.49,191.62,190.82,191.53,13483.0
2025-06-03 14:30:00,191.56,191.76,191.15,191.48,8886.0,191.56,191.76,191.15,191.48,8886.0
2025-06-03 15:00:00,191.48,191.93,191.39,191.9,11379.0,191.48,191.93,191.39,191.9,11379.0
2025-06-03 15:30:00,191.84,191.89,190.43,190.71,121816.0,191.84,191.89,190.43,190.71,121816.0
2025-06-04 09:30:00,190.61,191.14,189.35,189.85,10969.0,190.61,191.14,189.35,189.85,10969.0
2025-06-04 10:00:00,189.72,191.05,189.66,191.04,7017.0,189.72,191.05,189.66,191.04,7017.0
2025-06-04 10:30:00,190.96,191.71,190.6,191.04,16953.0,190.96,191.71,190.6,191.04,16953.0
2025-06-04 11:00:00,191.28,191.45,190.48,190.74,4537.0,191.28,191.45,190.48,190.74,4537.0
2025-06-04 11:30:00,190.57,191.68,190.56,191.36,8670.0,190.57,191.68,190.56,191.36,8670.0
2025-06-04 12:00:00,191.31,191.72,191.09,191.28,4281.0,191.31,191.72,191.09,191.28,4281.0
2025-06-04 12:30:00,191.18,191.81,191.07,191.68,4548.0,191.18,191.81,191.07,191.68,4548.0
2025-06-04 13:00:00,191.66,192.42,191.65,192.24,10606.0,191.66,192.42,191.65,192.24,10606.0
2025-06-04 13:30:00,192.24,192.67,192.04,192.59,14870.0,192.24,192.67,192.04,192.59,14870.0
2025-06-04 14:00:00,192.6,193.2,192.32,192.93,17600.0,192.6,193.2,192.32,192.93,17600.0
2025-06-04 14:30:00,192.87,193.75,192.87,193.64,13837.0,192.87,193.75,192.87,193.64,13837.0
2025-06-04 15:00:00,193.78,194.67,193.59,194.38,45518.0,193.78,194.67,193.59,194.38,45518.0
2025-06-04 15:30:00,194.41,194.82,193.81,194.69,82629.0,194.41,194.82,193.81,194.69,82629.0
2025-06-05 09:30:00,195.0,195.06,194.1,194.3,5908.0,195.0,195.06,194.1,194.3,5908.0
2025-06-05 10:00:00,194.48,195.87,194.47,195.87,8993.0,194.48,195.87,194.47,195.87,8993.0
2025-06-05 10:30:00,195.97,196.91,195.05,196.86,12191.0,195.97,196.91,195.05,196.86,12191.0
2025-06-05 11:00:00,196.81,196.81,195.78,196.28,9256.0,196.81,196.81,195.78,196.28,9256.0
2025-06-05 11:30:00,196.34,197.21,196.34,197.14,4808.0,196.34,197.21,196.34,197.14,4808.0
2025-06-05 12:00:00,197.31,197.32,196.36,196.68,8359.0,197.31,197.32,196.36,196.68,8359.0
2025-06-05 12:30:00,196.68,196.79,194.58,194.82,9358.0,196.68,196.79,194.58,194.82,9358.0
2025-06-05 13:00:00,194.93,196.15,194.77,195.56,10359.0,194.93,196.15,194.77,195.56,10359.0
2025-06-05 13:30:00,196.08,196.2,195.67,195.67,7306.0,196.08,196.2,195.67,195.67,7306.0
2025-06-05 14:00:00,195.48,195.5,194.77,195.18,7939.0,195.48,195.5,194.77,195.18,7939.0
2025-06-05 14:30:00,195.21,195.28,194.32,194.46,8481.0,195.21,195.28,194.32,194.46,8481.0
2025-06-05 15:00:00,194.46,194.62,193.18,193.89,12486.0,194.46,194.62,193.18,193.89,12486.0
2025-06-05 15:30:00,193.95,194.9,193.3,193.73,46976.0,193.95,194.9,193.3,193.73,46976.0
2025-06-06 09:30:00,195.72,196.3,193.61,194.21,3260.0,195.72,196.3,193.61,194.21,3260.0
2025-06-06 10:00:00,194.33,195.05,193.65,193.75,5317.0,194.33,195.05,193.65,193.75,5317.0
2025-06-06 10:30:00,193.47,193.5,192.99,192.99,2990.0,193.47,193.5,192.99,192.99,2990.0
2025-06-06 11:00:00,193.25,193.25,192.0,192.24,4819.0,193.25,193.25,192.0,192.24,4819.0
2025-06-06 11:30:00,192.43,193.16,192.2,193.1,2257.0,192.43,193.16,192.2,193.1,2257.0
2025-06-06 12:00:00,193.38,194.39,193.38,194.06,5340.0,193.38,194.39,193.38,194.06,5340.0
2025-06-06 12:30:00,194.0,194.01,193.83,193.93,3460.0,194.0,194.01,193.83,193.93,3460.0
2025-06-06 13:00:00,193.9,193.99,193.34,193.77,8217.0,193.9,193.99,193.34,193.77,8217.0
2025-06-06 13:30:00,193.73,194.07,193.64,194.06,2211.0,193.73,194.07,193.64,194.06,2211.0
2025-06-06 14:00:00,194.17,194.54,194.0,194.08,5151.0,194.17,194.54,194.0,194.08,5151.0
2025-06-06 14:30:00,194.28,194.68,194.15,194.64,3724.0,194.28,194.68,194.15,194.64,3724.0
2025-06-06 15:00:00,194.54,194.87,194.35,194.41,4949.0,194.54,194.87,194.35,194.41,4949.0
2025-06-06 15:30:00,194.26,194.52,193.54,194.28,31288.0,194.26,194.52,193.54,194.28,31288.0
2025-06-09 09:30:00,194.42,195.6,189.11,189.11,31609.0,194.42,195.6,189.11,189.11,31609.0
2025-06-09 10:00:00,189.41,189.95,186.01,187.3,15588.0,189.41,189.95,186.01,187.3,15588.0
2025-06-09 10:30:00,187.41,187.77,185.01,186.35,15926.0,187.41,187.77,185.01,186.35,15926.0
2025-06-09 11:00:00,186.36,186.65,185.7,186.65,48999.0,186.36,186.65,185.7,186.65,48999.0
2025-06-09 11:30:00,186.74,186.95,185.6,186.58,15869.0,186.74,186.95,185.6,186.58,15869.0
2025-06-09 12:00:00,186.49,186.69,184.89,185.88,17898.0,186.49,186.69,184.89,185.88,17898.0
2025-06-09 12:30:00,185.63,187.8,185.63,187.8,19652.0,185.63,187.8,185.63,187.8,19652.0
2025-06-09 13:00:00,187.55,188.41,186.75,187.28,13769.0,187.55,188.41,186.75,187.28,13769.0
2025-06-09 13:30:00,187.17,187.23,186.47,187.01,10812.0,187.17,187.23,186.47,187.01,10812.0
2025-06-09 14:00:00,186.83,187.55,186.74,186.79,12449.0,186.83,187.55,186.74,186.79,12449.0
2025-06-09 14:30:00,186.79,187.56,186.44,187.42,16919.0,186.79,187.56,186.44,187.42,16919.0
2025-06-09 15:00:00,187.42,187.86,186.8,187.74,26895.0,187.42,187.86,186.8,187.74,26895.0
2025-06-09 15:30:00,187.78,187.86,185.92,186.03,101227.0,187.78,187.86,185.92,186.03,101227.0
2025-06-10 09:30:00,186.58,187.74,185.54,186.15,22399.0,186.58,187.74,185.54,186.15,22399.0
2025-06-10 10:00:00,186.46,187.03,185.35,186.0,2858.0,186.46,187.03,185.35,186.0,2858.0
2025-06-10 10:30:00,186.36,187.28,186.32,186.47,26963.0,186.36,187.28,186.32,186.47,26963.0
2025-06-10 11:00:00,186.68,187.03,186.17,186.31,24944.0,186.68,187.03,186.17,186.31,24944.0
2025-06-10 11:30:00,186.29,186.35,185.76,186.06,6215.0,186.29,186.35,185.76,186.06,6215.0
2025-06-10 12:00:00,186.15,186.32,185.83,186.17,8650.0,186.15,186.32,185.83,186.17,8650.0
2025-06-10 12:30:00,186.25,186.39,185.7,185.96,5363.0,186.25,186.39,185.7,185.96,5363.0
2025-06-10 13:00:00,185.8,186.27,185.8,185.87,42292.0,185.8,186.27,185.8,185.87,42292.0
2025-06-10 13:30:00,185.78,186.09,185.64,185.84,7378.0,185.78,186.09,185.64,185.84,7378.0
2025-06-10 14:00:00,185.74,186.03,185.38,185.46,14121.0,185.74,186.03,185.38,185.46,14121.0
2025-06-10 14:30:00,185.54,186.48,185.39,186.48,8220.0,185.54,186.48,185.39,186.48,8220.0
2025-06-10 15:00:00,186.23,186.85,186.12,186.2,20117.0,186.23,186.85,186.12,186.2,20117.0
2025-06-10 15:30:00,186.06,186.97,185.47,186.95,60702.0,186.06,186.97,185.47,186.95,60702.0
2025-06-11 09:30:00,187.58,187.64,186.13,186.81,12533.0,187.58,187.64,186.13,186.81,12533.0
2025-06-11 10:00:00,186.75,187.08,186.33,186.55,3163.0,186.75,187.08,186.33,186.55,3163.0
2025-06-11 10:30:00,186.55,186.89,186.04,186.89,6236.0,186.55,186.89,186.04,186.89,6236.0
2025-06-11 11:00:00,186.9,187.21,186.23,186.38,8099.0,186.9,187.21,186.23,186.38,8099.0
2025-06-11 11:30:00,186.48,186.99,186.14,186.52,9204.0,186.48,186.99,186.14,186.52,9204.0
2025-06-11 12:00:00,186.65,186.9,186.31,186.9,10459.0,186.65,186.9,186.31,186.9,10459.0
2025-06-11 12:30:00,186.87,187.28,186.55,187.05,9236.0,186.87,187.28,186.55,187.05,9236.0
2025-06-11 13:00:00,187.08,187.22,186.49,186.74,8799.0,187.08,187.22,186.49,186.74,8799.0
2025-06-11 13:30:00,186.74,186.74,185.85,185.86,7766.0,186.74,186.74,185.85,185.86,7766.0
2025-06-11 14:00:00,185.71,185.85,184.46,185.41,15868.0,185.71,185.85,184.46,185.41,15868.0
2025-06-11 14:30:00,185.54,186.66,185.54,185.81,23973.0,185.54,186.66,185.54,185.81,23973.0
2025-06-11 15:00:00,185.91,186.29,185.62,185.94,28685.0,185.91,186.29,185.62,185.94,28685.0
2025-06-11 15:30:00,185.92,186.15,185.12,186.11,78910.0,185.92,186.15,185.12,186.11,78910.0
2025-06-12 09:30:00,186.15,186.15,181.47,182.15,11980.0,186.15,186.15,181.47,182.15,11980.0
2025-06-12 10:00:00,182.48,182.48,180.88,182.05,13206.0,182.48,182.48,180.88,182.05,13206.0
2025-06-12 10:30:00,182.33,183.1,182.0,182.76,19584.0,182.33,183.1,182.0,182.76,19584.0
2025-06-12 11:00:00,183.27,183.37,182.34,182.46,12206.0,183.27,183.37,182.34,182.46,12206.0
2025-06-12 11:30:00,182.52,183.15,181.96,182.16,9840.0,182.52,183.15,181.96,182.16,9840.0
2025-06-12 12:00:00,182.15,182.48,181.8,182.23,12755.0,182.15,182.48,181.8,182.23,12755.0
2025-06-12 12:30:00,182.2,182.64,182.09,182.44,8470.0,182.2,182.64,182.09,182.44,8470.0
2025-06-12 13:00:00,182.42,182.72,182.01,182.06,19520.0,182.42,182.72,182.01,182.06,19520.0
2025-06-12 13:30:00,182.09,182.86,182.09,182.62,9965.0,182.09,182.86,182.09,182.62,9965.0
2025-06-12 14:00:00,182.62,182.79,181.95,181.95,10689.0,182.62,182.79,181.95,181.95,10689.0
2025-06-12 14:30:00,181.99,182.51,181.97,182.14,14260.0,181.99,182.51,181.97,182.14,14260.0
2025-06-12 15:00:00,182.04,182.22,181.79,181.93,32277.0,182.04,182.22,181.79,181.93,32277.0
2025-06-12 15:30:00,181.92,182.27,181.46,182.02,65586.0,181.92,182.27,181.46,182.02,65586.0
2025-06-13 09:30:00,179.44,179.71,177.76,178.35,8219.0,179.44,179.71,177.76,178.35,8219.0
2025-06-13 10:00:00,177.94,179.53,177.55,177.98,21887.0,177.94,179.53,177.55,177.98,21887.0
2025-06-13 10:30:00,178.08,180.09,178.08,180.06,43437.0,178.08,180.09,178.08,180.06,43437.0
2025-06-13 11:00:00,180.12,180.58,179.51,180.28,25442.0,180.12,180.58,179.51,180.28,25442.0
2025-06-13 11:30:00,180.31,180.59,179.99,180.16,18760.0,180.31,180.59,179.99,180.16,18760.0
2025-06-13 12:00:00,180.35,180.42,179.66,179.7,7088.0,180.35,180.42,179.66,179.7,7088.0
2025-06-13 12:30:00,179.7,179.84,178.96,179.56,8845.0,179.7,179.84,178.96,179.56,8845.0
2025-06-13 13:00:00,179.39,179.5,178.69,178.96,4490.0,179.39,179.5,178.69,178.96,4490.0
2025-06-13 13:30:00,178.81,178.97,178.36,178.74,18028.0,178.81,178.97,178.36,178.74,18028.0
2025-06-13 14:00:00,178.9,179.02,178.38,178.62,23537.0,178.9,179.02,178.38,178.62,23537.0
2025-06-13 14:30:00,178.48,179.06,178.41,179.04,9026.0,178.48,179.06,178.41,179.04,9026.0
2025-06-13 15:00:00,179.04,179.04,177.76,177.83,31130.0,179.04,179.04,177.76,177.83,31130.0
2025-06-13 15:30:00,177.8,177.97,176.68,176.91,114282.0,177.8,177.97,176.68,176.91,114282.0
2025-06-16 09:30:00,178.93,179.58,177.8,178.56,15724.0,178.93,179.58,177.8,178.56,15724.0
2025-06-16 10:00:00,178.56,178.88,177.64,178.88,31011.0,178.56,178.88,177.64,178.88,31011.0
2025-06-16 10:30:00,178.65,179.57,178.62,178.93,10197.0,178.65,179.57,178.62,178.93,10197.0
2025-06-16 11:00:00,178.93,179.07,178.32,178.43,8842.0,178.93,179.07,178.32,178.43,8842.0
2025-06-16 11:30:00,178.61,179.04,178.59,178.69,8380.0,178.61,179.04,178.59,178.69,8380.0
2025-06-16 12:00:00,178.86,179.1,178.76,178.82,17970.0,178.86,179.1,178.76,178.82,17970.0
2025-06-16 12:30:00,178.88,179.01,178.45,178.53,19445.0,178.88,179.01,178.45,178.53,19445.0
2025-06-16 13:00:00,178.45,178.52,177.95,178.52,9283.0,178.45,178.52,177.95,178.52,9283.0
2025-06-16 13:30:00,178.48,178.87,178.32,178.48,15005.0,178.48,178.87,178.32,178.48,15005.0
2025-06-16 14:00:00,178.61,178.92,178.41,178.43,7899.0,178.61,178.92,178.41,178.43,7899.0
2025-06-16 14:30:00,178.34,178.45,177.79,178.0,95850.0,178.34,178.45,177.79,178.0,95850.0
2025-06-16 15:00:00,178.09,178.22,177.87,178.06,59153.0,178.09,178.22,177.87,178.06,59153.0
2025-06-16 15:30:00,178.05,179.4,177.99,179.04,122489.0,178.05,179.4,177.99,179.04,122489.0
2025-06-17 09:30:00,177.96,179.37,177.02,178.67,10263.0,177.96,179.37,177.02,178.67,10263.0
2025-06-17 10:00:00,178.67,178.67,176.53,178.25,22006.0,178.67,178.67,176.53,178.25,22006.0
2025-06-17 10:30:00,178.25,178.71,178.11,178.41,19929.0,178.25,178.71,178.11,178.41,19929.0
2025-06-17 11:00:00,178.33,179.9,178.23,179.66,14095.0,178.33,179.9,178.23,179.66,14095.0
2025-06-17 11:30:00,179.54,179.73,179.1,179.23,8225.0,179.54,179.73,179.1,179.23,8225.0
2025-06-17 12:00:00,179.23,180.09,179.21,180.09,21185.0,179.23,180.09,179.21,180.09,21185.0
2025-06-17 12:30:00,180.11,180.51,179.83,179.83,19129.0,180.11,180.51,179.83,179.83,19129.0
2025-06-17 13:00:00,179.75,180.2,179.16,179.16,16045.0,179.75,180.2,179.16,179.16,16045.0
2025-06-17 13:30:00,179.19,179.64,178.39,178.51,16703.0,179.19,179.64,178.39,178.51,16703.0
2025-06-17 14:00:00,178.51,178.53,177.42,177.47,9788.0,178.51,178.53,177.42,177.47,9788.0
2025-06-17 14:30:00,177.53,178.02,177.08,177.39,26192.0,177.53,178.02,177.08,177.39,26192.0
2025-06-17 15:00:00,177.41,177.91,177.14,177.78,12710.0,177.41,177.91,177.14,177.78,12710.0
2025-06-17 15:30:00,177.73,177.93,176.82,176.87,58464.0,177.73,177.93,176.82,176.87,58464.0
2025-06-18 09:30:00,177.25,178.07,176.49,176.92,13486.0,177.25,178.07,176.49,176.92,13486.0
2025-06-18 10:00:00,176.78,179.11,176.17,178.96,8689.0,176.78,179.11,176.17,178.96,8689.0
2025-06-18 10:30:00,178.89,178.96,178.09,178.82,22916.0,178.89,178.96,178.09,178.82,22916.0
2025-06-18 11:00:00,178.74,178.82,178.06,178.44,17382.0,178.74,178.82,178.06,178.44,17382.0
2025-06-18 11:30:00,178.45,178.64,176.88,176.88,43396.0,178.45,178.64,176.88,176.88,43396.0
2025-06-18 12:00:00,176.83,177.36,176.81,176.94,6056.0,176.83,177.36,176.81,176.94,6056.0
2025-06-18 12:30:00,176.87,177.64,176.55,177.36,13482.0,176.87,177.64,176.55,177.36,13482.0
2025-06-18 13:00:00,177.46,177.46,176.31,176.56,20578.0,177.46,177.46,176.31,176.56,20578.0
2025-06-18 13:30:00,176.56,176.89,176.03,176.72,13442.0,176.56,176.89,176.03,176.72,13442.0
2025-06-18 14:00:00,176.97,177.25,176.19,177.25,26169.0,176.97,177.25,176.19,177.25,26169.0
2025-06-18 14:30:00,177.21,177.77,176.26,176.28,40057.0,177.21,177.77,176.26,176.28,40057.0
2025-06-18 15:00:00,176.12,177.06,175.85,175.86,18976.0,176.12,177.06,175.85,175.86,18976.0
2025-06-18 15:30:00,175.84,176.75,175.83,176.28,80311.0,175.84,176.75,175.83,176.28,80311.0
2025-06-20 09:30:00,178.0,178.62,176.57,177.97,33880.0,178.0,178.62,176.57,177.97,33880.0
2025-06-20 10:00:00,177.86,177.95,175.88,176.08,9208.0,177.86,177.95,175.88,176.08,9208.0
2025-06-20 10:30:00,176.19,176.75,176.13,176.66,9285.0,176.19,176.75,176.13,176.66,9285.0
2025-06-20 11:00:00,176.51,177.16,176.37,176.63,8545.0,176.51,177.16,176.37,176.63,8545.0
2025-06-20 11:30:00,176.67,176.72,176.06,176.23,7016.0,176.67,176.72,176.06,176.23,7016.0
2025-06-20 12:00:00,176.07,176.22,175.88,176.05,9312.0,176.07,176.22,175.88,176.05,9312.0
2025-06-20 12:30:00,176.08,176.15,175.72,175.78,5600.0,176.08,176.15,175.72,175.78,5600.0
2025-06-20 13:00:00,176.02,176.04,175.07,175.08,6168.0,176.02,176.04,175.07,175.08,6168.0
2025-06-20 13:30:00,174.9,175.57,174.9,175.15,20204.0,174.9,175.57,174.9,175.15,20204.0
2025-06-20 14:00:00,175.11,175.57,174.84,175.13,13384.0,175.11,175.57,174.84,175.13,13384.0
2025-06-20 14:30:00,175.04,175.38,174.65,174.87,16250.0,175.04,175.38,174.65,174.87,16250.0
2025-06-20 15:00:00,174.91,175.46,174.91,175.45,14734.0,174.91,175.46,174.91,175.45,14734.0
2025-06-20 15:30:00,175.44,176.82,175.12,176.8,111610.0,175.44,176.82,175.12,176.8,111610.0